[{"d":"1994-03-11","o":20.62,"h":20.88,"l":20.62,"c":20.88,"v":2359000},{"d":"1994-03-14","o":20.75,"h":20.75,"l":20.62,"c":20.62,"v":536500},{"d":"1994-03-15","o":20.62,"h":20.75,"l":20.62,"c":20.62,"v":215700},{"d":"1994-03-16","o":20.62,"h":21.38,"l":20.62,"c":21.38,"v":338600},{"d":"1994-03-17","o":21.38,"h":21.38,"l":20.88,"c":21.12,"v":195900},{"d":"1994-03-18","o":21.12,"h":21.12,"l":20.75,"c":21,"v":285700},{"d":"1994-03-21","o":21,"h":21,"l":20.88,"c":20.88,"v":38900},{"d":"1994-03-22","o":20.88,"h":20.88,"l":20.75,"c":20.75,"v":78400},{"d":"1994-03-23","o":20.75,"h":21.5,"l":20.75,"c":21.25,"v":209200},{"d":"1994-03-24","o":21.12,"h":21.12,"l":21,"c":21,"v":155000},{"d":"1994-03-25","o":21,"h":21.12,"l":21,"c":21,"v":91500},{"d":"1994-03-28","o":21,"h":21.12,"l":20.88,"c":21.12,"v":111200},{"d":"1994-03-29","o":21.12,"h":21.12,"l":20.62,"c":20.62,"v":101200},{"d":"1994-03-30","o":20.62,"h":20.75,"l":20.38,"c":20.5,"v":105000},{"d":"1994-03-31","o":20.5,"h":20.62,"l":20.5,"c":20.62,"v":108300},{"d":"1994-04-04","o":20.38,"h":20.38,"l":20,"c":20.12,"v":42300},{"d":"1994-04-05","o":20.25,"h":20.88,"l":20.25,"c":20.75,"v":55600},{"d":"1994-04-06","o":20.75,"h":20.88,"l":20.75,"c":20.88,"v":31800},{"d":"1994-04-07","o":20.88,"h":21,"l":20.75,"c":20.75,"v":52000},{"d":"1994-04-08","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":24000},{"d":"1994-04-11","o":20.5,"h":20.62,"l":20.38,"c":20.38,"v":44400},{"d":"1994-04-12","o":20.38,"h":20.5,"l":20.25,"c":20.5,"v":15100},{"d":"1994-04-13","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":30500},{"d":"1994-04-14","o":20.38,"h":20.5,"l":20.38,"c":20.38,"v":38800},{"d":"1994-04-15","o":20.38,"h":20.5,"l":20.12,"c":20.12,"v":12200},{"d":"1994-04-18","o":20.12,"h":20.38,"l":20.12,"c":20.12,"v":39800},{"d":"1994-04-19","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":24500},{"d":"1994-04-20","o":20.25,"h":20.25,"l":20.12,"c":20.25,"v":72000},{"d":"1994-04-21","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":15000},{"d":"1994-04-22","o":20.25,"h":20.5,"l":20.12,"c":20.5,"v":20700},{"d":"1994-04-25","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":27300},{"d":"1994-04-26","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":64000},{"d":"1994-04-28","o":20.5,"h":20.75,"l":20.5,"c":20.62,"v":27100},{"d":"1994-04-29","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":5500},{"d":"1994-05-02","o":20.5,"h":20.62,"l":20.5,"c":20.62,"v":11700},{"d":"1994-05-03","o":20.62,"h":20.62,"l":20.38,"c":20.5,"v":29000},{"d":"1994-05-04","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":39600},{"d":"1994-05-05","o":20.25,"h":20.38,"l":20.12,"c":20.38,"v":7600},{"d":"1994-05-06","o":20.38,"h":20.38,"l":20,"c":20.12,"v":13600},{"d":"1994-05-09","o":20.12,"h":20.25,"l":20.12,"c":20.25,"v":3700},{"d":"1994-05-10","o":20.25,"h":20.25,"l":20.12,"c":20.25,"v":75100},{"d":"1994-05-11","o":20.25,"h":20.38,"l":20.12,"c":20.25,"v":81400},{"d":"1994-05-12","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":7100},{"d":"1994-05-13","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":14500},{"d":"1994-05-16","o":20.25,"h":20.38,"l":20.12,"c":20.25,"v":12600},{"d":"1994-05-17","o":20.25,"h":20.38,"l":20.12,"c":20.12,"v":13400},{"d":"1994-05-18","o":20.12,"h":20.38,"l":20.12,"c":20.38,"v":6700},{"d":"1994-05-19","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":36500},{"d":"1994-05-20","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":26800},{"d":"1994-05-23","o":20.62,"h":21,"l":20.62,"c":21,"v":36200},{"d":"1994-05-24","o":21,"h":21.38,"l":20.88,"c":21.38,"v":116200},{"d":"1994-05-25","o":21.62,"h":21.88,"l":21.62,"c":21.75,"v":283300},{"d":"1994-05-26","o":21.62,"h":21.62,"l":21.5,"c":21.5,"v":50200},{"d":"1994-05-27","o":21.5,"h":21.62,"l":21.38,"c":21.38,"v":10000},{"d":"1994-05-31","o":21.38,"h":21.5,"l":21.38,"c":21.5,"v":41400},{"d":"1994-06-01","o":21.5,"h":21.88,"l":21.5,"c":21.75,"v":166300},{"d":"1994-06-02","o":21.75,"h":21.88,"l":21.75,"c":21.75,"v":243600},{"d":"1994-06-03","o":21.75,"h":21.88,"l":21.75,"c":21.75,"v":42400},{"d":"1994-06-06","o":21.88,"h":22.75,"l":21.88,"c":22.62,"v":87200},{"d":"1994-06-07","o":22.62,"h":22.62,"l":21.88,"c":21.88,"v":19700},{"d":"1994-06-08","o":21.88,"h":22.12,"l":21.75,"c":21.88,"v":16100},{"d":"1994-06-09","o":21.88,"h":22,"l":21.88,"c":22,"v":25000},{"d":"1994-06-10","o":22,"h":22.12,"l":22,"c":22,"v":23900},{"d":"1994-06-13","o":22,"h":22,"l":21.88,"c":22,"v":72800},{"d":"1994-06-14","o":22,"h":22.25,"l":22,"c":22.12,"v":38700},{"d":"1994-06-15","o":22.12,"h":22.25,"l":21.75,"c":22,"v":74700},{"d":"1994-06-16","o":22,"h":22,"l":21.75,"c":21.88,"v":15200},{"d":"1994-06-17","o":21.88,"h":21.88,"l":21.38,"c":21.38,"v":12700},{"d":"1994-06-20","o":21.38,"h":21.38,"l":20.75,"c":21,"v":31300},{"d":"1994-06-21","o":21,"h":21,"l":20.75,"c":21,"v":9800},{"d":"1994-06-22","o":21,"h":21.25,"l":21,"c":21.25,"v":13200},{"d":"1994-06-23","o":21.25,"h":21.25,"l":20.75,"c":20.75,"v":35400},{"d":"1994-06-24","o":20.75,"h":21.38,"l":20.75,"c":21.38,"v":19400},{"d":"1994-06-27","o":21.25,"h":21.25,"l":20.75,"c":20.75,"v":58300},{"d":"1994-06-28","o":20.75,"h":21,"l":20.5,"c":20.62,"v":14500},{"d":"1994-06-29","o":20.62,"h":20.75,"l":20.38,"c":20.5,"v":37700},{"d":"1994-06-30","o":20.5,"h":20.5,"l":20.25,"c":20.5,"v":103200},{"d":"1994-07-01","o":20.5,"h":21.5,"l":20.5,"c":21.25,"v":36800},{"d":"1994-07-05","o":21.38,"h":22,"l":21.38,"c":21.62,"v":66800},{"d":"1994-07-06","o":21.62,"h":21.88,"l":21.5,"c":21.75,"v":26500},{"d":"1994-07-07","o":21.62,"h":21.62,"l":21.38,"c":21.5,"v":53900},{"d":"1994-07-08","o":21.5,"h":21.62,"l":21.5,"c":21.62,"v":13200},{"d":"1994-07-11","o":21.62,"h":22.12,"l":21.62,"c":21.75,"v":84800},{"d":"1994-07-12","o":21.75,"h":22,"l":21.12,"c":21.25,"v":22700},{"d":"1994-07-13","o":21.25,"h":21.5,"l":21.25,"c":21.38,"v":32700},{"d":"1994-07-14","o":21.38,"h":21.75,"l":21.25,"c":21.62,"v":32400},{"d":"1994-07-15","o":21.62,"h":21.62,"l":21.5,"c":21.62,"v":27200},{"d":"1994-07-18","o":21.62,"h":21.62,"l":21.5,"c":21.5,"v":3200},{"d":"1994-07-19","o":21.5,"h":21.5,"l":21.25,"c":21.25,"v":35000},{"d":"1994-07-20","o":21.5,"h":21.62,"l":21.5,"c":21.62,"v":42900},{"d":"1994-07-21","o":21.62,"h":21.88,"l":21.5,"c":21.88,"v":24800},{"d":"1994-07-22","o":21.88,"h":21.88,"l":21.12,"c":21.12,"v":42000},{"d":"1994-07-25","o":21.12,"h":21.25,"l":20.5,"c":20.5,"v":11200},{"d":"1994-07-26","o":20.5,"h":20.5,"l":20.12,"c":20.5,"v":49300},{"d":"1994-07-27","o":20.5,"h":20.75,"l":20.38,"c":20.5,"v":9100},{"d":"1994-07-28","o":20.5,"h":20.75,"l":20.38,"c":20.5,"v":7200},{"d":"1994-07-29","o":20.5,"h":20.5,"l":20.38,"c":20.5,"v":25200},{"d":"1994-08-01","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":9000},{"d":"1994-08-02","o":21,"h":21.5,"l":21,"c":21.5,"v":4700},{"d":"1994-08-03","o":21.5,"h":21.88,"l":21.5,"c":21.88,"v":10600},{"d":"1994-08-04","o":21.88,"h":22,"l":21.5,"c":21.5,"v":12600},{"d":"1994-08-05","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":47100},{"d":"1994-08-08","o":21.12,"h":21.25,"l":21,"c":21,"v":9100},{"d":"1994-08-09","o":21,"h":21.25,"l":21,"c":21,"v":7300},{"d":"1994-08-10","o":21.12,"h":21.25,"l":21.12,"c":21.12,"v":16300},{"d":"1994-08-11","o":21.12,"h":21.25,"l":20.88,"c":21.12,"v":21500},{"d":"1994-08-12","o":21.12,"h":21.38,"l":21,"c":21.25,"v":4200},{"d":"1994-08-15","o":21.25,"h":21.25,"l":21,"c":21,"v":11600},{"d":"1994-08-16","o":21,"h":21,"l":20.62,"c":20.62,"v":29100},{"d":"1994-08-17","o":20.62,"h":20.75,"l":20.5,"c":20.5,"v":33500},{"d":"1994-08-18","o":20.5,"h":20.62,"l":20.12,"c":20.25,"v":9500},{"d":"1994-08-19","o":20.38,"h":20.62,"l":20.38,"c":20.62,"v":22200},{"d":"1994-08-22","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":5600},{"d":"1994-08-23","o":20.5,"h":20.62,"l":20.25,"c":20.25,"v":107800},{"d":"1994-08-24","o":20.25,"h":20.38,"l":20,"c":20,"v":50500},{"d":"1994-08-25","o":20,"h":20.12,"l":19.75,"c":19.88,"v":59300},{"d":"1994-08-26","o":19.88,"h":20.12,"l":19.88,"c":20,"v":135800},{"d":"1994-08-29","o":20.12,"h":20.38,"l":20.12,"c":20.12,"v":29100},{"d":"1994-08-30","o":20.25,"h":20.38,"l":20.25,"c":20.38,"v":4400},{"d":"1994-08-31","o":20.38,"h":20.38,"l":20.12,"c":20.38,"v":11800},{"d":"1994-09-01","o":20.38,"h":20.75,"l":20.25,"c":20.75,"v":23300},{"d":"1994-09-02","o":20.88,"h":21.25,"l":20.88,"c":21,"v":8600},{"d":"1994-09-06","o":21,"h":21,"l":20.75,"c":21,"v":3000},{"d":"1994-09-07","o":20.88,"h":20.88,"l":20.75,"c":20.88,"v":8000},{"d":"1994-09-08","o":20.88,"h":20.88,"l":20.75,"c":20.88,"v":5200},{"d":"1994-09-09","o":20.88,"h":21,"l":20.75,"c":20.75,"v":23800},{"d":"1994-09-12","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":1000},{"d":"1994-09-13","o":20.75,"h":21.25,"l":20.75,"c":20.88,"v":62600},{"d":"1994-09-14","o":20.88,"h":20.88,"l":20.62,"c":20.62,"v":2900},{"d":"1994-09-15","o":20.62,"h":21.25,"l":20.62,"c":21.25,"v":4600},{"d":"1994-09-16","o":21.25,"h":21.25,"l":20.88,"c":20.88,"v":16500},{"d":"1994-09-19","o":21,"h":21.38,"l":21,"c":21.25,"v":24700},{"d":"1994-09-20","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":33500},{"d":"1994-09-21","o":21.12,"h":21.12,"l":21,"c":21,"v":32200},{"d":"1994-09-22","o":21,"h":21,"l":20.75,"c":20.88,"v":52900},{"d":"1994-09-23","o":20.88,"h":20.88,"l":20.25,"c":20.25,"v":46100},{"d":"1994-09-26","o":20.38,"h":20.5,"l":20.38,"c":20.38,"v":30900},{"d":"1994-09-27","o":20.38,"h":21,"l":20.38,"c":20.5,"v":57100},{"d":"1994-09-28","o":20.5,"h":20.75,"l":20.5,"c":20.62,"v":34700},{"d":"1994-09-29","o":20.75,"h":21.25,"l":20.75,"c":21.25,"v":20200},{"d":"1994-09-30","o":21.25,"h":21.25,"l":21,"c":21.25,"v":38800},{"d":"1994-10-03","o":21.12,"h":21.12,"l":20.88,"c":21,"v":5800},{"d":"1994-10-04","o":21,"h":21.12,"l":20.75,"c":20.88,"v":19000},{"d":"1994-10-05","o":20.88,"h":20.88,"l":20.62,"c":20.75,"v":61100},{"d":"1994-10-06","o":20.75,"h":20.75,"l":20.62,"c":20.62,"v":5100},{"d":"1994-10-07","o":20.75,"h":21.12,"l":20.75,"c":21,"v":9300},{"d":"1994-10-10","o":21,"h":21,"l":20.75,"c":20.75,"v":16300},{"d":"1994-10-11","o":20.75,"h":21,"l":20.75,"c":20.88,"v":9300},{"d":"1994-10-12","o":20.88,"h":20.88,"l":20.75,"c":20.88,"v":5300},{"d":"1994-10-13","o":20.88,"h":21,"l":20.75,"c":20.75,"v":113500},{"d":"1994-10-14","o":20.75,"h":20.75,"l":20.25,"c":20.25,"v":21100},{"d":"1994-10-17","o":20.25,"h":20.38,"l":20,"c":20.38,"v":96600},{"d":"1994-10-18","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":9400},{"d":"1994-10-19","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":61200},{"d":"1994-10-20","o":20.38,"h":20.38,"l":20.12,"c":20.25,"v":36600},{"d":"1994-10-21","o":20.25,"h":20.25,"l":20.12,"c":20.25,"v":3300},{"d":"1994-10-24","o":20.25,"h":20.38,"l":20,"c":20,"v":21500},{"d":"1994-10-25","o":20,"h":20.38,"l":20,"c":20.38,"v":40100},{"d":"1994-10-26","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":29800},{"d":"1994-10-27","o":20.25,"h":20.25,"l":20.12,"c":20.12,"v":900},{"d":"1994-10-28","o":20.12,"h":20.25,"l":19.88,"c":19.88,"v":1000},{"d":"1994-10-31","o":19.88,"h":19.88,"l":19.5,"c":19.5,"v":129000},{"d":"1994-11-01","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":4900},{"d":"1994-11-02","o":19.38,"h":19.38,"l":18.75,"c":18.75,"v":14200},{"d":"1994-11-03","o":18.75,"h":18.75,"l":18.25,"c":18.25,"v":20800},{"d":"1994-11-04","o":18.25,"h":18.38,"l":18,"c":18.38,"v":46900},{"d":"1994-11-07","o":18.62,"h":18.88,"l":18.62,"c":18.62,"v":29900},{"d":"1994-11-08","o":18.62,"h":18.75,"l":18.38,"c":18.38,"v":26400},{"d":"1994-11-09","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":3500},{"d":"1994-11-10","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":4700},{"d":"1994-11-11","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":7900},{"d":"1994-11-14","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":500},{"d":"1994-11-15","o":18.5,"h":18.5,"l":18.25,"c":18.38,"v":16200},{"d":"1994-11-16","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":15800},{"d":"1994-11-17","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":500},{"d":"1994-11-18","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":3400},{"d":"1994-11-21","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":12500},{"d":"1994-11-22","o":18.25,"h":18.25,"l":18,"c":18,"v":46700},{"d":"1994-11-23","o":18,"h":18,"l":18,"c":18,"v":5500},{"d":"1994-11-25","o":18,"h":18.12,"l":18,"c":18.12,"v":400},{"d":"1994-11-28","o":18.12,"h":18.12,"l":18,"c":18,"v":10600},{"d":"1994-11-29","o":18,"h":18,"l":17.75,"c":17.75,"v":26200},{"d":"1994-11-30","o":18,"h":18,"l":18,"c":18,"v":6900},{"d":"1994-12-01","o":18,"h":18.12,"l":18,"c":18.12,"v":27200},{"d":"1994-12-02","o":18.12,"h":18.25,"l":18,"c":18,"v":76000},{"d":"1994-12-05","o":18,"h":18.38,"l":17.88,"c":18,"v":67100},{"d":"1994-12-06","o":18,"h":18,"l":17.75,"c":17.75,"v":111500},{"d":"1994-12-07","o":17.75,"h":18,"l":17.75,"c":17.88,"v":11000},{"d":"1994-12-08","o":18,"h":18,"l":17.88,"c":18,"v":17800},{"d":"1994-12-09","o":17.88,"h":18,"l":17.75,"c":17.75,"v":12600},{"d":"1994-12-12","o":17.75,"h":18.12,"l":17.75,"c":18.12,"v":26600},{"d":"1994-12-13","o":18.12,"h":18.25,"l":18,"c":18.25,"v":10400},{"d":"1994-12-14","o":18.25,"h":18.75,"l":18.12,"c":18.75,"v":9000},{"d":"1994-12-15","o":18.88,"h":18.88,"l":18.62,"c":18.88,"v":34500},{"d":"1994-12-16","o":19.12,"h":20,"l":19.12,"c":20,"v":53100},{"d":"1994-12-19","o":20,"h":21,"l":20,"c":21,"v":16100},{"d":"1994-12-20","o":21,"h":21,"l":20.5,"c":20.75,"v":47900},{"d":"1994-12-21","o":20.88,"h":20.88,"l":20.75,"c":20.75,"v":5300},{"d":"1994-12-22","o":20.62,"h":20.62,"l":20.12,"c":20.12,"v":11500},{"d":"1994-12-23","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":2900},{"d":"1994-12-27","o":20.25,"h":20.38,"l":20,"c":20,"v":6000},{"d":"1994-12-28","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":500},{"d":"1994-12-29","o":20.12,"h":20.12,"l":20,"c":20.12,"v":1200},{"d":"1994-12-30","o":20,"h":20.12,"l":20,"c":20.12,"v":8300},{"d":"1995-01-03","o":20.12,"h":20.12,"l":20,"c":20,"v":17900},{"d":"1995-01-04","o":20.12,"h":20.12,"l":20,"c":20.12,"v":2700},{"d":"1995-01-05","o":20,"h":20.62,"l":20,"c":20.62,"v":25000},{"d":"1995-01-06","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":2900},{"d":"1995-01-09","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":17700},{"d":"1995-01-10","o":20.5,"h":20.62,"l":20.5,"c":20.5,"v":11800},{"d":"1995-01-11","o":20.75,"h":20.88,"l":20.38,"c":20.38,"v":38500},{"d":"1995-01-12","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":5700},{"d":"1995-01-13","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":10200},{"d":"1995-01-16","o":20.25,"h":20.38,"l":20.25,"c":20.38,"v":15200},{"d":"1995-01-17","o":20.38,"h":20.38,"l":20.12,"c":20.12,"v":33100},{"d":"1995-01-18","o":20.12,"h":20.12,"l":19.62,"c":19.88,"v":25300},{"d":"1995-01-19","o":20,"h":20.12,"l":20,"c":20.12,"v":13400},{"d":"1995-01-20","o":20,"h":20,"l":20,"c":20,"v":600},{"d":"1995-01-23","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1800},{"d":"1995-01-24","o":19.75,"h":19.88,"l":19.62,"c":19.62,"v":8500},{"d":"1995-01-25","o":19.62,"h":19.62,"l":19.12,"c":19.62,"v":9500},{"d":"1995-01-26","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":14000},{"d":"1995-01-27","o":19.62,"h":19.62,"l":19.38,"c":19.38,"v":2400},{"d":"1995-01-30","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":6700},{"d":"1995-01-31","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":15300},{"d":"1995-02-01","o":19.88,"h":20,"l":19.88,"c":20,"v":3500},{"d":"1995-02-02","o":20,"h":20.12,"l":20,"c":20,"v":2900},{"d":"1995-02-03","o":19.88,"h":20,"l":19.75,"c":19.75,"v":55700},{"d":"1995-02-06","o":19.75,"h":19.88,"l":19.75,"c":19.88,"v":600},{"d":"1995-02-07","o":19.75,"h":19.88,"l":19.75,"c":19.75,"v":800},{"d":"1995-02-08","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":95200},{"d":"1995-02-09","o":19.75,"h":19.88,"l":19.5,"c":19.5,"v":2000},{"d":"1995-02-10","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":400},{"d":"1995-02-13","o":19.75,"h":19.75,"l":19.25,"c":19.5,"v":2900},{"d":"1995-02-14","o":19.38,"h":19.5,"l":19.25,"c":19.5,"v":13200},{"d":"1995-02-15","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":89200},{"d":"1995-02-16","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":2100},{"d":"1995-02-17","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":21900},{"d":"1995-02-21","o":19.25,"h":19.25,"l":19,"c":19.25,"v":34000},{"d":"1995-02-22","o":19.12,"h":19.12,"l":19,"c":19,"v":700},{"d":"1995-02-23","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":8400},{"d":"1995-02-24","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":35300},{"d":"1995-02-27","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":25800},{"d":"1995-02-28","o":18.5,"h":18.88,"l":18.5,"c":18.88,"v":122200},{"d":"1995-03-01","o":18.88,"h":19,"l":18.88,"c":19,"v":40400},{"d":"1995-03-02","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":16500},{"d":"1995-03-03","o":19.25,"h":19.25,"l":19.12,"c":19.12,"v":61000},{"d":"1995-03-06","o":19,"h":19.12,"l":19,"c":19.12,"v":27800},{"d":"1995-03-07","o":19,"h":19.12,"l":19,"c":19.12,"v":5600},{"d":"1995-03-08","o":19.12,"h":19.12,"l":19,"c":19,"v":25600},{"d":"1995-03-09","o":19,"h":19,"l":18.88,"c":18.88,"v":39500},{"d":"1995-03-10","o":19,"h":19.12,"l":18.88,"c":19.12,"v":7400},{"d":"1995-03-13","o":19,"h":19,"l":18.88,"c":18.88,"v":32900},{"d":"1995-03-14","o":18.88,"h":19,"l":18.88,"c":19,"v":7300},{"d":"1995-03-15","o":19,"h":19,"l":19,"c":19,"v":1200},{"d":"1995-03-16","o":18.88,"h":18.88,"l":18.62,"c":18.75,"v":25100},{"d":"1995-03-17","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":13900},{"d":"1995-03-20","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":27300},{"d":"1995-03-21","o":18.5,"h":18.5,"l":18.38,"c":18.5,"v":16900},{"d":"1995-03-22","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":51500},{"d":"1995-03-23","o":18.75,"h":19,"l":18.75,"c":19,"v":14900},{"d":"1995-03-24","o":19,"h":19.25,"l":19,"c":19.25,"v":7400},{"d":"1995-03-27","o":19,"h":19.25,"l":19,"c":19,"v":34700},{"d":"1995-03-28","o":19,"h":19.12,"l":19,"c":19.12,"v":11200},{"d":"1995-03-29","o":19,"h":19,"l":18.88,"c":18.88,"v":30100},{"d":"1995-03-30","o":19,"h":19,"l":18.75,"c":18.75,"v":5000},{"d":"1995-03-31","o":18.5,"h":18.5,"l":18,"c":18.38,"v":48200},{"d":"1995-04-03","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":7100},{"d":"1995-04-04","o":18.25,"h":18.5,"l":18.25,"c":18.5,"v":34800},{"d":"1995-04-05","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":8500},{"d":"1995-04-06","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":0},{"d":"1995-04-07","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":5200},{"d":"1995-04-10","o":18.38,"h":18.38,"l":18.12,"c":18.38,"v":7100},{"d":"1995-04-11","o":18.38,"h":18.38,"l":18.12,"c":18.25,"v":21700},{"d":"1995-04-12","o":18.12,"h":18.25,"l":18.12,"c":18.25,"v":700},{"d":"1995-04-13","o":18,"h":18.12,"l":18,"c":18,"v":2000},{"d":"1995-04-17","o":17.88,"h":18.12,"l":17.88,"c":18.12,"v":98800},{"d":"1995-04-18","o":18,"h":18.12,"l":18,"c":18,"v":6100},{"d":"1995-04-19","o":18,"h":18,"l":17.38,"c":17.75,"v":160400},{"d":"1995-04-20","o":17.62,"h":17.62,"l":17.12,"c":17.38,"v":32300},{"d":"1995-04-21","o":17.25,"h":17.75,"l":17.12,"c":17.75,"v":27700},{"d":"1995-04-24","o":17.75,"h":17.75,"l":17.25,"c":17.38,"v":19500},{"d":"1995-04-25","o":17.25,"h":17.38,"l":16.75,"c":17,"v":221300},{"d":"1995-04-26","o":17,"h":17.12,"l":16.88,"c":17.12,"v":268800},{"d":"1995-04-27","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":93600},{"d":"1995-04-28","o":17.88,"h":18,"l":17.75,"c":18,"v":9400},{"d":"1995-05-01","o":17.88,"h":18,"l":17.62,"c":17.88,"v":3700},{"d":"1995-05-02","o":17.88,"h":18,"l":17.75,"c":17.75,"v":31400},{"d":"1995-05-03","o":17.88,"h":18,"l":17.88,"c":18,"v":23900},{"d":"1995-05-04","o":18,"h":18,"l":17.25,"c":17.88,"v":18000},{"d":"1995-05-05","o":17.88,"h":18.12,"l":17.5,"c":18,"v":114500},{"d":"1995-05-08","o":18,"h":18.5,"l":18,"c":18.5,"v":35300},{"d":"1995-05-09","o":18.62,"h":19.38,"l":18.62,"c":19.25,"v":177600},{"d":"1995-05-10","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":31000},{"d":"1995-05-11","o":19.38,"h":19.38,"l":19.12,"c":19.25,"v":109700},{"d":"1995-05-12","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":34000},{"d":"1995-05-15","o":19.25,"h":19.25,"l":18.5,"c":18.62,"v":23200},{"d":"1995-05-16","o":18.5,"h":18.75,"l":18.5,"c":18.62,"v":67400},{"d":"1995-05-17","o":18.88,"h":19,"l":18.75,"c":19,"v":4200},{"d":"1995-05-18","o":19,"h":19,"l":18.75,"c":18.75,"v":42100},{"d":"1995-05-19","o":18.75,"h":18.75,"l":18.25,"c":18.25,"v":274700},{"d":"1995-05-22","o":18.25,"h":18.38,"l":18.12,"c":18.12,"v":47000},{"d":"1995-05-23","o":18.25,"h":18.25,"l":17.75,"c":17.75,"v":322200},{"d":"1995-05-24","o":17.88,"h":17.88,"l":17.38,"c":17.5,"v":589400},{"d":"1995-05-25","o":17.75,"h":17.75,"l":17.38,"c":17.62,"v":73000},{"d":"1995-05-26","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":17900},{"d":"1995-05-30","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":61200},{"d":"1995-05-31","o":17.88,"h":18.25,"l":17.75,"c":18.25,"v":102800},{"d":"1995-06-01","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":50000},{"d":"1995-06-02","o":18.38,"h":19,"l":18.38,"c":19,"v":77500},{"d":"1995-06-05","o":19,"h":19.12,"l":19,"c":19.12,"v":6300},{"d":"1995-06-06","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":18400},{"d":"1995-06-07","o":19.38,"h":19.75,"l":19.38,"c":19.62,"v":32300},{"d":"1995-06-08","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":7000},{"d":"1995-06-09","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":34000},{"d":"1995-06-12","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":24900},{"d":"1995-06-13","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":11100},{"d":"1995-06-14","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":18700},{"d":"1995-06-15","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":132600},{"d":"1995-06-16","o":19.88,"h":20,"l":19.62,"c":19.62,"v":15700},{"d":"1995-06-19","o":19.62,"h":19.88,"l":19.62,"c":19.88,"v":6600},{"d":"1995-06-20","o":19.88,"h":20,"l":19.62,"c":20,"v":19600},{"d":"1995-06-21","o":20,"h":20,"l":19.62,"c":19.62,"v":35200},{"d":"1995-06-22","o":19.75,"h":20,"l":19.62,"c":19.88,"v":9600},{"d":"1995-06-23","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":32700},{"d":"1995-06-26","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":33000},{"d":"1995-06-27","o":19.75,"h":19.75,"l":19.62,"c":19.62,"v":14900},{"d":"1995-06-28","o":19.38,"h":19.5,"l":19.38,"c":19.5,"v":70800},{"d":"1995-06-29","o":19.38,"h":19.5,"l":19.38,"c":19.38,"v":35000},{"d":"1995-06-30","o":19.38,"h":19.5,"l":19.38,"c":19.5,"v":121600},{"d":"1995-07-03","o":19.5,"h":19.62,"l":19.25,"c":19.25,"v":21600},{"d":"1995-07-05","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":70700},{"d":"1995-07-06","o":19.75,"h":19.88,"l":19.25,"c":19.5,"v":65000},{"d":"1995-07-07","o":19.38,"h":19.62,"l":19.38,"c":19.62,"v":46000},{"d":"1995-07-10","o":19.75,"h":19.88,"l":19.62,"c":19.88,"v":32600},{"d":"1995-07-11","o":19.88,"h":19.88,"l":19.75,"c":19.88,"v":31800},{"d":"1995-07-12","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":27900},{"d":"1995-07-13","o":19.75,"h":19.88,"l":19.75,"c":19.88,"v":7700},{"d":"1995-07-14","o":19.88,"h":19.88,"l":19.75,"c":19.88,"v":9500},{"d":"1995-07-17","o":19.75,"h":19.88,"l":19.75,"c":19.88,"v":32200},{"d":"1995-07-18","o":19.75,"h":19.88,"l":19.62,"c":19.88,"v":66000},{"d":"1995-07-19","o":19.88,"h":19.88,"l":19.75,"c":19.88,"v":45400},{"d":"1995-07-20","o":19.88,"h":19.88,"l":19.62,"c":19.62,"v":29300},{"d":"1995-07-21","o":19.62,"h":19.75,"l":19.62,"c":19.62,"v":28200},{"d":"1995-07-24","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":23200},{"d":"1995-07-25","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":46300},{"d":"1995-07-26","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":28800},{"d":"1995-07-27","o":19.75,"h":19.88,"l":19.62,"c":19.88,"v":14300},{"d":"1995-07-28","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":42800},{"d":"1995-07-31","o":19.88,"h":19.88,"l":19.75,"c":19.88,"v":23300},{"d":"1995-08-01","o":19.88,"h":20,"l":19.88,"c":19.88,"v":2600},{"d":"1995-08-02","o":19.88,"h":20,"l":19.88,"c":20,"v":28200},{"d":"1995-08-03","o":20,"h":20.12,"l":19.88,"c":20.12,"v":16200},{"d":"1995-08-04","o":19.88,"h":19.88,"l":19.62,"c":19.75,"v":164300},{"d":"1995-08-07","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":90300},{"d":"1995-08-08","o":19.62,"h":19.62,"l":19.12,"c":19.12,"v":76700},{"d":"1995-08-09","o":19.38,"h":19.38,"l":19.12,"c":19.38,"v":38200},{"d":"1995-08-10","o":19.38,"h":19.5,"l":19.38,"c":19.38,"v":26400},{"d":"1995-08-11","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":62700},{"d":"1995-08-14","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":5900},{"d":"1995-08-15","o":19.12,"h":19.5,"l":19.12,"c":19.5,"v":22200},{"d":"1995-08-16","o":19.25,"h":19.38,"l":19.12,"c":19.38,"v":5700},{"d":"1995-08-17","o":19.5,"h":19.88,"l":19.5,"c":19.88,"v":11900},{"d":"1995-08-18","o":19.88,"h":20.25,"l":19.75,"c":20.12,"v":26400},{"d":"1995-08-21","o":20.25,"h":20.25,"l":19.75,"c":19.88,"v":10600},{"d":"1995-08-22","o":20,"h":20,"l":20,"c":20,"v":10200},{"d":"1995-08-23","o":20,"h":20.12,"l":19.88,"c":19.88,"v":13100},{"d":"1995-08-24","o":20,"h":20.12,"l":20,"c":20,"v":48200},{"d":"1995-08-25","o":20.12,"h":20.12,"l":19.75,"c":19.88,"v":45400},{"d":"1995-08-28","o":20,"h":20.12,"l":19.88,"c":20,"v":23200},{"d":"1995-08-29","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":8200},{"d":"1995-08-30","o":20.25,"h":20.5,"l":20.25,"c":20.38,"v":10600},{"d":"1995-08-31","o":20.5,"h":20.88,"l":20.38,"c":20.88,"v":13600},{"d":"1995-09-01","o":20.88,"h":21.38,"l":20.75,"c":21.38,"v":16700},{"d":"1995-09-05","o":21.25,"h":21.5,"l":21.25,"c":21.38,"v":12800},{"d":"1995-09-06","o":21.5,"h":21.62,"l":21.25,"c":21.38,"v":5200},{"d":"1995-09-07","o":21.12,"h":21.38,"l":21.12,"c":21.25,"v":19800},{"d":"1995-09-08","o":21.38,"h":21.5,"l":21.25,"c":21.25,"v":13100},{"d":"1995-09-11","o":21.25,"h":21.25,"l":20.88,"c":20.88,"v":59800},{"d":"1995-09-12","o":21,"h":21.12,"l":20.88,"c":21.12,"v":30200},{"d":"1995-09-13","o":21.12,"h":21.38,"l":21.12,"c":21.38,"v":10500},{"d":"1995-09-14","o":21.38,"h":21.5,"l":21.38,"c":21.5,"v":130200},{"d":"1995-09-15","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":10200},{"d":"1995-09-18","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":4700},{"d":"1995-09-19","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":32900},{"d":"1995-09-20","o":21.5,"h":21.5,"l":21.12,"c":21.12,"v":17600},{"d":"1995-09-21","o":21.5,"h":21.5,"l":21.25,"c":21.5,"v":58700},{"d":"1995-09-22","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":2300},{"d":"1995-09-25","o":21.25,"h":21.38,"l":21.25,"c":21.25,"v":29400},{"d":"1995-09-26","o":21.38,"h":21.38,"l":21.12,"c":21.38,"v":20100},{"d":"1995-09-27","o":21,"h":21.25,"l":21,"c":21.12,"v":25400},{"d":"1995-09-28","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":13200},{"d":"1995-09-29","o":21.25,"h":21.5,"l":21.12,"c":21.38,"v":118200},{"d":"1995-10-02","o":21.5,"h":21.62,"l":21.5,"c":21.5,"v":3000},{"d":"1995-10-03","o":21.5,"h":21.5,"l":21,"c":21,"v":82700},{"d":"1995-10-04","o":21.12,"h":21.12,"l":20.75,"c":20.75,"v":117100},{"d":"1995-10-05","o":20.75,"h":20.88,"l":20.75,"c":20.88,"v":11600},{"d":"1995-10-06","o":20.88,"h":20.88,"l":20.75,"c":20.88,"v":7800},{"d":"1995-10-09","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":2200},{"d":"1995-10-10","o":20.88,"h":20.88,"l":20.62,"c":20.88,"v":9100},{"d":"1995-10-11","o":20.88,"h":21,"l":20.88,"c":21,"v":114300},{"d":"1995-10-12","o":21,"h":21,"l":21,"c":21,"v":19400},{"d":"1995-10-13","o":21,"h":21,"l":20.75,"c":20.75,"v":33500},{"d":"1995-10-16","o":20.88,"h":21,"l":20.88,"c":21,"v":24800},{"d":"1995-10-17","o":21,"h":21,"l":20.88,"c":20.88,"v":4200},{"d":"1995-10-18","o":21,"h":21,"l":20.88,"c":21,"v":44900},{"d":"1995-10-19","o":20.75,"h":20.88,"l":20.75,"c":20.75,"v":9700},{"d":"1995-10-20","o":20.75,"h":21,"l":20.75,"c":21,"v":32700},{"d":"1995-10-23","o":20.88,"h":20.88,"l":20.75,"c":20.75,"v":52400},{"d":"1995-10-24","o":20.75,"h":20.75,"l":20.62,"c":20.75,"v":9500},{"d":"1995-10-25","o":20.62,"h":20.75,"l":20.62,"c":20.62,"v":6300},{"d":"1995-10-26","o":20.62,"h":20.75,"l":20.62,"c":20.62,"v":14400},{"d":"1995-10-27","o":20.62,"h":20.75,"l":20.62,"c":20.75,"v":9400},{"d":"1995-10-30","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":34500},{"d":"1995-10-31","o":20.62,"h":20.75,"l":20.5,"c":20.62,"v":16100},{"d":"1995-11-01","o":20.62,"h":20.62,"l":20.12,"c":20.12,"v":63200},{"d":"1995-11-02","o":20.12,"h":20.25,"l":19.88,"c":20.25,"v":57100},{"d":"1995-11-03","o":20.25,"h":20.38,"l":20.12,"c":20.12,"v":18300},{"d":"1995-11-06","o":20.12,"h":20.5,"l":20.12,"c":20.5,"v":2100},{"d":"1995-11-07","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":3700},{"d":"1995-11-08","o":20.38,"h":20.5,"l":20.38,"c":20.38,"v":27200},{"d":"1995-11-09","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":12800},{"d":"1995-11-10","o":20.38,"h":20.38,"l":20,"c":20,"v":35700},{"d":"1995-11-13","o":20.12,"h":20.25,"l":20.12,"c":20.25,"v":30200},{"d":"1995-11-14","o":20.5,"h":20.88,"l":20.5,"c":20.88,"v":193000},{"d":"1995-11-15","o":21,"h":21.25,"l":21,"c":21.25,"v":11200},{"d":"1995-11-16","o":21.38,"h":21.38,"l":21.12,"c":21.38,"v":15300},{"d":"1995-11-17","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":4800},{"d":"1995-11-20","o":21.38,"h":21.75,"l":21.25,"c":21.75,"v":90400},{"d":"1995-11-21","o":21.75,"h":21.75,"l":21.62,"c":21.75,"v":53900},{"d":"1995-11-22","o":21.88,"h":21.88,"l":21.75,"c":21.75,"v":23400},{"d":"1995-11-24","o":21.88,"h":21.88,"l":21.75,"c":21.88,"v":8000},{"d":"1995-11-27","o":21.88,"h":21.88,"l":21.62,"c":21.62,"v":14700},{"d":"1995-11-28","o":21.75,"h":21.88,"l":21.75,"c":21.88,"v":44500},{"d":"1995-11-29","o":22,"h":22,"l":21.88,"c":21.88,"v":45100},{"d":"1995-11-30","o":21.88,"h":21.88,"l":21.75,"c":21.75,"v":4400},{"d":"1995-12-01","o":21.88,"h":22,"l":21.88,"c":22,"v":30300},{"d":"1995-12-04","o":22,"h":22.12,"l":22,"c":22.12,"v":6800},{"d":"1995-12-05","o":22.12,"h":22.25,"l":22.12,"c":22.25,"v":45900},{"d":"1995-12-06","o":22.25,"h":23.25,"l":22.12,"c":23.25,"v":32600},{"d":"1995-12-07","o":23.5,"h":24,"l":23.25,"c":23.62,"v":82400},{"d":"1995-12-08","o":23.5,"h":23.5,"l":22.88,"c":23,"v":54600},{"d":"1995-12-11","o":22.75,"h":23,"l":22.75,"c":22.75,"v":25500},{"d":"1995-12-12","o":23,"h":23,"l":22.62,"c":22.62,"v":33800},{"d":"1995-12-13","o":22.62,"h":23,"l":22.62,"c":23,"v":37000},{"d":"1995-12-14","o":23,"h":23,"l":22.88,"c":23,"v":53400},{"d":"1995-12-15","o":23,"h":23,"l":22.75,"c":22.75,"v":24300},{"d":"1995-12-18","o":23,"h":23,"l":22.88,"c":22.88,"v":55900},{"d":"1995-12-19","o":23,"h":23,"l":22.75,"c":23,"v":14700},{"d":"1995-12-20","o":23,"h":23.5,"l":23,"c":23.5,"v":25800},{"d":"1995-12-21","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":14600},{"d":"1995-12-22","o":23.75,"h":23.75,"l":23.62,"c":23.75,"v":13700},{"d":"1995-12-26","o":23.75,"h":24.12,"l":23.75,"c":24.12,"v":29200},{"d":"1995-12-27","o":23.62,"h":23.88,"l":23.62,"c":23.88,"v":22300},{"d":"1995-12-28","o":24,"h":24.38,"l":24,"c":24.38,"v":63300},{"d":"1995-12-29","o":24.5,"h":24.5,"l":24,"c":24.25,"v":15900},{"d":"1996-01-02","o":24.25,"h":24.38,"l":24,"c":24.38,"v":26400},{"d":"1996-01-03","o":24.25,"h":24.25,"l":23.88,"c":23.88,"v":8100},{"d":"1996-01-04","o":24,"h":24,"l":23.38,"c":23.38,"v":132300},{"d":"1996-01-05","o":23.38,"h":23.38,"l":23.25,"c":23.25,"v":26600},{"d":"1996-01-08","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":2900},{"d":"1996-01-09","o":23.5,"h":23.5,"l":23.12,"c":23.5,"v":68500},{"d":"1996-01-10","o":23.5,"h":23.5,"l":23.12,"c":23.12,"v":68000},{"d":"1996-01-11","o":23.12,"h":23.25,"l":23.12,"c":23.25,"v":45300},{"d":"1996-01-12","o":23.12,"h":23.38,"l":23.12,"c":23.38,"v":18700},{"d":"1996-01-15","o":23.38,"h":23.75,"l":23.25,"c":23.25,"v":17100},{"d":"1996-01-16","o":23.5,"h":24,"l":23.5,"c":24,"v":47900},{"d":"1996-01-17","o":23.88,"h":23.88,"l":23.5,"c":23.75,"v":28700},{"d":"1996-01-18","o":23.75,"h":23.75,"l":23.5,"c":23.62,"v":31000},{"d":"1996-01-19","o":23.5,"h":24,"l":23.5,"c":23.75,"v":28800},{"d":"1996-01-22","o":23.75,"h":23.75,"l":23.5,"c":23.62,"v":9500},{"d":"1996-01-23","o":23.62,"h":23.75,"l":23.62,"c":23.62,"v":13900},{"d":"1996-01-24","o":23.75,"h":23.75,"l":23.62,"c":23.62,"v":33600},{"d":"1996-01-25","o":23.75,"h":23.75,"l":23.62,"c":23.62,"v":53500},{"d":"1996-01-26","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":29100},{"d":"1996-01-29","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":8300},{"d":"1996-01-30","o":23.38,"h":23.5,"l":23.12,"c":23.38,"v":21000},{"d":"1996-01-31","o":23.38,"h":23.88,"l":23.38,"c":23.88,"v":39500},{"d":"1996-02-01","o":23.5,"h":23.5,"l":23.38,"c":23.5,"v":49000},{"d":"1996-02-02","o":23.5,"h":23.5,"l":23.12,"c":23.25,"v":42700},{"d":"1996-02-05","o":23.25,"h":23.5,"l":23.25,"c":23.38,"v":20500},{"d":"1996-02-06","o":23.5,"h":23.5,"l":23,"c":23.12,"v":17400},{"d":"1996-02-07","o":23.12,"h":23.25,"l":23,"c":23.25,"v":104000},{"d":"1996-02-08","o":23.25,"h":23.5,"l":23.12,"c":23.5,"v":21300},{"d":"1996-02-09","o":23.5,"h":23.5,"l":22.62,"c":22.88,"v":134100},{"d":"1996-02-12","o":22.88,"h":23,"l":22.88,"c":23,"v":67500},{"d":"1996-02-13","o":23.25,"h":23.38,"l":23.25,"c":23.38,"v":3600},{"d":"1996-02-14","o":23.38,"h":23.62,"l":23.38,"c":23.5,"v":19300},{"d":"1996-02-15","o":23.62,"h":24,"l":23.62,"c":23.88,"v":47800},{"d":"1996-02-16","o":23.88,"h":24.12,"l":23.88,"c":24,"v":37300},{"d":"1996-02-20","o":24,"h":24.25,"l":24,"c":24.12,"v":19900},{"d":"1996-02-21","o":24.12,"h":24.25,"l":24.12,"c":24.25,"v":25500},{"d":"1996-02-22","o":24.25,"h":24.38,"l":24.12,"c":24.12,"v":21100},{"d":"1996-02-23","o":24.38,"h":24.38,"l":24,"c":24.25,"v":7500},{"d":"1996-02-26","o":24.12,"h":24.12,"l":24,"c":24.12,"v":11600},{"d":"1996-02-27","o":24.12,"h":24.12,"l":23.75,"c":23.75,"v":9400},{"d":"1996-02-28","o":24,"h":24.12,"l":23.62,"c":24,"v":12600},{"d":"1996-02-29","o":24.12,"h":24.12,"l":23.12,"c":23.5,"v":20800},{"d":"1996-03-01","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":5600},{"d":"1996-03-04","o":24.62,"h":24.62,"l":24.62,"c":24.62,"v":0},{"d":"1996-03-05","o":24.62,"h":25.38,"l":24.38,"c":25.38,"v":84100},{"d":"1996-03-06","o":25.38,"h":25.38,"l":25.25,"c":25.38,"v":19000},{"d":"1996-03-07","o":25.38,"h":25.88,"l":25.25,"c":25.5,"v":75600},{"d":"1996-03-08","o":25.25,"h":25.25,"l":24.62,"c":24.88,"v":23900},{"d":"1996-03-11","o":24.88,"h":25,"l":24.62,"c":25,"v":25500},{"d":"1996-03-12","o":24.88,"h":25,"l":24.5,"c":24.75,"v":53200},{"d":"1996-03-13","o":24.75,"h":24.75,"l":24.5,"c":24.75,"v":11600},{"d":"1996-03-14","o":25,"h":25,"l":24.12,"c":24.12,"v":48000},{"d":"1996-03-15","o":24.12,"h":24.5,"l":24.12,"c":24.38,"v":15400},{"d":"1996-03-18","o":24.25,"h":24.62,"l":24.25,"c":24.62,"v":29200},{"d":"1996-03-19","o":24.62,"h":24.75,"l":24.5,"c":24.62,"v":17300},{"d":"1996-03-20","o":24.25,"h":24.5,"l":24.12,"c":24.25,"v":31700},{"d":"1996-03-21","o":24,"h":24.38,"l":24,"c":24.12,"v":26500},{"d":"1996-03-22","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":25800},{"d":"1996-03-25","o":24.5,"h":24.5,"l":24.38,"c":24.5,"v":17100},{"d":"1996-03-26","o":24.38,"h":24.5,"l":24.25,"c":24.5,"v":13700},{"d":"1996-03-27","o":24.12,"h":24.38,"l":24.12,"c":24.25,"v":15600},{"d":"1996-03-28","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":23800},{"d":"1996-03-29","o":24.25,"h":24.38,"l":24.12,"c":24.12,"v":14000},{"d":"1996-04-01","o":24.25,"h":24.38,"l":24.12,"c":24.38,"v":42100},{"d":"1996-04-02","o":24.25,"h":24.25,"l":23.88,"c":24,"v":22600},{"d":"1996-04-03","o":23.75,"h":24.12,"l":23.62,"c":24.12,"v":45400},{"d":"1996-04-04","o":24.25,"h":24.25,"l":24,"c":24,"v":17200},{"d":"1996-04-08","o":24.12,"h":24.12,"l":23.62,"c":23.75,"v":10600},{"d":"1996-04-09","o":23.75,"h":23.75,"l":23.62,"c":23.62,"v":2500},{"d":"1996-04-10","o":23.75,"h":23.75,"l":23.25,"c":23.25,"v":5900},{"d":"1996-04-11","o":23.25,"h":23.38,"l":23,"c":23.38,"v":84900},{"d":"1996-04-12","o":23.25,"h":23.5,"l":23.25,"c":23.5,"v":43200},{"d":"1996-04-15","o":23.5,"h":23.75,"l":23.5,"c":23.62,"v":31800},{"d":"1996-04-16","o":23.75,"h":24.12,"l":23.75,"c":24,"v":8800},{"d":"1996-04-17","o":24.12,"h":24.25,"l":24.12,"c":24.12,"v":3800},{"d":"1996-04-18","o":24.25,"h":24.25,"l":23.88,"c":24,"v":22500},{"d":"1996-04-19","o":24.12,"h":24.25,"l":23.88,"c":23.88,"v":21100},{"d":"1996-04-22","o":24,"h":24.12,"l":24,"c":24,"v":3700},{"d":"1996-04-23","o":24.12,"h":24.25,"l":24.12,"c":24.25,"v":24300},{"d":"1996-04-24","o":24.25,"h":24.5,"l":24.25,"c":24.38,"v":38500},{"d":"1996-04-25","o":24.38,"h":24.75,"l":24.12,"c":24.75,"v":63500},{"d":"1996-04-26","o":24.5,"h":25,"l":24.5,"c":25,"v":44000},{"d":"1996-04-29","o":25,"h":25.38,"l":25,"c":25.12,"v":124900},{"d":"1996-04-30","o":25.12,"h":25.25,"l":25,"c":25.12,"v":30400},{"d":"1996-05-01","o":25,"h":25.38,"l":25,"c":25.38,"v":11500},{"d":"1996-05-02","o":25.5,"h":25.5,"l":25,"c":25,"v":121100},{"d":"1996-05-03","o":24.88,"h":25.12,"l":24.88,"c":25.12,"v":5500},{"d":"1996-05-06","o":25.38,"h":25.38,"l":25.12,"c":25.25,"v":31600},{"d":"1996-05-07","o":25.12,"h":25.38,"l":25.12,"c":25.12,"v":32400},{"d":"1996-05-08","o":25.12,"h":25.25,"l":25.12,"c":25.25,"v":68100},{"d":"1996-05-09","o":25.12,"h":25.25,"l":25,"c":25.12,"v":33400},{"d":"1996-05-10","o":25.25,"h":25.5,"l":25.12,"c":25.38,"v":45700},{"d":"1996-05-13","o":25.5,"h":25.62,"l":25.38,"c":25.62,"v":87800},{"d":"1996-05-14","o":25.5,"h":25.62,"l":25.25,"c":25.25,"v":37300},{"d":"1996-05-15","o":25.25,"h":25.38,"l":25.12,"c":25.12,"v":9000},{"d":"1996-05-16","o":25.25,"h":25.38,"l":25,"c":25,"v":42700},{"d":"1996-05-17","o":25.25,"h":25.25,"l":25,"c":25,"v":23300},{"d":"1996-05-20","o":24.75,"h":25.5,"l":24.75,"c":25.25,"v":21300},{"d":"1996-05-21","o":25.12,"h":25.25,"l":25,"c":25.25,"v":65600},{"d":"1996-05-22","o":25.38,"h":25.5,"l":25.38,"c":25.38,"v":42600},{"d":"1996-05-23","o":25.5,"h":25.5,"l":25.25,"c":25.5,"v":31700},{"d":"1996-05-24","o":25.5,"h":25.62,"l":25.5,"c":25.62,"v":5400},{"d":"1996-05-28","o":25.38,"h":25.75,"l":25.38,"c":25.75,"v":37700},{"d":"1996-05-29","o":25.75,"h":25.75,"l":25.62,"c":25.75,"v":21500},{"d":"1996-05-30","o":25.75,"h":25.75,"l":25.38,"c":25.5,"v":31600},{"d":"1996-05-31","o":25.5,"h":25.62,"l":25.5,"c":25.62,"v":8600},{"d":"1996-06-03","o":25.62,"h":25.62,"l":25.5,"c":25.62,"v":7600},{"d":"1996-06-04","o":25.62,"h":25.62,"l":25.5,"c":25.5,"v":6800},{"d":"1996-06-05","o":25.62,"h":25.62,"l":25.5,"c":25.62,"v":9000},{"d":"1996-06-06","o":25.5,"h":25.62,"l":25.38,"c":25.62,"v":45800},{"d":"1996-06-07","o":25.5,"h":25.5,"l":25.38,"c":25.38,"v":65400},{"d":"1996-06-10","o":25.5,"h":25.5,"l":25.38,"c":25.5,"v":21500},{"d":"1996-06-11","o":25.5,"h":25.5,"l":25.25,"c":25.38,"v":110800},{"d":"1996-06-12","o":25.5,"h":25.5,"l":25.12,"c":25.12,"v":23300},{"d":"1996-06-13","o":25.38,"h":25.38,"l":25,"c":25.12,"v":11600},{"d":"1996-06-14","o":25,"h":25.5,"l":25,"c":25.5,"v":25200},{"d":"1996-06-17","o":25.5,"h":25.62,"l":25.25,"c":25.62,"v":3600},{"d":"1996-06-18","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":3100},{"d":"1996-06-19","o":25.38,"h":25.62,"l":25.25,"c":25.38,"v":7400},{"d":"1996-06-20","o":25.38,"h":25.75,"l":25.38,"c":25.62,"v":27200},{"d":"1996-06-21","o":25.38,"h":25.75,"l":25.38,"c":25.75,"v":14400},{"d":"1996-06-24","o":25.62,"h":26,"l":25.62,"c":26,"v":15100},{"d":"1996-06-25","o":26,"h":26,"l":25.75,"c":26,"v":7500},{"d":"1996-06-26","o":25.62,"h":26,"l":25.62,"c":26,"v":8100},{"d":"1996-06-27","o":26,"h":26,"l":25.75,"c":25.75,"v":82400},{"d":"1996-06-28","o":25.75,"h":26,"l":25.75,"c":25.88,"v":47800},{"d":"1996-07-01","o":25.62,"h":25.88,"l":25.62,"c":25.75,"v":2400},{"d":"1996-07-02","o":25.62,"h":25.88,"l":25.62,"c":25.88,"v":11500},{"d":"1996-07-03","o":25.62,"h":25.88,"l":25.5,"c":25.88,"v":35900},{"d":"1996-07-05","o":25.75,"h":25.88,"l":25.75,"c":25.88,"v":2000},{"d":"1996-07-08","o":25.75,"h":26,"l":25.75,"c":25.88,"v":9600},{"d":"1996-07-09","o":25.88,"h":25.88,"l":25.75,"c":25.88,"v":13300},{"d":"1996-07-10","o":25.62,"h":25.62,"l":25.25,"c":25.25,"v":18500},{"d":"1996-07-11","o":25.38,"h":25.5,"l":25.25,"c":25.5,"v":24600},{"d":"1996-07-12","o":25.38,"h":25.5,"l":25.25,"c":25.38,"v":21600},{"d":"1996-07-15","o":25.12,"h":25.25,"l":24.62,"c":24.62,"v":13500},{"d":"1996-07-16","o":24.75,"h":24.88,"l":24.5,"c":24.75,"v":30900},{"d":"1996-07-17","o":24.75,"h":25,"l":24.62,"c":24.88,"v":69400},{"d":"1996-07-18","o":25,"h":25.25,"l":24.88,"c":25.25,"v":55700},{"d":"1996-07-19","o":25.38,"h":26,"l":25.38,"c":26,"v":72200},{"d":"1996-07-22","o":25.75,"h":25.88,"l":25.75,"c":25.75,"v":71600},{"d":"1996-07-23","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"1996-07-24","o":25.75,"h":25.75,"l":25.62,"c":25.62,"v":3500},{"d":"1996-07-25","o":25.62,"h":25.88,"l":25.62,"c":25.88,"v":7300},{"d":"1996-07-26","o":25.88,"h":25.88,"l":25.75,"c":25.88,"v":6900},{"d":"1996-07-29","o":25.62,"h":25.62,"l":25.25,"c":25.25,"v":60600},{"d":"1996-07-30","o":25,"h":25.12,"l":24.75,"c":24.75,"v":51100},{"d":"1996-07-31","o":24.75,"h":25.5,"l":24.75,"c":25.38,"v":1420000},{"d":"1996-08-01","o":25.25,"h":25.75,"l":25.25,"c":25.75,"v":195700},{"d":"1996-08-02","o":25.75,"h":26.38,"l":25.75,"c":26.25,"v":262400},{"d":"1996-08-05","o":26,"h":26.12,"l":25.88,"c":26,"v":255500},{"d":"1996-08-06","o":26,"h":26.25,"l":25.88,"c":26.12,"v":131700},{"d":"1996-08-07","o":26.12,"h":26.25,"l":26,"c":26,"v":52900},{"d":"1996-08-08","o":26.12,"h":26.25,"l":26,"c":26,"v":28700},{"d":"1996-08-09","o":26.25,"h":26.5,"l":26.12,"c":26.5,"v":56000},{"d":"1996-08-12","o":26.62,"h":26.88,"l":26.5,"c":26.62,"v":82800},{"d":"1996-08-13","o":26.62,"h":26.75,"l":26.5,"c":26.62,"v":31200},{"d":"1996-08-14","o":26.5,"h":26.75,"l":26.5,"c":26.75,"v":92400},{"d":"1996-08-15","o":26.75,"h":26.75,"l":26.5,"c":26.62,"v":74700},{"d":"1996-08-16","o":26.75,"h":27.12,"l":26.75,"c":27.12,"v":50500},{"d":"1996-08-19","o":27.12,"h":27.5,"l":27.12,"c":27.25,"v":36100},{"d":"1996-08-20","o":27.25,"h":27.38,"l":27.12,"c":27.12,"v":34800},{"d":"1996-08-21","o":27,"h":27.25,"l":27,"c":27.12,"v":23800},{"d":"1996-08-22","o":27.12,"h":27.5,"l":27.12,"c":27.5,"v":44500},{"d":"1996-08-23","o":27.12,"h":27.5,"l":27.12,"c":27.5,"v":18400},{"d":"1996-08-26","o":27.5,"h":27.62,"l":27.25,"c":27.38,"v":20300},{"d":"1996-08-27","o":27.5,"h":27.62,"l":27.38,"c":27.62,"v":38100},{"d":"1996-08-28","o":27.5,"h":28,"l":27.5,"c":27.75,"v":41300},{"d":"1996-08-29","o":27.75,"h":28.12,"l":27.62,"c":28,"v":60700},{"d":"1996-08-30","o":28,"h":28.12,"l":27.75,"c":28,"v":44200},{"d":"1996-09-03","o":27.75,"h":28.12,"l":27.62,"c":28.12,"v":63700},{"d":"1996-09-04","o":28.12,"h":28.25,"l":27.88,"c":28.25,"v":53000},{"d":"1996-09-05","o":28.12,"h":28.12,"l":27.88,"c":27.88,"v":59600},{"d":"1996-09-06","o":27.88,"h":28.12,"l":27.88,"c":28.12,"v":34000},{"d":"1996-09-09","o":28,"h":28.38,"l":27.88,"c":28.38,"v":50800},{"d":"1996-09-10","o":28.25,"h":28.88,"l":28.25,"c":28.88,"v":44000},{"d":"1996-09-11","o":28.88,"h":29.25,"l":28.5,"c":29.12,"v":56600},{"d":"1996-09-12","o":29.25,"h":29.38,"l":29.12,"c":29.25,"v":101500},{"d":"1996-09-13","o":29.25,"h":29.25,"l":28.88,"c":29,"v":152600},{"d":"1996-09-16","o":28.75,"h":28.75,"l":28.5,"c":28.62,"v":48800},{"d":"1996-09-17","o":28.62,"h":28.88,"l":28.5,"c":28.75,"v":32500},{"d":"1996-09-18","o":28.75,"h":28.75,"l":28.25,"c":28.38,"v":17500},{"d":"1996-09-19","o":28.5,"h":28.5,"l":27.88,"c":27.88,"v":107400},{"d":"1996-09-20","o":27.88,"h":27.88,"l":27.75,"c":27.88,"v":42100},{"d":"1996-09-23","o":27.75,"h":28,"l":27.62,"c":28,"v":59900},{"d":"1996-09-24","o":28,"h":28,"l":27.5,"c":27.62,"v":22100},{"d":"1996-09-25","o":27.5,"h":28.12,"l":27.38,"c":27.88,"v":55600},{"d":"1996-09-26","o":27.5,"h":27.62,"l":27.5,"c":27.62,"v":33300},{"d":"1996-09-27","o":27.62,"h":28.25,"l":27.62,"c":28.25,"v":53700},{"d":"1996-09-30","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":96700},{"d":"1996-10-01","o":28.38,"h":28.62,"l":28.25,"c":28.5,"v":40500},{"d":"1996-10-02","o":28.62,"h":28.62,"l":28.5,"c":28.62,"v":20300},{"d":"1996-10-03","o":28.5,"h":29,"l":28.5,"c":28.75,"v":177200},{"d":"1996-10-04","o":28.75,"h":28.88,"l":28.75,"c":28.88,"v":13500},{"d":"1996-10-07","o":28.75,"h":28.88,"l":28.62,"c":28.62,"v":28700},{"d":"1996-10-08","o":28.62,"h":28.75,"l":28.12,"c":28.25,"v":32600},{"d":"1996-10-09","o":28.38,"h":28.5,"l":28.25,"c":28.5,"v":9400},{"d":"1996-10-10","o":28.38,"h":28.62,"l":28.38,"c":28.5,"v":15000},{"d":"1996-10-11","o":28.62,"h":28.88,"l":28.5,"c":28.88,"v":25400},{"d":"1996-10-14","o":28.75,"h":29.12,"l":28.75,"c":29.12,"v":47600},{"d":"1996-10-15","o":29.12,"h":29.12,"l":28.88,"c":28.88,"v":24900},{"d":"1996-10-16","o":29,"h":29.12,"l":28.75,"c":28.88,"v":75700},{"d":"1996-10-17","o":28.88,"h":29,"l":28.75,"c":28.88,"v":35700},{"d":"1996-10-18","o":29,"h":29.38,"l":28.88,"c":29.12,"v":20400},{"d":"1996-10-21","o":29.25,"h":29.5,"l":29.12,"c":29.5,"v":29200},{"d":"1996-10-22","o":29.25,"h":29.5,"l":29.25,"c":29.38,"v":19800},{"d":"1996-10-23","o":29.62,"h":30.12,"l":29.62,"c":29.88,"v":57300},{"d":"1996-10-24","o":30,"h":30.38,"l":29.88,"c":30.38,"v":25300},{"d":"1996-10-25","o":30.38,"h":30.62,"l":30.25,"c":30.62,"v":21100},{"d":"1996-10-28","o":30.75,"h":30.75,"l":30,"c":30.12,"v":54500},{"d":"1996-10-29","o":30.25,"h":30.62,"l":30,"c":30,"v":55900},{"d":"1996-10-30","o":30.12,"h":30.12,"l":29.12,"c":29.25,"v":102800},{"d":"1996-10-31","o":29.12,"h":30.25,"l":29.12,"c":30,"v":105800},{"d":"1996-11-01","o":30.25,"h":31.25,"l":30.25,"c":30.75,"v":163500},{"d":"1996-11-04","o":30.88,"h":31,"l":30.75,"c":31,"v":96200},{"d":"1996-11-05","o":30.75,"h":31,"l":30.62,"c":30.88,"v":38800},{"d":"1996-11-06","o":31,"h":32.12,"l":31,"c":31.75,"v":82100},{"d":"1996-11-07","o":31.75,"h":31.75,"l":31,"c":31.25,"v":60100},{"d":"1996-11-08","o":31.12,"h":31.25,"l":31,"c":31.25,"v":35700},{"d":"1996-11-11","o":31.25,"h":32,"l":31.12,"c":31.88,"v":41200},{"d":"1996-11-12","o":31.75,"h":31.88,"l":31.5,"c":31.88,"v":87700},{"d":"1996-11-13","o":31.88,"h":32,"l":31.62,"c":31.75,"v":40000},{"d":"1996-11-14","o":31.75,"h":31.75,"l":31.62,"c":31.75,"v":30900},{"d":"1996-11-15","o":31.75,"h":31.75,"l":31.5,"c":31.62,"v":28900},{"d":"1996-11-18","o":31.75,"h":32,"l":31.62,"c":32,"v":70700},{"d":"1996-11-19","o":32,"h":32.12,"l":31.75,"c":31.88,"v":39600},{"d":"1996-11-20","o":31.88,"h":32.38,"l":31.88,"c":32.12,"v":175500},{"d":"1996-11-21","o":32.25,"h":32.38,"l":32.12,"c":32.38,"v":143700},{"d":"1996-11-22","o":32.38,"h":32.5,"l":32.12,"c":32.25,"v":79300},{"d":"1996-11-25","o":32.25,"h":32.25,"l":31.75,"c":31.88,"v":118000},{"d":"1996-11-26","o":31.75,"h":31.88,"l":31.62,"c":31.75,"v":23900},{"d":"1996-11-27","o":31.88,"h":31.88,"l":31.62,"c":31.75,"v":20800},{"d":"1996-11-29","o":31.88,"h":32.5,"l":31.88,"c":32.5,"v":53500},{"d":"1996-12-02","o":32.5,"h":32.5,"l":32.25,"c":32.5,"v":39100},{"d":"1996-12-03","o":32.5,"h":32.5,"l":32.25,"c":32.38,"v":67800},{"d":"1996-12-04","o":32.38,"h":32.38,"l":32.12,"c":32.12,"v":62100},{"d":"1996-12-05","o":32.25,"h":32.25,"l":31.88,"c":32.25,"v":20800},{"d":"1996-12-06","o":32.25,"h":32.5,"l":32.12,"c":32.5,"v":35500},{"d":"1996-12-09","o":32.5,"h":32.5,"l":32.25,"c":32.5,"v":46000},{"d":"1996-12-10","o":32.5,"h":33.38,"l":32.38,"c":33.38,"v":62200},{"d":"1996-12-11","o":33.5,"h":33.88,"l":33.38,"c":33.62,"v":19500},{"d":"1996-12-12","o":33.75,"h":34.5,"l":33.62,"c":33.62,"v":121700},{"d":"1996-12-13","o":33.62,"h":34,"l":33.5,"c":34,"v":61800},{"d":"1996-12-16","o":34,"h":34,"l":33.38,"c":33.38,"v":26500},{"d":"1996-12-17","o":33.5,"h":34,"l":33.5,"c":34,"v":39600},{"d":"1996-12-18","o":34.12,"h":34.75,"l":34.12,"c":34.75,"v":132800},{"d":"1996-12-19","o":34.75,"h":35.12,"l":34.75,"c":35.12,"v":54500},{"d":"1996-12-20","o":35.12,"h":35.12,"l":34.62,"c":34.75,"v":35400},{"d":"1996-12-23","o":34.62,"h":34.88,"l":34.62,"c":34.88,"v":23800},{"d":"1996-12-24","o":34.75,"h":34.88,"l":34.62,"c":34.75,"v":16600},{"d":"1996-12-26","o":34.75,"h":35,"l":34.75,"c":35,"v":23300},{"d":"1996-12-27","o":34.75,"h":35,"l":34.75,"c":35,"v":35300},{"d":"1996-12-30","o":35,"h":35.88,"l":35,"c":35.75,"v":46100},{"d":"1996-12-31","o":35.75,"h":36,"l":35.75,"c":36,"v":84000},{"d":"1997-01-02","o":36,"h":36,"l":35.12,"c":35.25,"v":126000},{"d":"1997-01-03","o":35.25,"h":35.38,"l":34.75,"c":34.88,"v":62400},{"d":"1997-01-06","o":35,"h":35,"l":34.62,"c":34.62,"v":61000},{"d":"1997-01-07","o":34.62,"h":34.62,"l":34.38,"c":34.38,"v":32800},{"d":"1997-01-08","o":34.5,"h":34.5,"l":34.12,"c":34.25,"v":77500},{"d":"1997-01-09","o":34.38,"h":34.5,"l":34.25,"c":34.38,"v":70300},{"d":"1997-01-10","o":34.25,"h":34.5,"l":34.25,"c":34.38,"v":61100},{"d":"1997-01-13","o":34.38,"h":34.5,"l":34.38,"c":34.5,"v":67800},{"d":"1997-01-14","o":34.38,"h":34.5,"l":34.12,"c":34.5,"v":293200},{"d":"1997-01-15","o":34.38,"h":34.62,"l":34.38,"c":34.62,"v":115900},{"d":"1997-01-16","o":34.62,"h":35,"l":34.62,"c":34.88,"v":312500},{"d":"1997-01-17","o":34.88,"h":35.38,"l":34.88,"c":35,"v":43200},{"d":"1997-01-20","o":35.25,"h":36.38,"l":35,"c":36.25,"v":38400},{"d":"1997-01-21","o":35.88,"h":37.5,"l":35.75,"c":37,"v":57000},{"d":"1997-01-22","o":37,"h":37.12,"l":36.62,"c":37.12,"v":50800},{"d":"1997-01-23","o":37.38,"h":37.5,"l":36.75,"c":36.75,"v":384200},{"d":"1997-01-24","o":36.62,"h":37,"l":36.62,"c":36.62,"v":98500},{"d":"1997-01-27","o":36.38,"h":36.75,"l":36.38,"c":36.5,"v":69500},{"d":"1997-01-28","o":36.5,"h":36.62,"l":36.38,"c":36.5,"v":49800},{"d":"1997-01-29","o":36.5,"h":36.5,"l":36.12,"c":36.25,"v":45100},{"d":"1997-01-30","o":36,"h":36.12,"l":34.88,"c":35.88,"v":114100},{"d":"1997-01-31","o":35.62,"h":36.12,"l":35.62,"c":36,"v":74100},{"d":"1997-02-03","o":36,"h":36.5,"l":35.88,"c":36.38,"v":27000},{"d":"1997-02-04","o":36.38,"h":36.38,"l":36,"c":36,"v":43800},{"d":"1997-02-05","o":36.12,"h":36.12,"l":35.88,"c":36,"v":28800},{"d":"1997-02-06","o":36.12,"h":36.12,"l":35.5,"c":35.62,"v":35200},{"d":"1997-02-07","o":35.38,"h":36,"l":35.38,"c":36,"v":19700},{"d":"1997-02-10","o":36.25,"h":36.25,"l":36,"c":36.12,"v":64500},{"d":"1997-02-11","o":36.12,"h":36.12,"l":35.88,"c":36,"v":27800},{"d":"1997-02-12","o":35.62,"h":35.88,"l":35.12,"c":35.75,"v":37600},{"d":"1997-02-13","o":35.88,"h":36.12,"l":35.75,"c":36,"v":26900},{"d":"1997-02-14","o":35.88,"h":36.38,"l":35.88,"c":36,"v":30200},{"d":"1997-02-18","o":36.12,"h":36.12,"l":35.88,"c":36,"v":56500},{"d":"1997-02-19","o":36,"h":36,"l":35.75,"c":35.88,"v":38300},{"d":"1997-02-20","o":35.88,"h":35.88,"l":35.38,"c":35.75,"v":90200},{"d":"1997-02-21","o":35.5,"h":36.12,"l":35.5,"c":36,"v":117900},{"d":"1997-02-24","o":36,"h":36,"l":35.75,"c":35.75,"v":9300},{"d":"1997-02-25","o":35.75,"h":36,"l":35.75,"c":35.75,"v":9300},{"d":"1997-02-26","o":35.88,"h":35.88,"l":35.5,"c":35.75,"v":40300},{"d":"1997-02-27","o":35.88,"h":35.88,"l":35.5,"c":35.62,"v":20000},{"d":"1997-02-28","o":35.62,"h":35.88,"l":35.38,"c":35.88,"v":41500},{"d":"1997-03-03","o":35.75,"h":36.12,"l":35.75,"c":36.12,"v":105800},{"d":"1997-03-04","o":36.12,"h":36.75,"l":36,"c":36.62,"v":103600},{"d":"1997-03-05","o":36.75,"h":37,"l":36.62,"c":36.88,"v":128900},{"d":"1997-03-06","o":36.62,"h":37,"l":36.38,"c":36.5,"v":54400},{"d":"1997-03-07","o":36.5,"h":36.88,"l":36.38,"c":36.88,"v":22200},{"d":"1997-03-10","o":36.88,"h":37,"l":36.62,"c":36.75,"v":124900},{"d":"1997-03-11","o":36.88,"h":36.88,"l":36.75,"c":36.88,"v":52000},{"d":"1997-03-12","o":36.88,"h":37,"l":36.88,"c":37,"v":49900},{"d":"1997-03-13","o":37,"h":37,"l":36.5,"c":36.75,"v":67200},{"d":"1997-03-14","o":36.62,"h":36.88,"l":36.62,"c":36.75,"v":38100},{"d":"1997-03-17","o":36.75,"h":37,"l":36.62,"c":37,"v":69000},{"d":"1997-03-18","o":37,"h":37.12,"l":36.88,"c":37,"v":57000},{"d":"1997-03-19","o":37,"h":37,"l":36.62,"c":36.88,"v":79200},{"d":"1997-03-20","o":36.88,"h":36.88,"l":36.5,"c":36.75,"v":42100},{"d":"1997-03-21","o":36.75,"h":37,"l":36.75,"c":36.75,"v":25200},{"d":"1997-03-24","o":36.88,"h":37,"l":36.62,"c":36.62,"v":28400},{"d":"1997-03-25","o":36.75,"h":36.88,"l":36.38,"c":36.75,"v":20200},{"d":"1997-03-26","o":36.5,"h":36.62,"l":36.38,"c":36.5,"v":59600},{"d":"1997-03-27","o":36.62,"h":36.62,"l":36.12,"c":36.25,"v":54500},{"d":"1997-03-31","o":36.12,"h":36.12,"l":35.62,"c":35.88,"v":59400},{"d":"1997-04-01","o":35.75,"h":36.38,"l":35.62,"c":35.88,"v":40000},{"d":"1997-04-02","o":35.88,"h":35.88,"l":35.5,"c":35.5,"v":26700},{"d":"1997-04-03","o":35.62,"h":35.75,"l":35.25,"c":35.38,"v":37700},{"d":"1997-04-04","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"1997-04-07","o":35.75,"h":36.5,"l":35.75,"c":36.38,"v":40100},{"d":"1997-04-08","o":36.38,"h":36.5,"l":36.12,"c":36.38,"v":54900},{"d":"1997-04-09","o":36.5,"h":36.5,"l":36.25,"c":36.25,"v":1900},{"d":"1997-04-10","o":36.38,"h":36.38,"l":36.38,"c":36.38,"v":0},{"d":"1997-04-11","o":36.25,"h":36.5,"l":36.25,"c":36.25,"v":1900},{"d":"1997-04-14","o":35.88,"h":36.12,"l":35.88,"c":35.88,"v":45300},{"d":"1997-04-15","o":36,"h":36.12,"l":36,"c":36.12,"v":20900},{"d":"1997-04-16","o":36.12,"h":36.12,"l":35.88,"c":36.12,"v":47700},{"d":"1997-04-17","o":36.25,"h":36.25,"l":35.88,"c":36,"v":59000},{"d":"1997-04-18","o":35.5,"h":35.5,"l":35.5,"c":35.5,"v":0},{"d":"1997-04-21","o":35.5,"h":35.5,"l":35.12,"c":35.12,"v":30300},{"d":"1997-04-22","o":35.25,"h":35.38,"l":35,"c":35.25,"v":40300},{"d":"1997-04-23","o":35.38,"h":35.62,"l":34.12,"c":34.25,"v":221000},{"d":"1997-04-24","o":34.25,"h":34.25,"l":32.75,"c":33.25,"v":296600},{"d":"1997-04-25","o":33.12,"h":33.25,"l":32.12,"c":33.12,"v":104800},{"d":"1997-04-28","o":33.38,"h":33.62,"l":33.25,"c":33.5,"v":110800},{"d":"1997-04-29","o":33.75,"h":34.5,"l":33.75,"c":34.25,"v":56900},{"d":"1997-04-30","o":34.38,"h":34.38,"l":33.38,"c":33.5,"v":167400},{"d":"1997-05-01","o":34.25,"h":34.25,"l":34.25,"c":34.25,"v":0},{"d":"1997-05-02","o":34.38,"h":34.38,"l":34.12,"c":34.38,"v":92900},{"d":"1997-05-05","o":34.38,"h":35.38,"l":34.25,"c":35.38,"v":29400},{"d":"1997-05-06","o":35.25,"h":36.12,"l":35.25,"c":36,"v":38200},{"d":"1997-05-07","o":36,"h":36,"l":35.12,"c":35.38,"v":29800},{"d":"1997-05-08","o":35.38,"h":35.5,"l":35.25,"c":35.38,"v":27500},{"d":"1997-05-09","o":35.5,"h":35.5,"l":35.12,"c":35.38,"v":22500},{"d":"1997-05-12","o":35.38,"h":35.5,"l":35.25,"c":35.5,"v":20000},{"d":"1997-05-13","o":35.5,"h":35.5,"l":35.25,"c":35.5,"v":36900},{"d":"1997-05-14","o":35.5,"h":35.75,"l":35.38,"c":35.38,"v":19400},{"d":"1997-05-15","o":35.5,"h":35.62,"l":35.25,"c":35.38,"v":28700},{"d":"1997-05-16","o":35.5,"h":35.5,"l":35.12,"c":35.25,"v":36800},{"d":"1997-05-19","o":35.25,"h":35.5,"l":35.25,"c":35.5,"v":10500},{"d":"1997-05-20","o":35.25,"h":35.5,"l":35.12,"c":35.5,"v":22600},{"d":"1997-05-21","o":35.62,"h":35.62,"l":35.25,"c":35.38,"v":15000},{"d":"1997-05-22","o":35.38,"h":35.75,"l":35.38,"c":35.62,"v":27000},{"d":"1997-05-23","o":35.62,"h":35.62,"l":35.38,"c":35.5,"v":10400},{"d":"1997-05-27","o":35.25,"h":35.5,"l":35.12,"c":35.25,"v":103200},{"d":"1997-05-28","o":35.38,"h":35.5,"l":34.88,"c":35.12,"v":84400},{"d":"1997-05-29","o":35.25,"h":35.25,"l":34.88,"c":34.88,"v":96000},{"d":"1997-05-30","o":35,"h":35.5,"l":34.75,"c":35.25,"v":36600},{"d":"1997-06-02","o":35.25,"h":35.5,"l":35.25,"c":35.38,"v":9200},{"d":"1997-06-03","o":35.5,"h":35.62,"l":35.38,"c":35.5,"v":5800},{"d":"1997-06-04","o":35.62,"h":35.88,"l":35.5,"c":35.88,"v":45600},{"d":"1997-06-05","o":35.88,"h":36,"l":35.62,"c":35.88,"v":18900},{"d":"1997-06-06","o":36.38,"h":36.38,"l":36.38,"c":36.38,"v":0},{"d":"1997-06-09","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":0},{"d":"1997-06-10","o":36.12,"h":36.5,"l":36.12,"c":36.5,"v":36600},{"d":"1997-06-11","o":36.5,"h":36.5,"l":36.25,"c":36.38,"v":31800},{"d":"1997-06-12","o":36.5,"h":36.88,"l":36.38,"c":36.88,"v":48700},{"d":"1997-06-13","o":37,"h":37.25,"l":37,"c":37.25,"v":48800},{"d":"1997-06-16","o":37.38,"h":37.5,"l":37.25,"c":37.25,"v":50300},{"d":"1997-06-17","o":37.12,"h":37.25,"l":37,"c":37.12,"v":27300},{"d":"1997-06-18","o":37.12,"h":37.5,"l":37.12,"c":37.25,"v":38800},{"d":"1997-06-19","o":37.38,"h":37.62,"l":37,"c":37.38,"v":34400},{"d":"1997-06-20","o":36.88,"h":37.38,"l":36.88,"c":37.12,"v":70100},{"d":"1997-06-23","o":36.88,"h":36.88,"l":36.25,"c":36.5,"v":111000},{"d":"1997-06-24","o":36.5,"h":36.5,"l":36,"c":36.38,"v":164800},{"d":"1997-06-25","o":36.38,"h":36.38,"l":36.25,"c":36.38,"v":64200},{"d":"1997-06-26","o":35.75,"h":36.12,"l":35.75,"c":35.88,"v":45700},{"d":"1997-06-27","o":35.88,"h":36.12,"l":35.75,"c":36.12,"v":35900},{"d":"1997-06-30","o":36.12,"h":37.12,"l":35.88,"c":37,"v":68100},{"d":"1997-07-01","o":36.5,"h":37.12,"l":36.5,"c":37,"v":25600},{"d":"1997-07-02","o":37,"h":37.38,"l":37,"c":37.25,"v":14200},{"d":"1997-07-03","o":37.38,"h":37.5,"l":37.25,"c":37.38,"v":15500},{"d":"1997-07-07","o":37.38,"h":37.5,"l":37.25,"c":37.5,"v":28000},{"d":"1997-07-08","o":37.5,"h":37.88,"l":37.38,"c":37.62,"v":30000},{"d":"1997-07-09","o":37.75,"h":38.12,"l":37.75,"c":38.12,"v":41800},{"d":"1997-07-10","o":38,"h":38,"l":37.75,"c":38,"v":15400},{"d":"1997-07-11","o":38.12,"h":38.25,"l":38.12,"c":38.25,"v":23000},{"d":"1997-07-14","o":38.25,"h":38.75,"l":38.25,"c":38.62,"v":33400},{"d":"1997-07-15","o":38.62,"h":38.62,"l":38.38,"c":38.38,"v":31100},{"d":"1997-07-16","o":38.38,"h":38.5,"l":38.38,"c":38.5,"v":89300},{"d":"1997-07-17","o":38.5,"h":38.5,"l":38.25,"c":38.38,"v":37500},{"d":"1997-07-18","o":38.5,"h":38.5,"l":38.25,"c":38.38,"v":20800},{"d":"1997-07-21","o":36.62,"h":38.62,"l":36.5,"c":38.38,"v":21200},{"d":"1997-07-22","o":38.38,"h":38.62,"l":38.38,"c":38.5,"v":27700},{"d":"1997-07-23","o":38.62,"h":38.88,"l":38.62,"c":38.88,"v":44000},{"d":"1997-07-24","o":39,"h":39,"l":38.75,"c":38.88,"v":23100},{"d":"1997-07-25","o":38.88,"h":39,"l":38.75,"c":38.88,"v":78100},{"d":"1997-07-28","o":39,"h":39,"l":38.25,"c":38.25,"v":90400},{"d":"1997-07-29","o":38.25,"h":38.25,"l":38.12,"c":38.12,"v":8900},{"d":"1997-07-30","o":38.25,"h":38.5,"l":38.25,"c":38.5,"v":25600},{"d":"1997-07-31","o":38.5,"h":38.62,"l":38.25,"c":38.38,"v":33500},{"d":"1997-08-01","o":38.5,"h":38.62,"l":38,"c":38.62,"v":67600},{"d":"1997-08-04","o":38.5,"h":38.5,"l":38.25,"c":38.25,"v":29400},{"d":"1997-08-05","o":38.25,"h":38.5,"l":38.25,"c":38.5,"v":39200},{"d":"1997-08-06","o":38.5,"h":39,"l":38.5,"c":39,"v":30100},{"d":"1997-08-07","o":39,"h":39,"l":38.75,"c":39,"v":22800},{"d":"1997-08-08","o":39,"h":39,"l":38.5,"c":38.75,"v":34600},{"d":"1997-08-11","o":38.5,"h":38.62,"l":38,"c":38.12,"v":95600},{"d":"1997-08-12","o":38.38,"h":38.5,"l":38,"c":38.12,"v":8800},{"d":"1997-08-13","o":38.38,"h":38.5,"l":37.62,"c":37.88,"v":36100},{"d":"1997-08-14","o":37.88,"h":37.88,"l":37.38,"c":37.88,"v":21300},{"d":"1997-08-15","o":37.88,"h":37.88,"l":37.62,"c":37.62,"v":11000},{"d":"1997-08-18","o":37.88,"h":37.88,"l":37.38,"c":37.62,"v":16900},{"d":"1997-08-19","o":37.5,"h":37.75,"l":37.38,"c":37.75,"v":8700},{"d":"1997-08-20","o":37.75,"h":37.75,"l":37.38,"c":37.5,"v":20600},{"d":"1997-08-21","o":37.62,"h":37.62,"l":37.25,"c":37.38,"v":17400},{"d":"1997-08-22","o":37.38,"h":37.38,"l":37,"c":37.38,"v":12900},{"d":"1997-08-25","o":37.38,"h":37.38,"l":37,"c":37,"v":23300},{"d":"1997-08-26","o":36.75,"h":37.25,"l":36.75,"c":37.12,"v":18800},{"d":"1997-08-27","o":37,"h":37.12,"l":36.75,"c":37,"v":8000},{"d":"1997-08-28","o":36.88,"h":37,"l":36.75,"c":36.75,"v":51400},{"d":"1997-08-29","o":36.75,"h":37.38,"l":36.75,"c":37.25,"v":33900},{"d":"1997-09-02","o":36.75,"h":37.38,"l":36.75,"c":37.12,"v":34000},{"d":"1997-09-03","o":37.12,"h":37.88,"l":37.12,"c":37.88,"v":71000},{"d":"1997-09-04","o":37.75,"h":38,"l":37.75,"c":37.88,"v":136500},{"d":"1997-09-05","o":37.75,"h":38.38,"l":37.75,"c":38.12,"v":45100},{"d":"1997-09-08","o":38.12,"h":38.25,"l":38,"c":38.25,"v":53200},{"d":"1997-09-09","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"1997-09-10","o":38.62,"h":39,"l":38.5,"c":38.62,"v":9800},{"d":"1997-09-11","o":38.62,"h":38.75,"l":38.62,"c":38.62,"v":118700},{"d":"1997-09-12","o":38.75,"h":39.25,"l":38.75,"c":39.25,"v":51200},{"d":"1997-09-15","o":39,"h":39.12,"l":38.88,"c":39.12,"v":25300},{"d":"1997-09-16","o":39.25,"h":40.25,"l":39.25,"c":39.5,"v":248100},{"d":"1997-09-17","o":39.5,"h":39.62,"l":39.38,"c":39.38,"v":43500},{"d":"1997-09-18","o":39.5,"h":39.62,"l":38.5,"c":39.62,"v":30000},{"d":"1997-09-19","o":39.62,"h":39.75,"l":39.5,"c":39.62,"v":53400},{"d":"1997-09-22","o":39.62,"h":39.62,"l":39.5,"c":39.62,"v":48500},{"d":"1997-09-23","o":39.5,"h":39.75,"l":39.5,"c":39.75,"v":36000},{"d":"1997-09-24","o":39.5,"h":40,"l":39.5,"c":39.5,"v":47200},{"d":"1997-09-25","o":39.5,"h":39.88,"l":39.5,"c":39.88,"v":43300},{"d":"1997-09-26","o":39.38,"h":39.88,"l":39.38,"c":39.62,"v":44000},{"d":"1997-09-29","o":39.75,"h":39.75,"l":39.5,"c":39.62,"v":40900},{"d":"1997-09-30","o":39.62,"h":39.88,"l":39.62,"c":39.88,"v":65800},{"d":"1997-10-01","o":39.75,"h":40,"l":39.75,"c":40,"v":50000},{"d":"1997-10-02","o":40,"h":40.25,"l":40,"c":40.12,"v":27000},{"d":"1997-10-03","o":40.12,"h":40.5,"l":40,"c":40.12,"v":44400},{"d":"1997-10-06","o":40,"h":40.25,"l":39.75,"c":40.25,"v":23800},{"d":"1997-10-07","o":40.25,"h":40.38,"l":40,"c":40.25,"v":42500},{"d":"1997-10-08","o":40.5,"h":40.5,"l":39.75,"c":40.25,"v":40700},{"d":"1997-10-09","o":40.12,"h":40.62,"l":39.88,"c":40.12,"v":41700},{"d":"1997-10-10","o":40,"h":40.12,"l":39.88,"c":40.12,"v":93800},{"d":"1997-10-13","o":40,"h":40.25,"l":39.75,"c":39.88,"v":38300},{"d":"1997-10-14","o":40,"h":40.25,"l":39.62,"c":40.12,"v":44100},{"d":"1997-10-15","o":40,"h":40,"l":39.25,"c":39.5,"v":85300},{"d":"1997-10-16","o":38.38,"h":39.25,"l":38.38,"c":39,"v":123300},{"d":"1997-10-17","o":38.88,"h":39,"l":38.5,"c":38.88,"v":131300},{"d":"1997-10-20","o":38.75,"h":38.75,"l":38.5,"c":38.62,"v":43600},{"d":"1997-10-21","o":38.5,"h":38.88,"l":38.5,"c":38.88,"v":100100},{"d":"1997-10-22","o":38.75,"h":39.25,"l":38.62,"c":39,"v":125700},{"d":"1997-10-23","o":39,"h":39,"l":38.38,"c":39,"v":33200},{"d":"1997-10-24","o":39,"h":39.25,"l":38.5,"c":39,"v":91600},{"d":"1997-10-27","o":39,"h":39,"l":37.38,"c":37.75,"v":182100},{"d":"1997-10-28","o":37.75,"h":38.88,"l":37.5,"c":38.5,"v":124900},{"d":"1997-10-29","o":38,"h":38.88,"l":38,"c":38.88,"v":60800},{"d":"1997-10-30","o":38.62,"h":38.88,"l":38.5,"c":38.62,"v":48800},{"d":"1997-10-31","o":38.62,"h":39.12,"l":38.5,"c":39.12,"v":52500},{"d":"1997-11-03","o":38.88,"h":39,"l":38.5,"c":38.75,"v":217100},{"d":"1997-11-04","o":38.88,"h":38.88,"l":38.75,"c":38.75,"v":81300},{"d":"1997-11-05","o":38.75,"h":38.88,"l":38.75,"c":38.88,"v":69300},{"d":"1997-11-06","o":38.75,"h":38.88,"l":38.75,"c":38.75,"v":36900},{"d":"1997-11-07","o":38.75,"h":39,"l":38.75,"c":38.88,"v":75700},{"d":"1997-11-10","o":38.88,"h":39,"l":38.62,"c":38.75,"v":48600},{"d":"1997-11-11","o":38.62,"h":38.75,"l":38.38,"c":38.5,"v":28800},{"d":"1997-11-12","o":38.5,"h":38.88,"l":38.5,"c":38.88,"v":52000},{"d":"1997-11-13","o":38.62,"h":38.62,"l":38,"c":38.25,"v":94400},{"d":"1997-11-14","o":38.5,"h":38.5,"l":38.25,"c":38.38,"v":60900},{"d":"1997-11-17","o":38.38,"h":38.88,"l":38.38,"c":38.88,"v":70600},{"d":"1997-11-18","o":38.88,"h":39.12,"l":38.88,"c":39.12,"v":56300},{"d":"1997-11-19","o":39.38,"h":39.38,"l":39,"c":39.25,"v":47000},{"d":"1997-11-20","o":39.25,"h":39.5,"l":39.25,"c":39.5,"v":56700},{"d":"1997-11-21","o":39.62,"h":40,"l":39.5,"c":39.75,"v":64600},{"d":"1997-11-24","o":39.75,"h":39.75,"l":39.25,"c":39.25,"v":78700},{"d":"1997-11-25","o":39.25,"h":39.75,"l":39.25,"c":39.5,"v":32900},{"d":"1997-11-26","o":39.62,"h":39.62,"l":39.5,"c":39.5,"v":27700},{"d":"1997-11-28","o":39.5,"h":39.88,"l":39.5,"c":39.88,"v":20200},{"d":"1997-12-01","o":39.75,"h":40.38,"l":39.75,"c":40,"v":43000},{"d":"1997-12-02","o":39.88,"h":40.12,"l":39.75,"c":40,"v":49200},{"d":"1997-12-03","o":40,"h":40.25,"l":40,"c":40.25,"v":132700},{"d":"1997-12-04","o":40.25,"h":40.5,"l":40,"c":40.25,"v":75500},{"d":"1997-12-05","o":40.38,"h":40.38,"l":40,"c":40.12,"v":58100},{"d":"1997-12-08","o":40.5,"h":40.5,"l":40.12,"c":40.25,"v":49000},{"d":"1997-12-09","o":40,"h":40.12,"l":39.75,"c":40,"v":64700},{"d":"1997-12-10","o":39.75,"h":39.88,"l":39.5,"c":39.75,"v":54900},{"d":"1997-12-11","o":39.75,"h":40,"l":39.5,"c":39.88,"v":78900},{"d":"1997-12-12","o":39.88,"h":39.88,"l":39.5,"c":39.62,"v":40100},{"d":"1997-12-15","o":39.62,"h":39.75,"l":39.5,"c":39.62,"v":71400},{"d":"1997-12-16","o":39.5,"h":39.62,"l":39.38,"c":39.38,"v":50100},{"d":"1997-12-17","o":39.62,"h":39.62,"l":38.25,"c":39.12,"v":29000},{"d":"1997-12-18","o":39.25,"h":39.38,"l":39.12,"c":39.12,"v":45700},{"d":"1997-12-19","o":38.88,"h":39,"l":38.5,"c":38.88,"v":62700},{"d":"1997-12-22","o":38.75,"h":38.88,"l":38.75,"c":38.88,"v":51400},{"d":"1997-12-23","o":38.75,"h":39,"l":38.75,"c":38.88,"v":51900},{"d":"1997-12-24","o":38.88,"h":38.88,"l":38.75,"c":38.88,"v":21700},{"d":"1997-12-26","o":38.75,"h":38.88,"l":38.75,"c":38.88,"v":5600},{"d":"1997-12-29","o":38.62,"h":39,"l":38.38,"c":38.88,"v":59500},{"d":"1997-12-30","o":38.75,"h":39.25,"l":38.75,"c":39.12,"v":94600},{"d":"1997-12-31","o":39.12,"h":39.25,"l":39,"c":39,"v":69800},{"d":"1998-01-02","o":39.12,"h":39.12,"l":38.75,"c":39.12,"v":53400},{"d":"1998-01-05","o":39.25,"h":39.25,"l":39,"c":39.25,"v":81000},{"d":"1998-01-06","o":39.25,"h":39.25,"l":38.88,"c":38.88,"v":60900},{"d":"1998-01-07","o":38.88,"h":39,"l":38.75,"c":38.88,"v":41800},{"d":"1998-01-08","o":38.88,"h":39,"l":38.38,"c":38.5,"v":23800},{"d":"1998-01-09","o":38.5,"h":38.88,"l":38.5,"c":38.75,"v":21500},{"d":"1998-01-12","o":38.62,"h":38.62,"l":38.5,"c":38.5,"v":19900},{"d":"1998-01-13","o":38.5,"h":38.88,"l":38.38,"c":38.88,"v":67800},{"d":"1998-01-14","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":0},{"d":"1998-01-15","o":38.62,"h":38.62,"l":38.12,"c":38.12,"v":100400},{"d":"1998-01-16","o":38.38,"h":38.5,"l":38.12,"c":38.38,"v":29900},{"d":"1998-01-20","o":38.38,"h":39.12,"l":38.38,"c":38.62,"v":45400},{"d":"1998-01-21","o":38.75,"h":38.75,"l":38.12,"c":38.25,"v":90600},{"d":"1998-01-22","o":38.12,"h":38.25,"l":38,"c":38,"v":62700},{"d":"1998-01-23","o":38.12,"h":38.62,"l":37.88,"c":38,"v":93700},{"d":"1998-01-26","o":38.12,"h":38.25,"l":38,"c":38.12,"v":91500},{"d":"1998-01-27","o":38.12,"h":38.38,"l":38,"c":38,"v":57900},{"d":"1998-01-28","o":38.38,"h":38.38,"l":38.12,"c":38.12,"v":66000},{"d":"1998-01-29","o":38.25,"h":38.38,"l":38,"c":38.12,"v":23800},{"d":"1998-01-30","o":38,"h":38.25,"l":37.88,"c":37.88,"v":206600},{"d":"1998-02-02","o":38,"h":38.25,"l":38,"c":38.25,"v":151500},{"d":"1998-02-03","o":38.25,"h":38.5,"l":38.25,"c":38.25,"v":52900},{"d":"1998-02-04","o":38.38,"h":38.5,"l":38.25,"c":38.25,"v":32800},{"d":"1998-02-05","o":38.25,"h":38.62,"l":38,"c":38,"v":46300},{"d":"1998-02-06","o":38,"h":38.12,"l":38,"c":38.12,"v":222100},{"d":"1998-02-09","o":38,"h":38.38,"l":37.75,"c":37.88,"v":61600},{"d":"1998-02-10","o":37.88,"h":38.25,"l":37.88,"c":38.12,"v":78100},{"d":"1998-02-11","o":38.25,"h":38.25,"l":37.5,"c":37.75,"v":43000},{"d":"1998-02-12","o":37.88,"h":38,"l":37.62,"c":38,"v":32300},{"d":"1998-02-13","o":38,"h":38,"l":37.5,"c":37.88,"v":71700},{"d":"1998-02-17","o":37.75,"h":38.12,"l":37.75,"c":38,"v":33800},{"d":"1998-02-18","o":38,"h":38.25,"l":37.88,"c":38.25,"v":66200},{"d":"1998-02-19","o":38.12,"h":38.62,"l":37.88,"c":37.88,"v":69800},{"d":"1998-02-20","o":37.88,"h":37.88,"l":37.25,"c":37.5,"v":97300},{"d":"1998-02-23","o":37.38,"h":37.88,"l":37.25,"c":37.88,"v":70800},{"d":"1998-02-24","o":37.88,"h":38,"l":37.75,"c":37.88,"v":48700},{"d":"1998-02-25","o":37.75,"h":38,"l":37.75,"c":37.88,"v":51200},{"d":"1998-02-26","o":37.88,"h":38.12,"l":37.88,"c":38,"v":16300},{"d":"1998-02-27","o":38,"h":38.25,"l":37.75,"c":37.75,"v":103700},{"d":"1998-03-02","o":37.88,"h":37.88,"l":37.38,"c":37.38,"v":137900},{"d":"1998-03-03","o":37.38,"h":37.5,"l":37.12,"c":37.38,"v":51300},{"d":"1998-03-04","o":37.25,"h":37.25,"l":37,"c":37.12,"v":37300},{"d":"1998-03-05","o":37,"h":37,"l":36.5,"c":36.62,"v":57300},{"d":"1998-03-06","o":36.62,"h":37.12,"l":36.62,"c":37,"v":46100},{"d":"1998-03-09","o":37.12,"h":37.75,"l":37.12,"c":37.25,"v":69200},{"d":"1998-03-10","o":37.25,"h":37.5,"l":37.12,"c":37.25,"v":47300},{"d":"1998-03-11","o":37.5,"h":37.62,"l":37.12,"c":37.12,"v":71100},{"d":"1998-03-12","o":37.25,"h":37.25,"l":36.75,"c":36.75,"v":48800},{"d":"1998-03-13","o":36.62,"h":36.75,"l":36.25,"c":36.25,"v":71100},{"d":"1998-03-16","o":36.5,"h":37,"l":36.5,"c":36.88,"v":76900},{"d":"1998-03-17","o":36.88,"h":37,"l":36.62,"c":36.88,"v":47900},{"d":"1998-03-18","o":37,"h":37,"l":36.62,"c":37,"v":117100},{"d":"1998-03-19","o":37,"h":37,"l":36.75,"c":36.88,"v":75300},{"d":"1998-03-20","o":36.88,"h":37,"l":36.75,"c":36.75,"v":141200},{"d":"1998-03-23","o":36.62,"h":36.88,"l":36.62,"c":36.88,"v":37800},{"d":"1998-03-24","o":36.88,"h":36.88,"l":36.75,"c":36.88,"v":41800},{"d":"1998-03-25","o":36.88,"h":37,"l":36.75,"c":37,"v":86300},{"d":"1998-03-26","o":37,"h":37.25,"l":37,"c":37.12,"v":104400},{"d":"1998-03-27","o":37,"h":37,"l":36.5,"c":36.75,"v":37700},{"d":"1998-03-30","o":36.88,"h":37,"l":36.75,"c":37,"v":29300},{"d":"1998-03-31","o":37,"h":37.12,"l":36.75,"c":37.12,"v":81500},{"d":"1998-04-01","o":37.12,"h":37.25,"l":37,"c":37.12,"v":52000},{"d":"1998-04-02","o":37.12,"h":37.38,"l":37.12,"c":37.38,"v":57500},{"d":"1998-04-03","o":37.25,"h":37.38,"l":37.12,"c":37.25,"v":114600},{"d":"1998-04-06","o":37.25,"h":37.62,"l":37,"c":37,"v":79500},{"d":"1998-04-07","o":37,"h":37.38,"l":37,"c":37.38,"v":49300},{"d":"1998-04-08","o":37.25,"h":37.38,"l":37.25,"c":37.25,"v":24900},{"d":"1998-04-09","o":37.12,"h":37.5,"l":37.12,"c":37.25,"v":37800},{"d":"1998-04-13","o":37.38,"h":37.5,"l":37.25,"c":37.25,"v":33400},{"d":"1998-04-14","o":37.25,"h":37.38,"l":37.25,"c":37.38,"v":62500},{"d":"1998-04-15","o":37.38,"h":37.5,"l":37.25,"c":37.25,"v":176900},{"d":"1998-04-16","o":37.25,"h":37.5,"l":37.25,"c":37.38,"v":159200},{"d":"1998-04-17","o":37.38,"h":37.5,"l":37.38,"c":37.5,"v":54400},{"d":"1998-04-20","o":37.38,"h":37.5,"l":37.38,"c":37.5,"v":53700},{"d":"1998-04-21","o":37.38,"h":37.75,"l":37.25,"c":37.38,"v":183300},{"d":"1998-04-22","o":37.25,"h":37.5,"l":37.12,"c":37.38,"v":37300},{"d":"1998-04-23","o":37.25,"h":37.38,"l":37.12,"c":37.38,"v":32600},{"d":"1998-04-24","o":37.5,"h":37.5,"l":37.25,"c":37.25,"v":41500},{"d":"1998-04-27","o":37,"h":37.12,"l":36.75,"c":37,"v":58400},{"d":"1998-04-28","o":37,"h":37.12,"l":36.88,"c":37,"v":52900},{"d":"1998-04-29","o":37,"h":37.12,"l":36.88,"c":36.88,"v":61800},{"d":"1998-04-30","o":36.88,"h":37.12,"l":36.88,"c":37,"v":120600},{"d":"1998-05-01","o":37,"h":37.38,"l":36.75,"c":37.38,"v":139600},{"d":"1998-05-04","o":37.38,"h":37.5,"l":37.25,"c":37.5,"v":44500},{"d":"1998-05-05","o":37.38,"h":37.38,"l":37,"c":37.12,"v":98000},{"d":"1998-05-06","o":37.12,"h":37.38,"l":37.12,"c":37.25,"v":31000},{"d":"1998-05-07","o":37.25,"h":37.5,"l":37.12,"c":37.5,"v":69500},{"d":"1998-05-08","o":37.5,"h":37.88,"l":37.38,"c":37.5,"v":104800},{"d":"1998-05-11","o":37.38,"h":37.5,"l":37.38,"c":37.38,"v":57500},{"d":"1998-05-12","o":37.5,"h":37.5,"l":37.25,"c":37.38,"v":114600},{"d":"1998-05-13","o":37.62,"h":37.62,"l":37.25,"c":37.38,"v":108000},{"d":"1998-05-14","o":37.38,"h":37.38,"l":37.12,"c":37.25,"v":15100},{"d":"1998-05-15","o":37.38,"h":37.38,"l":37.12,"c":37.25,"v":140700},{"d":"1998-05-18","o":37.12,"h":37.38,"l":37.12,"c":37.25,"v":69300},{"d":"1998-05-19","o":37.25,"h":37.38,"l":37.12,"c":37.12,"v":94800},{"d":"1998-05-20","o":37.12,"h":37.25,"l":36.62,"c":36.62,"v":102200},{"d":"1998-05-21","o":36.88,"h":36.88,"l":36.5,"c":36.5,"v":84800},{"d":"1998-05-22","o":36.5,"h":36.5,"l":36.25,"c":36.25,"v":86400},{"d":"1998-05-26","o":36.38,"h":36.38,"l":36.25,"c":36.25,"v":22100},{"d":"1998-05-27","o":36,"h":36.25,"l":36,"c":36.12,"v":27400},{"d":"1998-05-28","o":36,"h":36.5,"l":36,"c":36.5,"v":64000},{"d":"1998-05-29","o":36.38,"h":36.75,"l":36.38,"c":36.75,"v":84700},{"d":"1998-06-01","o":36.88,"h":37.12,"l":36.88,"c":36.88,"v":43200},{"d":"1998-06-02","o":36.88,"h":37,"l":36.75,"c":36.88,"v":63100},{"d":"1998-06-03","o":36.75,"h":37,"l":36.75,"c":37,"v":33500},{"d":"1998-06-04","o":36.88,"h":36.88,"l":36.75,"c":36.75,"v":26700},{"d":"1998-06-05","o":36.75,"h":36.75,"l":36.25,"c":36.25,"v":19300},{"d":"1998-06-08","o":36.25,"h":36.44,"l":36,"c":36.31,"v":157300},{"d":"1998-06-09","o":36.44,"h":36.88,"l":36.25,"c":36.44,"v":42400},{"d":"1998-06-10","o":36.31,"h":36.44,"l":36.06,"c":36.06,"v":37500},{"d":"1998-06-11","o":36.06,"h":36.12,"l":35.75,"c":36.12,"v":57600},{"d":"1998-06-12","o":36.06,"h":36.06,"l":35,"c":35.5,"v":129600},{"d":"1998-06-15","o":35.62,"h":36,"l":35.5,"c":35.88,"v":275900},{"d":"1998-06-16","o":35.88,"h":36.06,"l":35.88,"c":35.94,"v":63200},{"d":"1998-06-17","o":36.06,"h":36.06,"l":35.88,"c":35.94,"v":153600},{"d":"1998-06-18","o":35.88,"h":36.56,"l":35.88,"c":36.38,"v":315600},{"d":"1998-06-19","o":36.12,"h":36.56,"l":35.62,"c":36.5,"v":397900},{"d":"1998-06-22","o":36.38,"h":36.38,"l":35.94,"c":36.31,"v":26000},{"d":"1998-06-23","o":36.31,"h":36.38,"l":36.06,"c":36.25,"v":227600},{"d":"1998-06-24","o":36.12,"h":36.38,"l":36.06,"c":36.38,"v":353600},{"d":"1998-06-25","o":36.38,"h":36.88,"l":36.25,"c":36.88,"v":315800},{"d":"1998-06-26","o":36.19,"h":36.62,"l":36.19,"c":36.56,"v":94200},{"d":"1998-06-29","o":36.5,"h":37,"l":36.19,"c":37,"v":173600},{"d":"1998-06-30","o":36.88,"h":38,"l":36.62,"c":38,"v":262100},{"d":"1998-07-01","o":37.88,"h":37.88,"l":37.06,"c":37.19,"v":118600},{"d":"1998-07-02","o":37,"h":37.62,"l":37,"c":37.62,"v":329300},{"d":"1998-07-06","o":37.88,"h":38.19,"l":37.75,"c":38.06,"v":80300},{"d":"1998-07-07","o":38.12,"h":38.44,"l":38.06,"c":38.19,"v":298100},{"d":"1998-07-08","o":38.19,"h":38.19,"l":38,"c":38.12,"v":35000},{"d":"1998-07-09","o":38.12,"h":38.12,"l":36,"c":37.25,"v":206300},{"d":"1998-07-10","o":37,"h":37.12,"l":36.88,"c":37,"v":199200},{"d":"1998-07-13","o":37,"h":37.12,"l":36.5,"c":36.5,"v":141800},{"d":"1998-07-14","o":36.5,"h":36.69,"l":36.5,"c":36.56,"v":95200},{"d":"1998-07-15","o":36.62,"h":36.62,"l":36.44,"c":36.56,"v":121700},{"d":"1998-07-16","o":36.5,"h":36.75,"l":36.38,"c":36.62,"v":72500},{"d":"1998-07-17","o":36.62,"h":36.75,"l":36.62,"c":36.62,"v":163600},{"d":"1998-07-20","o":36.56,"h":36.75,"l":36.44,"c":36.62,"v":87500},{"d":"1998-07-21","o":36.5,"h":36.69,"l":36.5,"c":36.56,"v":18700},{"d":"1998-07-22","o":36.62,"h":36.62,"l":36.38,"c":36.5,"v":273300},{"d":"1998-07-23","o":36.56,"h":36.62,"l":36.38,"c":36.62,"v":256600},{"d":"1998-07-24","o":36.56,"h":36.56,"l":36.25,"c":36.5,"v":96600},{"d":"1998-07-27","o":36.38,"h":36.44,"l":36,"c":36.19,"v":51400},{"d":"1998-07-28","o":36.38,"h":36.56,"l":36.25,"c":36.31,"v":248000},{"d":"1998-07-29","o":36.31,"h":36.38,"l":36,"c":36,"v":124300},{"d":"1998-07-30","o":36,"h":36,"l":35.75,"c":36,"v":62500},{"d":"1998-07-31","o":35.94,"h":35.94,"l":35.56,"c":35.88,"v":143000},{"d":"1998-08-03","o":35.75,"h":35.81,"l":35.25,"c":35.25,"v":67300},{"d":"1998-08-04","o":35.25,"h":35.38,"l":33.56,"c":33.56,"v":57000},{"d":"1998-08-05","o":33.44,"h":33.5,"l":32.31,"c":33.25,"v":260800},{"d":"1998-08-06","o":33.38,"h":33.38,"l":32.94,"c":32.94,"v":166300},{"d":"1998-08-07","o":33,"h":33.69,"l":33,"c":33.69,"v":101400},{"d":"1998-08-10","o":33.56,"h":33.81,"l":33.5,"c":33.81,"v":86100},{"d":"1998-08-11","o":33.5,"h":33.62,"l":33.25,"c":33.5,"v":97300},{"d":"1998-08-12","o":33.44,"h":34.12,"l":33.44,"c":34.12,"v":120000},{"d":"1998-08-13","o":34.06,"h":34.75,"l":34.06,"c":34.12,"v":45300},{"d":"1998-08-14","o":34.31,"h":34.5,"l":34.31,"c":34.38,"v":69400},{"d":"1998-08-17","o":34.62,"h":34.75,"l":34.38,"c":34.5,"v":68200},{"d":"1998-08-18","o":34.5,"h":34.69,"l":34.5,"c":34.62,"v":40800},{"d":"1998-08-19","o":34.56,"h":34.88,"l":34.44,"c":34.44,"v":26300},{"d":"1998-08-20","o":34.38,"h":34.69,"l":34.31,"c":34.69,"v":171000},{"d":"1998-08-21","o":34.69,"h":34.75,"l":34.38,"c":34.62,"v":107100},{"d":"1998-08-24","o":34.62,"h":34.69,"l":34.25,"c":34.5,"v":98500},{"d":"1998-08-25","o":34.25,"h":34.25,"l":33.88,"c":33.94,"v":117200},{"d":"1998-08-26","o":33.88,"h":33.88,"l":33.56,"c":33.69,"v":83700},{"d":"1998-08-27","o":33.62,"h":33.88,"l":33.5,"c":33.81,"v":84800},{"d":"1998-08-28","o":33.75,"h":33.75,"l":33.56,"c":33.75,"v":35300},{"d":"1998-08-31","o":33.62,"h":33.75,"l":32.5,"c":32.75,"v":62800},{"d":"1998-09-01","o":33,"h":33,"l":32.19,"c":32.67,"v":61800},{"d":"1998-09-02","o":32.62,"h":32.69,"l":32.5,"c":32.62,"v":83300},{"d":"1998-09-03","o":32.62,"h":32.62,"l":32.44,"c":32.56,"v":43600},{"d":"1998-09-04","o":32.56,"h":32.56,"l":32,"c":32.19,"v":51400},{"d":"1998-09-08","o":32.31,"h":32.38,"l":32,"c":32.19,"v":41700},{"d":"1998-09-09","o":32.31,"h":32.38,"l":32,"c":32,"v":53300},{"d":"1998-09-10","o":31.88,"h":31.88,"l":31.12,"c":31.38,"v":19900},{"d":"1998-09-11","o":31.12,"h":31.44,"l":30.88,"c":31.19,"v":37200},{"d":"1998-09-14","o":31,"h":31.31,"l":30.5,"c":30.88,"v":80900},{"d":"1998-09-15","o":31,"h":31.56,"l":31,"c":31.31,"v":146000},{"d":"1998-09-16","o":31.56,"h":31.75,"l":31.25,"c":31.48,"v":101600},{"d":"1998-09-17","o":31.62,"h":31.81,"l":31.44,"c":31.62,"v":35300},{"d":"1998-09-18","o":31.88,"h":32.69,"l":31.75,"c":32.69,"v":69500},{"d":"1998-09-21","o":32.56,"h":33.5,"l":32.5,"c":33.44,"v":61100},{"d":"1998-09-22","o":34.19,"h":35.69,"l":34.19,"c":35.5,"v":170000},{"d":"1998-09-23","o":35.5,"h":35.5,"l":34.81,"c":34.81,"v":135400},{"d":"1998-09-24","o":34.88,"h":34.94,"l":34.75,"c":34.75,"v":93200},{"d":"1998-09-25","o":34.62,"h":34.69,"l":33.88,"c":34.25,"v":69700},{"d":"1998-09-28","o":33.94,"h":34.5,"l":33.88,"c":34.5,"v":34800},{"d":"1998-09-29","o":34.25,"h":34.38,"l":33.88,"c":34.12,"v":89100},{"d":"1998-09-30","o":33.88,"h":34.31,"l":33.5,"c":34.31,"v":118800},{"d":"1998-10-01","o":34.25,"h":34.31,"l":33.62,"c":33.69,"v":70300},{"d":"1998-10-02","o":33.5,"h":33.69,"l":33.12,"c":33.56,"v":28000},{"d":"1998-10-05","o":33.81,"h":34,"l":32.75,"c":32.81,"v":70700},{"d":"1998-10-06","o":32.81,"h":33.31,"l":32.81,"c":33,"v":50900},{"d":"1998-10-07","o":33.06,"h":33.19,"l":32.19,"c":32.25,"v":38500},{"d":"1998-10-08","o":32,"h":32,"l":31.12,"c":31.56,"v":73000},{"d":"1998-10-09","o":31.56,"h":31.88,"l":31.44,"c":31.81,"v":140800},{"d":"1998-10-12","o":31.94,"h":32.94,"l":31.94,"c":32.81,"v":143700},{"d":"1998-10-13","o":32.94,"h":33,"l":32.81,"c":32.88,"v":27700},{"d":"1998-10-14","o":32.94,"h":32.94,"l":32.12,"c":32.5,"v":117100},{"d":"1998-10-15","o":32.25,"h":33.12,"l":32.25,"c":33.12,"v":299700},{"d":"1998-10-16","o":33.25,"h":33.38,"l":32.75,"c":33.12,"v":87500},{"d":"1998-10-19","o":33.06,"h":33.25,"l":33,"c":33.12,"v":125300},{"d":"1998-10-20","o":33.12,"h":33.56,"l":33.12,"c":33.31,"v":115000},{"d":"1998-10-21","o":33.44,"h":33.44,"l":32.75,"c":33.31,"v":65000},{"d":"1998-10-22","o":33.56,"h":33.56,"l":32.75,"c":32.75,"v":55000},{"d":"1998-10-23","o":32.69,"h":33.31,"l":32.56,"c":32.56,"v":85600},{"d":"1998-10-26","o":32.56,"h":33,"l":32,"c":32,"v":60600},{"d":"1998-10-27","o":32.12,"h":32.44,"l":31.38,"c":31.5,"v":100400},{"d":"1998-10-28","o":31.56,"h":32.06,"l":31.56,"c":31.94,"v":95500},{"d":"1998-10-29","o":31.81,"h":32.12,"l":31.56,"c":31.75,"v":144900},{"d":"1998-10-30","o":31.75,"h":32.25,"l":31.75,"c":32.12,"v":264100},{"d":"1998-11-02","o":32.19,"h":32.75,"l":32.19,"c":32.75,"v":75700},{"d":"1998-11-03","o":32.69,"h":33.75,"l":32.31,"c":33.12,"v":136100},{"d":"1998-11-04","o":33.19,"h":33.62,"l":32.88,"c":33.12,"v":113200},{"d":"1998-11-05","o":33.25,"h":33.44,"l":33.19,"c":33.25,"v":65900},{"d":"1998-11-06","o":33.25,"h":33.25,"l":32.81,"c":32.88,"v":17600},{"d":"1998-11-09","o":33.25,"h":33.25,"l":33,"c":33,"v":20700},{"d":"1998-11-10","o":33.12,"h":33.19,"l":33,"c":33,"v":66000},{"d":"1998-11-11","o":33,"h":33.25,"l":32.62,"c":32.62,"v":204600},{"d":"1998-11-12","o":32.62,"h":32.88,"l":32.62,"c":32.88,"v":165200},{"d":"1998-11-13","o":32.69,"h":32.69,"l":32.5,"c":32.62,"v":37400},{"d":"1998-11-16","o":32.56,"h":32.75,"l":32.5,"c":32.75,"v":54600},{"d":"1998-11-17","o":32.62,"h":33.12,"l":32.56,"c":33,"v":71700},{"d":"1998-11-18","o":32.94,"h":33.44,"l":32.94,"c":33.25,"v":652900},{"d":"1998-11-19","o":33.12,"h":33.31,"l":32.94,"c":33.19,"v":102200},{"d":"1998-11-20","o":33.06,"h":33.31,"l":33,"c":33,"v":46700},{"d":"1998-11-23","o":32.94,"h":33.5,"l":32.81,"c":33.38,"v":139200},{"d":"1998-11-24","o":33.25,"h":34.06,"l":33.25,"c":33.88,"v":157500},{"d":"1998-11-25","o":34,"h":34.19,"l":33.88,"c":34,"v":189600},{"d":"1998-11-27","o":33.88,"h":34,"l":33.81,"c":33.88,"v":22000},{"d":"1998-11-30","o":34,"h":34,"l":33.75,"c":34,"v":79700},{"d":"1998-12-01","o":33.75,"h":33.75,"l":33.25,"c":33.38,"v":203800},{"d":"1998-12-02","o":33.25,"h":34.19,"l":33.19,"c":34.12,"v":70000},{"d":"1998-12-03","o":34,"h":34.06,"l":33.69,"c":33.94,"v":151100},{"d":"1998-12-04","o":34,"h":34,"l":33.81,"c":33.88,"v":82400},{"d":"1998-12-07","o":33.94,"h":34,"l":33.75,"c":34,"v":56700},{"d":"1998-12-08","o":33.88,"h":33.88,"l":33.5,"c":33.81,"v":250600},{"d":"1998-12-09","o":33.69,"h":33.88,"l":33.44,"c":33.88,"v":35900},{"d":"1998-12-10","o":34,"h":34,"l":33.44,"c":33.44,"v":42700},{"d":"1998-12-11","o":33.31,"h":33.75,"l":33.31,"c":33.62,"v":126600},{"d":"1998-12-14","o":33.62,"h":34,"l":33.44,"c":33.94,"v":115700},{"d":"1998-12-15","o":33.81,"h":34.12,"l":33.44,"c":33.75,"v":108900},{"d":"1998-12-16","o":33.62,"h":34,"l":33.25,"c":33.88,"v":97100},{"d":"1998-12-17","o":33.75,"h":34,"l":33.5,"c":33.75,"v":109500},{"d":"1998-12-18","o":33.88,"h":33.88,"l":33.5,"c":33.75,"v":64100},{"d":"1998-12-21","o":34,"h":34,"l":33.56,"c":33.75,"v":74700},{"d":"1998-12-22","o":33.62,"h":33.75,"l":33.5,"c":33.5,"v":115300},{"d":"1998-12-23","o":33.5,"h":33.62,"l":33.5,"c":33.5,"v":56000},{"d":"1998-12-24","o":33.5,"h":33.69,"l":33.5,"c":33.56,"v":33600},{"d":"1998-12-28","o":33.5,"h":33.62,"l":33.44,"c":33.5,"v":35700},{"d":"1998-12-29","o":32.88,"h":33.38,"l":32.75,"c":33.19,"v":69300},{"d":"1998-12-30","o":33.19,"h":33.62,"l":33.19,"c":33.5,"v":66900},{"d":"1998-12-31","o":33.31,"h":34.25,"l":33,"c":34.25,"v":89700},{"d":"1999-01-04","o":34.12,"h":34.12,"l":33.69,"c":33.94,"v":166000},{"d":"1999-01-05","o":33.94,"h":34,"l":33.75,"c":34,"v":149000},{"d":"1999-01-06","o":34,"h":34.12,"l":33.88,"c":34,"v":160800},{"d":"1999-01-07","o":33.88,"h":34,"l":33.75,"c":33.94,"v":660400},{"d":"1999-01-08","o":33.81,"h":33.94,"l":33.81,"c":33.81,"v":62900},{"d":"1999-01-11","o":33.81,"h":34,"l":33.81,"c":33.94,"v":63500},{"d":"1999-01-12","o":34,"h":34,"l":33.81,"c":33.81,"v":56200},{"d":"1999-01-13","o":33.5,"h":33.62,"l":33.38,"c":33.56,"v":37300},{"d":"1999-01-14","o":33.62,"h":33.81,"l":33.5,"c":33.56,"v":77600},{"d":"1999-01-15","o":33.69,"h":33.75,"l":33.62,"c":33.62,"v":92100},{"d":"1999-01-19","o":33.88,"h":34,"l":33.62,"c":33.69,"v":164900},{"d":"1999-01-20","o":34.25,"h":34.31,"l":33.81,"c":34,"v":242300},{"d":"1999-01-21","o":34,"h":34.12,"l":33.81,"c":34,"v":101100},{"d":"1999-01-22","o":34,"h":34,"l":33.75,"c":33.75,"v":149800},{"d":"1999-01-25","o":33.75,"h":33.75,"l":33.44,"c":33.44,"v":201500},{"d":"1999-01-26","o":33.44,"h":33.56,"l":33,"c":33,"v":77800},{"d":"1999-01-27","o":33,"h":33.38,"l":32.81,"c":33,"v":214600},{"d":"1999-01-28","o":33,"h":33,"l":32.62,"c":32.75,"v":29900},{"d":"1999-01-29","o":32.75,"h":32.81,"l":31,"c":32.06,"v":2695800},{"d":"1999-02-01","o":32.31,"h":32.81,"l":32.31,"c":32.56,"v":113700},{"d":"1999-02-02","o":32.62,"h":33.12,"l":32.62,"c":33,"v":166900},{"d":"1999-02-03","o":32.94,"h":32.94,"l":32.56,"c":32.75,"v":72600},{"d":"1999-02-04","o":32.75,"h":32.88,"l":32.44,"c":32.69,"v":38000},{"d":"1999-02-05","o":32.62,"h":32.62,"l":32.25,"c":32.56,"v":760900},{"d":"1999-02-08","o":32.56,"h":32.62,"l":32.25,"c":32.38,"v":52400},{"d":"1999-02-09","o":32.31,"h":32.5,"l":32.31,"c":32.5,"v":138100},{"d":"1999-02-10","o":32.38,"h":32.44,"l":32.12,"c":32.25,"v":88700},{"d":"1999-02-11","o":32.25,"h":32.44,"l":32,"c":32.06,"v":27400},{"d":"1999-02-12","o":32.06,"h":32.38,"l":31.94,"c":32.06,"v":160200},{"d":"1999-02-16","o":32.06,"h":32.25,"l":32,"c":32.25,"v":61000},{"d":"1999-02-17","o":32.25,"h":32.25,"l":31.88,"c":32,"v":185600},{"d":"1999-02-18","o":32,"h":32.19,"l":31.31,"c":31.62,"v":264600},{"d":"1999-02-19","o":31.75,"h":31.88,"l":31.44,"c":31.5,"v":135700},{"d":"1999-02-22","o":31.75,"h":31.81,"l":31.38,"c":31.62,"v":71100},{"d":"1999-02-23","o":31.56,"h":32,"l":31.56,"c":31.75,"v":80400},{"d":"1999-02-24","o":32,"h":32,"l":31.81,"c":31.81,"v":50200},{"d":"1999-02-25","o":31.75,"h":31.94,"l":31.5,"c":31.5,"v":48600},{"d":"1999-02-26","o":31.5,"h":31.62,"l":31.19,"c":31.56,"v":401800},{"d":"1999-03-01","o":31.69,"h":31.69,"l":31.25,"c":31.44,"v":401100},{"d":"1999-03-02","o":31.38,"h":31.94,"l":31.38,"c":31.5,"v":184900},{"d":"1999-03-03","o":31.75,"h":31.88,"l":31.5,"c":31.62,"v":63700},{"d":"1999-03-04","o":31.56,"h":31.62,"l":31.44,"c":31.44,"v":61300},{"d":"1999-03-05","o":31.56,"h":32.12,"l":31.5,"c":32,"v":52700},{"d":"1999-03-08","o":32.25,"h":32.25,"l":31.75,"c":31.88,"v":94300},{"d":"1999-03-09","o":31.88,"h":32,"l":31.56,"c":31.81,"v":57700},{"d":"1999-03-10","o":31.75,"h":31.88,"l":31.5,"c":31.62,"v":71300},{"d":"1999-03-11","o":31.62,"h":31.75,"l":31.56,"c":31.69,"v":43600},{"d":"1999-03-12","o":31.88,"h":31.94,"l":31.5,"c":31.75,"v":71700},{"d":"1999-03-15","o":31.88,"h":31.88,"l":31.5,"c":31.75,"v":72400},{"d":"1999-03-16","o":31.75,"h":31.94,"l":31.75,"c":31.81,"v":40400},{"d":"1999-03-17","o":31.69,"h":31.94,"l":31.69,"c":31.94,"v":36300},{"d":"1999-03-18","o":31.88,"h":32,"l":31.75,"c":32,"v":38200},{"d":"1999-03-19","o":32.12,"h":32.12,"l":31.56,"c":31.62,"v":54000},{"d":"1999-03-22","o":31.62,"h":31.69,"l":31.12,"c":31.12,"v":70700},{"d":"1999-03-23","o":31.25,"h":31.5,"l":31,"c":31.12,"v":40400},{"d":"1999-03-24","o":31.12,"h":31.44,"l":31.12,"c":31.38,"v":47900},{"d":"1999-03-25","o":31.31,"h":32,"l":31.31,"c":31.56,"v":76200},{"d":"1999-03-26","o":31.44,"h":31.44,"l":30.94,"c":31.12,"v":80100},{"d":"1999-03-29","o":31.38,"h":31.75,"l":31.31,"c":31.62,"v":122900},{"d":"1999-03-30","o":31,"h":31.75,"l":30.88,"c":31.69,"v":195900},{"d":"1999-03-31","o":31.69,"h":31.88,"l":30.81,"c":31.88,"v":130900},{"d":"1999-04-01","o":31.62,"h":31.62,"l":31.25,"c":31.5,"v":5034900},{"d":"1999-04-05","o":31.62,"h":31.62,"l":31.19,"c":31.62,"v":79400},{"d":"1999-04-06","o":31.38,"h":31.44,"l":31,"c":31.06,"v":72000},{"d":"1999-04-07","o":31,"h":31.5,"l":31,"c":31.25,"v":60800},{"d":"1999-04-08","o":31.19,"h":31.38,"l":31,"c":31.31,"v":40500},{"d":"1999-04-09","o":31.19,"h":31.5,"l":31.19,"c":31.5,"v":31600},{"d":"1999-04-12","o":31.25,"h":31.88,"l":31.25,"c":31.56,"v":65600},{"d":"1999-04-13","o":31.44,"h":31.88,"l":31.44,"c":31.75,"v":100200},{"d":"1999-04-14","o":31.75,"h":31.88,"l":31.56,"c":31.81,"v":152700},{"d":"1999-04-15","o":31.75,"h":32.38,"l":31.75,"c":32.19,"v":337500},{"d":"1999-04-16","o":32.56,"h":33.75,"l":32.56,"c":33.75,"v":316400},{"d":"1999-04-19","o":33.88,"h":35.25,"l":33.88,"c":34.38,"v":141900},{"d":"1999-04-20","o":34.25,"h":34.62,"l":34,"c":34.25,"v":46700},{"d":"1999-04-21","o":34.12,"h":35.12,"l":34.12,"c":35.12,"v":146300},{"d":"1999-04-22","o":34.88,"h":35.38,"l":34.75,"c":35.38,"v":96500},{"d":"1999-04-23","o":35.25,"h":35.62,"l":35.06,"c":35.5,"v":65200},{"d":"1999-04-26","o":35.25,"h":35.44,"l":35.25,"c":35.38,"v":69100},{"d":"1999-04-27","o":35.25,"h":35.31,"l":34.62,"c":34.62,"v":243200},{"d":"1999-04-28","o":34.69,"h":35,"l":34.56,"c":35,"v":56400},{"d":"1999-04-29","o":35,"h":35.12,"l":34.75,"c":34.81,"v":205200},{"d":"1999-04-30","o":35,"h":35,"l":34.75,"c":35,"v":254300},{"d":"1999-05-03","o":35.06,"h":35.31,"l":35,"c":35.06,"v":80200},{"d":"1999-05-04","o":35,"h":35.12,"l":34.69,"c":34.75,"v":114000},{"d":"1999-05-05","o":34.62,"h":34.62,"l":34.12,"c":34.44,"v":235800},{"d":"1999-05-06","o":34.44,"h":34.75,"l":34.31,"c":34.56,"v":478500},{"d":"1999-05-07","o":34.75,"h":35.25,"l":34.75,"c":35.25,"v":226000},{"d":"1999-05-10","o":35.25,"h":36.25,"l":35.19,"c":36.06,"v":174000},{"d":"1999-05-11","o":36,"h":36.25,"l":35.94,"c":36.06,"v":183300},{"d":"1999-05-12","o":36.19,"h":36.19,"l":35.75,"c":36,"v":73600},{"d":"1999-05-13","o":36.12,"h":36.38,"l":36,"c":36.19,"v":210600},{"d":"1999-05-14","o":36.19,"h":36.19,"l":35.75,"c":35.75,"v":62100},{"d":"1999-05-17","o":35.75,"h":36,"l":35.12,"c":35.62,"v":108500},{"d":"1999-05-18","o":35.62,"h":35.62,"l":35.38,"c":35.56,"v":72400},{"d":"1999-05-19","o":35.56,"h":35.75,"l":34.88,"c":35.5,"v":102600},{"d":"1999-05-20","o":35.5,"h":35.75,"l":35.5,"c":35.69,"v":207800},{"d":"1999-05-21","o":35.75,"h":35.88,"l":35.62,"c":35.75,"v":85400},{"d":"1999-05-24","o":35.62,"h":36,"l":35.62,"c":35.94,"v":133100},{"d":"1999-05-25","o":35.94,"h":36.12,"l":35.56,"c":36,"v":57500},{"d":"1999-05-26","o":35.75,"h":36,"l":35.62,"c":35.88,"v":45600},{"d":"1999-05-27","o":35.75,"h":35.75,"l":35.38,"c":35.62,"v":28500},{"d":"1999-05-28","o":35.5,"h":35.5,"l":35.25,"c":35.38,"v":51600},{"d":"1999-06-01","o":35.25,"h":35.31,"l":34.75,"c":34.88,"v":56000},{"d":"1999-06-02","o":34.88,"h":34.94,"l":34.62,"c":34.69,"v":113100},{"d":"1999-06-03","o":34.69,"h":34.94,"l":34.69,"c":34.94,"v":70200},{"d":"1999-06-04","o":34.75,"h":35.19,"l":34.75,"c":35.19,"v":67900},{"d":"1999-06-07","o":35.19,"h":35.25,"l":35,"c":35.19,"v":122500},{"d":"1999-06-08","o":35.25,"h":35.25,"l":35,"c":35,"v":48000},{"d":"1999-06-09","o":35.12,"h":35.19,"l":34.81,"c":34.94,"v":42100},{"d":"1999-06-10","o":34.88,"h":35,"l":34.75,"c":34.81,"v":143900},{"d":"1999-06-11","o":34.75,"h":35.25,"l":34.75,"c":35.12,"v":78400},{"d":"1999-06-14","o":35,"h":35.12,"l":35,"c":35,"v":47800},{"d":"1999-06-15","o":35,"h":35.25,"l":34.88,"c":35,"v":171100},{"d":"1999-06-16","o":35,"h":35.75,"l":35,"c":35.69,"v":119100},{"d":"1999-06-17","o":35.44,"h":36,"l":35.44,"c":36,"v":118700},{"d":"1999-06-18","o":35.88,"h":36.25,"l":35.69,"c":35.69,"v":69200},{"d":"1999-06-21","o":35.44,"h":36,"l":35.44,"c":35.75,"v":86800},{"d":"1999-06-22","o":35.81,"h":35.81,"l":35.38,"c":35.5,"v":54900},{"d":"1999-06-23","o":35.5,"h":35.56,"l":34.94,"c":35,"v":73500},{"d":"1999-06-24","o":35.12,"h":35.12,"l":34.62,"c":34.62,"v":102500},{"d":"1999-06-25","o":34.75,"h":35,"l":34.62,"c":34.81,"v":187600},{"d":"1999-06-28","o":34.38,"h":35,"l":34.31,"c":34.81,"v":81700},{"d":"1999-06-29","o":34.88,"h":35,"l":34.62,"c":34.62,"v":67600},{"d":"1999-06-30","o":34.69,"h":37,"l":34.5,"c":37,"v":3770400},{"d":"1999-07-01","o":35.38,"h":35.44,"l":35.25,"c":35.38,"v":78800},{"d":"1999-07-02","o":35.25,"h":35.44,"l":35,"c":35.31,"v":42700},{"d":"1999-07-06","o":35.44,"h":35.44,"l":34.88,"c":34.94,"v":37000},{"d":"1999-07-07","o":34.88,"h":35,"l":34.31,"c":34.31,"v":101000},{"d":"1999-07-08","o":34.44,"h":34.44,"l":33.81,"c":33.94,"v":148500},{"d":"1999-07-09","o":33.94,"h":34.25,"l":33.94,"c":34.19,"v":139200},{"d":"1999-07-12","o":34.38,"h":34.38,"l":34,"c":34.19,"v":50300},{"d":"1999-07-13","o":34.06,"h":34.12,"l":33.38,"c":33.94,"v":122600},{"d":"1999-07-14","o":33.94,"h":33.94,"l":33.5,"c":33.5,"v":58100},{"d":"1999-07-15","o":33.56,"h":33.56,"l":33,"c":33.12,"v":218300},{"d":"1999-07-16","o":33.25,"h":33.62,"l":33.25,"c":33.31,"v":193300},{"d":"1999-07-19","o":33.31,"h":33.88,"l":33.31,"c":33.69,"v":49300},{"d":"1999-07-20","o":33.62,"h":34.19,"l":33.62,"c":34.06,"v":112100},{"d":"1999-07-21","o":34.25,"h":34.75,"l":34.19,"c":34.62,"v":235500},{"d":"1999-07-22","o":34.62,"h":34.62,"l":34.38,"c":34.44,"v":124100},{"d":"1999-07-23","o":34.44,"h":34.56,"l":34.38,"c":34.38,"v":106900},{"d":"1999-07-26","o":34.5,"h":34.62,"l":33.94,"c":34.06,"v":52100},{"d":"1999-07-27","o":34.12,"h":34.25,"l":34.06,"c":34.25,"v":39200},{"d":"1999-07-28","o":34.38,"h":34.38,"l":34,"c":34,"v":46800},{"d":"1999-07-29","o":33.75,"h":34,"l":33.75,"c":34,"v":46900},{"d":"1999-07-30","o":34,"h":34,"l":33.81,"c":33.94,"v":273000},{"d":"1999-08-02","o":34.12,"h":34.25,"l":33.88,"c":33.94,"v":169100},{"d":"1999-08-03","o":33.94,"h":33.97,"l":33.75,"c":33.94,"v":107100},{"d":"1999-08-04","o":33.81,"h":33.94,"l":33.75,"c":33.94,"v":49800},{"d":"1999-08-05","o":33.88,"h":33.94,"l":33.75,"c":33.81,"v":31900},{"d":"1999-08-06","o":33.88,"h":34,"l":33.88,"c":33.94,"v":210400},{"d":"1999-08-09","o":33.94,"h":34.12,"l":33.81,"c":34,"v":39500},{"d":"1999-08-10","o":34,"h":34.5,"l":33.94,"c":34.19,"v":60300},{"d":"1999-08-11","o":34.25,"h":34.31,"l":34,"c":34.06,"v":33500},{"d":"1999-08-12","o":34,"h":34.38,"l":33.94,"c":34.38,"v":90000},{"d":"1999-08-13","o":34.31,"h":34.62,"l":34.25,"c":34.31,"v":27100},{"d":"1999-08-16","o":34.31,"h":34.56,"l":34,"c":34.38,"v":95300},{"d":"1999-08-17","o":34.5,"h":34.75,"l":34.5,"c":34.75,"v":44500},{"d":"1999-08-18","o":34.75,"h":34.94,"l":34.25,"c":34.94,"v":92000},{"d":"1999-08-19","o":34.94,"h":34.94,"l":34.56,"c":34.88,"v":80800},{"d":"1999-08-20","o":34.88,"h":35.12,"l":34.88,"c":35,"v":48900},{"d":"1999-08-23","o":35.06,"h":35.31,"l":35,"c":35.31,"v":31100},{"d":"1999-08-24","o":35.5,"h":35.5,"l":35.12,"c":35.19,"v":118800},{"d":"1999-08-25","o":35.12,"h":35.12,"l":34.62,"c":34.62,"v":53000},{"d":"1999-08-26","o":34.62,"h":34.94,"l":34.62,"c":34.88,"v":24100},{"d":"1999-08-27","o":34.88,"h":35.12,"l":34.88,"c":35.12,"v":43300},{"d":"1999-08-30","o":35.12,"h":35.38,"l":34.94,"c":34.94,"v":56800},{"d":"1999-08-31","o":34.94,"h":35.25,"l":34.5,"c":35.25,"v":125000},{"d":"1999-09-01","o":35.12,"h":35.25,"l":35.06,"c":35.12,"v":31900},{"d":"1999-09-02","o":35,"h":35.44,"l":34.94,"c":35.44,"v":72000},{"d":"1999-09-03","o":35.38,"h":35.62,"l":35.38,"c":35.56,"v":72900},{"d":"1999-09-07","o":35.56,"h":35.88,"l":35.56,"c":35.62,"v":29600},{"d":"1999-09-08","o":35.69,"h":35.69,"l":35.5,"c":35.5,"v":42100},{"d":"1999-09-09","o":35.56,"h":35.69,"l":35.44,"c":35.44,"v":38200},{"d":"1999-09-10","o":35.44,"h":35.5,"l":35.25,"c":35.38,"v":56900},{"d":"1999-09-13","o":35.38,"h":35.5,"l":35.31,"c":35.5,"v":47700},{"d":"1999-09-14","o":35.62,"h":35.62,"l":35.38,"c":35.44,"v":83900},{"d":"1999-09-15","o":35.38,"h":35.44,"l":35.25,"c":35.31,"v":121200},{"d":"1999-09-16","o":35.31,"h":35.5,"l":35.25,"c":35.31,"v":72200},{"d":"1999-09-17","o":35.38,"h":35.38,"l":35.12,"c":35.38,"v":125400},{"d":"1999-09-20","o":35.31,"h":35.31,"l":35,"c":35.06,"v":44100},{"d":"1999-09-21","o":35.12,"h":35.12,"l":34.75,"c":34.81,"v":23900},{"d":"1999-09-22","o":34.56,"h":34.62,"l":34.06,"c":34.12,"v":158200},{"d":"1999-09-23","o":34,"h":34.12,"l":33.81,"c":33.81,"v":79900},{"d":"1999-09-24","o":33.88,"h":33.88,"l":33.56,"c":33.62,"v":128000},{"d":"1999-09-27","o":33.88,"h":33.88,"l":33.31,"c":33.31,"v":307100},{"d":"1999-09-28","o":32.81,"h":33.12,"l":32.56,"c":33.12,"v":188500},{"d":"1999-09-29","o":33.25,"h":33.31,"l":32.94,"c":33.06,"v":60000},{"d":"1999-09-30","o":33.06,"h":33.88,"l":33,"c":33.88,"v":3941600},{"d":"1999-10-01","o":34,"h":34,"l":33.12,"c":33.94,"v":104800},{"d":"1999-10-04","o":33.94,"h":34,"l":33.75,"c":34,"v":52900},{"d":"1999-10-05","o":34,"h":34.38,"l":33.94,"c":34.25,"v":150800},{"d":"1999-10-06","o":34.12,"h":34.56,"l":34.12,"c":34.5,"v":36400},{"d":"1999-10-07","o":34.31,"h":34.44,"l":33.25,"c":33.31,"v":117400},{"d":"1999-10-08","o":33.31,"h":33.62,"l":33.19,"c":33.5,"v":63600},{"d":"1999-10-11","o":33.5,"h":33.81,"l":33.38,"c":33.81,"v":42400},{"d":"1999-10-12","o":33.94,"h":33.94,"l":33.44,"c":33.5,"v":42100},{"d":"1999-10-13","o":33.44,"h":33.62,"l":33.12,"c":33.31,"v":29600},{"d":"1999-10-14","o":33.44,"h":33.44,"l":32.56,"c":32.69,"v":119400},{"d":"1999-10-15","o":32.31,"h":32.31,"l":31.06,"c":31.25,"v":705100},{"d":"1999-10-18","o":31.5,"h":31.81,"l":31.25,"c":31.5,"v":436100},{"d":"1999-10-19","o":31.56,"h":31.75,"l":31.38,"c":31.5,"v":209200},{"d":"1999-10-20","o":31.56,"h":31.81,"l":31.5,"c":31.81,"v":232000},{"d":"1999-10-21","o":31.94,"h":31.94,"l":31.5,"c":31.5,"v":49100},{"d":"1999-10-22","o":31.5,"h":31.88,"l":31.5,"c":31.69,"v":162800},{"d":"1999-10-25","o":31.62,"h":31.75,"l":31.5,"c":31.69,"v":117100},{"d":"1999-10-26","o":31.56,"h":31.75,"l":31.56,"c":31.62,"v":69200},{"d":"1999-10-27","o":31.75,"h":31.75,"l":31.56,"c":31.75,"v":76700},{"d":"1999-10-28","o":31.75,"h":31.88,"l":31.62,"c":31.81,"v":126600},{"d":"1999-10-29","o":31.88,"h":32.56,"l":31.88,"c":32.56,"v":94900},{"d":"1999-11-01","o":32.25,"h":33,"l":32.25,"c":33,"v":64900},{"d":"1999-11-02","o":32.81,"h":33.25,"l":32.81,"c":33.19,"v":112500},{"d":"1999-11-03","o":33.25,"h":33.25,"l":33,"c":33,"v":70900},{"d":"1999-11-04","o":33,"h":33.25,"l":32.94,"c":32.94,"v":30100},{"d":"1999-11-05","o":33.19,"h":33.19,"l":32.75,"c":32.88,"v":67100},{"d":"1999-11-08","o":32.69,"h":32.88,"l":32.25,"c":32.25,"v":166000},{"d":"1999-11-09","o":32.38,"h":33.06,"l":32.38,"c":33,"v":38400},{"d":"1999-11-10","o":33.12,"h":33.12,"l":32.81,"c":33,"v":28500},{"d":"1999-11-11","o":32.94,"h":32.94,"l":32.5,"c":32.75,"v":36100},{"d":"1999-11-12","o":32.94,"h":33,"l":32.44,"c":32.44,"v":47900},{"d":"1999-11-15","o":32.62,"h":32.62,"l":31.5,"c":31.62,"v":128100},{"d":"1999-11-16","o":31.75,"h":31.81,"l":31.69,"c":31.75,"v":94400},{"d":"1999-11-17","o":31.75,"h":32.38,"l":31.75,"c":32.19,"v":85600},{"d":"1999-11-18","o":32,"h":32.19,"l":31.81,"c":32,"v":43100},{"d":"1999-11-19","o":32.25,"h":32.44,"l":32,"c":32.44,"v":63800},{"d":"1999-11-22","o":32.44,"h":32.44,"l":32.12,"c":32.25,"v":99300},{"d":"1999-11-23","o":32.12,"h":32.31,"l":31.88,"c":32.06,"v":138700},{"d":"1999-11-24","o":32,"h":32.06,"l":31.94,"c":32,"v":100700},{"d":"1999-11-26","o":31.88,"h":32,"l":31.88,"c":32,"v":27100},{"d":"1999-11-29","o":31.88,"h":31.94,"l":31.81,"c":31.94,"v":66000},{"d":"1999-11-30","o":31.94,"h":32.38,"l":31.69,"c":32.38,"v":121000},{"d":"1999-12-01","o":32.25,"h":32.44,"l":32.25,"c":32.44,"v":85700},{"d":"1999-12-02","o":32.5,"h":32.5,"l":32,"c":32,"v":81700},{"d":"1999-12-03","o":32,"h":32.31,"l":32,"c":32.31,"v":127800},{"d":"1999-12-06","o":32.25,"h":32.38,"l":31.5,"c":31.88,"v":249700},{"d":"1999-12-07","o":31.88,"h":32.06,"l":31.75,"c":32.06,"v":100000},{"d":"1999-12-08","o":32.12,"h":32.12,"l":31.75,"c":32,"v":54600},{"d":"1999-12-09","o":32,"h":32.06,"l":31.88,"c":32,"v":63000},{"d":"1999-12-10","o":32.25,"h":32.25,"l":32,"c":32.06,"v":55800},{"d":"1999-12-13","o":32.06,"h":32.12,"l":31.44,"c":31.56,"v":133500},{"d":"1999-12-14","o":31.81,"h":32,"l":31.25,"c":31.25,"v":238000},{"d":"1999-12-15","o":31.25,"h":31.75,"l":31.19,"c":31.5,"v":118200},{"d":"1999-12-16","o":31.5,"h":31.5,"l":30.88,"c":31.12,"v":74200},{"d":"1999-12-17","o":31.12,"h":33.12,"l":31.12,"c":33,"v":298500},{"d":"1999-12-20","o":33.25,"h":34,"l":33.19,"c":34,"v":191500},{"d":"1999-12-21","o":33.5,"h":33.69,"l":33,"c":33.56,"v":138500},{"d":"1999-12-22","o":33.44,"h":33.69,"l":33.31,"c":33.56,"v":84000},{"d":"1999-12-23","o":33.38,"h":34.38,"l":33.19,"c":34.31,"v":131800},{"d":"1999-12-27","o":34.06,"h":34.12,"l":33.75,"c":34.12,"v":45900},{"d":"1999-12-28","o":34.06,"h":35,"l":34.06,"c":35,"v":144700},{"d":"1999-12-29","o":34.44,"h":34.81,"l":34.12,"c":34.5,"v":64300},{"d":"1999-12-30","o":34.25,"h":34.5,"l":34.25,"c":34.44,"v":57100},{"d":"1999-12-31","o":34.31,"h":34.62,"l":34.06,"c":34.62,"v":121200},{"d":"2000-01-03","o":34.19,"h":34.25,"l":33.81,"c":33.94,"v":61900},{"d":"2000-01-04","o":33.75,"h":33.81,"l":32.94,"c":33.19,"v":112300},{"d":"2000-01-05","o":33.06,"h":33.5,"l":32.62,"c":33.5,"v":259300},{"d":"2000-01-06","o":33.38,"h":34.62,"l":33.31,"c":34.62,"v":126500},{"d":"2000-01-07","o":35,"h":36,"l":34.69,"c":35.5,"v":139100},{"d":"2000-01-10","o":35.5,"h":35.94,"l":35.38,"c":35.94,"v":110500},{"d":"2000-01-11","o":35.75,"h":35.94,"l":35.19,"c":35.19,"v":76500},{"d":"2000-01-12","o":35.06,"h":35.38,"l":35.06,"c":35.12,"v":25000},{"d":"2000-01-13","o":35.12,"h":35.19,"l":34.69,"c":35,"v":58100},{"d":"2000-01-14","o":35.12,"h":35.25,"l":34.94,"c":35,"v":252900},{"d":"2000-01-18","o":35,"h":35.44,"l":34.38,"c":34.38,"v":194400},{"d":"2000-01-19","o":34.62,"h":35.56,"l":34.62,"c":35.56,"v":68200},{"d":"2000-01-20","o":35.31,"h":35.38,"l":35.06,"c":35.19,"v":49700},{"d":"2000-01-21","o":35.25,"h":35.5,"l":35.12,"c":35.25,"v":87100},{"d":"2000-01-24","o":35.06,"h":35.31,"l":35,"c":35.25,"v":61400},{"d":"2000-01-25","o":35.25,"h":35.31,"l":35.12,"c":35.25,"v":161200},{"d":"2000-01-26","o":35.12,"h":35.25,"l":35,"c":35.12,"v":117900},{"d":"2000-01-27","o":35.12,"h":35.19,"l":34.62,"c":35.19,"v":131200},{"d":"2000-01-28","o":35.06,"h":35.12,"l":34.62,"c":34.75,"v":107600},{"d":"2000-01-31","o":34.62,"h":34.75,"l":34.38,"c":34.5,"v":58100},{"d":"2000-02-01","o":34.5,"h":34.62,"l":34.38,"c":34.5,"v":60300},{"d":"2000-02-02","o":34.5,"h":34.5,"l":34.38,"c":34.5,"v":95700},{"d":"2000-02-03","o":34.5,"h":34.62,"l":34.06,"c":34.38,"v":121100},{"d":"2000-02-04","o":34.31,"h":34.69,"l":34.31,"c":34.56,"v":59300},{"d":"2000-02-07","o":34.44,"h":34.56,"l":34.25,"c":34.5,"v":48800},{"d":"2000-02-08","o":34.5,"h":34.56,"l":34.31,"c":34.38,"v":88500},{"d":"2000-02-09","o":34.38,"h":34.69,"l":34.06,"c":34.31,"v":351000},{"d":"2000-02-10","o":34.44,"h":34.44,"l":34.12,"c":34.31,"v":192300},{"d":"2000-02-11","o":34.25,"h":34.5,"l":33.94,"c":34.25,"v":115600},{"d":"2000-02-14","o":34.12,"h":34.38,"l":33.94,"c":34.38,"v":73000},{"d":"2000-02-15","o":34.12,"h":34.25,"l":33.94,"c":34.25,"v":99800},{"d":"2000-02-16","o":34.12,"h":34.19,"l":34,"c":34.12,"v":183200},{"d":"2000-02-17","o":34,"h":34.25,"l":34,"c":34.25,"v":95400},{"d":"2000-02-18","o":34.25,"h":34.25,"l":34,"c":34.19,"v":66400},{"d":"2000-02-22","o":34.06,"h":34.19,"l":33.94,"c":34.19,"v":56500},{"d":"2000-02-23","o":34.06,"h":34.06,"l":33.94,"c":34,"v":79700},{"d":"2000-02-24","o":33.94,"h":33.94,"l":33.81,"c":33.94,"v":44900},{"d":"2000-02-25","o":33.88,"h":34,"l":33.88,"c":34,"v":35700},{"d":"2000-02-28","o":34,"h":34,"l":33.62,"c":33.75,"v":61300},{"d":"2000-02-29","o":33.25,"h":33.88,"l":33.25,"c":33.75,"v":289100},{"d":"2000-03-01","o":33.44,"h":34.25,"l":33.44,"c":34.25,"v":280300},{"d":"2000-03-02","o":34.12,"h":34.38,"l":33.94,"c":33.94,"v":84200},{"d":"2000-03-03","o":34.06,"h":34.25,"l":34.06,"c":34.25,"v":104800},{"d":"2000-03-06","o":34.25,"h":34.25,"l":34,"c":34.12,"v":118700},{"d":"2000-03-07","o":34.12,"h":34.5,"l":34,"c":34.5,"v":74300},{"d":"2000-03-08","o":34.5,"h":34.5,"l":33.94,"c":34.12,"v":51300},{"d":"2000-03-09","o":34.25,"h":34.38,"l":33.94,"c":34,"v":70500},{"d":"2000-03-10","o":33.94,"h":34.44,"l":33.94,"c":34.44,"v":48000},{"d":"2000-03-13","o":34.44,"h":34.5,"l":34.19,"c":34.25,"v":180600},{"d":"2000-03-14","o":34.25,"h":34.25,"l":34,"c":34,"v":88000},{"d":"2000-03-15","o":34.12,"h":34.31,"l":33.88,"c":34.31,"v":147600},{"d":"2000-03-16","o":34.38,"h":34.75,"l":34.38,"c":34.69,"v":432600},{"d":"2000-03-17","o":34.94,"h":35.06,"l":34.5,"c":34.81,"v":279800},{"d":"2000-03-20","o":34.62,"h":35.31,"l":34.56,"c":35.31,"v":148700},{"d":"2000-03-21","o":35.19,"h":35.31,"l":34.94,"c":35.19,"v":77800},{"d":"2000-03-22","o":35.12,"h":35.44,"l":35,"c":35.25,"v":240400},{"d":"2000-03-23","o":35.12,"h":36,"l":35.12,"c":36,"v":88900},{"d":"2000-03-24","o":35.88,"h":35.94,"l":35.56,"c":35.75,"v":113200},{"d":"2000-03-27","o":35.62,"h":35.88,"l":35.56,"c":35.75,"v":126200},{"d":"2000-03-28","o":35.88,"h":36.06,"l":35.88,"c":36.06,"v":185600},{"d":"2000-03-29","o":36,"h":36.5,"l":36,"c":36.5,"v":186500},{"d":"2000-03-30","o":35.81,"h":36.38,"l":35.81,"c":36.38,"v":219200},{"d":"2000-03-31","o":36.56,"h":36.69,"l":36.38,"c":36.62,"v":236800},{"d":"2000-04-03","o":36.56,"h":36.56,"l":36.38,"c":36.38,"v":5891200},{"d":"2000-04-04","o":36.12,"h":36.56,"l":36.12,"c":36.5,"v":378600},{"d":"2000-04-05","o":36.5,"h":36.81,"l":36.19,"c":36.81,"v":148800},{"d":"2000-04-06","o":36.94,"h":37,"l":36.81,"c":37,"v":191100},{"d":"2000-04-07","o":37,"h":37.5,"l":37,"c":37.44,"v":94000},{"d":"2000-04-10","o":37.44,"h":37.62,"l":37.38,"c":37.5,"v":209700},{"d":"2000-04-11","o":37.88,"h":37.94,"l":37.25,"c":37.81,"v":273800},{"d":"2000-04-12","o":37.75,"h":37.94,"l":37.5,"c":37.62,"v":137900},{"d":"2000-04-13","o":37.88,"h":37.94,"l":37.69,"c":37.88,"v":87800},{"d":"2000-04-14","o":37.88,"h":37.88,"l":37.75,"c":37.88,"v":281000},{"d":"2000-04-17","o":37.62,"h":37.94,"l":36.5,"c":36.81,"v":295100},{"d":"2000-04-18","o":37.31,"h":37.88,"l":37.06,"c":37.88,"v":152600},{"d":"2000-04-19","o":37.75,"h":38,"l":37.62,"c":38,"v":106800},{"d":"2000-04-20","o":38.12,"h":38.12,"l":37.81,"c":37.81,"v":217500},{"d":"2000-04-24","o":37.88,"h":37.94,"l":37.75,"c":37.94,"v":97600},{"d":"2000-04-25","o":37.94,"h":38.12,"l":37.88,"c":38.06,"v":171500},{"d":"2000-04-26","o":38.12,"h":38.25,"l":37.94,"c":38.25,"v":166000},{"d":"2000-04-27","o":38.38,"h":39,"l":38.25,"c":38.81,"v":286600},{"d":"2000-04-28","o":38.88,"h":39.31,"l":38.69,"c":39.12,"v":147300},{"d":"2000-05-01","o":39.12,"h":39.44,"l":39.06,"c":39.44,"v":262200},{"d":"2000-05-02","o":39.69,"h":40.25,"l":39.62,"c":39.81,"v":236400},{"d":"2000-05-03","o":40,"h":40.12,"l":39.81,"c":40,"v":246300},{"d":"2000-05-04","o":40,"h":40.12,"l":39.69,"c":40.06,"v":202500},{"d":"2000-05-05","o":40.31,"h":40.44,"l":40,"c":40.12,"v":103600},{"d":"2000-05-08","o":40,"h":40.31,"l":40,"c":40.31,"v":55400},{"d":"2000-05-09","o":40.31,"h":40.62,"l":40.25,"c":40.56,"v":109100},{"d":"2000-05-10","o":40.69,"h":40.69,"l":40,"c":40.25,"v":214300},{"d":"2000-05-11","o":40.5,"h":40.53,"l":40.12,"c":40.19,"v":84200},{"d":"2000-05-12","o":40.19,"h":40.69,"l":40.12,"c":40.69,"v":71200},{"d":"2000-05-15","o":40.56,"h":40.88,"l":40.5,"c":40.88,"v":73900},{"d":"2000-05-16","o":40.75,"h":40.88,"l":40.69,"c":40.81,"v":269000},{"d":"2000-05-17","o":40.69,"h":40.88,"l":40.5,"c":40.5,"v":64700},{"d":"2000-05-18","o":40.5,"h":40.88,"l":40.5,"c":40.56,"v":146900},{"d":"2000-05-19","o":40.5,"h":40.5,"l":40.25,"c":40.38,"v":174400},{"d":"2000-05-22","o":40.25,"h":40.38,"l":40,"c":40.25,"v":136500},{"d":"2000-05-23","o":40.31,"h":40.62,"l":40.06,"c":40.19,"v":203300},{"d":"2000-05-24","o":40.25,"h":40.5,"l":40,"c":40.25,"v":325500},{"d":"2000-05-25","o":40.31,"h":40.31,"l":39.88,"c":39.94,"v":130700},{"d":"2000-05-26","o":39.88,"h":40,"l":39.81,"c":39.94,"v":76900},{"d":"2000-05-30","o":39.94,"h":39.94,"l":39.5,"c":39.81,"v":146600},{"d":"2000-05-31","o":39.75,"h":39.94,"l":39.75,"c":39.75,"v":79500},{"d":"2000-06-01","o":39.88,"h":39.88,"l":39.62,"c":39.69,"v":53900},{"d":"2000-06-02","o":39.69,"h":39.94,"l":39.62,"c":39.88,"v":130900},{"d":"2000-06-05","o":39.94,"h":39.94,"l":39.75,"c":39.94,"v":91100},{"d":"2000-06-06","o":39.88,"h":40,"l":39.81,"c":40,"v":124500},{"d":"2000-06-07","o":40,"h":40.44,"l":39.94,"c":40.44,"v":143800},{"d":"2000-06-08","o":40.31,"h":40.94,"l":40.25,"c":40.81,"v":211800},{"d":"2000-06-09","o":40.75,"h":41,"l":40.75,"c":40.94,"v":127900},{"d":"2000-06-12","o":40.94,"h":41.38,"l":40.94,"c":41.34,"v":99900},{"d":"2000-06-13","o":41.38,"h":41.5,"l":41.25,"c":41.5,"v":119300},{"d":"2000-06-14","o":41.62,"h":43.12,"l":41.56,"c":42.38,"v":199500},{"d":"2000-06-15","o":42.25,"h":42.31,"l":41.88,"c":42.22,"v":206900},{"d":"2000-06-16","o":42.06,"h":42.06,"l":41.31,"c":41.59,"v":68700},{"d":"2000-06-19","o":41.88,"h":41.88,"l":41.44,"c":41.72,"v":96000},{"d":"2000-06-20","o":41.62,"h":41.94,"l":41.62,"c":41.72,"v":184200},{"d":"2000-06-21","o":41.75,"h":42,"l":41.59,"c":41.59,"v":62800},{"d":"2000-06-22","o":41.62,"h":41.75,"l":41.47,"c":41.47,"v":115000},{"d":"2000-06-23","o":41.62,"h":41.62,"l":41.38,"c":41.53,"v":82100},{"d":"2000-06-26","o":41.44,"h":42.12,"l":41.38,"c":41.84,"v":115800},{"d":"2000-06-27","o":41.75,"h":42.19,"l":41.56,"c":42.03,"v":293600},{"d":"2000-06-28","o":41.5,"h":41.94,"l":41.5,"c":41.91,"v":139900},{"d":"2000-06-29","o":41.94,"h":42.31,"l":41.94,"c":42.22,"v":127000},{"d":"2000-06-30","o":42.44,"h":43,"l":41.25,"c":41.72,"v":3582200},{"d":"2000-07-03","o":42.06,"h":42.06,"l":41.97,"c":41.97,"v":72800},{"d":"2000-07-05","o":42.19,"h":42.81,"l":42.12,"c":42.78,"v":139400},{"d":"2000-07-06","o":43.12,"h":43.81,"l":42.94,"c":43.25,"v":330100},{"d":"2000-07-07","o":43.25,"h":43.25,"l":43,"c":43.09,"v":146400},{"d":"2000-07-10","o":43.12,"h":43.31,"l":43,"c":43.31,"v":69000},{"d":"2000-07-11","o":43.31,"h":43.62,"l":43.25,"c":43.34,"v":206700},{"d":"2000-07-12","o":43.38,"h":43.44,"l":43.25,"c":43.38,"v":139100},{"d":"2000-07-13","o":43.56,"h":43.56,"l":43.06,"c":43.12,"v":54100},{"d":"2000-07-14","o":43.12,"h":43.44,"l":43.06,"c":43.28,"v":157300},{"d":"2000-07-17","o":43.19,"h":43.38,"l":42.75,"c":42.97,"v":218800},{"d":"2000-07-18","o":43.06,"h":43.44,"l":43,"c":43.44,"v":120800},{"d":"2000-07-19","o":43.44,"h":43.62,"l":43.38,"c":43.5,"v":266900},{"d":"2000-07-20","o":43.56,"h":45,"l":43.44,"c":45,"v":737000},{"d":"2000-07-21","o":44.88,"h":46,"l":44.69,"c":45.56,"v":530200},{"d":"2000-07-24","o":45.56,"h":45.94,"l":45.31,"c":45.94,"v":195700},{"d":"2000-07-25","o":45.94,"h":46,"l":45.75,"c":45.78,"v":85300},{"d":"2000-07-26","o":45.62,"h":47.12,"l":45.62,"c":47.06,"v":343900},{"d":"2000-07-27","o":46.81,"h":47.62,"l":46.56,"c":47.56,"v":336900},{"d":"2000-07-28","o":47.5,"h":47.5,"l":47,"c":47.25,"v":62900},{"d":"2000-07-31","o":47.25,"h":47.25,"l":46.56,"c":47.12,"v":151500},{"d":"2000-08-01","o":47.12,"h":47.75,"l":46.94,"c":47.75,"v":275700},{"d":"2000-08-02","o":47.69,"h":48,"l":47.5,"c":47.88,"v":128700},{"d":"2000-08-03","o":47.88,"h":48.06,"l":47.5,"c":47.5,"v":212700},{"d":"2000-08-04","o":47.5,"h":47.69,"l":46.88,"c":47,"v":214000},{"d":"2000-08-07","o":47.12,"h":47.25,"l":46.62,"c":46.88,"v":179800},{"d":"2000-08-08","o":46.69,"h":47.12,"l":46.5,"c":46.62,"v":130800},{"d":"2000-08-09","o":46.56,"h":47.06,"l":46.5,"c":47,"v":167800},{"d":"2000-08-10","o":47,"h":47.12,"l":46.81,"c":46.84,"v":115500},{"d":"2000-08-11","o":46.75,"h":46.88,"l":46.56,"c":46.75,"v":127000},{"d":"2000-08-14","o":46.75,"h":47,"l":46.62,"c":46.69,"v":73700},{"d":"2000-08-15","o":46.56,"h":46.69,"l":46.56,"c":46.56,"v":237800},{"d":"2000-08-16","o":46.56,"h":46.81,"l":46.56,"c":46.72,"v":70100},{"d":"2000-08-17","o":46.81,"h":46.81,"l":46.62,"c":46.66,"v":69700},{"d":"2000-08-18","o":46.75,"h":46.81,"l":46.19,"c":46.31,"v":146800},{"d":"2000-08-21","o":46.5,"h":46.62,"l":45.94,"c":46.06,"v":60000},{"d":"2000-08-22","o":46,"h":46,"l":45.81,"c":45.94,"v":76900},{"d":"2000-08-23","o":45.94,"h":45.94,"l":45.31,"c":45.31,"v":131800},{"d":"2000-08-24","o":45.38,"h":45.44,"l":44.75,"c":44.81,"v":162500},{"d":"2000-08-25","o":44.94,"h":45.25,"l":44.62,"c":45.25,"v":162000},{"d":"2000-08-28","o":45.19,"h":45.25,"l":44.88,"c":44.94,"v":66200},{"d":"2000-08-29","o":44.75,"h":44.88,"l":44,"c":44,"v":357600},{"d":"2000-08-30","o":44.12,"h":45.38,"l":44.06,"c":45.16,"v":146800},{"d":"2000-08-31","o":45.06,"h":45.06,"l":44.38,"c":44.69,"v":344800},{"d":"2000-09-01","o":44.69,"h":44.88,"l":44.59,"c":44.59,"v":52800},{"d":"2000-09-05","o":44.81,"h":44.88,"l":44.56,"c":44.66,"v":100800},{"d":"2000-09-06","o":44.75,"h":45.44,"l":44.62,"c":45.44,"v":94700},{"d":"2000-09-07","o":45.5,"h":45.69,"l":45.31,"c":45.62,"v":125400},{"d":"2000-09-08","o":45.75,"h":46.44,"l":45.75,"c":46.44,"v":153200},{"d":"2000-09-11","o":46.38,"h":46.81,"l":46.31,"c":46.81,"v":101700},{"d":"2000-09-12","o":46.62,"h":47.25,"l":46.56,"c":47.25,"v":188100},{"d":"2000-09-13","o":47,"h":47.19,"l":46.94,"c":47.12,"v":77800},{"d":"2000-09-14","o":47.12,"h":47.12,"l":47,"c":47.12,"v":79400},{"d":"2000-09-15","o":47,"h":47.25,"l":46.75,"c":47.19,"v":80000},{"d":"2000-09-18","o":47.19,"h":48.06,"l":46.97,"c":46.97,"v":187400},{"d":"2000-09-19","o":47.06,"h":47.5,"l":47,"c":47.03,"v":147300},{"d":"2000-09-20","o":47.25,"h":47.25,"l":47.06,"c":47.19,"v":81500},{"d":"2000-09-21","o":47.19,"h":47.19,"l":47.03,"c":47.03,"v":110600},{"d":"2000-09-22","o":47.06,"h":47.31,"l":46.94,"c":47.16,"v":180500},{"d":"2000-09-25","o":47.12,"h":47.12,"l":46.75,"c":46.81,"v":54900},{"d":"2000-09-26","o":47.06,"h":47.25,"l":47,"c":47.19,"v":159000},{"d":"2000-09-27","o":46.75,"h":48,"l":46.75,"c":47.94,"v":180400},{"d":"2000-09-28","o":47.81,"h":48.25,"l":47.69,"c":47.91,"v":136300},{"d":"2000-09-29","o":47.69,"h":48,"l":47.56,"c":47.69,"v":1192300},{"d":"2000-10-02","o":47.81,"h":47.81,"l":46.19,"c":46.56,"v":197000},{"d":"2000-10-03","o":46.56,"h":47.12,"l":46.56,"c":46.62,"v":174700},{"d":"2000-10-04","o":46.5,"h":46.69,"l":45.56,"c":45.69,"v":121800},{"d":"2000-10-05","o":45.62,"h":46.12,"l":45.62,"c":45.94,"v":91400},{"d":"2000-10-06","o":45.81,"h":46.25,"l":45.81,"c":45.88,"v":117700},{"d":"2000-10-09","o":46,"h":46.25,"l":45.81,"c":45.88,"v":87200},{"d":"2000-10-10","o":45.94,"h":46.06,"l":45.81,"c":45.94,"v":44500},{"d":"2000-10-11","o":46,"h":46,"l":45.75,"c":45.81,"v":79100},{"d":"2000-10-12","o":46,"h":46,"l":44.88,"c":45,"v":177200},{"d":"2000-10-13","o":45,"h":45,"l":44.62,"c":44.75,"v":138400},{"d":"2000-10-16","o":45,"h":45.31,"l":44,"c":44.75,"v":484700},{"d":"2000-10-17","o":45,"h":45.19,"l":44.88,"c":45.19,"v":165800},{"d":"2000-10-18","o":45.25,"h":45.25,"l":44.88,"c":45.12,"v":59200},{"d":"2000-10-19","o":45.62,"h":45.88,"l":45.44,"c":45.56,"v":118000},{"d":"2000-10-20","o":45.69,"h":45.88,"l":45.5,"c":45.75,"v":60000},{"d":"2000-10-23","o":45.75,"h":45.88,"l":45.56,"c":45.62,"v":66000},{"d":"2000-10-24","o":45.62,"h":45.75,"l":44.88,"c":44.94,"v":197600},{"d":"2000-10-25","o":45,"h":45.06,"l":44.62,"c":44.81,"v":60800},{"d":"2000-10-26","o":44.81,"h":45.44,"l":44.81,"c":45.38,"v":78000},{"d":"2000-10-27","o":45.38,"h":45.94,"l":45.19,"c":45.94,"v":93000},{"d":"2000-10-30","o":45.94,"h":46,"l":45.56,"c":45.69,"v":98100},{"d":"2000-10-31","o":45.75,"h":45.94,"l":45.62,"c":45.94,"v":236200},{"d":"2000-11-01","o":45.94,"h":46.12,"l":45.62,"c":45.88,"v":139200},{"d":"2000-11-02","o":45.88,"h":45.94,"l":45.44,"c":45.81,"v":180100},{"d":"2000-11-03","o":45.88,"h":45.88,"l":45.38,"c":45.69,"v":92100},{"d":"2000-11-06","o":45.81,"h":46.06,"l":45.69,"c":45.88,"v":27500},{"d":"2000-11-07","o":45.81,"h":45.94,"l":45.75,"c":45.94,"v":59700},{"d":"2000-11-08","o":45.94,"h":45.94,"l":45.69,"c":45.69,"v":35900},{"d":"2000-11-09","o":45.69,"h":45.75,"l":45.44,"c":45.62,"v":103300},{"d":"2000-11-10","o":45.62,"h":45.62,"l":45,"c":45.25,"v":37300},{"d":"2000-11-13","o":45.12,"h":45.44,"l":45.12,"c":45.38,"v":50100},{"d":"2000-11-14","o":45.25,"h":45.75,"l":45.12,"c":45.75,"v":292800},{"d":"2000-11-15","o":45.94,"h":46,"l":45.88,"c":45.94,"v":257200},{"d":"2000-11-16","o":46,"h":46.19,"l":45.94,"c":46.19,"v":35100},{"d":"2000-11-17","o":46,"h":46.19,"l":46,"c":46.19,"v":18800},{"d":"2000-11-20","o":46.44,"h":46.44,"l":45.88,"c":45.94,"v":93400},{"d":"2000-11-21","o":46,"h":46.19,"l":45.75,"c":46,"v":46000},{"d":"2000-11-22","o":46,"h":46,"l":45.5,"c":45.62,"v":64700},{"d":"2000-11-24","o":45.69,"h":45.69,"l":45.38,"c":45.44,"v":35900},{"d":"2000-11-27","o":45.5,"h":45.75,"l":45.12,"c":45.38,"v":181500},{"d":"2000-11-28","o":45.5,"h":45.75,"l":45.44,"c":45.56,"v":129200},{"d":"2000-11-29","o":45.62,"h":45.75,"l":45.5,"c":45.75,"v":222800},{"d":"2000-11-30","o":45.69,"h":46.88,"l":45.69,"c":46.81,"v":69500},{"d":"2000-12-01","o":46.69,"h":46.88,"l":46.56,"c":46.56,"v":64100},{"d":"2000-12-04","o":46.69,"h":46.94,"l":46.56,"c":46.94,"v":53900},{"d":"2000-12-05","o":46.94,"h":47.94,"l":46.94,"c":47.94,"v":235100},{"d":"2000-12-06","o":47.94,"h":47.94,"l":47.75,"c":47.81,"v":225900},{"d":"2000-12-07","o":47.81,"h":48.38,"l":47.69,"c":47.88,"v":121900},{"d":"2000-12-08","o":48.12,"h":48.31,"l":48,"c":48.25,"v":202900},{"d":"2000-12-11","o":48.38,"h":48.81,"l":48.25,"c":48.75,"v":121000},{"d":"2000-12-12","o":48.88,"h":49,"l":48.56,"c":48.62,"v":68100},{"d":"2000-12-13","o":48.5,"h":48.56,"l":48.19,"c":48.44,"v":87800},{"d":"2000-12-14","o":48.56,"h":49.25,"l":48.56,"c":48.81,"v":129700},{"d":"2000-12-15","o":48.94,"h":49.44,"l":48.69,"c":49,"v":193300},{"d":"2000-12-18","o":49.25,"h":50.31,"l":49.12,"c":50.19,"v":302100},{"d":"2000-12-19","o":50.06,"h":50.25,"l":49.94,"c":50.25,"v":169200},{"d":"2000-12-20","o":50.06,"h":50.06,"l":49.56,"c":49.56,"v":183300},{"d":"2000-12-21","o":49.56,"h":49.62,"l":49,"c":49.06,"v":213800},{"d":"2000-12-22","o":49.19,"h":49.19,"l":47.38,"c":47.75,"v":168000},{"d":"2000-12-26","o":47.69,"h":48.25,"l":47.69,"c":48.25,"v":73200},{"d":"2000-12-27","o":47.69,"h":49.25,"l":47.62,"c":49.25,"v":117300},{"d":"2000-12-28","o":49.25,"h":50,"l":49,"c":50,"v":87400},{"d":"2000-12-29","o":49.94,"h":50.62,"l":49.81,"c":50.12,"v":3295600},{"d":"2001-01-02","o":50,"h":50,"l":49.44,"c":49.5,"v":87300},{"d":"2001-01-03","o":49.62,"h":49.94,"l":49.44,"c":49.5,"v":172800},{"d":"2001-01-04","o":49.5,"h":49.5,"l":49.19,"c":49.25,"v":41800},{"d":"2001-01-05","o":49,"h":49,"l":47.5,"c":48.06,"v":146900},{"d":"2001-01-08","o":48,"h":48.75,"l":47.5,"c":47.88,"v":139100},{"d":"2001-01-09","o":48,"h":48.25,"l":47.81,"c":48.12,"v":195500},{"d":"2001-01-10","o":48.12,"h":48.31,"l":47.62,"c":47.81,"v":201900},{"d":"2001-01-11","o":47.62,"h":47.88,"l":47.5,"c":47.81,"v":84900},{"d":"2001-01-12","o":47.88,"h":47.88,"l":47.38,"c":47.5,"v":105300},{"d":"2001-01-16","o":47.75,"h":47.75,"l":46.56,"c":46.56,"v":331100},{"d":"2001-01-17","o":47,"h":47.38,"l":47,"c":47.19,"v":179200},{"d":"2001-01-18","o":47.12,"h":47.5,"l":47.12,"c":47.5,"v":51000},{"d":"2001-01-19","o":47.31,"h":47.56,"l":47.31,"c":47.5,"v":59900},{"d":"2001-01-22","o":47.5,"h":47.5,"l":46.94,"c":47.06,"v":200700},{"d":"2001-01-23","o":47,"h":47.38,"l":46.88,"c":47.25,"v":253400},{"d":"2001-01-24","o":47.5,"h":47.62,"l":45.88,"c":46.56,"v":812500},{"d":"2001-01-25","o":46.75,"h":47.5,"l":46.69,"c":47.44,"v":255700},{"d":"2001-01-26","o":47.06,"h":47.31,"l":46.75,"c":47,"v":206200},{"d":"2001-01-29","o":46.88,"h":47.5,"l":46.52,"c":47.31,"v":186000},{"d":"2001-01-30","o":47.27,"h":48.27,"l":47.27,"c":48.26,"v":115900},{"d":"2001-01-31","o":48.2,"h":48.59,"l":48.15,"c":48.59,"v":164500},{"d":"2001-02-01","o":48.79,"h":48.79,"l":48,"c":48.27,"v":99500},{"d":"2001-02-02","o":48.26,"h":48.28,"l":47.98,"c":48,"v":251900},{"d":"2001-02-05","o":48.15,"h":48.15,"l":47.75,"c":47.75,"v":59900},{"d":"2001-02-06","o":47.9,"h":47.98,"l":47,"c":47.45,"v":324700},{"d":"2001-02-07","o":47.45,"h":47.7,"l":46,"c":46.48,"v":421700},{"d":"2001-02-08","o":46.48,"h":46.5,"l":46.3,"c":46.4,"v":60500},{"d":"2001-02-09","o":46.3,"h":46.4,"l":45.98,"c":46,"v":64300},{"d":"2001-02-12","o":45.8,"h":46,"l":45.55,"c":45.61,"v":184500},{"d":"2001-02-13","o":45.61,"h":45.98,"l":45.61,"c":45.95,"v":71900},{"d":"2001-02-14","o":45.92,"h":46.34,"l":45.92,"c":46.29,"v":48500},{"d":"2001-02-15","o":46.27,"h":46.49,"l":46.21,"c":46.43,"v":165400},{"d":"2001-02-16","o":46.4,"h":46.58,"l":46.35,"c":46.4,"v":146000},{"d":"2001-02-20","o":46.4,"h":46.4,"l":46.25,"c":46.3,"v":90000},{"d":"2001-02-21","o":46.25,"h":46.26,"l":45.85,"c":45.95,"v":100500},{"d":"2001-02-22","o":45.9,"h":46,"l":45.15,"c":45.54,"v":113800},{"d":"2001-02-23","o":45.5,"h":46.37,"l":45.5,"c":46.25,"v":257000},{"d":"2001-02-26","o":46.35,"h":46.5,"l":46.01,"c":46.5,"v":108500},{"d":"2001-02-27","o":46.65,"h":47.35,"l":46.6,"c":47.06,"v":92500},{"d":"2001-02-28","o":47.06,"h":47.49,"l":47,"c":47.49,"v":85800},{"d":"2001-03-01","o":47.45,"h":48.15,"l":47.45,"c":48.11,"v":171400},{"d":"2001-03-02","o":48.09,"h":48.89,"l":48.09,"c":48.89,"v":111400},{"d":"2001-03-05","o":48.79,"h":49.2,"l":48.59,"c":49.2,"v":120100},{"d":"2001-03-06","o":49.2,"h":49.2,"l":48.44,"c":48.7,"v":84100},{"d":"2001-03-07","o":48.65,"h":48.8,"l":48.6,"c":48.8,"v":52500},{"d":"2001-03-08","o":48.75,"h":48.78,"l":48.45,"c":48.65,"v":41500},{"d":"2001-03-09","o":48.85,"h":48.85,"l":48.66,"c":48.76,"v":224600},{"d":"2001-03-12","o":48.7,"h":48.93,"l":48.63,"c":48.8,"v":155400},{"d":"2001-03-13","o":48.8,"h":48.95,"l":48.65,"c":48.85,"v":149900},{"d":"2001-03-14","o":48.75,"h":48.94,"l":48.51,"c":48.82,"v":77400},{"d":"2001-03-15","o":48.77,"h":48.77,"l":48.52,"c":48.53,"v":81800},{"d":"2001-03-16","o":48.65,"h":48.69,"l":48.54,"c":48.66,"v":193700},{"d":"2001-03-19","o":48.86,"h":48.86,"l":48.61,"c":48.74,"v":103100},{"d":"2001-03-20","o":48.8,"h":49.1,"l":48.8,"c":49.08,"v":146300},{"d":"2001-03-21","o":49.14,"h":49.2,"l":47.9,"c":47.94,"v":162900},{"d":"2001-03-22","o":47.94,"h":47.94,"l":46.9,"c":47.47,"v":105900},{"d":"2001-03-23","o":47.67,"h":47.8,"l":47.09,"c":47.35,"v":110600},{"d":"2001-03-26","o":47,"h":48.21,"l":47,"c":48.14,"v":172200},{"d":"2001-03-27","o":48.24,"h":48.24,"l":47.7,"c":47.74,"v":118800},{"d":"2001-03-28","o":47.3,"h":47.3,"l":45.85,"c":46.14,"v":391100},{"d":"2001-03-29","o":46.14,"h":46.25,"l":45.95,"c":46.04,"v":138400},{"d":"2001-03-30","o":46,"h":46.37,"l":45.81,"c":45.81,"v":6231700},{"d":"2001-04-02","o":45.91,"h":46.25,"l":45.49,"c":45.69,"v":241900},{"d":"2001-04-03","o":45.5,"h":45.6,"l":44.6,"c":44.9,"v":306800},{"d":"2001-04-04","o":44.7,"h":44.94,"l":44.35,"c":44.4,"v":553500},{"d":"2001-04-05","o":44.52,"h":44.99,"l":44.51,"c":44.89,"v":397000},{"d":"2001-04-06","o":44.75,"h":44.77,"l":44,"c":44,"v":356600},{"d":"2001-04-09","o":44.2,"h":44.25,"l":44,"c":44.25,"v":308300},{"d":"2001-04-10","o":44.2,"h":44.23,"l":43.9,"c":43.99,"v":196800},{"d":"2001-04-11","o":43.9,"h":43.99,"l":42.95,"c":43,"v":357700},{"d":"2001-04-12","o":43,"h":43.29,"l":42.45,"c":43,"v":206400},{"d":"2001-04-16","o":43,"h":43.5,"l":42.5,"c":42.65,"v":434600},{"d":"2001-04-17","o":42.55,"h":43.14,"l":42.55,"c":43,"v":119800},{"d":"2001-04-18","o":43,"h":44.14,"l":42.89,"c":44.12,"v":299100},{"d":"2001-04-19","o":44,"h":44.09,"l":43.52,"c":44,"v":426400},{"d":"2001-04-20","o":44.2,"h":44.24,"l":43.57,"c":43.58,"v":85900},{"d":"2001-04-23","o":43.68,"h":43.72,"l":43.39,"c":43.46,"v":95700},{"d":"2001-04-24","o":43.71,"h":44.95,"l":43.55,"c":44.4,"v":415800},{"d":"2001-04-25","o":44.15,"h":44.58,"l":44,"c":44.45,"v":83400},{"d":"2001-04-26","o":44.3,"h":45.38,"l":44.3,"c":45.15,"v":123900},{"d":"2001-04-27","o":45.1,"h":45.45,"l":45,"c":45.36,"v":95200},{"d":"2001-04-30","o":45.11,"h":45.65,"l":45.11,"c":45.4,"v":103600},{"d":"2001-05-01","o":45.65,"h":45.65,"l":44.8,"c":45.52,"v":96600},{"d":"2001-05-02","o":45.37,"h":45.37,"l":44.7,"c":45.04,"v":214900},{"d":"2001-05-03","o":45.09,"h":45.22,"l":44.9,"c":45.2,"v":217400},{"d":"2001-05-04","o":45.15,"h":45.26,"l":44.78,"c":45.17,"v":153300},{"d":"2001-05-07","o":45.37,"h":45.37,"l":44.79,"c":45,"v":89800},{"d":"2001-05-08","o":45,"h":45.07,"l":44.49,"c":45.04,"v":142300},{"d":"2001-05-09","o":45,"h":45,"l":44.5,"c":44.71,"v":78300},{"d":"2001-05-10","o":44.55,"h":44.55,"l":44.28,"c":44.4,"v":138700},{"d":"2001-05-11","o":44.35,"h":44.39,"l":44.01,"c":44.29,"v":95700},{"d":"2001-05-14","o":44.29,"h":44.29,"l":44,"c":44.15,"v":180400},{"d":"2001-05-15","o":44.11,"h":44.36,"l":43.91,"c":44.35,"v":127000},{"d":"2001-05-16","o":44.39,"h":44.41,"l":44.13,"c":44.41,"v":171500},{"d":"2001-05-17","o":44.66,"h":45.14,"l":44.66,"c":45.14,"v":110100},{"d":"2001-05-18","o":45.05,"h":45.75,"l":45.01,"c":45.58,"v":130700},{"d":"2001-05-21","o":45.5,"h":45.59,"l":45.05,"c":45.53,"v":57200},{"d":"2001-05-22","o":45.5,"h":45.8,"l":45.4,"c":45.67,"v":75200},{"d":"2001-05-23","o":45.6,"h":46.4,"l":45.55,"c":46.4,"v":154400},{"d":"2001-05-24","o":46.65,"h":46.65,"l":46.45,"c":46.62,"v":163400},{"d":"2001-05-25","o":46.6,"h":47.08,"l":46.25,"c":46.79,"v":77100},{"d":"2001-05-29","o":46.65,"h":46.71,"l":46.33,"c":46.44,"v":108300},{"d":"2001-05-30","o":46.4,"h":46.66,"l":46,"c":46.03,"v":71700},{"d":"2001-05-31","o":46.09,"h":46.33,"l":45.92,"c":46.33,"v":73100},{"d":"2001-06-01","o":46.18,"h":46.25,"l":45.86,"c":46.1,"v":103000},{"d":"2001-06-04","o":46.09,"h":46.5,"l":46.01,"c":46.5,"v":78300},{"d":"2001-06-05","o":46.51,"h":46.7,"l":46.42,"c":46.6,"v":109900},{"d":"2001-06-06","o":46.7,"h":46.74,"l":46.58,"c":46.68,"v":96000},{"d":"2001-06-07","o":46.68,"h":46.74,"l":46.6,"c":46.7,"v":163300},{"d":"2001-06-08","o":46.7,"h":46.7,"l":46.55,"c":46.55,"v":138900},{"d":"2001-06-11","o":46.65,"h":46.7,"l":46.4,"c":46.43,"v":462700},{"d":"2001-06-12","o":46.5,"h":46.54,"l":46.25,"c":46.34,"v":786500},{"d":"2001-06-13","o":46.54,"h":46.74,"l":46.43,"c":46.51,"v":273300},{"d":"2001-06-14","o":46.51,"h":46.51,"l":46.25,"c":46.37,"v":110600},{"d":"2001-06-15","o":46.3,"h":46.4,"l":46,"c":46.11,"v":128400},{"d":"2001-06-18","o":46.1,"h":46.15,"l":45.75,"c":45.86,"v":324900},{"d":"2001-06-19","o":46.05,"h":46.05,"l":45.91,"c":45.95,"v":165500},{"d":"2001-06-20","o":45.92,"h":46.55,"l":45.92,"c":46.5,"v":348600},{"d":"2001-06-21","o":46.65,"h":47.45,"l":46.48,"c":47.28,"v":206700},{"d":"2001-06-22","o":47.3,"h":47.3,"l":46.95,"c":47.15,"v":109500},{"d":"2001-06-25","o":47.2,"h":47.26,"l":46.52,"c":46.7,"v":109400},{"d":"2001-06-26","o":46.6,"h":47.15,"l":46.52,"c":47.06,"v":109400},{"d":"2001-06-27","o":46.67,"h":46.87,"l":46.28,"c":46.52,"v":171700},{"d":"2001-06-28","o":46.55,"h":47.29,"l":46.5,"c":47,"v":515400},{"d":"2001-06-29","o":46.98,"h":47.3,"l":46.75,"c":46.75,"v":2964400},{"d":"2001-07-02","o":47,"h":47.53,"l":47,"c":47.53,"v":210700},{"d":"2001-07-03","o":47.1,"h":47.8,"l":46.79,"c":47.57,"v":110900},{"d":"2001-07-05","o":47.57,"h":47.99,"l":47.46,"c":47.52,"v":89100},{"d":"2001-07-06","o":47.7,"h":47.87,"l":47.55,"c":47.87,"v":140600},{"d":"2001-07-09","o":47.89,"h":47.89,"l":47.1,"c":47.66,"v":190100},{"d":"2001-07-10","o":47.8,"h":47.9,"l":47.41,"c":47.5,"v":200400},{"d":"2001-07-11","o":47.55,"h":47.6,"l":46.99,"c":47.2,"v":209100},{"d":"2001-07-12","o":47.2,"h":47.25,"l":46.98,"c":47.1,"v":275600},{"d":"2001-07-13","o":47.35,"h":47.6,"l":47.3,"c":47.6,"v":126800},{"d":"2001-07-16","o":47.55,"h":47.7,"l":46.74,"c":47.05,"v":318900},{"d":"2001-07-17","o":47.15,"h":47.25,"l":46.81,"c":47,"v":148300},{"d":"2001-07-18","o":47.1,"h":47.45,"l":47.05,"c":47.45,"v":51400},{"d":"2001-07-19","o":47.49,"h":47.52,"l":47.18,"c":47.2,"v":101500},{"d":"2001-07-20","o":47.2,"h":47.3,"l":47.1,"c":47.2,"v":74500},{"d":"2001-07-23","o":47.3,"h":47.38,"l":46.85,"c":47.18,"v":80300},{"d":"2001-07-24","o":47.28,"h":47.6,"l":47.13,"c":47.13,"v":456600},{"d":"2001-07-25","o":47.1,"h":47.71,"l":47.1,"c":47.64,"v":137300},{"d":"2001-07-26","o":47.74,"h":47.9,"l":47.6,"c":47.75,"v":100700},{"d":"2001-07-27","o":47.8,"h":47.89,"l":47.58,"c":47.81,"v":163900},{"d":"2001-07-30","o":47.76,"h":47.9,"l":47.59,"c":47.8,"v":158000},{"d":"2001-07-31","o":47.81,"h":47.89,"l":47.71,"c":47.85,"v":93500},{"d":"2001-08-01","o":47.86,"h":48.55,"l":47.73,"c":48.32,"v":226800},{"d":"2001-08-02","o":48.45,"h":48.76,"l":48.08,"c":48.76,"v":174700},{"d":"2001-08-03","o":48.75,"h":48.99,"l":48.5,"c":48.99,"v":230000},{"d":"2001-08-06","o":49,"h":49.31,"l":49,"c":49.18,"v":311900},{"d":"2001-08-07","o":49.17,"h":49.33,"l":49.05,"c":49.33,"v":163900},{"d":"2001-08-08","o":49.31,"h":49.54,"l":49.3,"c":49.48,"v":247900},{"d":"2001-08-09","o":49.48,"h":49.48,"l":49.15,"c":49.38,"v":116300},{"d":"2001-08-10","o":49.38,"h":49.93,"l":49.38,"c":49.9,"v":96400},{"d":"2001-08-13","o":49.97,"h":49.98,"l":49.47,"c":49.85,"v":101700},{"d":"2001-08-14","o":49.7,"h":50,"l":49.66,"c":50,"v":118300},{"d":"2001-08-15","o":50,"h":50,"l":49.5,"c":50,"v":104800},{"d":"2001-08-16","o":50,"h":50.01,"l":49.85,"c":50,"v":417100},{"d":"2001-08-17","o":50,"h":50,"l":49.85,"c":50,"v":86200},{"d":"2001-08-20","o":49.88,"h":50.24,"l":49.86,"c":50.24,"v":155600},{"d":"2001-08-21","o":50.27,"h":51.25,"l":50.25,"c":51.22,"v":258000},{"d":"2001-08-22","o":51.3,"h":51.39,"l":50.91,"c":51.19,"v":153800},{"d":"2001-08-23","o":51.1,"h":51.9,"l":51,"c":51.9,"v":258700},{"d":"2001-08-24","o":51.85,"h":51.85,"l":50.95,"c":51.05,"v":197100},{"d":"2001-08-27","o":51.05,"h":51.25,"l":50.45,"c":50.7,"v":90700},{"d":"2001-08-28","o":50.9,"h":51.3,"l":50.75,"c":51.04,"v":82600},{"d":"2001-08-29","o":50.85,"h":51,"l":50.35,"c":50.9,"v":162900},{"d":"2001-08-30","o":51,"h":51.5,"l":50.23,"c":50.67,"v":143400},{"d":"2001-08-31","o":50.7,"h":50.9,"l":50.27,"c":50.49,"v":98800},{"d":"2001-09-04","o":50.4,"h":50.4,"l":49.7,"c":49.89,"v":121000},{"d":"2001-09-05","o":49.75,"h":50.05,"l":49.51,"c":49.66,"v":97500},{"d":"2001-09-06","o":49.56,"h":49.7,"l":48.76,"c":48.87,"v":101100},{"d":"2001-09-07","o":49.1,"h":49.4,"l":48.92,"c":49.19,"v":342500},{"d":"2001-09-10","o":49.19,"h":49.19,"l":48.95,"c":48.95,"v":75800},{"d":"2001-09-17","o":48.74,"h":48.74,"l":46.8,"c":47.35,"v":206300},{"d":"2001-09-18","o":47.34,"h":48.55,"l":47.25,"c":48.12,"v":238800},{"d":"2001-09-19","o":48.5,"h":48.65,"l":46.85,"c":47,"v":312700},{"d":"2001-09-20","o":46.4,"h":46.6,"l":45.6,"c":45.65,"v":609300},{"d":"2001-09-21","o":45,"h":45,"l":44.1,"c":44.55,"v":525400},{"d":"2001-09-24","o":44.95,"h":45.74,"l":44.65,"c":44.7,"v":343900},{"d":"2001-09-25","o":44.5,"h":45.57,"l":43.8,"c":45.39,"v":567600},{"d":"2001-09-26","o":45.14,"h":46.98,"l":45.05,"c":46.89,"v":570000},{"d":"2001-09-27","o":46.15,"h":46.85,"l":45.95,"c":46.84,"v":285800},{"d":"2001-09-28","o":46.75,"h":47.75,"l":46.65,"c":47.75,"v":8169100},{"d":"2001-10-01","o":47.55,"h":47.96,"l":46.98,"c":47.9,"v":2648000},{"d":"2001-10-02","o":48,"h":48.5,"l":47.4,"c":48.09,"v":393800},{"d":"2001-10-03","o":47.7,"h":47.71,"l":45,"c":45.6,"v":408200},{"d":"2001-10-04","o":45.6,"h":46.98,"l":45.58,"c":46.51,"v":417300},{"d":"2001-10-05","o":46.9,"h":46.97,"l":46.05,"c":46.84,"v":197600},{"d":"2001-10-08","o":46.5,"h":46.67,"l":46.3,"c":46.52,"v":36500},{"d":"2001-10-09","o":46.52,"h":46.83,"l":46.5,"c":46.5,"v":101600},{"d":"2001-10-10","o":46.5,"h":46.63,"l":46.3,"c":46.62,"v":143100},{"d":"2001-10-11","o":46.52,"h":47.51,"l":46.52,"c":47.19,"v":112800},{"d":"2001-10-12","o":47.04,"h":47.26,"l":46.45,"c":47.07,"v":44700},{"d":"2001-10-15","o":47,"h":47.66,"l":47,"c":47.5,"v":169100},{"d":"2001-10-16","o":47.5,"h":47.73,"l":47.5,"c":47.52,"v":250500},{"d":"2001-10-17","o":47.6,"h":47.76,"l":46.9,"c":47.25,"v":73800},{"d":"2001-10-18","o":47.1,"h":47.15,"l":46.35,"c":46.44,"v":65800},{"d":"2001-10-19","o":46.6,"h":46.6,"l":45.84,"c":45.84,"v":117200},{"d":"2001-10-22","o":45.1,"h":45.45,"l":44.84,"c":45.1,"v":173400},{"d":"2001-10-23","o":45,"h":45.55,"l":44.89,"c":45.1,"v":150700},{"d":"2001-10-24","o":44.6,"h":44.6,"l":44.01,"c":44.48,"v":239000},{"d":"2001-10-25","o":44.4,"h":44.77,"l":44.32,"c":44.75,"v":163800},{"d":"2001-10-26","o":44.8,"h":45.5,"l":44.74,"c":45.5,"v":257800},{"d":"2001-10-29","o":45.5,"h":45.72,"l":45.25,"c":45.47,"v":232100},{"d":"2001-10-30","o":45,"h":45.4,"l":44.95,"c":45.16,"v":134400},{"d":"2001-10-31","o":45.18,"h":45.4,"l":45,"c":45.4,"v":114400},{"d":"2001-11-01","o":45.4,"h":46.55,"l":45.3,"c":46.34,"v":116000},{"d":"2001-11-02","o":46.5,"h":46.5,"l":45.3,"c":45.39,"v":83000},{"d":"2001-11-05","o":45.5,"h":45.88,"l":45.5,"c":45.6,"v":84000},{"d":"2001-11-06","o":45.6,"h":46.76,"l":45.21,"c":46.49,"v":282200},{"d":"2001-11-07","o":46.49,"h":46.55,"l":46,"c":46.11,"v":112100},{"d":"2001-11-08","o":46.2,"h":46.55,"l":46.2,"c":46.45,"v":90600},{"d":"2001-11-09","o":46.45,"h":47,"l":46.15,"c":46.4,"v":185300},{"d":"2001-11-12","o":46.41,"h":46.75,"l":46.34,"c":46.7,"v":62200},{"d":"2001-11-13","o":46.7,"h":47.8,"l":46.64,"c":47.63,"v":84700},{"d":"2001-11-14","o":47.43,"h":47.75,"l":47.31,"c":47.35,"v":61300},{"d":"2001-11-15","o":47.5,"h":47.78,"l":47.36,"c":47.78,"v":92100},{"d":"2001-11-16","o":47.9,"h":47.99,"l":47.41,"c":47.62,"v":102000},{"d":"2001-11-19","o":47.8,"h":48.2,"l":47.8,"c":48,"v":79100},{"d":"2001-11-20","o":48,"h":48.1,"l":47.79,"c":48.05,"v":152400},{"d":"2001-11-21","o":48.06,"h":48.06,"l":47.98,"c":48.06,"v":35200},{"d":"2001-11-23","o":48.06,"h":48.15,"l":48.06,"c":48.15,"v":36400},{"d":"2001-11-26","o":48.15,"h":48.26,"l":47.95,"c":47.97,"v":181700},{"d":"2001-11-27","o":47.9,"h":48.13,"l":47.85,"c":48.06,"v":176700},{"d":"2001-11-28","o":48.15,"h":48.37,"l":47.67,"c":48.25,"v":122600},{"d":"2001-11-29","o":48.18,"h":48.31,"l":47.76,"c":48.12,"v":147500},{"d":"2001-11-30","o":48.14,"h":48.35,"l":48.01,"c":48.35,"v":189800},{"d":"2001-12-03","o":48.35,"h":48.54,"l":47.82,"c":47.96,"v":220100},{"d":"2001-12-04","o":48.06,"h":48.6,"l":48.06,"c":48.49,"v":163500},{"d":"2001-12-05","o":48.55,"h":49.6,"l":48.55,"c":49.09,"v":360300},{"d":"2001-12-06","o":49.09,"h":49.44,"l":48.8,"c":49.4,"v":181400},{"d":"2001-12-07","o":49.4,"h":49.6,"l":49.35,"c":49.52,"v":103200},{"d":"2001-12-10","o":49.51,"h":49.7,"l":49.25,"c":49.34,"v":142900},{"d":"2001-12-11","o":49.3,"h":49.33,"l":48.99,"c":49.24,"v":114800},{"d":"2001-12-12","o":49.25,"h":49.25,"l":47.78,"c":48.47,"v":297200},{"d":"2001-12-13","o":48.45,"h":48.49,"l":47.97,"c":48.38,"v":80000},{"d":"2001-12-14","o":48.38,"h":48.5,"l":48.1,"c":48.35,"v":156800},{"d":"2001-12-17","o":48.34,"h":48.62,"l":48.01,"c":48.19,"v":87700},{"d":"2001-12-18","o":48.25,"h":48.51,"l":48.15,"c":48.5,"v":237700},{"d":"2001-12-19","o":48.46,"h":48.58,"l":48.24,"c":48.33,"v":45300},{"d":"2001-12-20","o":48.29,"h":48.3,"l":47.25,"c":47.45,"v":1022500},{"d":"2001-12-21","o":47,"h":47.53,"l":47,"c":47.48,"v":247300},{"d":"2001-12-24","o":47.35,"h":47.55,"l":47.35,"c":47.36,"v":92000},{"d":"2001-12-26","o":47.39,"h":47.63,"l":47.37,"c":47.5,"v":184300},{"d":"2001-12-27","o":47.1,"h":47.4,"l":47.01,"c":47.2,"v":142300},{"d":"2001-12-28","o":47.3,"h":47.61,"l":46.72,"c":47.33,"v":155900},{"d":"2001-12-31","o":47.2,"h":47.66,"l":46.79,"c":47.31,"v":88700},{"d":"2002-01-02","o":47.35,"h":47.4,"l":46.85,"c":47.09,"v":184400},{"d":"2002-01-03","o":47.15,"h":47.75,"l":47.14,"c":47.59,"v":135700},{"d":"2002-01-04","o":47.65,"h":47.68,"l":47.22,"c":47.47,"v":136600},{"d":"2002-01-07","o":47.49,"h":47.65,"l":47.25,"c":47.35,"v":163600},{"d":"2002-01-08","o":47.36,"h":47.49,"l":47.29,"c":47.29,"v":232100},{"d":"2002-01-09","o":47.35,"h":47.65,"l":47.18,"c":47.18,"v":361700},{"d":"2002-01-10","o":47,"h":47.15,"l":46.74,"c":46.74,"v":205200},{"d":"2002-01-11","o":46.75,"h":46.75,"l":46.24,"c":46.36,"v":138100},{"d":"2002-01-14","o":46.36,"h":46.36,"l":46,"c":46.14,"v":386300},{"d":"2002-01-15","o":46.14,"h":46.15,"l":45.85,"c":45.91,"v":148200},{"d":"2002-01-16","o":45.91,"h":46,"l":45.9,"c":45.9,"v":264800},{"d":"2002-01-17","o":45.7,"h":46.08,"l":45.68,"c":45.84,"v":386700},{"d":"2002-01-18","o":45.84,"h":46.05,"l":44.9,"c":45.34,"v":140500},{"d":"2002-01-22","o":45.45,"h":45.79,"l":45.37,"c":45.37,"v":99000},{"d":"2002-01-23","o":45.49,"h":45.49,"l":45.15,"c":45.28,"v":95200},{"d":"2002-01-24","o":45.3,"h":45.34,"l":44.95,"c":45.16,"v":203800},{"d":"2002-01-25","o":45.19,"h":45.19,"l":45.01,"c":45.02,"v":70800},{"d":"2002-01-28","o":45.03,"h":45.03,"l":44.43,"c":44.64,"v":645900},{"d":"2002-01-29","o":44.55,"h":44.7,"l":44.4,"c":44.44,"v":202400},{"d":"2002-01-30","o":44.44,"h":44.63,"l":44.4,"c":44.6,"v":489500},{"d":"2002-01-31","o":44.6,"h":45.2,"l":44.5,"c":44.95,"v":366600},{"d":"2002-02-01","o":45,"h":45.55,"l":44.98,"c":45.45,"v":338900},{"d":"2002-02-04","o":45.45,"h":46.03,"l":45.4,"c":45.91,"v":120800},{"d":"2002-02-05","o":45.9,"h":46.1,"l":45.9,"c":45.96,"v":104600},{"d":"2002-02-06","o":45.98,"h":46.22,"l":45.6,"c":46,"v":228500},{"d":"2002-02-07","o":46.1,"h":46.25,"l":45.71,"c":45.71,"v":86700},{"d":"2002-02-08","o":45.65,"h":45.92,"l":45.21,"c":45.91,"v":145700},{"d":"2002-02-11","o":45.95,"h":46.35,"l":45.92,"c":46.32,"v":109900},{"d":"2002-02-12","o":46.35,"h":46.5,"l":45.42,"c":45.43,"v":204900},{"d":"2002-02-13","o":45.4,"h":45.85,"l":45.4,"c":45.79,"v":83500},{"d":"2002-02-14","o":45.85,"h":46.4,"l":45.77,"c":46.14,"v":315900},{"d":"2002-02-15","o":46.12,"h":46.25,"l":45.79,"c":45.97,"v":278800},{"d":"2002-02-19","o":45.8,"h":45.95,"l":45.61,"c":45.65,"v":194300},{"d":"2002-02-20","o":45.7,"h":45.99,"l":45.61,"c":45.98,"v":207000},{"d":"2002-02-21","o":45.98,"h":46,"l":45.59,"c":45.66,"v":80300},{"d":"2002-02-22","o":45.55,"h":46.12,"l":45.51,"c":46.12,"v":220900},{"d":"2002-02-25","o":46.3,"h":46.55,"l":46.23,"c":46.42,"v":343900},{"d":"2002-02-26","o":46.5,"h":46.65,"l":46.35,"c":46.6,"v":110600},{"d":"2002-02-27","o":46.5,"h":46.75,"l":46.35,"c":46.49,"v":86800},{"d":"2002-02-28","o":46.4,"h":46.5,"l":46.14,"c":46.14,"v":151200},{"d":"2002-03-01","o":46.2,"h":47,"l":46.1,"c":46.95,"v":126500},{"d":"2002-03-04","o":46.95,"h":47.5,"l":46.5,"c":47.42,"v":116700},{"d":"2002-03-05","o":47.41,"h":49,"l":47.41,"c":48.5,"v":444300},{"d":"2002-03-06","o":48.59,"h":49.02,"l":48.08,"c":49.01,"v":545000},{"d":"2002-03-07","o":49.01,"h":49.12,"l":48.83,"c":49.03,"v":65700},{"d":"2002-03-08","o":49.05,"h":49.14,"l":48.91,"c":48.96,"v":122700},{"d":"2002-03-11","o":49,"h":49,"l":48.73,"c":48.85,"v":459400},{"d":"2002-03-12","o":48.85,"h":48.85,"l":48.66,"c":48.73,"v":115500},{"d":"2002-03-13","o":48.74,"h":49.14,"l":48.5,"c":49.01,"v":142300},{"d":"2002-03-14","o":48.92,"h":49.75,"l":48.92,"c":49.69,"v":463800},{"d":"2002-03-15","o":49.65,"h":50.2,"l":49.4,"c":50.1,"v":933800},{"d":"2002-03-18","o":50.11,"h":50.19,"l":49.66,"c":50.03,"v":265200},{"d":"2002-03-19","o":50.04,"h":50.25,"l":49.9,"c":50.1,"v":106500},{"d":"2002-03-20","o":50.02,"h":50.18,"l":49.9,"c":50.05,"v":443900},{"d":"2002-03-21","o":50.05,"h":50.68,"l":50.02,"c":50.66,"v":215700},{"d":"2002-03-22","o":50.6,"h":50.64,"l":50.2,"c":50.29,"v":190700},{"d":"2002-03-25","o":50.28,"h":50.53,"l":50.08,"c":50.12,"v":279100},{"d":"2002-03-26","o":50.12,"h":50.4,"l":50.04,"c":50.25,"v":258500},{"d":"2002-03-27","o":49.7,"h":50.24,"l":49.66,"c":50.1,"v":232500},{"d":"2002-03-28","o":50.5,"h":50.5,"l":49.8,"c":49.8,"v":189300},{"d":"2002-04-01","o":49.55,"h":49.96,"l":49.26,"c":49.87,"v":186300},{"d":"2002-04-02","o":49.87,"h":50.59,"l":49.8,"c":50.39,"v":633700},{"d":"2002-04-03","o":50,"h":50.21,"l":49.81,"c":50.2,"v":264900},{"d":"2002-04-04","o":50.35,"h":50.4,"l":50.2,"c":50.25,"v":180000},{"d":"2002-04-05","o":50.25,"h":50.25,"l":50.05,"c":50.2,"v":313800},{"d":"2002-04-08","o":50.35,"h":50.65,"l":50.26,"c":50.56,"v":168600},{"d":"2002-04-09","o":50.66,"h":51.25,"l":50.64,"c":51.14,"v":567800},{"d":"2002-04-10","o":51.14,"h":52.39,"l":51,"c":52,"v":205100},{"d":"2002-04-11","o":52,"h":52.1,"l":51.55,"c":52.1,"v":135700},{"d":"2002-04-12","o":52.1,"h":52.65,"l":51.7,"c":52.65,"v":117300},{"d":"2002-04-15","o":52.3,"h":52.3,"l":51.7,"c":51.87,"v":138500},{"d":"2002-04-16","o":51.54,"h":51.54,"l":50.87,"c":50.99,"v":333600},{"d":"2002-04-17","o":51,"h":51,"l":49.52,"c":49.83,"v":174400},{"d":"2002-04-18","o":49.5,"h":50.1,"l":49.39,"c":49.65,"v":203700},{"d":"2002-04-19","o":49.84,"h":50.12,"l":49.43,"c":49.96,"v":177500},{"d":"2002-04-22","o":50,"h":50,"l":49.55,"c":49.55,"v":127100},{"d":"2002-04-23","o":48.35,"h":48.45,"l":47.4,"c":47.42,"v":878300},{"d":"2002-04-24","o":47.4,"h":47.75,"l":47.4,"c":47.7,"v":247800},{"d":"2002-04-25","o":47.7,"h":48.04,"l":47.5,"c":47.7,"v":158600},{"d":"2002-04-26","o":47.7,"h":47.75,"l":47.3,"c":47.41,"v":68000},{"d":"2002-04-29","o":47.41,"h":47.41,"l":47.09,"c":47.25,"v":128600},{"d":"2002-04-30","o":47.25,"h":47.98,"l":47.16,"c":47.67,"v":199100},{"d":"2002-05-01","o":46,"h":46.95,"l":46,"c":46.95,"v":1170500},{"d":"2002-05-02","o":46.99,"h":47.31,"l":46.85,"c":47,"v":403900},{"d":"2002-05-03","o":47,"h":47.33,"l":46.93,"c":47.08,"v":214100},{"d":"2002-05-06","o":47.08,"h":47.2,"l":46.99,"c":46.99,"v":120500},{"d":"2002-05-07","o":46.9,"h":46.9,"l":46.6,"c":46.7,"v":131600},{"d":"2002-05-08","o":46.74,"h":46.85,"l":46.45,"c":46.52,"v":293600},{"d":"2002-05-09","o":46.32,"h":46.55,"l":46.32,"c":46.4,"v":131700},{"d":"2002-05-10","o":46.54,"h":46.54,"l":45.98,"c":46.1,"v":315000},{"d":"2002-05-13","o":46.2,"h":46.25,"l":45.99,"c":46.1,"v":273400},{"d":"2002-05-14","o":46.05,"h":46.48,"l":45.85,"c":46.36,"v":151400},{"d":"2002-05-15","o":46.5,"h":46.82,"l":46.46,"c":46.67,"v":104500},{"d":"2002-05-16","o":46.72,"h":46.74,"l":45.99,"c":46.1,"v":157200},{"d":"2002-05-17","o":46.25,"h":46.4,"l":46,"c":46.29,"v":435700},{"d":"2002-05-20","o":46.25,"h":46.29,"l":45.97,"c":46.1,"v":65600},{"d":"2002-05-21","o":46.1,"h":46.1,"l":45.6,"c":45.71,"v":294800},{"d":"2002-05-22","o":45.65,"h":45.75,"l":45.45,"c":45.66,"v":87000},{"d":"2002-05-23","o":45.66,"h":47,"l":45.57,"c":46.47,"v":317300},{"d":"2002-05-24","o":46.32,"h":46.95,"l":46.1,"c":46.51,"v":205400},{"d":"2002-05-28","o":46.52,"h":47.15,"l":46.52,"c":47.05,"v":182900},{"d":"2002-05-29","o":47.05,"h":48,"l":47.05,"c":47.78,"v":190100},{"d":"2002-05-30","o":47.68,"h":47.68,"l":47.14,"c":47.65,"v":195400},{"d":"2002-05-31","o":47.65,"h":47.74,"l":47.3,"c":47.36,"v":236800},{"d":"2002-06-03","o":47.3,"h":47.8,"l":47.3,"c":47.6,"v":88000},{"d":"2002-06-04","o":47.35,"h":47.87,"l":47.35,"c":47.8,"v":93000},{"d":"2002-06-05","o":48,"h":48,"l":47.45,"c":47.75,"v":118700},{"d":"2002-06-06","o":47.8,"h":48,"l":47.72,"c":47.74,"v":107800},{"d":"2002-06-07","o":47.74,"h":47.74,"l":47.1,"c":47.3,"v":340700},{"d":"2002-06-10","o":47.35,"h":47.35,"l":47.02,"c":47.03,"v":65200},{"d":"2002-06-11","o":47.05,"h":47.18,"l":46.45,"c":46.6,"v":220400},{"d":"2002-06-12","o":46.95,"h":46.99,"l":46.64,"c":46.8,"v":152500},{"d":"2002-06-13","o":46.8,"h":46.95,"l":46.25,"c":46.6,"v":100300},{"d":"2002-06-14","o":46.58,"h":46.58,"l":46.1,"c":46.1,"v":68000},{"d":"2002-06-17","o":46.2,"h":46.34,"l":45.83,"c":46.11,"v":184800},{"d":"2002-06-18","o":46.2,"h":46.3,"l":45.6,"c":45.81,"v":87700},{"d":"2002-06-19","o":45.9,"h":46.24,"l":45.76,"c":46.01,"v":248200},{"d":"2002-06-20","o":46.15,"h":46.5,"l":45.98,"c":46.5,"v":286600},{"d":"2002-06-21","o":46.65,"h":47.09,"l":46.58,"c":46.91,"v":176600},{"d":"2002-06-24","o":46.81,"h":47.15,"l":46.35,"c":46.69,"v":208100},{"d":"2002-06-25","o":46.65,"h":47.35,"l":46.55,"c":47.35,"v":267400},{"d":"2002-06-26","o":46.55,"h":46.76,"l":46.31,"c":46.6,"v":155700},{"d":"2002-06-27","o":46.6,"h":46.85,"l":46.15,"c":46.7,"v":145300},{"d":"2002-06-28","o":46.74,"h":46.74,"l":46.23,"c":46.7,"v":238400},{"d":"2002-07-01","o":46.5,"h":46.5,"l":46.03,"c":46.15,"v":155000},{"d":"2002-07-02","o":46.65,"h":46.65,"l":45.47,"c":45.84,"v":133200},{"d":"2002-07-03","o":45.64,"h":45.75,"l":45.14,"c":45.65,"v":155000},{"d":"2002-07-05","o":45.55,"h":45.85,"l":45.21,"c":45.7,"v":97200},{"d":"2002-07-08","o":45.55,"h":45.86,"l":45.21,"c":45.25,"v":82700},{"d":"2002-07-09","o":45.4,"h":45.62,"l":44.61,"c":45,"v":259600},{"d":"2002-07-10","o":45.05,"h":45.1,"l":44.37,"c":44.4,"v":185700},{"d":"2002-07-11","o":44.31,"h":44.65,"l":43,"c":43.9,"v":204500},{"d":"2002-07-12","o":44.15,"h":44.99,"l":43.9,"c":44,"v":262800},{"d":"2002-07-15","o":44.05,"h":44.08,"l":43.59,"c":43.68,"v":259200},{"d":"2002-07-16","o":43.8,"h":45.46,"l":43.8,"c":44.5,"v":254000},{"d":"2002-07-17","o":44.75,"h":45.05,"l":43.85,"c":43.9,"v":182100},{"d":"2002-07-18","o":43.75,"h":43.92,"l":43.05,"c":43.27,"v":241000},{"d":"2002-07-19","o":43.26,"h":43.26,"l":41.6,"c":42.2,"v":348700},{"d":"2002-07-22","o":42.35,"h":42.35,"l":39.65,"c":41.51,"v":335500},{"d":"2002-07-23","o":41.3,"h":41.9,"l":40.5,"c":40.7,"v":175000},{"d":"2002-07-24","o":40.3,"h":41,"l":39.48,"c":40.48,"v":507900},{"d":"2002-07-25","o":40.4,"h":42,"l":39.81,"c":41.22,"v":360100},{"d":"2002-07-26","o":42,"h":42.74,"l":41.4,"c":42.35,"v":291500},{"d":"2002-07-29","o":43.5,"h":43.9,"l":43.4,"c":43.4,"v":387000},{"d":"2002-07-30","o":43.5,"h":44.75,"l":43.19,"c":44.45,"v":345800},{"d":"2002-07-31","o":44.45,"h":44.95,"l":43.86,"c":44.95,"v":307900},{"d":"2002-08-01","o":44.95,"h":44.95,"l":44.25,"c":44.48,"v":191800},{"d":"2002-08-02","o":44.68,"h":44.69,"l":43.74,"c":44.25,"v":171800},{"d":"2002-08-05","o":44.26,"h":44.26,"l":43.21,"c":43.61,"v":192800},{"d":"2002-08-06","o":43.86,"h":43.86,"l":43.3,"c":43.76,"v":127400},{"d":"2002-08-07","o":44,"h":44.7,"l":43.85,"c":44.7,"v":131200},{"d":"2002-08-08","o":44.8,"h":45.16,"l":44.56,"c":44.75,"v":110600},{"d":"2002-08-09","o":44.6,"h":44.6,"l":43.85,"c":44.35,"v":75200},{"d":"2002-08-12","o":44.36,"h":45.45,"l":44.28,"c":45.45,"v":164100},{"d":"2002-08-13","o":45.45,"h":45.84,"l":44.95,"c":45.1,"v":144300},{"d":"2002-08-14","o":44.95,"h":44.95,"l":44.2,"c":44.93,"v":90700},{"d":"2002-08-15","o":45,"h":45,"l":44.61,"c":44.83,"v":86900},{"d":"2002-08-16","o":44.63,"h":45,"l":44.6,"c":45,"v":140900},{"d":"2002-08-19","o":45,"h":45,"l":44.3,"c":44.51,"v":198000},{"d":"2002-08-20","o":44.51,"h":44.74,"l":43.95,"c":44,"v":125000},{"d":"2002-08-21","o":43.99,"h":44.53,"l":43.8,"c":44.53,"v":150700},{"d":"2002-08-22","o":44.65,"h":44.69,"l":43.93,"c":44.01,"v":187300},{"d":"2002-08-23","o":43.98,"h":44.4,"l":43.8,"c":44.32,"v":100500},{"d":"2002-08-26","o":44.35,"h":44.95,"l":44.35,"c":44.84,"v":91300},{"d":"2002-08-27","o":44.84,"h":45.1,"l":44.34,"c":44.77,"v":330500},{"d":"2002-08-28","o":44.76,"h":44.9,"l":44.69,"c":44.89,"v":253000},{"d":"2002-08-29","o":44.64,"h":45.16,"l":44.61,"c":44.9,"v":242600},{"d":"2002-08-30","o":44.8,"h":45.53,"l":44.8,"c":45.25,"v":149600},{"d":"2002-09-03","o":45.45,"h":45.45,"l":44.75,"c":44.92,"v":207700},{"d":"2002-09-04","o":45,"h":45.2,"l":44.74,"c":44.85,"v":246000},{"d":"2002-09-05","o":44.8,"h":44.9,"l":44.75,"c":44.85,"v":152800},{"d":"2002-09-06","o":44.9,"h":44.99,"l":44.87,"c":44.95,"v":267700},{"d":"2002-09-09","o":44.95,"h":45,"l":44.7,"c":44.85,"v":199200},{"d":"2002-09-10","o":44.85,"h":45.1,"l":44.85,"c":44.99,"v":207800},{"d":"2002-09-11","o":45,"h":45.1,"l":44.83,"c":44.89,"v":93500},{"d":"2002-09-12","o":45,"h":45.1,"l":44.6,"c":44.75,"v":158600},{"d":"2002-09-13","o":44.85,"h":44.85,"l":44.5,"c":44.55,"v":316900},{"d":"2002-09-16","o":44.65,"h":44.94,"l":44.5,"c":44.55,"v":185200},{"d":"2002-09-17","o":44.75,"h":44.75,"l":43.88,"c":44.01,"v":223400},{"d":"2002-09-18","o":44.2,"h":44.2,"l":43.7,"c":43.83,"v":82500},{"d":"2002-09-19","o":43.95,"h":43.95,"l":43.5,"c":43.5,"v":262400},{"d":"2002-09-20","o":43.74,"h":43.85,"l":43.41,"c":43.5,"v":149800},{"d":"2002-09-23","o":43.51,"h":43.74,"l":43.25,"c":43.61,"v":165300},{"d":"2002-09-24","o":43.55,"h":43.56,"l":43.15,"c":43.15,"v":122800},{"d":"2002-09-25","o":42.98,"h":43.2,"l":42.05,"c":42.32,"v":210200},{"d":"2002-09-26","o":42.57,"h":42.79,"l":42.4,"c":42.79,"v":289800},{"d":"2002-09-27","o":42.25,"h":42.35,"l":41.7,"c":41.8,"v":200300},{"d":"2002-09-30","o":41.9,"h":41.9,"l":41.25,"c":41.8,"v":226900},{"d":"2002-10-01","o":41.85,"h":41.89,"l":41.15,"c":41.83,"v":238100},{"d":"2002-10-02","o":41.77,"h":41.77,"l":41.04,"c":41.15,"v":312900},{"d":"2002-10-03","o":41.14,"h":41.14,"l":40.8,"c":41,"v":342000},{"d":"2002-10-04","o":40.95,"h":40.95,"l":40.45,"c":40.64,"v":195700},{"d":"2002-10-07","o":40.65,"h":40.65,"l":40.12,"c":40.17,"v":222400},{"d":"2002-10-08","o":40.18,"h":40.18,"l":37.58,"c":38.7,"v":542200},{"d":"2002-10-09","o":38.2,"h":38.2,"l":36.61,"c":36.72,"v":827900},{"d":"2002-10-10","o":36.72,"h":37.9,"l":36.64,"c":37.65,"v":425600},{"d":"2002-10-11","o":37.85,"h":39.15,"l":37.85,"c":38.73,"v":558100},{"d":"2002-10-14","o":38.7,"h":38.86,"l":38.18,"c":38.33,"v":381700},{"d":"2002-10-15","o":38.9,"h":39.2,"l":37.98,"c":38.17,"v":306200},{"d":"2002-10-16","o":38.17,"h":38.22,"l":37.63,"c":37.89,"v":164600},{"d":"2002-10-17","o":38.29,"h":38.5,"l":38.09,"c":38.25,"v":124400},{"d":"2002-10-18","o":38.4,"h":38.4,"l":37.75,"c":38.15,"v":121800},{"d":"2002-10-21","o":38.24,"h":38.24,"l":37.71,"c":37.96,"v":87400},{"d":"2002-10-22","o":37.25,"h":37.46,"l":37.16,"c":37.25,"v":224000},{"d":"2002-10-23","o":37.25,"h":37.41,"l":36.65,"c":36.94,"v":495800},{"d":"2002-10-24","o":36.69,"h":37.7,"l":36.38,"c":37.45,"v":365200},{"d":"2002-10-25","o":37.3,"h":38.11,"l":37.3,"c":37.93,"v":169200},{"d":"2002-10-28","o":38,"h":38.04,"l":37.75,"c":37.81,"v":207900},{"d":"2002-10-29","o":37.6,"h":37.62,"l":36.89,"c":37.51,"v":165900},{"d":"2002-10-30","o":37.6,"h":38,"l":37.31,"c":37.8,"v":305300},{"d":"2002-10-31","o":37.95,"h":38.09,"l":37.65,"c":37.7,"v":265700},{"d":"2002-11-01","o":37.65,"h":38.35,"l":37.64,"c":38.05,"v":232400},{"d":"2002-11-04","o":38.2,"h":38.78,"l":38.2,"c":38.66,"v":245400},{"d":"2002-11-05","o":38.75,"h":38.75,"l":38.4,"c":38.43,"v":337400},{"d":"2002-11-06","o":38.93,"h":39.05,"l":38.54,"c":39.03,"v":200400},{"d":"2002-11-07","o":39,"h":39,"l":38.7,"c":38.8,"v":176100},{"d":"2002-11-08","o":38.7,"h":38.92,"l":38.5,"c":38.79,"v":117300},{"d":"2002-11-11","o":38.7,"h":38.83,"l":38.4,"c":38.57,"v":124000},{"d":"2002-11-12","o":38.55,"h":39.15,"l":38.47,"c":38.99,"v":313100},{"d":"2002-11-13","o":38.7,"h":38.83,"l":38.29,"c":38.41,"v":220600},{"d":"2002-11-14","o":38.4,"h":38.8,"l":38.4,"c":38.78,"v":248500},{"d":"2002-11-15","o":38.8,"h":39.01,"l":38.48,"c":38.55,"v":270200},{"d":"2002-11-18","o":38.75,"h":38.75,"l":38.45,"c":38.6,"v":153000},{"d":"2002-11-19","o":38.7,"h":38.8,"l":38.51,"c":38.65,"v":167100},{"d":"2002-11-20","o":38.73,"h":38.84,"l":38.28,"c":38.71,"v":223600},{"d":"2002-11-21","o":38.61,"h":38.98,"l":38.61,"c":38.85,"v":176900},{"d":"2002-11-22","o":38.9,"h":39.8,"l":38.71,"c":39.8,"v":416000},{"d":"2002-11-25","o":39.75,"h":39.8,"l":39.26,"c":39.5,"v":240100},{"d":"2002-11-26","o":39.4,"h":39.6,"l":39.4,"c":39.4,"v":260200},{"d":"2002-11-27","o":39.65,"h":39.75,"l":39.59,"c":39.66,"v":243200},{"d":"2002-11-29","o":39.66,"h":39.81,"l":39.6,"c":39.6,"v":81800},{"d":"2002-12-02","o":39.75,"h":40,"l":39.56,"c":39.75,"v":272200},{"d":"2002-12-03","o":39.85,"h":40,"l":39.71,"c":39.71,"v":280800},{"d":"2002-12-04","o":39.7,"h":39.87,"l":39.67,"c":39.81,"v":138000},{"d":"2002-12-05","o":39.85,"h":39.98,"l":39.58,"c":39.74,"v":104500},{"d":"2002-12-06","o":39.74,"h":39.9,"l":39.5,"c":39.65,"v":184500},{"d":"2002-12-09","o":39.65,"h":39.66,"l":39.2,"c":39.25,"v":434400},{"d":"2002-12-10","o":39.3,"h":39.35,"l":38.88,"c":38.88,"v":373900},{"d":"2002-12-11","o":38.89,"h":38.9,"l":38.58,"c":38.7,"v":253700},{"d":"2002-12-12","o":38.6,"h":38.97,"l":38.6,"c":38.92,"v":401900},{"d":"2002-12-13","o":38.92,"h":39.03,"l":38.75,"c":38.81,"v":295500},{"d":"2002-12-16","o":38.75,"h":39.18,"l":38.75,"c":39.15,"v":664000},{"d":"2002-12-17","o":39.1,"h":39.23,"l":38.86,"c":39.15,"v":180900},{"d":"2002-12-18","o":39.2,"h":39.2,"l":38.76,"c":39.04,"v":279200},{"d":"2002-12-19","o":39,"h":39.2,"l":38.85,"c":39.03,"v":401600},{"d":"2002-12-20","o":38.5,"h":38.5,"l":37.75,"c":38.2,"v":1501200},{"d":"2002-12-23","o":38.05,"h":38.5,"l":37.99,"c":38.5,"v":266400},{"d":"2002-12-24","o":38.9,"h":39,"l":38.7,"c":38.9,"v":130200},{"d":"2002-12-26","o":38.95,"h":39.2,"l":38.85,"c":39.01,"v":325400},{"d":"2002-12-27","o":38.25,"h":38.63,"l":38.2,"c":38.6,"v":223800},{"d":"2002-12-30","o":38.6,"h":39,"l":38.3,"c":38.98,"v":365500},{"d":"2002-12-31","o":39.03,"h":39.4,"l":38.9,"c":39.14,"v":349100},{"d":"2003-01-02","o":39.15,"h":39.45,"l":38.91,"c":39.45,"v":273800},{"d":"2003-01-03","o":39.55,"h":40.22,"l":39.55,"c":39.96,"v":347500},{"d":"2003-01-06","o":40.1,"h":40.31,"l":39.93,"c":40.23,"v":442100},{"d":"2003-01-07","o":39.97,"h":39.97,"l":39.35,"c":39.36,"v":457900},{"d":"2003-01-08","o":39.5,"h":39.58,"l":39.05,"c":39.33,"v":249600},{"d":"2003-01-09","o":39.58,"h":39.58,"l":38.98,"c":39.38,"v":198700},{"d":"2003-01-10","o":39.5,"h":39.51,"l":39.15,"c":39.18,"v":192800},{"d":"2003-01-13","o":39.28,"h":39.35,"l":38.97,"c":39,"v":169200},{"d":"2003-01-14","o":39.15,"h":39.17,"l":38.85,"c":38.85,"v":223500},{"d":"2003-01-15","o":38.6,"h":38.88,"l":38.5,"c":38.63,"v":112800},{"d":"2003-01-16","o":38.8,"h":38.8,"l":38.06,"c":38.1,"v":196200},{"d":"2003-01-17","o":38,"h":38,"l":37.34,"c":37.34,"v":174600},{"d":"2003-01-21","o":37.55,"h":37.55,"l":36.55,"c":36.64,"v":573300},{"d":"2003-01-22","o":36.64,"h":36.85,"l":35.89,"c":36.37,"v":569700},{"d":"2003-01-23","o":36.95,"h":36.99,"l":36.55,"c":36.85,"v":382800},{"d":"2003-01-24","o":36.6,"h":36.7,"l":36.35,"c":36.5,"v":129500},{"d":"2003-01-27","o":36.45,"h":36.45,"l":35.73,"c":35.92,"v":310000},{"d":"2003-01-28","o":35.92,"h":36.5,"l":35.92,"c":36.4,"v":278400},{"d":"2003-01-29","o":36.35,"h":36.84,"l":36.3,"c":36.79,"v":115400},{"d":"2003-01-30","o":36.8,"h":36.85,"l":36.68,"c":36.7,"v":164000},{"d":"2003-01-31","o":36.7,"h":36.93,"l":36.5,"c":36.8,"v":366300},{"d":"2003-02-03","o":36.83,"h":36.83,"l":36.25,"c":36.34,"v":180200},{"d":"2003-02-04","o":36.34,"h":36.5,"l":36.19,"c":36.5,"v":160600},{"d":"2003-02-05","o":36.4,"h":36.61,"l":36.36,"c":36.4,"v":220500},{"d":"2003-02-06","o":36.55,"h":36.55,"l":36.26,"c":36.26,"v":160400},{"d":"2003-02-07","o":36.2,"h":36.49,"l":36.1,"c":36.15,"v":152600},{"d":"2003-02-10","o":36.15,"h":36.63,"l":36.15,"c":36.63,"v":105200},{"d":"2003-02-11","o":36.63,"h":36.65,"l":36.09,"c":36.09,"v":198600},{"d":"2003-02-12","o":36.1,"h":36.18,"l":36.01,"c":36.02,"v":226700},{"d":"2003-02-13","o":36.02,"h":36.1,"l":35.85,"c":36.09,"v":144400},{"d":"2003-02-14","o":36.05,"h":36.05,"l":35.61,"c":35.8,"v":146700},{"d":"2003-02-18","o":35.9,"h":36.51,"l":35.9,"c":36.46,"v":191100},{"d":"2003-02-19","o":36.21,"h":36.6,"l":36.15,"c":36.6,"v":128000},{"d":"2003-02-20","o":36.69,"h":36.69,"l":36.48,"c":36.67,"v":139300},{"d":"2003-02-21","o":36.65,"h":37.15,"l":36.55,"c":36.81,"v":158900},{"d":"2003-02-24","o":36.82,"h":36.82,"l":36.15,"c":36.45,"v":187000},{"d":"2003-02-25","o":36.45,"h":36.63,"l":36.38,"c":36.63,"v":202600},{"d":"2003-02-26","o":36.63,"h":36.63,"l":36.25,"c":36.55,"v":318600},{"d":"2003-02-27","o":36.65,"h":36.74,"l":36.51,"c":36.65,"v":281300},{"d":"2003-02-28","o":36.66,"h":36.94,"l":36.58,"c":36.71,"v":415700},{"d":"2003-03-03","o":36.75,"h":36.75,"l":36.6,"c":36.66,"v":268700},{"d":"2003-03-04","o":36.75,"h":36.75,"l":36.1,"c":36.17,"v":697600},{"d":"2003-03-05","o":36.02,"h":36.15,"l":35.92,"c":36.1,"v":310000},{"d":"2003-03-06","o":36.25,"h":36.25,"l":35.81,"c":35.97,"v":346600},{"d":"2003-03-07","o":35.85,"h":35.97,"l":35.76,"c":35.87,"v":212000},{"d":"2003-03-10","o":35.9,"h":35.91,"l":35.33,"c":35.39,"v":132500},{"d":"2003-03-11","o":35.45,"h":35.6,"l":35.37,"c":35.5,"v":93700},{"d":"2003-03-12","o":35.7,"h":35.81,"l":35.24,"c":35.49,"v":182300},{"d":"2003-03-13","o":35.8,"h":35.91,"l":35.6,"c":35.8,"v":240800},{"d":"2003-03-14","o":36,"h":36,"l":35.6,"c":35.75,"v":316600},{"d":"2003-03-17","o":35.75,"h":36.45,"l":35.6,"c":36.45,"v":546400},{"d":"2003-03-18","o":36.6,"h":36.6,"l":36.01,"c":36.25,"v":351500},{"d":"2003-03-19","o":36.25,"h":36.68,"l":35.83,"c":36.68,"v":378700},{"d":"2003-03-20","o":36.68,"h":37.4,"l":35.97,"c":37.4,"v":353600},{"d":"2003-03-21","o":37.45,"h":38.15,"l":37.37,"c":37.9,"v":331300},{"d":"2003-03-24","o":37.74,"h":37.74,"l":36.85,"c":37.2,"v":251100},{"d":"2003-03-25","o":37.1,"h":37.55,"l":37.1,"c":37.52,"v":337700},{"d":"2003-03-26","o":37.6,"h":37.98,"l":37.54,"c":37.8,"v":202700},{"d":"2003-03-27","o":37.81,"h":38.03,"l":37.54,"c":37.7,"v":357300},{"d":"2003-03-28","o":37.71,"h":37.71,"l":36.85,"c":36.88,"v":543700},{"d":"2003-03-31","o":36.88,"h":37.14,"l":36.78,"c":36.9,"v":408500},{"d":"2003-04-01","o":37.15,"h":37.69,"l":37.08,"c":37.69,"v":290800},{"d":"2003-04-02","o":37.94,"h":38.23,"l":37.83,"c":37.9,"v":123000},{"d":"2003-04-03","o":37.9,"h":38,"l":37.61,"c":37.85,"v":318100},{"d":"2003-04-04","o":37.85,"h":38.07,"l":37.8,"c":37.95,"v":226100},{"d":"2003-04-07","o":38,"h":38.36,"l":38,"c":38.31,"v":226900},{"d":"2003-04-08","o":38.35,"h":38.4,"l":38,"c":38.1,"v":197400},{"d":"2003-04-09","o":38.29,"h":38.3,"l":37.99,"c":38.25,"v":266100},{"d":"2003-04-10","o":38.25,"h":38.26,"l":37.74,"c":37.8,"v":182400},{"d":"2003-04-11","o":38,"h":38.1,"l":37.49,"c":37.55,"v":133300},{"d":"2003-04-14","o":37.7,"h":38.07,"l":37.68,"c":38.04,"v":248700},{"d":"2003-04-15","o":38,"h":38.54,"l":37.95,"c":38.5,"v":379100},{"d":"2003-04-16","o":38.55,"h":38.83,"l":38.5,"c":38.83,"v":128300},{"d":"2003-04-17","o":38.73,"h":39.12,"l":38.7,"c":39.1,"v":200000},{"d":"2003-04-21","o":39,"h":39.47,"l":38.95,"c":39.47,"v":208300},{"d":"2003-04-22","o":39.35,"h":39.99,"l":39.09,"c":39.89,"v":152000},{"d":"2003-04-23","o":39.98,"h":40.21,"l":39.77,"c":40.15,"v":175700},{"d":"2003-04-24","o":40.15,"h":40.2,"l":39.46,"c":39.7,"v":379300},{"d":"2003-04-25","o":39.85,"h":39.85,"l":39.45,"c":39.6,"v":211000},{"d":"2003-04-28","o":39.5,"h":39.79,"l":39.46,"c":39.65,"v":263500},{"d":"2003-04-29","o":39.75,"h":40.21,"l":39.75,"c":40,"v":174700},{"d":"2003-04-30","o":40,"h":40.25,"l":39.86,"c":39.89,"v":258300},{"d":"2003-05-01","o":39.95,"h":40.24,"l":39.65,"c":40.15,"v":357000},{"d":"2003-05-02","o":40.2,"h":40.4,"l":40.16,"c":40.19,"v":388100},{"d":"2003-05-05","o":40.2,"h":40.46,"l":40.2,"c":40.35,"v":187800},{"d":"2003-05-06","o":40.35,"h":40.79,"l":40.24,"c":40.77,"v":212100},{"d":"2003-05-07","o":40.76,"h":40.82,"l":40.36,"c":40.54,"v":215500},{"d":"2003-05-08","o":40.57,"h":40.82,"l":40.21,"c":40.81,"v":246800},{"d":"2003-05-09","o":41,"h":41.03,"l":40.83,"c":40.91,"v":104900},{"d":"2003-05-12","o":41.05,"h":41.99,"l":41.05,"c":41.88,"v":271300},{"d":"2003-05-13","o":41.88,"h":42.45,"l":41.8,"c":42.26,"v":293700},{"d":"2003-05-14","o":42.27,"h":42.36,"l":42.05,"c":42.06,"v":390500},{"d":"2003-05-15","o":42.15,"h":42.3,"l":41.93,"c":42.27,"v":145800},{"d":"2003-05-16","o":42.27,"h":42.67,"l":42.01,"c":42.61,"v":223100},{"d":"2003-05-19","o":42.5,"h":42.56,"l":42.1,"c":42.49,"v":144100},{"d":"2003-05-20","o":42.7,"h":43.03,"l":42.6,"c":42.8,"v":186900},{"d":"2003-05-21","o":43,"h":43.2,"l":42.69,"c":43.14,"v":222300},{"d":"2003-05-22","o":43.2,"h":43.2,"l":42.95,"c":42.97,"v":299300},{"d":"2003-05-23","o":43.04,"h":43.3,"l":42.89,"c":43,"v":146700},{"d":"2003-05-27","o":42.99,"h":42.99,"l":42.72,"c":42.92,"v":141100},{"d":"2003-05-28","o":42.95,"h":43.2,"l":42.1,"c":42.22,"v":268800},{"d":"2003-05-29","o":42.2,"h":42.2,"l":40.11,"c":41.05,"v":372000},{"d":"2003-05-30","o":41.05,"h":41.94,"l":41.03,"c":41.93,"v":321900},{"d":"2003-06-02","o":42,"h":42.46,"l":42,"c":42.43,"v":346600},{"d":"2003-06-03","o":42.43,"h":42.79,"l":42.2,"c":42.77,"v":125500},{"d":"2003-06-04","o":42.77,"h":43.27,"l":42.77,"c":43.26,"v":143600},{"d":"2003-06-05","o":43.35,"h":43.5,"l":43.2,"c":43.39,"v":154000},{"d":"2003-06-06","o":43.45,"h":44.42,"l":43.45,"c":44.3,"v":323600},{"d":"2003-06-09","o":44.3,"h":44.3,"l":43.45,"c":43.46,"v":382400},{"d":"2003-06-10","o":43.4,"h":43.98,"l":43.4,"c":43.94,"v":296400},{"d":"2003-06-11","o":44,"h":44.27,"l":43.87,"c":44.27,"v":114700},{"d":"2003-06-12","o":44.27,"h":44.45,"l":43.81,"c":43.85,"v":485400},{"d":"2003-06-13","o":43.86,"h":43.86,"l":43.2,"c":43.31,"v":231400},{"d":"2003-06-16","o":43.44,"h":43.99,"l":43.44,"c":43.66,"v":414000},{"d":"2003-06-17","o":43.75,"h":43.85,"l":43.36,"c":43.42,"v":603100},{"d":"2003-06-18","o":43.43,"h":43.43,"l":42.85,"c":43.01,"v":280300},{"d":"2003-06-19","o":43.07,"h":43.19,"l":42.58,"c":42.58,"v":108400},{"d":"2003-06-20","o":42.64,"h":42.92,"l":42.19,"c":42.19,"v":221800},{"d":"2003-06-23","o":42.24,"h":42.35,"l":41.95,"c":41.95,"v":239700},{"d":"2003-06-24","o":41.99,"h":42.38,"l":41.92,"c":42.38,"v":402400},{"d":"2003-06-25","o":42.5,"h":42.95,"l":42.27,"c":42.65,"v":193400},{"d":"2003-06-26","o":42.66,"h":43.77,"l":42.66,"c":43.67,"v":212600},{"d":"2003-06-27","o":42.97,"h":43.03,"l":42.75,"c":43,"v":205700},{"d":"2003-06-30","o":43,"h":43.06,"l":42.63,"c":42.64,"v":279700},{"d":"2003-07-01","o":42.64,"h":43.57,"l":42.4,"c":43.57,"v":264800},{"d":"2003-07-02","o":43.65,"h":44.3,"l":43.62,"c":44.3,"v":208600},{"d":"2003-07-03","o":44.29,"h":44.5,"l":43.95,"c":44.5,"v":95700},{"d":"2003-07-07","o":44.49,"h":44.5,"l":44.09,"c":44.5,"v":216000},{"d":"2003-07-08","o":44.35,"h":44.35,"l":44.1,"c":44.2,"v":184100},{"d":"2003-07-09","o":44.2,"h":44.2,"l":43.71,"c":43.75,"v":268900},{"d":"2003-07-10","o":43.8,"h":43.8,"l":42.8,"c":43.15,"v":180700},{"d":"2003-07-11","o":43.2,"h":43.53,"l":43.1,"c":43.52,"v":166800},{"d":"2003-07-14","o":43.75,"h":44.15,"l":43.64,"c":43.73,"v":182000},{"d":"2003-07-15","o":43.75,"h":43.75,"l":43.53,"c":43.63,"v":161600},{"d":"2003-07-16","o":43.73,"h":43.73,"l":43.4,"c":43.5,"v":85800},{"d":"2003-07-17","o":43.5,"h":43.5,"l":42.38,"c":42.5,"v":281200},{"d":"2003-07-18","o":42.9,"h":43.6,"l":42.7,"c":42.7,"v":266700},{"d":"2003-07-21","o":43.4,"h":43.68,"l":43.06,"c":43.1,"v":349800},{"d":"2003-07-22","o":43.35,"h":43.52,"l":43.23,"c":43.3,"v":394100},{"d":"2003-07-23","o":43.4,"h":43.62,"l":43.29,"c":43.44,"v":133300},{"d":"2003-07-24","o":43.6,"h":44.05,"l":43.6,"c":43.99,"v":194800},{"d":"2003-07-25","o":44,"h":44.53,"l":44,"c":44.53,"v":287600},{"d":"2003-07-28","o":44.5,"h":44.77,"l":44.35,"c":44.58,"v":246500},{"d":"2003-07-29","o":44.7,"h":44.81,"l":44.63,"c":44.8,"v":327800},{"d":"2003-07-30","o":44.95,"h":45.9,"l":44.86,"c":45.8,"v":619700},{"d":"2003-07-31","o":46,"h":47.2,"l":45.9,"c":46.98,"v":453700},{"d":"2003-08-01","o":46.9,"h":47.33,"l":46.85,"c":47.2,"v":395400},{"d":"2003-08-04","o":47.23,"h":47.54,"l":47.15,"c":47.25,"v":513700},{"d":"2003-08-05","o":47.35,"h":48,"l":47.27,"c":47.58,"v":494500},{"d":"2003-08-06","o":47.55,"h":47.66,"l":47.3,"c":47.61,"v":290900},{"d":"2003-08-07","o":47.55,"h":47.81,"l":47.39,"c":47.68,"v":202200},{"d":"2003-08-08","o":47.68,"h":47.68,"l":47.16,"c":47.24,"v":337600},{"d":"2003-08-11","o":47.44,"h":47.55,"l":47.03,"c":47.15,"v":308200},{"d":"2003-08-12","o":47.05,"h":47.34,"l":47.05,"c":47.25,"v":122000},{"d":"2003-08-13","o":46.25,"h":46.44,"l":46.03,"c":46.05,"v":1052700},{"d":"2003-08-14","o":46,"h":46.3,"l":46,"c":46.17,"v":556800},{"d":"2003-08-15","o":46.23,"h":46.23,"l":46,"c":46.01,"v":145200},{"d":"2003-08-18","o":46.2,"h":46.21,"l":45.99,"c":46,"v":274700},{"d":"2003-08-19","o":46.01,"h":46.18,"l":46,"c":46.02,"v":563900},{"d":"2003-08-20","o":46.02,"h":46.14,"l":46,"c":46.01,"v":332000},{"d":"2003-08-21","o":46.02,"h":46.2,"l":46,"c":46.1,"v":202000},{"d":"2003-08-22","o":46.16,"h":46.16,"l":45.61,"c":45.69,"v":182800},{"d":"2003-08-25","o":45,"h":45.11,"l":44.53,"c":45.05,"v":526500},{"d":"2003-08-26","o":45.2,"h":45.8,"l":45,"c":45.76,"v":285500},{"d":"2003-08-27","o":45.86,"h":46.42,"l":45.67,"c":46.3,"v":268700},{"d":"2003-08-28","o":46.3,"h":46.3,"l":46,"c":46.22,"v":256700},{"d":"2003-08-29","o":46.22,"h":46.51,"l":46,"c":46.4,"v":263400},{"d":"2003-09-02","o":46.4,"h":47.24,"l":46.4,"c":47.24,"v":397200},{"d":"2003-09-03","o":47.24,"h":47.7,"l":47,"c":47.7,"v":312000},{"d":"2003-09-04","o":47.59,"h":47.59,"l":47.17,"c":47.2,"v":209700},{"d":"2003-09-05","o":47.2,"h":47.2,"l":46.93,"c":47,"v":176400},{"d":"2003-09-08","o":46.95,"h":47.61,"l":46.91,"c":47.6,"v":325900},{"d":"2003-09-09","o":47.65,"h":47.65,"l":47.01,"c":47.22,"v":211400},{"d":"2003-09-10","o":47.15,"h":47.15,"l":46.55,"c":46.74,"v":424500},{"d":"2003-09-11","o":46.8,"h":46.95,"l":46.65,"c":46.84,"v":207500},{"d":"2003-09-12","o":46.84,"h":46.94,"l":46.62,"c":46.93,"v":131900},{"d":"2003-09-15","o":46.85,"h":46.95,"l":46.6,"c":46.75,"v":207400},{"d":"2003-09-16","o":46.75,"h":46.8,"l":46.51,"c":46.76,"v":163100},{"d":"2003-09-17","o":46.75,"h":46.85,"l":46.65,"c":46.65,"v":138400},{"d":"2003-09-18","o":46.7,"h":47.17,"l":46.65,"c":46.79,"v":277100},{"d":"2003-09-19","o":46.79,"h":47.47,"l":46.75,"c":47.44,"v":561800},{"d":"2003-09-22","o":47.45,"h":47.45,"l":46.8,"c":47.45,"v":184300},{"d":"2003-09-23","o":47.3,"h":47.56,"l":46.85,"c":47.41,"v":229700},{"d":"2003-09-24","o":47.41,"h":47.7,"l":47.35,"c":47.45,"v":239600},{"d":"2003-09-25","o":47.55,"h":47.55,"l":46.86,"c":47.05,"v":267600},{"d":"2003-09-26","o":47.3,"h":47.3,"l":46.8,"c":46.94,"v":789700},{"d":"2003-09-29","o":46.6,"h":46.61,"l":46.17,"c":46.6,"v":221100},{"d":"2003-09-30","o":46.6,"h":47.1,"l":46.3,"c":46.8,"v":292700},{"d":"2003-10-01","o":46.95,"h":47,"l":46.6,"c":46.8,"v":369800},{"d":"2003-10-02","o":46.92,"h":47.15,"l":46.8,"c":47.15,"v":254700},{"d":"2003-10-03","o":47.3,"h":48,"l":47.2,"c":47.4,"v":407700},{"d":"2003-10-06","o":47.45,"h":48.09,"l":47.45,"c":48.09,"v":359700},{"d":"2003-10-07","o":47.95,"h":48.11,"l":47.64,"c":47.77,"v":365200},{"d":"2003-10-08","o":47.85,"h":47.9,"l":47.52,"c":47.85,"v":342300},{"d":"2003-10-09","o":47.95,"h":48.1,"l":47.72,"c":48.1,"v":290500},{"d":"2003-10-10","o":48.2,"h":48.25,"l":47.89,"c":48.07,"v":157200},{"d":"2003-10-13","o":48.02,"h":48.22,"l":47.95,"c":48.02,"v":140900},{"d":"2003-10-14","o":48.05,"h":48.2,"l":47.78,"c":48.19,"v":211400},{"d":"2003-10-15","o":48.2,"h":48.2,"l":47.4,"c":47.65,"v":329600},{"d":"2003-10-16","o":47.65,"h":47.85,"l":47.37,"c":47.49,"v":462600},{"d":"2003-10-17","o":47.19,"h":47.4,"l":46.3,"c":46.5,"v":582200},{"d":"2003-10-20","o":46.65,"h":47.02,"l":46.15,"c":46.25,"v":528900},{"d":"2003-10-21","o":46.35,"h":46.35,"l":46.04,"c":46.1,"v":368700},{"d":"2003-10-22","o":46.1,"h":46.44,"l":45.7,"c":45.78,"v":334100},{"d":"2003-10-23","o":47,"h":47,"l":45.41,"c":45.75,"v":310900},{"d":"2003-10-24","o":45.85,"h":45.96,"l":44.85,"c":45.1,"v":284900},{"d":"2003-10-27","o":45.25,"h":45.95,"l":45.25,"c":45.7,"v":238900},{"d":"2003-10-28","o":45.8,"h":45.8,"l":44.67,"c":45.15,"v":222800},{"d":"2003-10-29","o":45.21,"h":45.47,"l":45.1,"c":45.14,"v":152500},{"d":"2003-10-30","o":45.14,"h":46.02,"l":45.1,"c":45.96,"v":189200},{"d":"2003-10-31","o":46.05,"h":46.23,"l":45.56,"c":45.67,"v":334700},{"d":"2003-11-03","o":45.75,"h":46,"l":45.65,"c":45.98,"v":257700},{"d":"2003-11-04","o":46,"h":46.7,"l":45.65,"c":46.7,"v":252700},{"d":"2003-11-05","o":46.7,"h":46.7,"l":46.28,"c":46.5,"v":163900},{"d":"2003-11-06","o":46.5,"h":47.22,"l":46.34,"c":47.04,"v":362600},{"d":"2003-11-07","o":47.5,"h":47.62,"l":46.83,"c":46.83,"v":178100},{"d":"2003-11-10","o":46.95,"h":47.01,"l":46.4,"c":46.6,"v":171700},{"d":"2003-11-11","o":46.65,"h":46.74,"l":45.91,"c":46.13,"v":205500},{"d":"2003-11-12","o":46.21,"h":46.85,"l":45.98,"c":46.77,"v":184400},{"d":"2003-11-13","o":46.67,"h":47.1,"l":46.35,"c":47.1,"v":114800},{"d":"2003-11-14","o":47.15,"h":47.55,"l":47.15,"c":47.45,"v":185100},{"d":"2003-11-17","o":47.2,"h":47.3,"l":46.84,"c":47.3,"v":170300},{"d":"2003-11-18","o":47.4,"h":47.49,"l":46.94,"c":46.98,"v":297200},{"d":"2003-11-19","o":47.1,"h":47.49,"l":46.88,"c":46.94,"v":192700},{"d":"2003-11-20","o":47.05,"h":47.05,"l":46.2,"c":46.65,"v":239200},{"d":"2003-11-21","o":46.55,"h":46.76,"l":45.96,"c":46.5,"v":178000},{"d":"2003-11-24","o":46.65,"h":46.74,"l":46.35,"c":46.45,"v":138800},{"d":"2003-11-25","o":46.6,"h":47.5,"l":46.49,"c":47.5,"v":205200},{"d":"2003-11-26","o":47.5,"h":47.8,"l":47.41,"c":47.69,"v":144500},{"d":"2003-11-28","o":47.75,"h":47.98,"l":47.7,"c":47.8,"v":40800},{"d":"2003-12-01","o":47.8,"h":48.7,"l":47.78,"c":48.7,"v":281200},{"d":"2003-12-02","o":49.6,"h":49.6,"l":48.7,"c":48.86,"v":290600},{"d":"2003-12-03","o":48.92,"h":49,"l":48.05,"c":48.23,"v":294400},{"d":"2003-12-04","o":48.4,"h":48.44,"l":47.95,"c":48.1,"v":190600},{"d":"2003-12-05","o":48.25,"h":48.4,"l":48,"c":48.12,"v":140200},{"d":"2003-12-08","o":48.2,"h":48.47,"l":48.1,"c":48.32,"v":210400},{"d":"2003-12-09","o":48.4,"h":49.13,"l":48.3,"c":49,"v":252200},{"d":"2003-12-10","o":48.93,"h":48.94,"l":48.5,"c":48.55,"v":209900},{"d":"2003-12-11","o":48.7,"h":49.23,"l":48.7,"c":49.08,"v":134800},{"d":"2003-12-12","o":49.05,"h":49.53,"l":49.04,"c":49.4,"v":258900},{"d":"2003-12-15","o":49.55,"h":49.71,"l":49.24,"c":49.32,"v":212000},{"d":"2003-12-16","o":49.45,"h":49.55,"l":49.05,"c":49.51,"v":282300},{"d":"2003-12-17","o":49.5,"h":49.5,"l":49.27,"c":49.37,"v":209000},{"d":"2003-12-18","o":49.38,"h":49.55,"l":49.38,"c":49.55,"v":274400},{"d":"2003-12-19","o":49.55,"h":49.55,"l":49.08,"c":49.21,"v":526000},{"d":"2003-12-22","o":49.2,"h":49.34,"l":49.08,"c":49.28,"v":259400},{"d":"2003-12-23","o":49.28,"h":49.29,"l":48.8,"c":48.95,"v":165100},{"d":"2003-12-24","o":48.9,"h":48.95,"l":48.65,"c":48.95,"v":148400},{"d":"2003-12-26","o":48.85,"h":48.98,"l":48.85,"c":48.95,"v":113400},{"d":"2003-12-29","o":48.5,"h":48.55,"l":48.2,"c":48.45,"v":333800},{"d":"2003-12-30","o":48.6,"h":48.89,"l":48.53,"c":48.57,"v":191000},{"d":"2003-12-31","o":48.7,"h":48.75,"l":47.8,"c":47.8,"v":262900},{"d":"2004-01-02","o":47.8,"h":47.95,"l":47.32,"c":47.33,"v":347000},{"d":"2004-01-05","o":47.58,"h":48.15,"l":47.33,"c":47.33,"v":915500},{"d":"2004-01-06","o":47.33,"h":47.55,"l":47.19,"c":47.5,"v":569300},{"d":"2004-01-07","o":47.5,"h":47.62,"l":46.87,"c":47.05,"v":308800},{"d":"2004-01-08","o":47,"h":47.55,"l":46.8,"c":47.5,"v":227200},{"d":"2004-01-09","o":47.4,"h":48.25,"l":47.25,"c":48.15,"v":248500},{"d":"2004-01-12","o":48.25,"h":48.36,"l":47.49,"c":47.95,"v":249900},{"d":"2004-01-13","o":47.75,"h":47.93,"l":47.31,"c":47.64,"v":270000},{"d":"2004-01-14","o":48.05,"h":48.1,"l":47.7,"c":47.82,"v":218800},{"d":"2004-01-15","o":47.95,"h":48.04,"l":47.59,"c":47.97,"v":175000},{"d":"2004-01-16","o":48.02,"h":48.07,"l":47.23,"c":47.4,"v":144300},{"d":"2004-01-20","o":47.23,"h":47.41,"l":46.89,"c":46.99,"v":211200},{"d":"2004-01-21","o":47.16,"h":47.16,"l":46.72,"c":46.9,"v":240600},{"d":"2004-01-22","o":46.9,"h":47.76,"l":46.9,"c":47.55,"v":304400},{"d":"2004-01-23","o":47.5,"h":48.12,"l":47.45,"c":47.71,"v":395400},{"d":"2004-01-26","o":47.55,"h":48.47,"l":47.55,"c":48.47,"v":149500},{"d":"2004-01-27","o":48.5,"h":49.24,"l":48.5,"c":49,"v":416900},{"d":"2004-01-28","o":49,"h":49.31,"l":48.77,"c":49.05,"v":367600},{"d":"2004-01-29","o":49.05,"h":49.05,"l":48.6,"c":48.9,"v":186100},{"d":"2004-01-30","o":48.9,"h":49.1,"l":48.68,"c":49.1,"v":222700},{"d":"2004-02-02","o":49.1,"h":49.15,"l":48.91,"c":49.1,"v":281800},{"d":"2004-02-03","o":49.1,"h":49.65,"l":49.04,"c":49.2,"v":528500},{"d":"2004-02-04","o":49.18,"h":49.18,"l":48.3,"c":48.65,"v":251700},{"d":"2004-02-05","o":48.75,"h":49.5,"l":48.74,"c":49.5,"v":324100},{"d":"2004-02-06","o":49.5,"h":50.8,"l":49.28,"c":50.6,"v":384500},{"d":"2004-02-09","o":50.4,"h":50.56,"l":50.33,"c":50.51,"v":202700},{"d":"2004-02-10","o":50.2,"h":50.5,"l":50.2,"c":50.49,"v":136800},{"d":"2004-02-11","o":50.45,"h":50.99,"l":50.32,"c":50.91,"v":179400},{"d":"2004-02-12","o":50.6,"h":50.61,"l":50.36,"c":50.6,"v":286300},{"d":"2004-02-13","o":50.55,"h":50.63,"l":49.91,"c":50.26,"v":263800},{"d":"2004-02-17","o":50.35,"h":50.69,"l":50.32,"c":50.69,"v":162300},{"d":"2004-02-18","o":50.95,"h":51,"l":50.65,"c":50.7,"v":183100},{"d":"2004-02-19","o":50.82,"h":50.96,"l":50.56,"c":50.58,"v":244900},{"d":"2004-02-20","o":50.72,"h":50.72,"l":50.36,"c":50.45,"v":133500},{"d":"2004-02-23","o":50.6,"h":50.61,"l":50.39,"c":50.58,"v":223300},{"d":"2004-02-24","o":50.7,"h":50.83,"l":50.5,"c":50.74,"v":217000},{"d":"2004-02-25","o":50.77,"h":51.15,"l":50.5,"c":51.1,"v":169100},{"d":"2004-02-26","o":51.25,"h":51.35,"l":50.85,"c":50.9,"v":222700},{"d":"2004-02-27","o":51,"h":51.07,"l":50.38,"c":50.38,"v":237000},{"d":"2004-03-01","o":50.63,"h":51.4,"l":50.6,"c":51.2,"v":198600},{"d":"2004-03-02","o":51.2,"h":52.17,"l":51.2,"c":52.04,"v":267800},{"d":"2004-03-03","o":52,"h":52.8,"l":51.8,"c":52.72,"v":299800},{"d":"2004-03-04","o":52.72,"h":53.18,"l":52.63,"c":53.14,"v":436800},{"d":"2004-03-05","o":53.1,"h":53.5,"l":52.95,"c":53.5,"v":192500},{"d":"2004-03-08","o":53.58,"h":53.58,"l":53.27,"c":53.35,"v":290500},{"d":"2004-03-09","o":53.42,"h":53.58,"l":52.82,"c":53.58,"v":199600},{"d":"2004-03-10","o":53.63,"h":53.9,"l":52.65,"c":52.75,"v":410900},{"d":"2004-03-11","o":52.76,"h":52.96,"l":52.53,"c":52.53,"v":287300},{"d":"2004-03-12","o":52.55,"h":52.8,"l":52.55,"c":52.58,"v":141100},{"d":"2004-03-15","o":52.58,"h":52.71,"l":52.48,"c":52.62,"v":189000},{"d":"2004-03-16","o":52.82,"h":52.94,"l":52.68,"c":52.76,"v":142100},{"d":"2004-03-17","o":52.9,"h":53.85,"l":52.8,"c":53.77,"v":310800},{"d":"2004-03-18","o":53.77,"h":54.08,"l":53.63,"c":54.05,"v":330300},{"d":"2004-03-19","o":54.3,"h":54.66,"l":54.25,"c":54.46,"v":253600},{"d":"2004-03-22","o":54.6,"h":54.61,"l":53.89,"c":53.89,"v":206700},{"d":"2004-03-23","o":53.98,"h":54.05,"l":53.93,"c":54.05,"v":240500},{"d":"2004-03-24","o":54.05,"h":54.3,"l":53.33,"c":53.33,"v":139100},{"d":"2004-03-25","o":53.45,"h":54.25,"l":53.45,"c":54.25,"v":195700},{"d":"2004-03-26","o":54.25,"h":54.25,"l":53.01,"c":53.1,"v":258100},{"d":"2004-03-29","o":53.45,"h":53.6,"l":53.1,"c":53.52,"v":256900},{"d":"2004-03-30","o":52.9,"h":53.4,"l":52.6,"c":53.4,"v":263100},{"d":"2004-03-31","o":53.3,"h":53.6,"l":53.29,"c":53.58,"v":194300},{"d":"2004-04-01","o":53.67,"h":54.04,"l":53.65,"c":54.01,"v":252500},{"d":"2004-04-02","o":54.01,"h":54.46,"l":53.77,"c":53.99,"v":273600},{"d":"2004-04-05","o":53.99,"h":54.04,"l":52.14,"c":52.44,"v":502900},{"d":"2004-04-06","o":52.55,"h":52.61,"l":50.73,"c":50.9,"v":1099100},{"d":"2004-04-07","o":51.2,"h":52.91,"l":50.62,"c":51.57,"v":526900},{"d":"2004-04-08","o":51.7,"h":51.84,"l":51,"c":51.4,"v":428100},{"d":"2004-04-12","o":51,"h":51,"l":48.3,"c":49.66,"v":949900},{"d":"2004-04-13","o":49.66,"h":50.58,"l":48.45,"c":49.1,"v":763500},{"d":"2004-04-14","o":48.5,"h":50,"l":48.41,"c":48.9,"v":707300},{"d":"2004-04-15","o":48.95,"h":50.56,"l":48.95,"c":50.42,"v":505700},{"d":"2004-04-16","o":50.67,"h":51.51,"l":50.23,"c":51.1,"v":512500},{"d":"2004-04-19","o":51.11,"h":51.99,"l":50.58,"c":51.99,"v":378400},{"d":"2004-04-20","o":51.99,"h":51.99,"l":50.02,"c":50.02,"v":577700},{"d":"2004-04-21","o":49.5,"h":50.33,"l":49.45,"c":50.2,"v":389200},{"d":"2004-04-22","o":50.35,"h":51.39,"l":50.35,"c":50.75,"v":453000},{"d":"2004-04-23","o":50.85,"h":50.85,"l":50.15,"c":50.25,"v":282200},{"d":"2004-04-26","o":50.25,"h":50.93,"l":50.14,"c":50.4,"v":351600},{"d":"2004-04-27","o":50.15,"h":50.75,"l":50.15,"c":50.55,"v":307000},{"d":"2004-04-28","o":50.52,"h":50.67,"l":50.2,"c":50.2,"v":147900},{"d":"2004-04-29","o":50.35,"h":50.62,"l":49.18,"c":49.58,"v":247000},{"d":"2004-04-30","o":50.75,"h":50.91,"l":49.62,"c":49.63,"v":526000},{"d":"2004-05-03","o":49.75,"h":50.3,"l":49.5,"c":50.28,"v":969900},{"d":"2004-05-04","o":50.28,"h":51.35,"l":50.2,"c":50.64,"v":575300},{"d":"2004-05-05","o":51.15,"h":51.9,"l":50.81,"c":50.85,"v":333800},{"d":"2004-05-06","o":50.85,"h":51.13,"l":50.13,"c":51.08,"v":387900},{"d":"2004-05-07","o":51.08,"h":51.1,"l":49.97,"c":50.01,"v":517200},{"d":"2004-05-10","o":49.76,"h":50.21,"l":48.6,"c":49.84,"v":601500},{"d":"2004-05-11","o":50,"h":50.89,"l":50,"c":50,"v":315500},{"d":"2004-05-12","o":50,"h":50.12,"l":49.44,"c":50.04,"v":405700},{"d":"2004-05-13","o":50.29,"h":50.72,"l":50.15,"c":50.56,"v":455900},{"d":"2004-05-14","o":50.66,"h":51.7,"l":50.6,"c":51.16,"v":259300},{"d":"2004-05-17","o":50.91,"h":52.12,"l":50.49,"c":51.87,"v":415900},{"d":"2004-05-18","o":51.87,"h":52.67,"l":51.54,"c":52.67,"v":351000},{"d":"2004-05-19","o":52.05,"h":53.35,"l":51.4,"c":51.65,"v":535300},{"d":"2004-05-20","o":52.1,"h":52.53,"l":51.82,"c":52.5,"v":238600},{"d":"2004-05-21","o":52.62,"h":52.99,"l":52.3,"c":52.45,"v":257200},{"d":"2004-05-24","o":52.7,"h":53.1,"l":52.52,"c":52.85,"v":172500},{"d":"2004-05-25","o":52.8,"h":53.45,"l":52.51,"c":53.43,"v":264700},{"d":"2004-05-26","o":53.45,"h":54.5,"l":53.18,"c":54.4,"v":480500},{"d":"2004-05-27","o":55.1,"h":55.14,"l":54.06,"c":54.35,"v":207500},{"d":"2004-05-28","o":54.25,"h":54.74,"l":54.12,"c":54.45,"v":377100},{"d":"2004-06-01","o":54.45,"h":54.46,"l":53.45,"c":53.6,"v":240500},{"d":"2004-06-02","o":53.7,"h":54.23,"l":53.63,"c":54.23,"v":334000},{"d":"2004-06-03","o":54.45,"h":54.65,"l":53.85,"c":54.21,"v":170400},{"d":"2004-06-04","o":54.26,"h":54.64,"l":54,"c":54.04,"v":110600},{"d":"2004-06-07","o":54.04,"h":54.49,"l":53.8,"c":54.33,"v":163100},{"d":"2004-06-08","o":54.33,"h":55,"l":54.15,"c":54.91,"v":272800},{"d":"2004-06-09","o":54.85,"h":55.25,"l":54.69,"c":54.74,"v":141300},{"d":"2004-06-10","o":54.8,"h":55.05,"l":54.38,"c":54.63,"v":159000},{"d":"2004-06-14","o":54.43,"h":54.44,"l":53.54,"c":54.19,"v":420700},{"d":"2004-06-15","o":54.4,"h":55.15,"l":54.4,"c":55.15,"v":291100},{"d":"2004-06-16","o":55.2,"h":55.43,"l":54.75,"c":55.23,"v":264400},{"d":"2004-06-17","o":55.17,"h":55.97,"l":55.01,"c":55.85,"v":332500},{"d":"2004-06-18","o":55.85,"h":56.19,"l":55.79,"c":55.9,"v":211000},{"d":"2004-06-21","o":56.15,"h":56.5,"l":56.15,"c":56.3,"v":219300},{"d":"2004-06-22","o":56.38,"h":56.79,"l":56.06,"c":56.18,"v":187200},{"d":"2004-06-23","o":56.18,"h":56.43,"l":55.95,"c":56.25,"v":297800},{"d":"2004-06-24","o":56.25,"h":56.71,"l":56.2,"c":56.6,"v":309900},{"d":"2004-06-25","o":56.45,"h":57.5,"l":56.45,"c":57.5,"v":500200},{"d":"2004-06-28","o":57.32,"h":57.8,"l":57.25,"c":57.65,"v":498000},{"d":"2004-06-29","o":56.93,"h":56.94,"l":56.04,"c":56.07,"v":463100},{"d":"2004-06-30","o":56.15,"h":56.86,"l":55.78,"c":56.52,"v":452900},{"d":"2004-07-01","o":56.3,"h":56.93,"l":55.89,"c":56.86,"v":654000},{"d":"2004-07-02","o":57.2,"h":57.65,"l":56.84,"c":57.25,"v":339300},{"d":"2004-07-06","o":57.25,"h":57.35,"l":56.4,"c":57.21,"v":252300},{"d":"2004-07-07","o":57.3,"h":57.9,"l":57.2,"c":57.9,"v":298700},{"d":"2004-07-08","o":57.98,"h":57.98,"l":57.16,"c":57.16,"v":376300},{"d":"2004-07-09","o":57.45,"h":57.71,"l":56.71,"c":57.53,"v":239800},{"d":"2004-07-12","o":57.38,"h":57.99,"l":57.24,"c":57.93,"v":194600},{"d":"2004-07-13","o":57.93,"h":57.93,"l":57.27,"c":57.31,"v":196800},{"d":"2004-07-14","o":57.4,"h":58,"l":57.35,"c":58,"v":309000},{"d":"2004-07-15","o":58.1,"h":58.49,"l":57.67,"c":57.9,"v":541900},{"d":"2004-07-16","o":58.15,"h":58.38,"l":57.85,"c":57.9,"v":222500},{"d":"2004-07-19","o":58.05,"h":58.48,"l":57.74,"c":58.48,"v":262500},{"d":"2004-07-20","o":59.05,"h":59.75,"l":58.47,"c":58.49,"v":728400},{"d":"2004-07-21","o":58.68,"h":59.13,"l":58.31,"c":58.45,"v":542000},{"d":"2004-07-22","o":58.32,"h":58.47,"l":57,"c":57,"v":272100},{"d":"2004-07-23","o":56.9,"h":57.46,"l":56.78,"c":56.88,"v":267300},{"d":"2004-07-26","o":56.73,"h":57.2,"l":56.65,"c":57.03,"v":336000},{"d":"2004-07-27","o":57.12,"h":57.61,"l":57.08,"c":57.15,"v":293500},{"d":"2004-07-28","o":57.3,"h":58.22,"l":56.8,"c":58.08,"v":209900},{"d":"2004-07-29","o":58,"h":58.71,"l":57.88,"c":58.02,"v":248100},{"d":"2004-07-30","o":58.02,"h":58.3,"l":57.61,"c":58.2,"v":302700},{"d":"2004-08-02","o":58,"h":59.57,"l":57.93,"c":59.55,"v":312000},{"d":"2004-08-03","o":59.55,"h":60,"l":59.22,"c":59.5,"v":219200},{"d":"2004-08-04","o":59.4,"h":59.95,"l":59.15,"c":59.95,"v":280900},{"d":"2004-08-05","o":59.95,"h":60.15,"l":59.4,"c":59.4,"v":348600},{"d":"2004-08-06","o":59.41,"h":60.04,"l":58.12,"c":58.7,"v":414800},{"d":"2004-08-09","o":59.2,"h":59.5,"l":58.79,"c":59.35,"v":179700},{"d":"2004-08-10","o":59.55,"h":59.6,"l":59.28,"c":59.54,"v":312200},{"d":"2004-08-11","o":59.54,"h":59.55,"l":59.25,"c":59.5,"v":117200},{"d":"2004-08-12","o":59.5,"h":59.52,"l":58.96,"c":59.1,"v":224800},{"d":"2004-08-13","o":58.99,"h":59.16,"l":58.8,"c":58.88,"v":342900},{"d":"2004-08-16","o":58.95,"h":59.54,"l":58.95,"c":59.3,"v":184800},{"d":"2004-08-17","o":59.4,"h":60.1,"l":59.4,"c":59.95,"v":218500},{"d":"2004-08-18","o":59.85,"h":60.9,"l":59.84,"c":60.9,"v":292800},{"d":"2004-08-19","o":60.7,"h":60.77,"l":59.83,"c":60.1,"v":258000},{"d":"2004-08-20","o":60.3,"h":61.1,"l":60.3,"c":61.1,"v":330000},{"d":"2004-08-23","o":60.9,"h":61.23,"l":60.55,"c":61.08,"v":163900},{"d":"2004-08-24","o":61.08,"h":61.8,"l":61.06,"c":61.8,"v":220700},{"d":"2004-08-25","o":61.8,"h":61.9,"l":60.65,"c":60.7,"v":238200},{"d":"2004-08-26","o":60.7,"h":61.1,"l":60.32,"c":60.45,"v":363400},{"d":"2004-08-27","o":60.5,"h":60.56,"l":59.97,"c":59.99,"v":341500},{"d":"2004-08-30","o":60.09,"h":60.49,"l":59.85,"c":60.35,"v":390600},{"d":"2004-08-31","o":60.45,"h":60.77,"l":60.36,"c":60.4,"v":421600},{"d":"2004-09-01","o":60.3,"h":60.5,"l":59.66,"c":59.91,"v":350600},{"d":"2004-09-02","o":59.95,"h":60.36,"l":59.89,"c":60.3,"v":274300},{"d":"2004-09-03","o":60.33,"h":61.14,"l":60.3,"c":61.06,"v":289900},{"d":"2004-09-07","o":61.3,"h":62,"l":60.99,"c":62,"v":369600},{"d":"2004-09-08","o":61.9,"h":62.25,"l":61.89,"c":62.1,"v":216300},{"d":"2004-09-09","o":61.5,"h":61.5,"l":60.46,"c":60.46,"v":556400},{"d":"2004-09-10","o":60.46,"h":60.8,"l":60.04,"c":60.75,"v":265000},{"d":"2004-09-13","o":60.7,"h":60.7,"l":59.71,"c":60.07,"v":345100},{"d":"2004-09-14","o":60,"h":60.01,"l":58.9,"c":59.36,"v":421500},{"d":"2004-09-15","o":59.3,"h":59.85,"l":59.26,"c":59.56,"v":285100},{"d":"2004-09-16","o":59.46,"h":61.77,"l":59.46,"c":61.38,"v":505100},{"d":"2004-09-17","o":61.33,"h":61.33,"l":60.64,"c":60.7,"v":283900},{"d":"2004-09-20","o":60.65,"h":60.65,"l":60.05,"c":60.05,"v":299400},{"d":"2004-09-21","o":60.15,"h":60.28,"l":59.53,"c":60,"v":203900},{"d":"2004-09-22","o":59.8,"h":59.88,"l":59.38,"c":59.81,"v":272000},{"d":"2004-09-23","o":59.8,"h":59.95,"l":59.31,"c":59.42,"v":348400},{"d":"2004-09-24","o":59.4,"h":59.72,"l":59.25,"c":59.25,"v":286700},{"d":"2004-09-27","o":59.25,"h":59.35,"l":58.92,"c":59.28,"v":150700},{"d":"2004-09-28","o":59.5,"h":59.74,"l":59.11,"c":59.6,"v":468700},{"d":"2004-09-29","o":58.75,"h":59.5,"l":58.75,"c":59.48,"v":333200},{"d":"2004-09-30","o":59.48,"h":60.41,"l":59.48,"c":60.22,"v":964300},{"d":"2004-10-01","o":60.3,"h":61.85,"l":59.9,"c":61.4,"v":347500},{"d":"2004-10-04","o":61.5,"h":61.88,"l":61.25,"c":61.55,"v":442400},{"d":"2004-10-05","o":61.55,"h":62.7,"l":61.55,"c":62.34,"v":438600},{"d":"2004-10-06","o":62.24,"h":62.91,"l":62.24,"c":62.79,"v":167800},{"d":"2004-10-07","o":62.7,"h":62.76,"l":62.11,"c":62.17,"v":162500},{"d":"2004-10-08","o":62.3,"h":62.98,"l":62.3,"c":62.71,"v":166300},{"d":"2004-10-11","o":62.6,"h":63.23,"l":62.15,"c":62.27,"v":181800},{"d":"2004-10-12","o":62.07,"h":63.13,"l":62.02,"c":62.98,"v":159700},{"d":"2004-10-13","o":63.43,"h":63.52,"l":62.85,"c":63.15,"v":150100},{"d":"2004-10-14","o":63.3,"h":63.77,"l":63.17,"c":63.77,"v":389200},{"d":"2004-10-15","o":63.97,"h":64.72,"l":63.9,"c":64.1,"v":173200},{"d":"2004-10-18","o":64.3,"h":64.95,"l":63.95,"c":64.57,"v":202200},{"d":"2004-10-19","o":64.4,"h":65.71,"l":64.24,"c":64.27,"v":295000},{"d":"2004-10-20","o":64.35,"h":64.94,"l":63.59,"c":64.44,"v":256500},{"d":"2004-10-21","o":64,"h":65.93,"l":64,"c":65.45,"v":201100},{"d":"2004-10-22","o":65.85,"h":66.53,"l":65.19,"c":65.51,"v":168200},{"d":"2004-10-25","o":65.9,"h":66.05,"l":64.8,"c":65.05,"v":375100},{"d":"2004-10-26","o":65.15,"h":65.92,"l":64.9,"c":65.62,"v":483700},{"d":"2004-10-27","o":65.75,"h":66.15,"l":65.55,"c":66.12,"v":394600},{"d":"2004-10-28","o":66.02,"h":66.28,"l":65.57,"c":66.24,"v":157700},{"d":"2004-10-29","o":66.12,"h":66.45,"l":65.44,"c":65.47,"v":182000},{"d":"2004-11-01","o":65.7,"h":66.72,"l":65.7,"c":66.5,"v":336900},{"d":"2004-11-02","o":66.52,"h":66.96,"l":66.17,"c":66.5,"v":184200},{"d":"2004-11-03","o":66.45,"h":67.03,"l":66.2,"c":66.55,"v":482100},{"d":"2004-11-04","o":66.42,"h":68.72,"l":66.42,"c":68.44,"v":335000},{"d":"2004-11-05","o":68.44,"h":68.44,"l":66.1,"c":67.15,"v":411200},{"d":"2004-11-08","o":66.95,"h":67.95,"l":66.81,"c":67.55,"v":200700},{"d":"2004-11-09","o":67.4,"h":67.65,"l":67.03,"c":67.36,"v":124000},{"d":"2004-11-10","o":67.4,"h":68.28,"l":67.19,"c":68.09,"v":253400},{"d":"2004-11-11","o":68.09,"h":68.76,"l":67.95,"c":68.75,"v":412400},{"d":"2004-11-12","o":68.88,"h":70.55,"l":68.81,"c":70.46,"v":402100},{"d":"2004-11-15","o":70.36,"h":71.18,"l":70.19,"c":71.18,"v":316600},{"d":"2004-11-16","o":71.19,"h":72.07,"l":71.18,"c":71.56,"v":439100},{"d":"2004-11-17","o":71.56,"h":71.99,"l":69.6,"c":70.07,"v":563200},{"d":"2004-11-18","o":70.15,"h":71,"l":69.03,"c":70.19,"v":411400},{"d":"2004-11-19","o":70.29,"h":70.37,"l":68.94,"c":69.15,"v":406200},{"d":"2004-11-22","o":69.15,"h":69.71,"l":68.86,"c":69.31,"v":243400},{"d":"2004-11-23","o":69.55,"h":70.3,"l":69.24,"c":70.3,"v":321400},{"d":"2004-11-24","o":70.25,"h":71.72,"l":70.25,"c":71.5,"v":165600},{"d":"2004-11-26","o":71.37,"h":71.55,"l":70.94,"c":71.05,"v":130100},{"d":"2004-11-29","o":71.05,"h":71.88,"l":70.46,"c":70.82,"v":220500},{"d":"2004-11-30","o":70.87,"h":71.12,"l":70.48,"c":71.1,"v":322400},{"d":"2004-12-01","o":71.2,"h":73.46,"l":71.1,"c":73.3,"v":341500},{"d":"2004-12-02","o":72.75,"h":72.97,"l":71.37,"c":72.02,"v":503200},{"d":"2004-12-03","o":72.26,"h":74.06,"l":72.26,"c":74.06,"v":193100},{"d":"2004-12-06","o":73.8,"h":74.83,"l":73.34,"c":73.6,"v":376500},{"d":"2004-12-07","o":73.5,"h":73.53,"l":71.8,"c":71.86,"v":439900},{"d":"2004-12-08","o":71.98,"h":73,"l":71.37,"c":71.5,"v":457900},{"d":"2004-12-09","o":71.6,"h":73.28,"l":71.6,"c":73.28,"v":324500},{"d":"2004-12-10","o":74.6,"h":74.6,"l":73.08,"c":73.43,"v":283200},{"d":"2004-12-13","o":73.44,"h":74,"l":73.22,"c":73.42,"v":258500},{"d":"2004-12-14","o":73.27,"h":73.55,"l":73.05,"c":73.2,"v":242500},{"d":"2004-12-15","o":73.23,"h":73.95,"l":72.95,"c":73.45,"v":341800},{"d":"2004-12-16","o":73,"h":73.8,"l":73,"c":73.25,"v":313600},{"d":"2004-12-17","o":73.6,"h":73.93,"l":72.58,"c":73.83,"v":436500},{"d":"2004-12-20","o":73.83,"h":74,"l":72.63,"c":73.18,"v":250100},{"d":"2004-12-21","o":73.18,"h":73.78,"l":72.97,"c":73.57,"v":263500},{"d":"2004-12-22","o":73.8,"h":74.91,"l":73.7,"c":74.83,"v":281300},{"d":"2004-12-23","o":74.99,"h":75.4,"l":74.25,"c":74.25,"v":280300},{"d":"2004-12-27","o":74.3,"h":74.71,"l":74.19,"c":74.55,"v":235500},{"d":"2004-12-28","o":74.5,"h":75.12,"l":74.5,"c":75.04,"v":293100},{"d":"2004-12-29","o":74.48,"h":75.03,"l":74.39,"c":74.95,"v":209100},{"d":"2004-12-30","o":74.95,"h":75.35,"l":74.77,"c":75.24,"v":149300},{"d":"2004-12-31","o":75.35,"h":75.93,"l":75.18,"c":75.3,"v":229100},{"d":"2005-01-03","o":75.25,"h":75.59,"l":74.16,"c":74.4,"v":626700},{"d":"2005-01-04","o":74.58,"h":74.99,"l":73.29,"c":73.57,"v":508200},{"d":"2005-01-05","o":73.57,"h":73.57,"l":69.48,"c":70.02,"v":797300},{"d":"2005-01-06","o":69.9,"h":71.31,"l":69.42,"c":71.15,"v":523000},{"d":"2005-01-07","o":71.35,"h":71.68,"l":70.29,"c":71.05,"v":369200},{"d":"2005-01-10","o":70.9,"h":71.29,"l":70.05,"c":70.2,"v":294800},{"d":"2005-01-11","o":70.05,"h":70.39,"l":68.53,"c":68.62,"v":357900},{"d":"2005-01-12","o":68.8,"h":68.87,"l":66.87,"c":68.6,"v":503500},{"d":"2005-01-13","o":68.65,"h":69.7,"l":68.19,"c":68.49,"v":471200},{"d":"2005-01-14","o":69,"h":69.41,"l":68.43,"c":68.85,"v":334700},{"d":"2005-01-18","o":69.08,"h":69.34,"l":68.51,"c":69.26,"v":355200},{"d":"2005-01-19","o":69.32,"h":70.67,"l":68.95,"c":69.93,"v":339300},{"d":"2005-01-20","o":69.6,"h":70.21,"l":68.84,"c":69.5,"v":299200},{"d":"2005-01-21","o":69.29,"h":70.35,"l":69.26,"c":69.63,"v":231800},{"d":"2005-01-24","o":69.73,"h":70.21,"l":68.56,"c":68.81,"v":375500},{"d":"2005-01-25","o":68.81,"h":69.17,"l":66.42,"c":66.47,"v":554500},{"d":"2005-01-26","o":66.47,"h":67.11,"l":65.91,"c":66.98,"v":424900},{"d":"2005-01-27","o":66.9,"h":67.15,"l":65.86,"c":66.05,"v":397700},{"d":"2005-01-28","o":66.45,"h":67,"l":66.11,"c":66.8,"v":365300},{"d":"2005-01-31","o":67.05,"h":67.51,"l":65.79,"c":66.92,"v":593900},{"d":"2005-02-01","o":66.98,"h":68.11,"l":66.45,"c":67.9,"v":566300},{"d":"2005-02-02","o":67.7,"h":68.85,"l":67.63,"c":68.85,"v":385100},{"d":"2005-02-03","o":68.85,"h":69.09,"l":68.5,"c":68.69,"v":218600},{"d":"2005-02-04","o":69,"h":69.73,"l":68.97,"c":69.32,"v":300600},{"d":"2005-02-07","o":70,"h":70,"l":68.74,"c":68.76,"v":362600},{"d":"2005-02-08","o":68.85,"h":68.86,"l":68.13,"c":68.29,"v":309100},{"d":"2005-02-09","o":68.85,"h":69.95,"l":68.49,"c":69.64,"v":570700},{"d":"2005-02-10","o":69.65,"h":69.93,"l":69.34,"c":69.8,"v":366700},{"d":"2005-02-11","o":69.81,"h":70.24,"l":69.52,"c":69.95,"v":336300},{"d":"2005-02-14","o":69.8,"h":70.14,"l":69.5,"c":69.93,"v":196200},{"d":"2005-02-15","o":69.96,"h":70.9,"l":69.91,"c":70.62,"v":323000},{"d":"2005-02-16","o":70.52,"h":71.51,"l":70.19,"c":71.26,"v":202500},{"d":"2005-02-17","o":71.31,"h":71.83,"l":71.18,"c":71.39,"v":253300},{"d":"2005-02-18","o":71.05,"h":71.37,"l":70.08,"c":71.12,"v":262800},{"d":"2005-02-22","o":71.08,"h":71.08,"l":69,"c":69.02,"v":372300},{"d":"2005-02-23","o":69.38,"h":69.7,"l":67.7,"c":67.77,"v":288800},{"d":"2005-02-24","o":67.95,"h":68,"l":67.2,"c":67.32,"v":339400},{"d":"2005-02-25","o":67.25,"h":69.12,"l":67.23,"c":69.12,"v":366000},{"d":"2005-02-28","o":68.96,"h":69.51,"l":68.25,"c":69.5,"v":419400},{"d":"2005-03-01","o":69.4,"h":69.85,"l":69,"c":69.76,"v":330300},{"d":"2005-03-02","o":69.55,"h":69.71,"l":68.66,"c":69.4,"v":400400},{"d":"2005-03-03","o":69.3,"h":69.7,"l":68.5,"c":69.44,"v":419400},{"d":"2005-03-04","o":69.49,"h":70.55,"l":69.49,"c":70.51,"v":429000},{"d":"2005-03-07","o":70.6,"h":71.59,"l":70.02,"c":71.08,"v":226000},{"d":"2005-03-08","o":70.94,"h":70.94,"l":70.33,"c":70.58,"v":179000},{"d":"2005-03-09","o":70.03,"h":70.03,"l":68,"c":68.25,"v":458900},{"d":"2005-03-10","o":68.33,"h":69.2,"l":67.57,"c":68.65,"v":306500},{"d":"2005-03-11","o":68.4,"h":68.4,"l":67.74,"c":67.76,"v":306600},{"d":"2005-03-14","o":67.77,"h":69.12,"l":67.76,"c":69.12,"v":270000},{"d":"2005-03-15","o":69.2,"h":69.81,"l":68.58,"c":68.65,"v":434600},{"d":"2005-03-16","o":68.66,"h":68.9,"l":67.75,"c":67.91,"v":361100},{"d":"2005-03-17","o":68.35,"h":68.91,"l":68.15,"c":68.45,"v":289800},{"d":"2005-03-18","o":68.56,"h":68.64,"l":67.57,"c":67.6,"v":334700},{"d":"2005-03-21","o":67.72,"h":67.82,"l":67.05,"c":67.31,"v":269600},{"d":"2005-03-22","o":67.52,"h":68.16,"l":66.39,"c":66.39,"v":371600},{"d":"2005-03-23","o":65.96,"h":67.12,"l":65.18,"c":66.44,"v":460100},{"d":"2005-03-24","o":66.5,"h":67.44,"l":66.4,"c":66.47,"v":369900},{"d":"2005-03-28","o":66.55,"h":66.76,"l":66.23,"c":66.45,"v":263200},{"d":"2005-03-29","o":66.65,"h":67.33,"l":66.4,"c":66.55,"v":426300},{"d":"2005-03-30","o":65.74,"h":66.65,"l":65.74,"c":66.63,"v":559900},{"d":"2005-03-31","o":67.03,"h":67.88,"l":66.66,"c":66.89,"v":576200},{"d":"2005-04-01","o":68,"h":68,"l":66.58,"c":66.68,"v":414700},{"d":"2005-04-04","o":66.85,"h":66.85,"l":64.98,"c":66.35,"v":463500},{"d":"2005-04-05","o":66.35,"h":66.48,"l":66.03,"c":66.32,"v":284200},{"d":"2005-04-06","o":66.48,"h":66.9,"l":66.28,"c":66.44,"v":244000},{"d":"2005-04-07","o":67.75,"h":67.91,"l":67.13,"c":67.91,"v":438100},{"d":"2005-04-08","o":68,"h":68,"l":67.25,"c":67.25,"v":190400},{"d":"2005-04-11","o":67.46,"h":67.77,"l":67.3,"c":67.77,"v":124800},{"d":"2005-04-12","o":67.55,"h":68.95,"l":67.37,"c":68.93,"v":228400},{"d":"2005-04-13","o":69.3,"h":69.36,"l":68.8,"c":69.15,"v":415600},{"d":"2005-04-14","o":69.15,"h":69.27,"l":68.08,"c":68.28,"v":311900},{"d":"2005-04-15","o":68.57,"h":68.77,"l":67.92,"c":68.39,"v":265000},{"d":"2005-04-18","o":68.39,"h":68.88,"l":67.73,"c":68.22,"v":271800},{"d":"2005-04-19","o":68.04,"h":69.02,"l":68.04,"c":68.93,"v":170100},{"d":"2005-04-20","o":68.55,"h":68.65,"l":68.08,"c":68.11,"v":204300},{"d":"2005-04-21","o":68.35,"h":69,"l":67.46,"c":68.52,"v":300900},{"d":"2005-04-22","o":69.47,"h":70.11,"l":68.98,"c":70.05,"v":555600},{"d":"2005-04-25","o":70.3,"h":71.55,"l":70.18,"c":70.93,"v":619100},{"d":"2005-04-26","o":71,"h":71.55,"l":70.5,"c":70.52,"v":497400},{"d":"2005-04-27","o":70.45,"h":71.69,"l":70.15,"c":71.42,"v":505600},{"d":"2005-04-28","o":71.35,"h":71.35,"l":70.8,"c":71.02,"v":227600},{"d":"2005-04-29","o":71.17,"h":72.24,"l":70.72,"c":72,"v":337700},{"d":"2005-05-02","o":72.01,"h":72.01,"l":71.1,"c":71.98,"v":397200},{"d":"2005-05-03","o":72,"h":72.05,"l":71.55,"c":71.82,"v":241200},{"d":"2005-05-04","o":71.4,"h":72.55,"l":71.4,"c":72.35,"v":303000},{"d":"2005-05-05","o":72.6,"h":73.72,"l":72.44,"c":73,"v":566900},{"d":"2005-05-06","o":73,"h":73.36,"l":72.28,"c":72.74,"v":445200},{"d":"2005-05-09","o":72.74,"h":74.15,"l":72.74,"c":74.15,"v":280700},{"d":"2005-05-10","o":74.14,"h":74.45,"l":73.72,"c":74.22,"v":365100},{"d":"2005-05-11","o":74.47,"h":74.65,"l":73.65,"c":74.4,"v":236500},{"d":"2005-05-12","o":74.47,"h":74.5,"l":73.87,"c":74.04,"v":309500},{"d":"2005-05-13","o":74.04,"h":74.24,"l":73.45,"c":73.78,"v":448100},{"d":"2005-05-16","o":73.65,"h":74.63,"l":73.59,"c":74.63,"v":280400},{"d":"2005-05-17","o":74.5,"h":75.27,"l":74.2,"c":75.25,"v":271600},{"d":"2005-05-18","o":75.55,"h":75.74,"l":75.11,"c":75.35,"v":463700},{"d":"2005-05-19","o":75.34,"h":77.08,"l":75.34,"c":76.87,"v":279400},{"d":"2005-05-20","o":76.86,"h":77.02,"l":76.2,"c":76.57,"v":278700},{"d":"2005-05-23","o":76.52,"h":76.83,"l":76.25,"c":76.62,"v":230600},{"d":"2005-05-24","o":76.5,"h":76.5,"l":75.13,"c":75.59,"v":346600},{"d":"2005-05-25","o":75.75,"h":75.75,"l":74.2,"c":74.36,"v":254200},{"d":"2005-05-26","o":74.56,"h":75.05,"l":74.23,"c":74.47,"v":273200},{"d":"2005-05-27","o":74.81,"h":74.87,"l":74.04,"c":74.84,"v":213500},{"d":"2005-05-31","o":74.78,"h":75.41,"l":74.78,"c":74.87,"v":251500},{"d":"2005-06-01","o":75.18,"h":76.34,"l":75.02,"c":76.34,"v":252300},{"d":"2005-06-02","o":75.9,"h":76.1,"l":75.71,"c":75.71,"v":318500},{"d":"2005-06-03","o":75.75,"h":76.59,"l":75.66,"c":75.9,"v":218900},{"d":"2005-06-06","o":75.96,"h":76.74,"l":75.96,"c":76.73,"v":151900},{"d":"2005-06-07","o":77.03,"h":78.58,"l":76.79,"c":78.14,"v":415200},{"d":"2005-06-08","o":78.27,"h":79.11,"l":78.27,"c":78.76,"v":325400},{"d":"2005-06-09","o":78.76,"h":78.88,"l":78.08,"c":78.45,"v":260900},{"d":"2005-06-10","o":78.7,"h":79.2,"l":78.55,"c":79.12,"v":150000},{"d":"2005-06-13","o":78.9,"h":79.82,"l":78.7,"c":79.81,"v":229000},{"d":"2005-06-14","o":79.62,"h":80.89,"l":79.62,"c":80.87,"v":261800},{"d":"2005-06-15","o":80.87,"h":81.1,"l":80.28,"c":80.9,"v":132900},{"d":"2005-06-16","o":80.88,"h":80.92,"l":80.23,"c":80.49,"v":217600},{"d":"2005-06-17","o":80.8,"h":81.53,"l":80.73,"c":81.52,"v":331000},{"d":"2005-06-20","o":81.52,"h":81.77,"l":81.11,"c":81.42,"v":181400},{"d":"2005-06-21","o":81.6,"h":81.8,"l":81,"c":81.08,"v":196000},{"d":"2005-06-22","o":81.55,"h":81.65,"l":80.82,"c":80.87,"v":135200},{"d":"2005-06-23","o":80.88,"h":81.16,"l":80.6,"c":80.68,"v":179200},{"d":"2005-06-24","o":80.5,"h":80.97,"l":79.31,"c":79.52,"v":296800},{"d":"2005-06-27","o":79.27,"h":79.51,"l":79,"c":79.35,"v":419100},{"d":"2005-06-28","o":78.64,"h":78.84,"l":78.03,"c":78.83,"v":255900},{"d":"2005-06-29","o":78.91,"h":80.39,"l":78.91,"c":80.15,"v":327100},{"d":"2005-06-30","o":80.4,"h":81.1,"l":79.48,"c":80.8,"v":503100},{"d":"2005-07-01","o":80.73,"h":80.98,"l":80.09,"c":80.86,"v":205000},{"d":"2005-07-05","o":80.67,"h":81.33,"l":80.62,"c":81.2,"v":331400},{"d":"2005-07-06","o":81.2,"h":81.99,"l":81.11,"c":81.72,"v":287600},{"d":"2005-07-07","o":81.73,"h":82.5,"l":81,"c":81.7,"v":493500},{"d":"2005-07-08","o":81.78,"h":84.1,"l":81.78,"c":83.6,"v":563900},{"d":"2005-07-11","o":83.61,"h":84.99,"l":83.58,"c":84.72,"v":262500},{"d":"2005-07-12","o":84.9,"h":85.31,"l":84.46,"c":84.75,"v":290300},{"d":"2005-07-13","o":84.75,"h":84.75,"l":83.5,"c":83.71,"v":278800},{"d":"2005-07-14","o":83.81,"h":84.35,"l":82.4,"c":82.92,"v":577100},{"d":"2005-07-15","o":82.75,"h":83.52,"l":82.33,"c":83.35,"v":186700},{"d":"2005-07-18","o":83.35,"h":84.2,"l":82.98,"c":83.75,"v":193800},{"d":"2005-07-19","o":83.5,"h":85.16,"l":83.45,"c":85.15,"v":233900},{"d":"2005-07-20","o":85.05,"h":85.96,"l":84.29,"c":85.86,"v":423900},{"d":"2005-07-21","o":85.75,"h":86.28,"l":84.09,"c":84.47,"v":356400},{"d":"2005-07-22","o":84.37,"h":86.08,"l":83.81,"c":86.03,"v":250300},{"d":"2005-07-25","o":85.9,"h":86.87,"l":85.8,"c":86.3,"v":362600},{"d":"2005-07-26","o":87.58,"h":87.64,"l":86.31,"c":87.16,"v":441600},{"d":"2005-07-27","o":87.25,"h":87.28,"l":86.18,"c":86.94,"v":403700},{"d":"2005-07-28","o":86.95,"h":88.23,"l":86.75,"c":87.95,"v":361000},{"d":"2005-07-29","o":87.99,"h":88.2,"l":87.33,"c":87.56,"v":199900},{"d":"2005-08-01","o":87.66,"h":87.73,"l":86.53,"c":86.73,"v":365300},{"d":"2005-08-02","o":87.05,"h":87.79,"l":86.82,"c":87.77,"v":301600},{"d":"2005-08-03","o":87.77,"h":88.2,"l":86.85,"c":87.91,"v":246600},{"d":"2005-08-04","o":86.6,"h":86.97,"l":85.34,"c":85.9,"v":605700},{"d":"2005-08-05","o":85.4,"h":85.4,"l":81.48,"c":82.15,"v":1147800},{"d":"2005-08-08","o":80.75,"h":81.19,"l":78.37,"c":78.58,"v":1049300},{"d":"2005-08-09","o":78.6,"h":80.35,"l":78.57,"c":80.05,"v":638300},{"d":"2005-08-10","o":80.8,"h":81.4,"l":79.55,"c":79.56,"v":454100},{"d":"2005-08-11","o":78.72,"h":80.74,"l":78.68,"c":80.66,"v":487500},{"d":"2005-08-12","o":80.66,"h":81.08,"l":79.72,"c":80.83,"v":309000},{"d":"2005-08-15","o":80.83,"h":82.63,"l":80.43,"c":81.99,"v":354900},{"d":"2005-08-16","o":81.93,"h":83.9,"l":81.85,"c":82.75,"v":388900},{"d":"2005-08-17","o":82.3,"h":83.19,"l":81.5,"c":81.81,"v":332500},{"d":"2005-08-18","o":81.81,"h":81.81,"l":80.73,"c":81,"v":429200},{"d":"2005-08-19","o":81.07,"h":81.25,"l":80.16,"c":80.77,"v":231500},{"d":"2005-08-22","o":80.52,"h":81.5,"l":80.52,"c":81.2,"v":296500},{"d":"2005-08-23","o":81.18,"h":81.87,"l":81.13,"c":81.71,"v":266000},{"d":"2005-08-24","o":81.71,"h":83.14,"l":81.71,"c":82.44,"v":349600},{"d":"2005-08-25","o":82.6,"h":83.09,"l":82.2,"c":82.39,"v":250900},{"d":"2005-08-26","o":82.48,"h":82.75,"l":81.59,"c":81.6,"v":240800},{"d":"2005-08-29","o":81.6,"h":81.6,"l":80.1,"c":81.45,"v":379100},{"d":"2005-08-30","o":81.39,"h":82.17,"l":80.8,"c":82.15,"v":367100},{"d":"2005-08-31","o":82.1,"h":84.05,"l":81.9,"c":84.04,"v":352800},{"d":"2005-09-01","o":84.04,"h":85.84,"l":83.59,"c":84.27,"v":483500},{"d":"2005-09-02","o":84.28,"h":85.03,"l":83.7,"c":83.9,"v":248700},{"d":"2005-09-06","o":84.15,"h":86.4,"l":84.14,"c":86.2,"v":509400},{"d":"2005-09-07","o":86.2,"h":86.2,"l":85.17,"c":85.36,"v":349500},{"d":"2005-09-08","o":84.74,"h":85.95,"l":84.74,"c":85.14,"v":205000},{"d":"2005-09-09","o":85.15,"h":85.8,"l":85.1,"c":85.4,"v":186200},{"d":"2005-09-12","o":85.4,"h":85.76,"l":85.07,"c":85.2,"v":167800},{"d":"2005-09-13","o":85.05,"h":85.65,"l":84.78,"c":85.01,"v":268900},{"d":"2005-09-14","o":85,"h":85.36,"l":84.5,"c":85.17,"v":260400},{"d":"2005-09-15","o":85.17,"h":85.9,"l":85.1,"c":85.61,"v":255300},{"d":"2005-09-16","o":85.61,"h":85.63,"l":84.44,"c":85.11,"v":245100},{"d":"2005-09-19","o":85.24,"h":85.63,"l":84.89,"c":84.92,"v":203000},{"d":"2005-09-20","o":84.97,"h":85.54,"l":84,"c":84.23,"v":232900},{"d":"2005-09-21","o":84.36,"h":84.36,"l":83.06,"c":83.29,"v":351300},{"d":"2005-09-22","o":83.29,"h":83.94,"l":82.21,"c":83.73,"v":333300},{"d":"2005-09-23","o":83.6,"h":84.44,"l":82.98,"c":83.96,"v":209600},{"d":"2005-09-26","o":84.5,"h":84.5,"l":84.07,"c":84.32,"v":261800},{"d":"2005-09-27","o":84.33,"h":84.69,"l":83.5,"c":84.14,"v":232900},{"d":"2005-09-28","o":84.39,"h":84.39,"l":83.32,"c":83.73,"v":396500},{"d":"2005-09-29","o":83.05,"h":84.5,"l":82.4,"c":84.43,"v":335800},{"d":"2005-09-30","o":84.43,"h":86.03,"l":84.43,"c":85.7,"v":289600},{"d":"2005-10-03","o":85.68,"h":86.74,"l":85.43,"c":86.61,"v":444000},{"d":"2005-10-04","o":86.56,"h":86.61,"l":85.61,"c":85.8,"v":381200},{"d":"2005-10-05","o":85.79,"h":85.79,"l":84.11,"c":84.22,"v":425200},{"d":"2005-10-06","o":84.21,"h":84.49,"l":83.07,"c":84.49,"v":461800},{"d":"2005-10-07","o":84.49,"h":84.49,"l":82.47,"c":83.35,"v":511200},{"d":"2005-10-10","o":83.15,"h":83.15,"l":81.52,"c":81.75,"v":335600},{"d":"2005-10-11","o":81.96,"h":82,"l":80.25,"c":80.7,"v":446800},{"d":"2005-10-12","o":80.45,"h":80.45,"l":79.08,"c":79.8,"v":544600},{"d":"2005-10-13","o":79.7,"h":80.33,"l":78.82,"c":80.17,"v":528000},{"d":"2005-10-14","o":81.2,"h":82.22,"l":80.89,"c":82,"v":326800},{"d":"2005-10-17","o":82.25,"h":82.59,"l":81.65,"c":82.29,"v":431700},{"d":"2005-10-18","o":82.01,"h":82.76,"l":81.48,"c":81.49,"v":226900},{"d":"2005-10-19","o":81.5,"h":82.29,"l":80.64,"c":82.12,"v":380200},{"d":"2005-10-20","o":82,"h":82.95,"l":81.08,"c":81.36,"v":276700},{"d":"2005-10-21","o":81.49,"h":82.48,"l":81.37,"c":82.38,"v":224100},{"d":"2005-10-24","o":83.1,"h":84.8,"l":83.1,"c":84.57,"v":318800},{"d":"2005-10-25","o":84.56,"h":85.14,"l":84.25,"c":84.29,"v":248000},{"d":"2005-10-26","o":83.75,"h":85.2,"l":83.65,"c":84.23,"v":319500},{"d":"2005-10-27","o":84.22,"h":84.45,"l":83.65,"c":83.75,"v":279400},{"d":"2005-10-28","o":84.15,"h":85.74,"l":84,"c":85.64,"v":550700},{"d":"2005-10-31","o":85.64,"h":86.5,"l":85.64,"c":86.25,"v":421700},{"d":"2005-11-01","o":85.75,"h":86.49,"l":84.4,"c":86.16,"v":630100},{"d":"2005-11-02","o":86.08,"h":86.67,"l":85.85,"c":86.65,"v":355000},{"d":"2005-11-03","o":87.45,"h":88.22,"l":86.31,"c":86.55,"v":249600},{"d":"2005-11-04","o":86.35,"h":86.52,"l":85.34,"c":86.04,"v":362600},{"d":"2005-11-07","o":86.18,"h":86.84,"l":85.97,"c":86.15,"v":195400},{"d":"2005-11-08","o":85.6,"h":86.25,"l":85.23,"c":86.03,"v":267400},{"d":"2005-11-09","o":85.95,"h":87.96,"l":85.88,"c":86.95,"v":414800},{"d":"2005-11-10","o":86.88,"h":89.11,"l":86.63,"c":88.89,"v":353700},{"d":"2005-11-11","o":88.91,"h":89.85,"l":88.78,"c":89.44,"v":287400},{"d":"2005-11-14","o":89.69,"h":90.29,"l":89.4,"c":89.6,"v":227600},{"d":"2005-11-15","o":89.5,"h":89.51,"l":88.75,"c":88.84,"v":196900},{"d":"2005-11-16","o":88.87,"h":89.13,"l":88.6,"c":88.81,"v":241600},{"d":"2005-11-17","o":88.63,"h":90.99,"l":88.46,"c":90.58,"v":387400},{"d":"2005-11-18","o":90.8,"h":91.13,"l":90.2,"c":90.84,"v":284000},{"d":"2005-11-21","o":90.85,"h":90.85,"l":90.32,"c":90.7,"v":272600},{"d":"2005-11-22","o":90.7,"h":91.86,"l":90.31,"c":91.71,"v":294400},{"d":"2005-11-23","o":91.71,"h":92.05,"l":91.17,"c":91.8,"v":328200},{"d":"2005-11-25","o":91.8,"h":92.3,"l":91.6,"c":92.19,"v":70400},{"d":"2005-11-28","o":92.27,"h":92.36,"l":91.74,"c":91.93,"v":337000},{"d":"2005-11-29","o":92.18,"h":92.82,"l":92,"c":92.65,"v":367500},{"d":"2005-11-30","o":92.65,"h":92.65,"l":91.25,"c":91.45,"v":356500},{"d":"2005-12-01","o":91.7,"h":92.43,"l":91.3,"c":91.94,"v":321200},{"d":"2005-12-02","o":91.94,"h":92.55,"l":91.53,"c":92.43,"v":193600},{"d":"2005-12-05","o":92.43,"h":92.78,"l":91.52,"c":91.54,"v":374500},{"d":"2005-12-06","o":91.55,"h":92.1,"l":91.35,"c":91.35,"v":169800},{"d":"2005-12-07","o":91.27,"h":91.56,"l":90.58,"c":90.88,"v":293600},{"d":"2005-12-08","o":91.08,"h":92.35,"l":90.7,"c":91.4,"v":255400},{"d":"2005-12-09","o":91.48,"h":92.44,"l":91.38,"c":92.07,"v":129600},{"d":"2005-12-12","o":92.3,"h":92.38,"l":90.85,"c":91.7,"v":232800},{"d":"2005-12-13","o":91.71,"h":92.41,"l":91.21,"c":92.4,"v":203500},{"d":"2005-12-14","o":92.47,"h":92.99,"l":92.3,"c":92.54,"v":200200},{"d":"2005-12-15","o":92.45,"h":92.82,"l":90.72,"c":90.73,"v":317800},{"d":"2005-12-16","o":90.8,"h":92.07,"l":90.8,"c":91.63,"v":197900},{"d":"2005-12-19","o":91.53,"h":91.94,"l":90.27,"c":90.43,"v":182000},{"d":"2005-12-20","o":89.99,"h":90.39,"l":89.75,"c":89.89,"v":263200},{"d":"2005-12-21","o":89.9,"h":90.39,"l":89.71,"c":90.38,"v":278200},{"d":"2005-12-22","o":90.33,"h":90.76,"l":89.69,"c":90.67,"v":283500},{"d":"2005-12-23","o":90.7,"h":91.28,"l":90.7,"c":90.93,"v":220200},{"d":"2005-12-27","o":90.93,"h":91.58,"l":90.66,"c":90.71,"v":204700},{"d":"2005-12-28","o":90.25,"h":90.35,"l":89.72,"c":90.15,"v":249200},{"d":"2005-12-29","o":90.18,"h":90.55,"l":89.32,"c":89.4,"v":225600},{"d":"2005-12-30","o":89.4,"h":89.66,"l":88.87,"c":89.25,"v":391000},{"d":"2006-01-03","o":90.1,"h":91.61,"l":88.95,"c":91.44,"v":512600},{"d":"2006-01-04","o":91.5,"h":92.94,"l":91.28,"c":92.45,"v":367100},{"d":"2006-01-05","o":92.55,"h":94.2,"l":92.55,"c":93.8,"v":288600},{"d":"2006-01-06","o":93.98,"h":95.58,"l":93.98,"c":95.57,"v":312800},{"d":"2006-01-09","o":94.82,"h":96.82,"l":94.7,"c":96.81,"v":488300},{"d":"2006-01-10","o":96.56,"h":97.72,"l":96.03,"c":97.3,"v":453600},{"d":"2006-01-11","o":97.4,"h":97.51,"l":96.46,"c":96.7,"v":376900},{"d":"2006-01-12","o":96.7,"h":96.72,"l":96.18,"c":96.6,"v":334900},{"d":"2006-01-13","o":96.59,"h":96.61,"l":95.03,"c":95.19,"v":220500},{"d":"2006-01-17","o":95.05,"h":95.25,"l":94.1,"c":95.25,"v":250700},{"d":"2006-01-18","o":95.15,"h":95.79,"l":94.4,"c":95.35,"v":216900},{"d":"2006-01-19","o":95.21,"h":96.5,"l":95.17,"c":96,"v":272900},{"d":"2006-01-20","o":95.75,"h":95.85,"l":94.83,"c":95,"v":256800},{"d":"2006-01-23","o":94.99,"h":95.73,"l":94.93,"c":95.28,"v":265900},{"d":"2006-01-24","o":95.2,"h":97.78,"l":95.2,"c":96.99,"v":523400},{"d":"2006-01-25","o":98.25,"h":98.95,"l":97.89,"c":98.3,"v":421000},{"d":"2006-01-26","o":98.6,"h":99.64,"l":98.24,"c":99.29,"v":421000},{"d":"2006-01-27","o":101,"h":101.03,"l":98.95,"c":100.3,"v":436800},{"d":"2006-01-30","o":100.49,"h":100.49,"l":98.55,"c":98.94,"v":371000},{"d":"2006-01-31","o":98.8,"h":99.89,"l":98.24,"c":99.48,"v":295000},{"d":"2006-02-01","o":99.73,"h":100.55,"l":99.25,"c":99.75,"v":445300},{"d":"2006-02-02","o":99.76,"h":99.8,"l":99.01,"c":99.5,"v":403900},{"d":"2006-02-03","o":98.5,"h":98.74,"l":96.51,"c":97.96,"v":264300},{"d":"2006-02-06","o":98.21,"h":98.98,"l":98.09,"c":98.98,"v":338100},{"d":"2006-02-07","o":99.18,"h":99.74,"l":97.92,"c":98.46,"v":223500},{"d":"2006-02-08","o":98.36,"h":98.36,"l":96.61,"c":97.95,"v":301900},{"d":"2006-02-09","o":97.94,"h":99.48,"l":97.04,"c":99.15,"v":416200},{"d":"2006-02-10","o":99.15,"h":99.85,"l":98.56,"c":99.39,"v":186100},{"d":"2006-02-13","o":99.55,"h":99.56,"l":98.5,"c":99.01,"v":185700},{"d":"2006-02-14","o":98.81,"h":99.95,"l":97.45,"c":99.95,"v":221600},{"d":"2006-02-15","o":99.99,"h":101.45,"l":99.2,"c":101.45,"v":320300},{"d":"2006-02-16","o":101.5,"h":102.98,"l":101.44,"c":102.11,"v":298300},{"d":"2006-02-17","o":101.91,"h":103.32,"l":101.15,"c":102.82,"v":307600},{"d":"2006-02-21","o":102.68,"h":103.94,"l":101.82,"c":103,"v":264100},{"d":"2006-02-22","o":103.25,"h":104.82,"l":102.27,"c":104.7,"v":323300},{"d":"2006-02-23","o":104.7,"h":105.05,"l":103.82,"c":104.03,"v":215400},{"d":"2006-02-24","o":104.04,"h":104.35,"l":103.48,"c":103.7,"v":182800},{"d":"2006-02-27","o":103.8,"h":104.92,"l":103.59,"c":104.1,"v":153700},{"d":"2006-02-28","o":104.1,"h":104.22,"l":102.77,"c":103,"v":320700},{"d":"2006-03-01","o":103.25,"h":103.3,"l":102.19,"c":102.88,"v":238400},{"d":"2006-03-02","o":102.88,"h":102.88,"l":101.89,"c":102.29,"v":216800},{"d":"2006-03-03","o":102.14,"h":102.75,"l":101.1,"c":101.99,"v":290600},{"d":"2006-03-06","o":102.24,"h":105.19,"l":102.01,"c":105.19,"v":332400},{"d":"2006-03-07","o":105.19,"h":105.4,"l":102.85,"c":103.18,"v":428800},{"d":"2006-03-08","o":103.1,"h":103.56,"l":101.88,"c":103.2,"v":318900},{"d":"2006-03-09","o":103.2,"h":104.15,"l":102.9,"c":103.94,"v":368000},{"d":"2006-03-10","o":104.2,"h":104.86,"l":103.2,"c":104.8,"v":556800},{"d":"2006-03-13","o":104.9,"h":105.2,"l":103.05,"c":104.15,"v":299800},{"d":"2006-03-14","o":104.4,"h":105.97,"l":103.86,"c":105.3,"v":368100},{"d":"2006-03-15","o":105.35,"h":107.99,"l":105.35,"c":107.29,"v":426600},{"d":"2006-03-16","o":107.54,"h":110.32,"l":107.46,"c":108.86,"v":326200},{"d":"2006-03-17","o":109.1,"h":110.5,"l":108.44,"c":110.25,"v":248100},{"d":"2006-03-20","o":110.26,"h":110.27,"l":107.79,"c":108.54,"v":349000},{"d":"2006-03-21","o":108.76,"h":109.28,"l":106.91,"c":107.11,"v":334500},{"d":"2006-03-22","o":106.86,"h":106.99,"l":106.2,"c":106.95,"v":416600},{"d":"2006-03-23","o":106.95,"h":108.44,"l":106.56,"c":107.8,"v":220100},{"d":"2006-03-24","o":107.93,"h":108.27,"l":106.93,"c":107.45,"v":256400},{"d":"2006-03-27","o":107.54,"h":107.56,"l":105.25,"c":105.94,"v":462700},{"d":"2006-03-28","o":105.95,"h":109.11,"l":105.5,"c":108.57,"v":482400},{"d":"2006-03-29","o":108.04,"h":110.34,"l":108.04,"c":110.19,"v":468900},{"d":"2006-03-30","o":110.03,"h":110.23,"l":107.31,"c":107.93,"v":358200},{"d":"2006-03-31","o":108.1,"h":109.5,"l":106.43,"c":109.1,"v":495600},{"d":"2006-04-03","o":109.1,"h":110.64,"l":106.25,"c":106.61,"v":408700},{"d":"2006-04-04","o":106.61,"h":107.11,"l":104.85,"c":106.88,"v":465000},{"d":"2006-04-05","o":107.88,"h":108.51,"l":107.37,"c":108.13,"v":240300},{"d":"2006-04-06","o":108.13,"h":109.05,"l":107.34,"c":107.95,"v":323600},{"d":"2006-04-07","o":107.95,"h":108.64,"l":106.02,"c":106.02,"v":239000},{"d":"2006-04-10","o":102.68,"h":105.08,"l":102.27,"c":103.39,"v":504700},{"d":"2006-04-11","o":103.39,"h":104.45,"l":103.23,"c":103.3,"v":368300},{"d":"2006-04-12","o":103.3,"h":104.62,"l":102.61,"c":102.92,"v":441100},{"d":"2006-04-13","o":102.25,"h":102.26,"l":100.91,"c":101.25,"v":413300},{"d":"2006-04-17","o":100.74,"h":101.91,"l":100.62,"c":101.39,"v":228100},{"d":"2006-04-18","o":101.6,"h":104.89,"l":101.4,"c":103.79,"v":464100},{"d":"2006-04-19","o":103.63,"h":107.16,"l":103.63,"c":106.68,"v":431600},{"d":"2006-04-20","o":106.53,"h":107.95,"l":105.12,"c":107.82,"v":278600},{"d":"2006-04-21","o":108.07,"h":109.19,"l":107.5,"c":108.37,"v":328800},{"d":"2006-04-24","o":108.45,"h":108.45,"l":107.24,"c":107.5,"v":226300},{"d":"2006-04-25","o":107.75,"h":108.05,"l":106.85,"c":107.33,"v":334500},{"d":"2006-04-26","o":107.85,"h":108.7,"l":106.96,"c":107.41,"v":331300},{"d":"2006-04-27","o":107.16,"h":109.27,"l":105.95,"c":107.7,"v":385400},{"d":"2006-04-28","o":107.95,"h":109.58,"l":107.6,"c":107.7,"v":351400},{"d":"2006-05-01","o":107.95,"h":108.39,"l":105.35,"c":105.37,"v":309100},{"d":"2006-05-02","o":105.37,"h":105.43,"l":102.29,"c":104.09,"v":490400},{"d":"2006-05-03","o":103.84,"h":103.84,"l":102.62,"c":103.39,"v":334200},{"d":"2006-05-04","o":103.64,"h":106.82,"l":103.64,"c":105.95,"v":312000},{"d":"2006-05-05","o":107,"h":108.75,"l":106.9,"c":107.6,"v":420900},{"d":"2006-05-08","o":107.69,"h":109.17,"l":107.39,"c":108.81,"v":259200},{"d":"2006-05-09","o":108.82,"h":109.09,"l":108.2,"c":108.56,"v":209000},{"d":"2006-05-10","o":108.56,"h":108.99,"l":107.8,"c":108.77,"v":177200},{"d":"2006-05-11","o":108.87,"h":109,"l":105.68,"c":105.89,"v":250200},{"d":"2006-05-12","o":105.64,"h":105.65,"l":103.65,"c":104.23,"v":233200},{"d":"2006-05-15","o":104.23,"h":107.18,"l":103.5,"c":107.08,"v":339400},{"d":"2006-05-16","o":106.83,"h":108.03,"l":105.84,"c":105.9,"v":261100},{"d":"2006-05-17","o":104.11,"h":105.03,"l":103.08,"c":104.38,"v":379000},{"d":"2006-05-18","o":104.63,"h":105.2,"l":102.25,"c":102.64,"v":420300},{"d":"2006-05-19","o":103.25,"h":103.93,"l":100.89,"c":102.5,"v":473300},{"d":"2006-05-22","o":102.5,"h":102.74,"l":101.09,"c":102.4,"v":289600},{"d":"2006-05-23","o":103.2,"h":104.73,"l":102.56,"c":102.79,"v":371600},{"d":"2006-05-24","o":101.5,"h":103.78,"l":100.5,"c":102.53,"v":459100},{"d":"2006-05-25","o":103.15,"h":105.3,"l":103.09,"c":105.11,"v":420800},{"d":"2006-05-26","o":105.36,"h":106.72,"l":105.08,"c":106.33,"v":256100},{"d":"2006-05-30","o":105.73,"h":106.39,"l":105.1,"c":105.35,"v":317100},{"d":"2006-05-31","o":105.49,"h":106.83,"l":104.14,"c":106.3,"v":410100},{"d":"2006-06-01","o":106.3,"h":108.65,"l":105.99,"c":108.65,"v":444200},{"d":"2006-06-02","o":110,"h":112,"l":108.2,"c":108.79,"v":392500},{"d":"2006-06-05","o":108.1,"h":110.9,"l":108.05,"c":108.89,"v":408500},{"d":"2006-06-06","o":108.97,"h":109.46,"l":107.64,"c":108.2,"v":254300},{"d":"2006-06-07","o":108.33,"h":110.25,"l":107.28,"c":109.49,"v":321400},{"d":"2006-06-08","o":108.9,"h":109.72,"l":105.69,"c":108.32,"v":689900},{"d":"2006-06-09","o":108.86,"h":109.47,"l":108.17,"c":109.14,"v":237300},{"d":"2006-06-12","o":109.14,"h":109.14,"l":107.1,"c":107.2,"v":243600},{"d":"2006-06-13","o":107.45,"h":108.44,"l":106.27,"c":106.38,"v":395400},{"d":"2006-06-14","o":106.38,"h":106.47,"l":105.06,"c":105.59,"v":292900},{"d":"2006-06-15","o":105.78,"h":107.49,"l":105.68,"c":107.17,"v":294000},{"d":"2006-06-16","o":107.66,"h":107.92,"l":106.08,"c":107.73,"v":227100},{"d":"2006-06-19","o":107.98,"h":108.55,"l":106.75,"c":107.08,"v":149200},{"d":"2006-06-20","o":106.6,"h":107.19,"l":105.2,"c":105.25,"v":412100},{"d":"2006-06-21","o":105.17,"h":106.25,"l":104.7,"c":106.12,"v":421300},{"d":"2006-06-22","o":106.12,"h":106.65,"l":105.15,"c":105.64,"v":213200},{"d":"2006-06-23","o":105.65,"h":105.97,"l":104.47,"c":105.75,"v":303400},{"d":"2006-06-26","o":105.6,"h":106.84,"l":105.51,"c":106.58,"v":243400},{"d":"2006-06-27","o":106.48,"h":107.08,"l":106.25,"c":106.6,"v":274200},{"d":"2006-06-28","o":106.07,"h":107.21,"l":105.9,"c":107.21,"v":206800},{"d":"2006-06-29","o":107.9,"h":109.75,"l":107.53,"c":109.75,"v":375100},{"d":"2006-06-30","o":109.75,"h":111.53,"l":109.6,"c":110.62,"v":476900},{"d":"2006-07-03","o":110.75,"h":112.16,"l":110.65,"c":112.02,"v":214000},{"d":"2006-07-05","o":111.9,"h":112.74,"l":110.44,"c":112.21,"v":309600},{"d":"2006-07-06","o":112.41,"h":113.19,"l":111.99,"c":113.06,"v":244900},{"d":"2006-07-07","o":113.06,"h":113.36,"l":112.43,"c":112.71,"v":490500},{"d":"2006-07-10","o":113.2,"h":114.22,"l":113.11,"c":114.21,"v":219100},{"d":"2006-07-11","o":117,"h":117.21,"l":113.6,"c":114.38,"v":449700},{"d":"2006-07-12","o":114.6,"h":114.95,"l":113.71,"c":114.83,"v":224400},{"d":"2006-07-13","o":114.83,"h":115.17,"l":112.12,"c":112.89,"v":226400},{"d":"2006-07-14","o":112.92,"h":112.92,"l":110.59,"c":111.48,"v":237500},{"d":"2006-07-17","o":111,"h":111.66,"l":110.27,"c":110.85,"v":220700},{"d":"2006-07-18","o":111.8,"h":112.6,"l":110.95,"c":112.59,"v":277000},{"d":"2006-07-19","o":112.68,"h":115.63,"l":112.42,"c":114.6,"v":350100},{"d":"2006-07-20","o":115.25,"h":115.48,"l":113.45,"c":113.61,"v":284100},{"d":"2006-07-21","o":113.41,"h":113.67,"l":110.59,"c":111.03,"v":407200},{"d":"2006-07-24","o":111.28,"h":113.14,"l":110.68,"c":113,"v":200300},{"d":"2006-07-25","o":113,"h":114.18,"l":112.32,"c":114.07,"v":338400},{"d":"2006-07-26","o":114.2,"h":116,"l":114.2,"c":115.11,"v":442300},{"d":"2006-07-27","o":116.95,"h":117.48,"l":115.11,"c":115.53,"v":327800},{"d":"2006-07-28","o":115.9,"h":117.3,"l":115.49,"c":117.05,"v":376700},{"d":"2006-07-31","o":116.95,"h":117.28,"l":115.88,"c":116.92,"v":325100},{"d":"2006-08-01","o":116.92,"h":116.92,"l":115.16,"c":116.15,"v":273400},{"d":"2006-08-02","o":115.75,"h":116.08,"l":115.1,"c":115.61,"v":282200},{"d":"2006-08-03","o":115.11,"h":117,"l":115.01,"c":116.88,"v":287500},{"d":"2006-08-04","o":117.7,"h":118.72,"l":117.41,"c":118.46,"v":308700},{"d":"2006-08-07","o":118.46,"h":118.46,"l":115.2,"c":115.37,"v":322600},{"d":"2006-08-08","o":115.31,"h":115.31,"l":112.49,"c":112.59,"v":409800},{"d":"2006-08-09","o":113.05,"h":113.75,"l":112.4,"c":112.79,"v":349100},{"d":"2006-08-10","o":112.55,"h":112.84,"l":111.56,"c":112.17,"v":330000},{"d":"2006-08-11","o":112.3,"h":112.53,"l":111.28,"c":112.28,"v":224900},{"d":"2006-08-14","o":113.05,"h":114.44,"l":112.9,"c":113.23,"v":185700},{"d":"2006-08-15","o":114.45,"h":114.98,"l":114.15,"c":114.45,"v":208300},{"d":"2006-08-16","o":114.45,"h":115.47,"l":113.51,"c":115.19,"v":224500},{"d":"2006-08-17","o":115.3,"h":115.46,"l":114.36,"c":115.21,"v":197100},{"d":"2006-08-18","o":115.21,"h":115.83,"l":114.8,"c":115.55,"v":235200},{"d":"2006-08-21","o":115.5,"h":116.75,"l":115.25,"c":116.5,"v":154800},{"d":"2006-08-22","o":116.25,"h":117.82,"l":116,"c":117.82,"v":222300},{"d":"2006-08-23","o":118.82,"h":118.82,"l":117.36,"c":118,"v":417900},{"d":"2006-08-24","o":118,"h":119,"l":117.83,"c":119,"v":225800},{"d":"2006-08-25","o":118.9,"h":119.7,"l":118.61,"c":119.2,"v":175200},{"d":"2006-08-28","o":118.95,"h":120.32,"l":118.95,"c":120.14,"v":142300},{"d":"2006-08-29","o":121,"h":122.86,"l":119.42,"c":120.13,"v":397200},{"d":"2006-08-30","o":120.8,"h":121.01,"l":120.42,"c":120.8,"v":268300},{"d":"2006-08-31","o":121.05,"h":121.6,"l":120.46,"c":121,"v":195300},{"d":"2006-09-01","o":120.9,"h":121.18,"l":119.81,"c":120,"v":172800},{"d":"2006-09-05","o":120.43,"h":121.5,"l":120.43,"c":121.5,"v":286500},{"d":"2006-09-06","o":121.5,"h":121.89,"l":121.12,"c":121.7,"v":237900},{"d":"2006-09-07","o":121.7,"h":122.06,"l":121.12,"c":121.33,"v":301900},{"d":"2006-09-08","o":121.16,"h":122.71,"l":120.24,"c":122.39,"v":214900},{"d":"2006-09-11","o":121.39,"h":122.1,"l":120.73,"c":121.6,"v":225300},{"d":"2006-09-12","o":121.6,"h":123.89,"l":120.8,"c":123.71,"v":302200},{"d":"2006-09-13","o":124.21,"h":125.21,"l":123.86,"c":124.42,"v":256500},{"d":"2006-09-14","o":124.2,"h":124.21,"l":122.89,"c":122.97,"v":231800},{"d":"2006-09-15","o":125.87,"h":125.87,"l":122.65,"c":122.65,"v":360300},{"d":"2006-09-18","o":122.65,"h":122.66,"l":121.54,"c":121.7,"v":233400},{"d":"2006-09-19","o":121.95,"h":124.85,"l":121.6,"c":123.74,"v":372500},{"d":"2006-09-20","o":124.35,"h":125.17,"l":122.08,"c":122.43,"v":323000},{"d":"2006-09-21","o":122.43,"h":123.05,"l":120.3,"c":120.67,"v":297100},{"d":"2006-09-22","o":120.9,"h":121.77,"l":120,"c":121.4,"v":219900},{"d":"2006-09-25","o":121.41,"h":121.83,"l":119.24,"c":120.24,"v":470800},{"d":"2006-09-26","o":119.99,"h":120.43,"l":118.95,"c":119.27,"v":334700},{"d":"2006-09-27","o":119.28,"h":121.58,"l":118.4,"c":121.54,"v":393600},{"d":"2006-09-28","o":120.85,"h":120.99,"l":119.53,"c":120.17,"v":440400},{"d":"2006-09-29","o":120.33,"h":121.04,"l":120.24,"c":120.4,"v":283200},{"d":"2006-10-02","o":120.57,"h":121.94,"l":119.31,"c":120.61,"v":286800},{"d":"2006-10-03","o":120.71,"h":122.1,"l":120.71,"c":121.78,"v":266500},{"d":"2006-10-04","o":122.23,"h":123.74,"l":122.23,"c":123.54,"v":309100},{"d":"2006-10-05","o":123.79,"h":124.55,"l":123.32,"c":123.93,"v":264100},{"d":"2006-10-06","o":123.55,"h":123.55,"l":121.84,"c":121.98,"v":244900},{"d":"2006-10-09","o":122.11,"h":122.91,"l":120.85,"c":122.84,"v":176400},{"d":"2006-10-10","o":123.09,"h":123.6,"l":121.35,"c":122.87,"v":251600},{"d":"2006-10-11","o":122.67,"h":123.84,"l":121.96,"c":122.7,"v":269300},{"d":"2006-10-12","o":122.95,"h":125.1,"l":122.91,"c":125.1,"v":368500},{"d":"2006-10-13","o":124.99,"h":127,"l":124.79,"c":126.7,"v":224200},{"d":"2006-10-16","o":127.24,"h":127.75,"l":126.83,"c":127.41,"v":150300},{"d":"2006-10-17","o":127.41,"h":127.83,"l":126.22,"c":126.71,"v":205500},{"d":"2006-10-18","o":127.3,"h":128.3,"l":127.08,"c":127.69,"v":218500},{"d":"2006-10-19","o":127.94,"h":128.18,"l":126.57,"c":127.12,"v":136500},{"d":"2006-10-20","o":126.93,"h":127.7,"l":125.93,"c":127.45,"v":240200},{"d":"2006-10-23","o":127.1,"h":128.55,"l":126.75,"c":128.55,"v":315700},{"d":"2006-10-24","o":128,"h":128.92,"l":127.83,"c":128.35,"v":301000},{"d":"2006-10-25","o":128.6,"h":129.25,"l":127.76,"c":128.76,"v":245100},{"d":"2006-10-26","o":129,"h":130.64,"l":129,"c":130.2,"v":291900},{"d":"2006-10-27","o":130.2,"h":130.54,"l":129.15,"c":129.49,"v":349600},{"d":"2006-10-30","o":129.74,"h":131.3,"l":128.66,"c":130.68,"v":334600},{"d":"2006-10-31","o":131.68,"h":131.97,"l":129.85,"c":131.06,"v":269000},{"d":"2006-11-01","o":130.81,"h":131.38,"l":129.01,"c":129.38,"v":284100},{"d":"2006-11-02","o":129.38,"h":129.39,"l":124.4,"c":125.12,"v":791000},{"d":"2006-11-03","o":125.12,"h":125.69,"l":122.24,"c":123.06,"v":579800},{"d":"2006-11-06","o":123.15,"h":125.28,"l":123.15,"c":124.91,"v":376600},{"d":"2006-11-07","o":124.92,"h":125.2,"l":123.31,"c":123.34,"v":303500},{"d":"2006-11-08","o":122.59,"h":124.1,"l":121.74,"c":123.52,"v":249300},{"d":"2006-11-09","o":123,"h":124.22,"l":122.79,"c":123.6,"v":263500},{"d":"2006-11-10","o":124.5,"h":124.5,"l":123.32,"c":124,"v":197500},{"d":"2006-11-13","o":124,"h":124.43,"l":122.63,"c":123.55,"v":293600},{"d":"2006-11-14","o":124.27,"h":125.19,"l":123.28,"c":125.19,"v":337900},{"d":"2006-11-15","o":125.19,"h":125.53,"l":124.54,"c":125,"v":262500},{"d":"2006-11-16","o":125.06,"h":125.76,"l":124.5,"c":125.22,"v":202900},{"d":"2006-11-17","o":125.22,"h":125.22,"l":123.87,"c":124.54,"v":321800},{"d":"2006-11-20","o":126.5,"h":130.65,"l":126.5,"c":129.25,"v":716600},{"d":"2006-11-21","o":128.83,"h":132.44,"l":128.83,"c":131.77,"v":396100},{"d":"2006-11-22","o":131.75,"h":133.05,"l":130.68,"c":131.77,"v":518100},{"d":"2006-11-24","o":132.77,"h":133.46,"l":132.12,"c":133.28,"v":104200},{"d":"2006-11-27","o":133.28,"h":133.28,"l":128.05,"c":128.25,"v":417200},{"d":"2006-11-28","o":128.25,"h":128.25,"l":126.45,"c":128.04,"v":448000},{"d":"2006-11-29","o":130,"h":131.02,"l":128.97,"c":130.91,"v":325300},{"d":"2006-11-30","o":132.91,"h":133.08,"l":130.87,"c":133.08,"v":361300},{"d":"2006-12-01","o":133.58,"h":133.61,"l":131.09,"c":131.89,"v":284900},{"d":"2006-12-04","o":131.89,"h":134.6,"l":131.89,"c":134,"v":284900},{"d":"2006-12-05","o":134,"h":134.2,"l":132.01,"c":132.4,"v":282900},{"d":"2006-12-06","o":132.4,"h":132.41,"l":130.03,"c":131.58,"v":317000},{"d":"2006-12-07","o":131.6,"h":132.1,"l":130.32,"c":130.57,"v":198600},{"d":"2006-12-08","o":130.57,"h":131.27,"l":129.92,"c":130.43,"v":200400},{"d":"2006-12-11","o":130.43,"h":132.66,"l":130.36,"c":132.17,"v":319300},{"d":"2006-12-12","o":131.65,"h":132.51,"l":131.01,"c":131.7,"v":274100},{"d":"2006-12-13","o":132,"h":132,"l":130.39,"c":130.97,"v":372400},{"d":"2006-12-14","o":130.97,"h":131.78,"l":130.62,"c":131.45,"v":401700},{"d":"2006-12-15","o":132,"h":132.29,"l":129.65,"c":129.65,"v":303600},{"d":"2006-12-18","o":129.65,"h":130.89,"l":129.04,"c":129.46,"v":326700},{"d":"2006-12-19","o":128.85,"h":128.95,"l":126.9,"c":128.08,"v":431700},{"d":"2006-12-20","o":128.6,"h":129.65,"l":128.52,"c":129.1,"v":383000},{"d":"2006-12-21","o":130.75,"h":130.75,"l":127.91,"c":127.91,"v":284100},{"d":"2006-12-22","o":127.25,"h":127.37,"l":125.22,"c":126.17,"v":209700},{"d":"2006-12-26","o":126.31,"h":127.36,"l":126.31,"c":126.79,"v":204100},{"d":"2006-12-27","o":126.01,"h":127.22,"l":126.01,"c":126.85,"v":211200},{"d":"2006-12-28","o":126.85,"h":128.78,"l":126.55,"c":128.11,"v":334000},{"d":"2006-12-29","o":128.49,"h":130.22,"l":128.13,"c":130.05,"v":406900},{"d":"2007-01-03","o":130.2,"h":130.52,"l":128.26,"c":128.75,"v":511300},{"d":"2007-01-04","o":132.61,"h":133.4,"l":130.91,"c":131.71,"v":1888300},{"d":"2007-01-05","o":134.61,"h":134.61,"l":129.95,"c":130.21,"v":681700},{"d":"2007-01-08","o":129.95,"h":131.95,"l":129.75,"c":131.8,"v":945500},{"d":"2007-01-09","o":133.35,"h":133.79,"l":129.25,"c":129.38,"v":4979800},{"d":"2007-01-10","o":129.7,"h":131.65,"l":129.38,"c":131.34,"v":1360700},{"d":"2007-01-11","o":132.25,"h":136,"l":131.37,"c":135.42,"v":1573000},{"d":"2007-01-12","o":134,"h":137,"l":133.9,"c":136.57,"v":547700},{"d":"2007-01-16","o":137.05,"h":140.15,"l":136.8,"c":139.56,"v":752700},{"d":"2007-01-17","o":139.56,"h":140.45,"l":138.15,"c":140.34,"v":569500},{"d":"2007-01-18","o":144.5,"h":144.71,"l":140.92,"c":141.92,"v":1055300},{"d":"2007-01-19","o":142,"h":143.49,"l":140.85,"c":143.49,"v":645700},{"d":"2007-01-22","o":143.52,"h":143.75,"l":141.4,"c":142.15,"v":652800},{"d":"2007-01-23","o":142.35,"h":145,"l":142.15,"c":143.88,"v":835100},{"d":"2007-01-24","o":144.5,"h":147,"l":143.84,"c":146.64,"v":691400},{"d":"2007-01-25","o":146.64,"h":148.95,"l":146.1,"c":146.48,"v":789800},{"d":"2007-01-26","o":146.48,"h":147.25,"l":144.79,"c":146.79,"v":639500},{"d":"2007-01-29","o":143.67,"h":146.88,"l":143.67,"c":145.73,"v":619900},{"d":"2007-01-30","o":146.13,"h":148.22,"l":145.18,"c":148.16,"v":576100},{"d":"2007-01-31","o":147.66,"h":149.26,"l":146.16,"c":148.36,"v":568600},{"d":"2007-02-01","o":146.72,"h":147.79,"l":144.86,"c":146.88,"v":1180500},{"d":"2007-02-02","o":146.77,"h":146.87,"l":145.33,"c":145.59,"v":765000},{"d":"2007-02-05","o":145.75,"h":146.19,"l":145.15,"c":145.91,"v":499600},{"d":"2007-02-06","o":145.99,"h":148.28,"l":145.16,"c":148.13,"v":563900},{"d":"2007-02-07","o":148.13,"h":149.94,"l":146.7,"c":148.52,"v":835200},{"d":"2007-02-08","o":148.52,"h":149.72,"l":147.59,"c":147.75,"v":803800},{"d":"2007-02-09","o":147.66,"h":149.23,"l":142.25,"c":145.99,"v":1234600},{"d":"2007-02-12","o":145.99,"h":145.99,"l":142.76,"c":143,"v":992600},{"d":"2007-02-13","o":144,"h":146.19,"l":141.35,"c":146.01,"v":1181800},{"d":"2007-02-14","o":146.01,"h":146.37,"l":143.92,"c":144.77,"v":786500},{"d":"2007-02-15","o":145.25,"h":146.5,"l":144.07,"c":145.99,"v":598700},{"d":"2007-02-16","o":145.99,"h":146,"l":143.31,"c":145.04,"v":557300},{"d":"2007-02-20","o":146.49,"h":147.38,"l":143.79,"c":146.71,"v":833300},{"d":"2007-02-21","o":143.31,"h":146.65,"l":143.31,"c":145.45,"v":589300},{"d":"2007-02-22","o":145.85,"h":145.85,"l":143.48,"c":144.21,"v":520000},{"d":"2007-02-23","o":144,"h":144,"l":140.94,"c":141.18,"v":714200},{"d":"2007-02-26","o":137.81,"h":141.8,"l":136.65,"c":140,"v":974000},{"d":"2007-02-27","o":139.16,"h":140,"l":134,"c":134.88,"v":1120400},{"d":"2007-02-28","o":137,"h":137.99,"l":135.1,"c":137.35,"v":966900},{"d":"2007-03-01","o":137.25,"h":137.25,"l":132.19,"c":134.07,"v":1454300},{"d":"2007-03-02","o":134.1,"h":134.74,"l":131.23,"c":131.29,"v":1118300},{"d":"2007-03-05","o":127.5,"h":129.9,"l":125.26,"c":125.46,"v":2274900},{"d":"2007-03-06","o":126.25,"h":130.58,"l":126,"c":129.98,"v":1329700},{"d":"2007-03-07","o":133,"h":133.03,"l":127.57,"c":127.72,"v":1145400},{"d":"2007-03-08","o":129.07,"h":131.43,"l":128.91,"c":129.35,"v":1083200},{"d":"2007-03-09","o":130.1,"h":131.81,"l":130.09,"c":131.08,"v":530300},{"d":"2007-03-12","o":130.57,"h":132.32,"l":129.07,"c":131.34,"v":666800},{"d":"2007-03-13","o":129.43,"h":129.87,"l":126.75,"c":126.95,"v":1050800},{"d":"2007-03-14","o":127.78,"h":129.54,"l":125.2,"c":128.62,"v":1029700},{"d":"2007-03-15","o":129.5,"h":130.8,"l":129.32,"c":130.18,"v":740600},{"d":"2007-03-16","o":130.15,"h":130.55,"l":127.82,"c":128.36,"v":1008700},{"d":"2007-03-19","o":129.36,"h":131.66,"l":129.31,"c":130.78,"v":645300},{"d":"2007-03-20","o":132.96,"h":132.96,"l":130.18,"c":132.16,"v":555300},{"d":"2007-03-21","o":131.02,"h":134.58,"l":130.66,"c":134.39,"v":609300},{"d":"2007-03-22","o":138.28,"h":138.28,"l":133.53,"c":134.77,"v":451800},{"d":"2007-03-23","o":134.57,"h":135.93,"l":134.43,"c":134.98,"v":381100},{"d":"2007-03-26","o":134.18,"h":134.83,"l":131.57,"c":132.22,"v":655400},{"d":"2007-03-27","o":132.03,"h":132.03,"l":128.9,"c":129.09,"v":720100},{"d":"2007-03-28","o":126.21,"h":128.81,"l":124.51,"c":126.5,"v":1106300},{"d":"2007-03-29","o":125.65,"h":127.5,"l":125.3,"c":125.82,"v":736500},{"d":"2007-03-30","o":126.57,"h":130.5,"l":126.08,"c":130,"v":1461900},{"d":"2007-04-02","o":129.5,"h":130.5,"l":128.35,"c":130.24,"v":718400},{"d":"2007-04-03","o":130.8,"h":132.19,"l":130.33,"c":131.5,"v":638500},{"d":"2007-04-04","o":131.71,"h":131.71,"l":129.44,"c":130.62,"v":545000},{"d":"2007-04-05","o":130.62,"h":130.99,"l":130.23,"c":130.5,"v":307000},{"d":"2007-04-09","o":130.54,"h":131.49,"l":129.97,"c":130.2,"v":272100},{"d":"2007-04-10","o":130.5,"h":130.85,"l":129.51,"c":130.39,"v":344600},{"d":"2007-04-11","o":128.91,"h":130.73,"l":127.11,"c":127.8,"v":812100},{"d":"2007-04-12","o":126.12,"h":127.8,"l":125.71,"c":126.65,"v":660800},{"d":"2007-04-13","o":126.5,"h":128.96,"l":126.15,"c":128.74,"v":572500},{"d":"2007-04-16","o":129,"h":129.4,"l":127.64,"c":128.19,"v":371700},{"d":"2007-04-17","o":129.32,"h":130.9,"l":127.99,"c":130.89,"v":546600},{"d":"2007-04-18","o":130.64,"h":131.66,"l":129.86,"c":130.78,"v":628500},{"d":"2007-04-19","o":130.21,"h":130.98,"l":129.25,"c":130.26,"v":490100},{"d":"2007-04-20","o":130.27,"h":130.98,"l":129.59,"c":130.35,"v":687500},{"d":"2007-04-23","o":130.26,"h":133.29,"l":130.26,"c":133,"v":521600},{"d":"2007-04-24","o":133.21,"h":133.21,"l":130.48,"c":131.01,"v":414300},{"d":"2007-04-25","o":132.25,"h":132.75,"l":129.78,"c":131.2,"v":597800},{"d":"2007-04-26","o":130.75,"h":131.5,"l":128.9,"c":128.99,"v":571500},{"d":"2007-04-27","o":128.25,"h":128.26,"l":125.6,"c":125.95,"v":1454600},{"d":"2007-04-30","o":125.95,"h":125.98,"l":122.02,"c":122.26,"v":1394800},{"d":"2007-05-01","o":122.66,"h":122.8,"l":119.02,"c":120.23,"v":1569100},{"d":"2007-05-02","o":119.68,"h":120.32,"l":118.92,"c":120.19,"v":1420900},{"d":"2007-05-03","o":121,"h":122.45,"l":120.51,"c":121.25,"v":764100},{"d":"2007-05-04","o":120.84,"h":120.84,"l":118.26,"c":119.03,"v":832300},{"d":"2007-05-07","o":119.06,"h":120.37,"l":119.06,"c":120.02,"v":542000},{"d":"2007-05-08","o":119.25,"h":119.76,"l":118.99,"c":119.03,"v":667800},{"d":"2007-05-09","o":119.04,"h":121.75,"l":118.55,"c":120.71,"v":817100},{"d":"2007-05-10","o":120.25,"h":120.81,"l":119.09,"c":119.13,"v":671600},{"d":"2007-05-11","o":120.83,"h":124.94,"l":120.83,"c":123.84,"v":1362000},{"d":"2007-05-14","o":123.84,"h":125.14,"l":123.59,"c":124.31,"v":908700},{"d":"2007-05-15","o":124.58,"h":127,"l":122.23,"c":122.24,"v":1434400},{"d":"2007-05-16","o":122.25,"h":122.54,"l":118.62,"c":120.39,"v":1013700},{"d":"2007-05-17","o":120.14,"h":120.15,"l":117.68,"c":117.71,"v":1145300},{"d":"2007-05-18","o":118.01,"h":118.21,"l":115.38,"c":116.29,"v":834300},{"d":"2007-05-21","o":116.29,"h":118.98,"l":115.84,"c":117.34,"v":755500},{"d":"2007-05-22","o":117.6,"h":119.52,"l":117.2,"c":118.75,"v":642800},{"d":"2007-05-23","o":119.95,"h":120.72,"l":118.23,"c":118.38,"v":826600},{"d":"2007-05-24","o":118.2,"h":118.51,"l":114.05,"c":115.74,"v":1143300},{"d":"2007-05-25","o":116.05,"h":120.59,"l":116.04,"c":118.9,"v":1333800},{"d":"2007-05-29","o":122,"h":128.02,"l":122,"c":127.1,"v":2272700},{"d":"2007-05-30","o":128,"h":134.65,"l":126.81,"c":132.93,"v":2615200},{"d":"2007-05-31","o":133.76,"h":133.99,"l":129.05,"c":130.39,"v":1356700},{"d":"2007-06-01","o":130.4,"h":131.02,"l":127.78,"c":129.41,"v":578000},{"d":"2007-06-04","o":129.52,"h":132.34,"l":129.23,"c":131.46,"v":1078700},{"d":"2007-06-05","o":131.46,"h":132.08,"l":129.1,"c":129.12,"v":975000},{"d":"2007-06-06","o":127.5,"h":128.4,"l":125.61,"c":126.99,"v":786200},{"d":"2007-06-07","o":125.8,"h":126.99,"l":122.17,"c":122.54,"v":1558400},{"d":"2007-06-08","o":123.25,"h":124.69,"l":121.63,"c":124.5,"v":743900},{"d":"2007-06-11","o":124.51,"h":125.3,"l":122.68,"c":122.84,"v":653200},{"d":"2007-06-12","o":122.83,"h":122.83,"l":120.47,"c":120.89,"v":923000},{"d":"2007-06-13","o":121.52,"h":129.58,"l":120.83,"c":128.96,"v":3395600},{"d":"2007-06-14","o":127.9,"h":129.36,"l":126.55,"c":127.69,"v":1062900},{"d":"2007-06-15","o":129,"h":130.54,"l":128.45,"c":129.5,"v":841700},{"d":"2007-06-18","o":125.75,"h":129.01,"l":125.33,"c":126.83,"v":796300},{"d":"2007-06-19","o":126.84,"h":128.42,"l":125.24,"c":128.42,"v":585100},{"d":"2007-06-20","o":128.62,"h":129.5,"l":122.91,"c":122.94,"v":1285200},{"d":"2007-06-21","o":121.75,"h":123.04,"l":116.83,"c":121.58,"v":1556100},{"d":"2007-06-22","o":120.5,"h":121.98,"l":119.8,"c":121.02,"v":1192900},{"d":"2007-06-25","o":120.5,"h":122,"l":118.71,"c":119.66,"v":1271200},{"d":"2007-06-26","o":119.85,"h":120.98,"l":116.48,"c":118.01,"v":944200},{"d":"2007-06-27","o":116.7,"h":121.61,"l":114.92,"c":121.39,"v":1376400},{"d":"2007-06-28","o":120.36,"h":122.68,"l":118.91,"c":119.52,"v":932500},{"d":"2007-06-29","o":119.82,"h":121.88,"l":117.79,"c":118.88,"v":1008300},{"d":"2007-07-02","o":118.88,"h":122.45,"l":118.43,"c":122.33,"v":825300},{"d":"2007-07-03","o":123.3,"h":124.31,"l":121.54,"c":122.33,"v":438600},{"d":"2007-07-05","o":124.3,"h":128.46,"l":123.75,"c":125,"v":832700},{"d":"2007-07-06","o":125,"h":125.14,"l":123.03,"c":124.34,"v":506900},{"d":"2007-07-09","o":124.73,"h":124.85,"l":122,"c":123.19,"v":530100},{"d":"2007-07-10","o":121.96,"h":122.51,"l":119.05,"c":119.8,"v":1098500},{"d":"2007-07-11","o":118.95,"h":119.85,"l":117.78,"c":119.14,"v":801400},{"d":"2007-07-12","o":119.6,"h":121.18,"l":118.68,"c":121.18,"v":667200},{"d":"2007-07-13","o":120.8,"h":122.83,"l":119.62,"c":122.73,"v":405600},{"d":"2007-07-16","o":122.86,"h":124.56,"l":121.83,"c":121.85,"v":481900},{"d":"2007-07-17","o":122.33,"h":123.36,"l":120.24,"c":120.92,"v":552500},{"d":"2007-07-18","o":120.22,"h":120.22,"l":116.65,"c":119.58,"v":889600},{"d":"2007-07-19","o":120.53,"h":120.79,"l":119.25,"c":119.7,"v":518900},{"d":"2007-07-20","o":119.58,"h":119.58,"l":115.68,"c":116.8,"v":795600},{"d":"2007-07-23","o":117.25,"h":117.99,"l":115.15,"c":115.25,"v":724700},{"d":"2007-07-24","o":114.41,"h":116,"l":111.92,"c":112.35,"v":838300},{"d":"2007-07-25","o":114.06,"h":114.75,"l":109.61,"c":111.97,"v":950100},{"d":"2007-07-26","o":110.21,"h":111.56,"l":105.95,"c":109.18,"v":1417400},{"d":"2007-07-27","o":106.02,"h":112.34,"l":106.02,"c":107.01,"v":1723400},{"d":"2007-07-30","o":107.01,"h":109.04,"l":105.91,"c":108.49,"v":1002600},{"d":"2007-07-31","o":109.5,"h":111.03,"l":107.09,"c":107.97,"v":1026900},{"d":"2007-08-01","o":108.4,"h":113.84,"l":106.7,"c":113.54,"v":1782500},{"d":"2007-08-02","o":113.54,"h":115.4,"l":112.26,"c":114.39,"v":1470900},{"d":"2007-08-03","o":114.4,"h":114.47,"l":109.03,"c":109.77,"v":1424900},{"d":"2007-08-06","o":104.59,"h":111.68,"l":104.46,"c":111.68,"v":1306300},{"d":"2007-08-07","o":110.51,"h":117.59,"l":109.92,"c":116.34,"v":1657300},{"d":"2007-08-08","o":117.4,"h":120.6,"l":116.98,"c":120.41,"v":1367600},{"d":"2007-08-09","o":117.2,"h":126.9,"l":112.86,"c":120.42,"v":1540500},{"d":"2007-08-10","o":118.57,"h":119.81,"l":115.6,"c":115.85,"v":1334500},{"d":"2007-08-13","o":116.4,"h":116.9,"l":112.25,"c":112.25,"v":870300},{"d":"2007-08-14","o":111.69,"h":112.81,"l":107.69,"c":107.69,"v":1094800},{"d":"2007-08-15","o":107.45,"h":112,"l":105.71,"c":106.01,"v":1061000},{"d":"2007-08-16","o":103.9,"h":112.84,"l":103.48,"c":112.35,"v":2283900},{"d":"2007-08-17","o":121,"h":123.95,"l":108.88,"c":113.64,"v":1784800},{"d":"2007-08-20","o":113.31,"h":118.17,"l":112.59,"c":115.52,"v":1200300},{"d":"2007-08-21","o":114.42,"h":117.72,"l":114.42,"c":117.53,"v":926000},{"d":"2007-08-22","o":118.22,"h":118.58,"l":115.25,"c":115.98,"v":686300},{"d":"2007-08-23","o":115.86,"h":117.3,"l":114.11,"c":115.25,"v":613700},{"d":"2007-08-24","o":114.29,"h":115.75,"l":113.58,"c":114.26,"v":505600},{"d":"2007-08-27","o":114.41,"h":114.99,"l":112.3,"c":112.43,"v":379100},{"d":"2007-08-28","o":112.05,"h":112.3,"l":109.58,"c":109.58,"v":893500},{"d":"2007-08-29","o":110.4,"h":111.88,"l":109.6,"c":111.88,"v":519000},{"d":"2007-08-30","o":111.25,"h":115.44,"l":110.4,"c":112.56,"v":716500},{"d":"2007-08-31","o":114.32,"h":115.89,"l":112.75,"c":114.38,"v":725600},{"d":"2007-09-04","o":114.06,"h":117.4,"l":113.12,"c":116.13,"v":578000},{"d":"2007-09-05","o":114.55,"h":115.57,"l":112.96,"c":113.29,"v":673800},{"d":"2007-09-06","o":113.57,"h":114.2,"l":112.53,"c":113.55,"v":409300},{"d":"2007-09-07","o":111.14,"h":112.75,"l":110.12,"c":111.13,"v":659100},{"d":"2007-09-10","o":113.04,"h":114.8,"l":110.2,"c":110.81,"v":775400},{"d":"2007-09-11","o":110.9,"h":113.55,"l":110.9,"c":113.18,"v":684000},{"d":"2007-09-12","o":113.11,"h":115,"l":111.61,"c":114.45,"v":424200},{"d":"2007-09-13","o":115.59,"h":118.57,"l":115.03,"c":116.66,"v":812000},{"d":"2007-09-14","o":115.5,"h":115.91,"l":114.51,"c":115.91,"v":495500},{"d":"2007-09-17","o":115.86,"h":115.99,"l":114.47,"c":114.98,"v":287000},{"d":"2007-09-18","o":115.56,"h":118.21,"l":114.88,"c":117.8,"v":834800},{"d":"2007-09-19","o":118.65,"h":119.89,"l":117.5,"c":118.12,"v":852000},{"d":"2007-09-20","o":118.44,"h":118.71,"l":115.52,"c":116.08,"v":612100},{"d":"2007-09-21","o":117.48,"h":117.53,"l":115.75,"c":116,"v":704400},{"d":"2007-09-24","o":116.88,"h":120.69,"l":116.25,"c":120.02,"v":791200},{"d":"2007-09-25","o":119.23,"h":119.46,"l":117.81,"c":118.57,"v":594500},{"d":"2007-09-26","o":118.66,"h":119.65,"l":117.67,"c":119.21,"v":608300},{"d":"2007-09-27","o":119.88,"h":120.75,"l":118.69,"c":119.39,"v":413400},{"d":"2007-09-28","o":118.39,"h":119,"l":116.63,"c":118.06,"v":574000},{"d":"2007-10-01","o":118.06,"h":119.89,"l":117.75,"c":119.49,"v":719300},{"d":"2007-10-02","o":119.45,"h":122.09,"l":119.39,"c":122.09,"v":994700},{"d":"2007-10-03","o":122.51,"h":123.4,"l":121.04,"c":121.96,"v":1059300},{"d":"2007-10-04","o":121.52,"h":122.75,"l":119.15,"c":122.28,"v":736500},{"d":"2007-10-05","o":122.51,"h":124.4,"l":121.14,"c":123.95,"v":823200},{"d":"2007-10-08","o":120.86,"h":122.28,"l":120.56,"c":120.83,"v":592900},{"d":"2007-10-09","o":121.91,"h":124.37,"l":120.9,"c":124.24,"v":791900},{"d":"2007-10-10","o":124.5,"h":125,"l":123.24,"c":124.2,"v":556200},{"d":"2007-10-11","o":125,"h":125.48,"l":122.42,"c":122.92,"v":589300},{"d":"2007-10-12","o":123.61,"h":123.66,"l":119.51,"c":120.29,"v":566100},{"d":"2007-10-15","o":120.94,"h":121.12,"l":116.35,"c":116.75,"v":540800},{"d":"2007-10-16","o":116.21,"h":116.33,"l":112.51,"c":114,"v":1361300},{"d":"2007-10-17","o":115.21,"h":115.21,"l":111.01,"c":114.04,"v":698900},{"d":"2007-10-18","o":113.77,"h":114.75,"l":111.85,"c":114.17,"v":824900},{"d":"2007-10-19","o":113.41,"h":113.74,"l":108.79,"c":109.11,"v":1101000},{"d":"2007-10-22","o":108.08,"h":112.26,"l":107.5,"c":111.82,"v":935600},{"d":"2007-10-23","o":112.25,"h":115.88,"l":112.08,"c":115.88,"v":955100},{"d":"2007-10-24","o":116.17,"h":116.44,"l":111.9,"c":115.22,"v":809200},{"d":"2007-10-25","o":115.28,"h":116.66,"l":113.22,"c":115.67,"v":676600},{"d":"2007-10-26","o":116.73,"h":117.99,"l":115.09,"c":117.85,"v":557300},{"d":"2007-10-29","o":118.67,"h":119.39,"l":116.58,"c":117.13,"v":531100},{"d":"2007-10-30","o":117.17,"h":119.99,"l":117.17,"c":119.34,"v":483700},{"d":"2007-10-31","o":119.59,"h":122.65,"l":118,"c":122.65,"v":859100},{"d":"2007-11-01","o":120,"h":120.45,"l":113.47,"c":114.44,"v":1794500},{"d":"2007-11-02","o":115.19,"h":115.19,"l":110.44,"c":112.17,"v":1190400},{"d":"2007-11-05","o":110.5,"h":111.2,"l":107.27,"c":109,"v":957400},{"d":"2007-11-06","o":108.45,"h":109.96,"l":106.37,"c":109.81,"v":942100},{"d":"2007-11-07","o":107.25,"h":107.61,"l":104.9,"c":104.9,"v":1394800},{"d":"2007-11-08","o":105,"h":106.75,"l":102.49,"c":105.26,"v":1221700},{"d":"2007-11-09","o":102.83,"h":107.64,"l":102.83,"c":106.38,"v":982900},{"d":"2007-11-12","o":105.97,"h":106.78,"l":103.77,"c":104.18,"v":1240500},{"d":"2007-11-13","o":104.71,"h":111.17,"l":104.64,"c":111.17,"v":980000},{"d":"2007-11-14","o":111.9,"h":112.82,"l":105.79,"c":106.14,"v":918800},{"d":"2007-11-15","o":104.66,"h":105.9,"l":102.58,"c":104,"v":1168100},{"d":"2007-11-16","o":104.53,"h":104.53,"l":100.41,"c":101.89,"v":846000},{"d":"2007-11-19","o":101.07,"h":101.63,"l":98.65,"c":99.39,"v":1375600},{"d":"2007-11-20","o":99.51,"h":102.15,"l":95.03,"c":97.02,"v":1408500},{"d":"2007-11-21","o":95.92,"h":97.29,"l":95.04,"c":96.42,"v":1189700},{"d":"2007-11-23","o":98.16,"h":99.73,"l":97.34,"c":99.33,"v":243200},{"d":"2007-11-26","o":99.06,"h":99.49,"l":93.25,"c":93.25,"v":1199400},{"d":"2007-11-27","o":90.66,"h":95.2,"l":90.43,"c":94.83,"v":2112000},{"d":"2007-11-28","o":96.37,"h":99.59,"l":95.66,"c":98.1,"v":1067600},{"d":"2007-11-29","o":97.62,"h":98.14,"l":95.82,"c":97.92,"v":1034500},{"d":"2007-11-30","o":98.43,"h":100.5,"l":98.09,"c":99.44,"v":1613600},{"d":"2007-12-03","o":99.07,"h":99.41,"l":96.89,"c":98.26,"v":792500},{"d":"2007-12-04","o":97.87,"h":98.24,"l":94.59,"c":94.6,"v":678000},{"d":"2007-12-05","o":96.02,"h":100.12,"l":96.02,"c":100.07,"v":822400},{"d":"2007-12-06","o":99.91,"h":104.16,"l":99.59,"c":104.16,"v":737500},{"d":"2007-12-07","o":104.44,"h":106.06,"l":102.73,"c":103.2,"v":691400},{"d":"2007-12-10","o":104.27,"h":106.61,"l":102.01,"c":105.8,"v":621700},{"d":"2007-12-11","o":106.08,"h":106.14,"l":97.79,"c":97.8,"v":933300},{"d":"2007-12-12","o":100.2,"h":100.51,"l":94.59,"c":96.43,"v":1477800},{"d":"2007-12-13","o":95.89,"h":97.17,"l":94.32,"c":96.24,"v":888600},{"d":"2007-12-14","o":94.81,"h":97.35,"l":93.44,"c":93.5,"v":1101100},{"d":"2007-12-17","o":93.15,"h":94.13,"l":90.67,"c":91.56,"v":1131600},{"d":"2007-12-18","o":90.22,"h":92.94,"l":88.94,"c":92.58,"v":1795600},{"d":"2007-12-19","o":93.42,"h":94.95,"l":92.25,"c":94.63,"v":1110900},{"d":"2007-12-20","o":95.9,"h":96.12,"l":92.36,"c":93.67,"v":866800},{"d":"2007-12-21","o":95,"h":96.05,"l":94.35,"c":95.78,"v":946600},{"d":"2007-12-24","o":95.99,"h":99.54,"l":95.99,"c":99.53,"v":191800},{"d":"2007-12-26","o":98.8,"h":98.85,"l":95.44,"c":96.07,"v":546400},{"d":"2007-12-27","o":95.22,"h":95.47,"l":92.48,"c":93.91,"v":630000},{"d":"2007-12-28","o":94.97,"h":94.99,"l":92.23,"c":92.82,"v":792200},{"d":"2007-12-31","o":92.47,"h":94.66,"l":91.38,"c":94.14,"v":587900},{"d":"2008-01-02","o":92.54,"h":93.96,"l":90.15,"c":91.35,"v":1137400},{"d":"2008-01-03","o":92.76,"h":92.76,"l":87.34,"c":87.83,"v":1364800},{"d":"2008-01-04","o":85.2,"h":86.86,"l":83.98,"c":84.02,"v":1363000},{"d":"2008-01-07","o":84.2,"h":87.21,"l":82.53,"c":86.95,"v":1475000},{"d":"2008-01-08","o":87.46,"h":91.18,"l":84.22,"c":84.67,"v":1624600},{"d":"2008-01-09","o":84.83,"h":86.93,"l":80.75,"c":86.52,"v":1783500},{"d":"2008-01-10","o":85.67,"h":89.24,"l":82,"c":86.86,"v":1698200},{"d":"2008-01-11","o":85.23,"h":89.9,"l":84.13,"c":87.86,"v":1449500},{"d":"2008-01-14","o":88.4,"h":89.88,"l":83.29,"c":85.78,"v":1423800},{"d":"2008-01-15","o":84,"h":85.81,"l":82.69,"c":83.55,"v":1208100},{"d":"2008-01-16","o":83.54,"h":87.67,"l":83.31,"c":86.73,"v":1456000},{"d":"2008-01-17","o":86.82,"h":88.15,"l":84.88,"c":85.06,"v":1394700},{"d":"2008-01-18","o":86.5,"h":86.95,"l":81.82,"c":83.18,"v":1765700},{"d":"2008-01-22","o":79.86,"h":88.11,"l":79.16,"c":86.38,"v":1741800},{"d":"2008-01-23","o":82.49,"h":95.83,"l":82.49,"c":95.46,"v":3919600},{"d":"2008-01-24","o":96,"h":96,"l":91.01,"c":92.23,"v":1352700},{"d":"2008-01-25","o":93.49,"h":95.4,"l":91.62,"c":91.9,"v":1429900},{"d":"2008-01-28","o":91.12,"h":95.5,"l":90.83,"c":95.5,"v":1374900},{"d":"2008-01-29","o":95.75,"h":96.35,"l":93.83,"c":95.43,"v":1075100},{"d":"2008-01-30","o":94.94,"h":97.81,"l":91.78,"c":92.85,"v":1595200},{"d":"2008-01-31","o":91.56,"h":95.05,"l":91.02,"c":93.78,"v":1505900},{"d":"2008-02-01","o":94.33,"h":99.99,"l":94,"c":99.2,"v":1455800},{"d":"2008-02-04","o":97.96,"h":98.49,"l":94.85,"c":95.27,"v":993800},{"d":"2008-02-05","o":93,"h":95.55,"l":91.39,"c":91.69,"v":1155600},{"d":"2008-02-06","o":92.96,"h":94,"l":91.62,"c":91.85,"v":1458000},{"d":"2008-02-07","o":91.84,"h":94.3,"l":89.75,"c":92.94,"v":1816500},{"d":"2008-02-08","o":92.16,"h":93.76,"l":89.3,"c":90.54,"v":1237800},{"d":"2008-02-11","o":91.55,"h":91.55,"l":88.24,"c":89.06,"v":951900},{"d":"2008-02-12","o":90.27,"h":94.08,"l":89.72,"c":93.7,"v":1645500},{"d":"2008-02-13","o":94.16,"h":95.82,"l":93.07,"c":95.77,"v":1433700},{"d":"2008-02-14","o":95.6,"h":95.89,"l":92.75,"c":93.03,"v":978100},{"d":"2008-02-15","o":92.86,"h":93,"l":90.41,"c":92.1,"v":1163600},{"d":"2008-02-19","o":93.93,"h":94.5,"l":92.5,"c":94.41,"v":1353600},{"d":"2008-02-20","o":93.51,"h":95.68,"l":92.77,"c":95.58,"v":1214500},{"d":"2008-02-21","o":95.72,"h":96.92,"l":92.6,"c":92.87,"v":1032300},{"d":"2008-02-22","o":93.71,"h":95.74,"l":91.67,"c":95.74,"v":801800},{"d":"2008-02-25","o":95.54,"h":99.74,"l":93.96,"c":99.74,"v":1218900},{"d":"2008-02-26","o":99,"h":100.81,"l":97.6,"c":99.1,"v":1221600},{"d":"2008-02-27","o":98.5,"h":99.63,"l":97.1,"c":97.98,"v":700900},{"d":"2008-02-28","o":97.19,"h":97.32,"l":95,"c":95.19,"v":910200},{"d":"2008-02-29","o":94.44,"h":95.37,"l":92.23,"c":92.43,"v":1045900},{"d":"2008-03-03","o":92.67,"h":93.05,"l":90.36,"c":92.98,"v":1143400},{"d":"2008-03-04","o":91.78,"h":93.74,"l":90.72,"c":92.98,"v":1020900},{"d":"2008-03-05","o":93.05,"h":95.07,"l":92.26,"c":93.67,"v":984100},{"d":"2008-03-06","o":92.85,"h":93.31,"l":90.5,"c":90.75,"v":1334800},{"d":"2008-03-07","o":90.25,"h":93.1,"l":89.33,"c":92.25,"v":1179600},{"d":"2008-03-10","o":92,"h":92.21,"l":88.66,"c":88.96,"v":1399600},{"d":"2008-03-11","o":91.8,"h":95.6,"l":89.87,"c":95.15,"v":1526000},{"d":"2008-03-12","o":95.01,"h":98,"l":94.11,"c":94.86,"v":1268100},{"d":"2008-03-13","o":92.89,"h":96.75,"l":91.17,"c":95.99,"v":1237300},{"d":"2008-03-14","o":95.99,"h":96.86,"l":91.05,"c":94.31,"v":1614000},{"d":"2008-03-17","o":92.4,"h":96.83,"l":92.06,"c":95.47,"v":2048900},{"d":"2008-03-18","o":96.57,"h":99.8,"l":95.85,"c":99.8,"v":2081100},{"d":"2008-03-19","o":100,"h":103.03,"l":98.62,"c":100.82,"v":1828200},{"d":"2008-03-20","o":101.06,"h":104.64,"l":100.63,"c":104.27,"v":1546400},{"d":"2008-03-24","o":104.51,"h":105.98,"l":104.51,"c":105.29,"v":1264000},{"d":"2008-03-25","o":105.25,"h":105.6,"l":102.47,"c":104.45,"v":910900},{"d":"2008-03-26","o":104.13,"h":104.35,"l":100.48,"c":101.11,"v":1511800},{"d":"2008-03-27","o":102.59,"h":102.67,"l":98.16,"c":98.32,"v":1482000},{"d":"2008-03-28","o":97.18,"h":97.35,"l":95,"c":95.1,"v":1948400},{"d":"2008-03-31","o":96.63,"h":99.68,"l":95.91,"c":96.52,"v":1658400},{"d":"2008-04-01","o":98.48,"h":102.63,"l":98.48,"c":102.24,"v":1516500},{"d":"2008-04-02","o":103.76,"h":103.76,"l":100.51,"c":101.19,"v":1219400},{"d":"2008-04-03","o":100.84,"h":104.33,"l":100.1,"c":104.24,"v":1062400},{"d":"2008-04-04","o":104.18,"h":105.45,"l":102.83,"c":104.01,"v":1433700},{"d":"2008-04-07","o":105,"h":105.93,"l":103.51,"c":105.55,"v":1072100},{"d":"2008-04-08","o":105.01,"h":105.01,"l":102.21,"c":102.24,"v":1094100},{"d":"2008-04-09","o":101.51,"h":102.34,"l":97.48,"c":97.66,"v":1178400},{"d":"2008-04-10","o":98.14,"h":98.44,"l":96.27,"c":97.27,"v":1735500},{"d":"2008-04-11","o":96.1,"h":97.52,"l":95.35,"c":96.33,"v":979500},{"d":"2008-04-14","o":95.7,"h":97.56,"l":95.34,"c":95.63,"v":903600},{"d":"2008-04-15","o":96.63,"h":97.11,"l":95.19,"c":97.11,"v":782300},{"d":"2008-04-16","o":98.24,"h":99.77,"l":97.49,"c":99.65,"v":1184000},{"d":"2008-04-17","o":99.15,"h":100.93,"l":98.63,"c":100.77,"v":1021800},{"d":"2008-04-18","o":103.23,"h":103.28,"l":100.14,"c":101.11,"v":944100},{"d":"2008-04-21","o":100.4,"h":101.67,"l":100.09,"c":101.13,"v":747100},{"d":"2008-04-22","o":101.2,"h":102.7,"l":100.06,"c":100.78,"v":917700},{"d":"2008-04-23","o":101.57,"h":103.42,"l":100.64,"c":102.94,"v":648700},{"d":"2008-04-24","o":103.17,"h":105.22,"l":102.53,"c":105.13,"v":972200},{"d":"2008-04-25","o":104.84,"h":105.38,"l":103.57,"c":104.88,"v":974700},{"d":"2008-04-28","o":104.97,"h":105.26,"l":103.58,"c":104.46,"v":838800},{"d":"2008-04-29","o":104.36,"h":104.36,"l":101.95,"c":103.53,"v":922600},{"d":"2008-04-30","o":103.98,"h":104.73,"l":99.75,"c":99.75,"v":910100},{"d":"2008-05-01","o":102.53,"h":104.11,"l":99.75,"c":104,"v":1060100},{"d":"2008-05-02","o":105.16,"h":107.37,"l":104.55,"c":105.37,"v":1246200},{"d":"2008-05-05","o":104.42,"h":105.41,"l":103.7,"c":104.03,"v":646200},{"d":"2008-05-06","o":103.15,"h":103.98,"l":101.94,"c":103.98,"v":1034700},{"d":"2008-05-07","o":104.52,"h":104.52,"l":99.44,"c":99.66,"v":925700},{"d":"2008-05-08","o":99.9,"h":101.15,"l":98.59,"c":99.87,"v":838200},{"d":"2008-05-09","o":99.1,"h":100.3,"l":98.73,"c":99.41,"v":460600},{"d":"2008-05-12","o":100.25,"h":102.08,"l":98.93,"c":101.73,"v":673200},{"d":"2008-05-13","o":102.03,"h":102.7,"l":100.51,"c":102.47,"v":645400},{"d":"2008-05-14","o":103.02,"h":105,"l":102.37,"c":103.92,"v":969000},{"d":"2008-05-15","o":103.7,"h":105.24,"l":102.51,"c":105.24,"v":953900},{"d":"2008-05-16","o":105.09,"h":105.97,"l":103.68,"c":104.19,"v":810200},{"d":"2008-05-19","o":104.61,"h":105.9,"l":103.79,"c":104.9,"v":612300},{"d":"2008-05-20","o":104.4,"h":105.01,"l":103.31,"c":104.07,"v":624200},{"d":"2008-05-21","o":104.07,"h":104.67,"l":100.63,"c":101.17,"v":1037300},{"d":"2008-05-22","o":101.12,"h":101.12,"l":99.26,"c":99.66,"v":720000},{"d":"2008-05-23","o":99.08,"h":99.43,"l":97.9,"c":98.49,"v":759000},{"d":"2008-05-27","o":98.91,"h":100.75,"l":98.75,"c":100.21,"v":517900},{"d":"2008-05-28","o":100.8,"h":101.78,"l":100.08,"c":101.1,"v":498100},{"d":"2008-05-29","o":101.08,"h":102.66,"l":100.59,"c":102.61,"v":736400},{"d":"2008-05-30","o":102.64,"h":102.85,"l":100.88,"c":101.2,"v":702400},{"d":"2008-06-02","o":101.22,"h":101.22,"l":97.82,"c":98.83,"v":808300},{"d":"2008-06-03","o":99.55,"h":100.15,"l":98.38,"c":99.89,"v":706800},{"d":"2008-06-04","o":99.2,"h":101.4,"l":98.59,"c":100.22,"v":967300},{"d":"2008-06-05","o":101.05,"h":105.09,"l":100.75,"c":105.09,"v":951900},{"d":"2008-06-06","o":103.56,"h":104.26,"l":98.85,"c":99.15,"v":879500},{"d":"2008-06-09","o":100.1,"h":101.03,"l":96.45,"c":96.62,"v":1146600},{"d":"2008-06-10","o":95.89,"h":98.24,"l":95.01,"c":98.14,"v":1112000},{"d":"2008-06-11","o":97.75,"h":98.28,"l":95.48,"c":95.63,"v":1218700},{"d":"2008-06-12","o":96.8,"h":97.99,"l":95.04,"c":96.27,"v":1015600},{"d":"2008-06-13","o":97.31,"h":98.46,"l":95.44,"c":98.46,"v":719000},{"d":"2008-06-16","o":97.44,"h":99.51,"l":97,"c":99.51,"v":668400},{"d":"2008-06-17","o":99.75,"h":99.75,"l":95.48,"c":95.49,"v":979300},{"d":"2008-06-18","o":95.01,"h":95.61,"l":93.8,"c":94.73,"v":969000},{"d":"2008-06-19","o":94.29,"h":96.45,"l":94.18,"c":96.42,"v":1061800},{"d":"2008-06-20","o":96.16,"h":96.16,"l":92.41,"c":92.69,"v":1136700},{"d":"2008-06-23","o":92.93,"h":93.38,"l":90.14,"c":90.69,"v":929000},{"d":"2008-06-24","o":90.72,"h":91.6,"l":89.1,"c":90.64,"v":1281200},{"d":"2008-06-25","o":91.4,"h":94.31,"l":90.96,"c":92.34,"v":1157000},{"d":"2008-06-26","o":89.62,"h":90.93,"l":88.57,"c":88.6,"v":984400},{"d":"2008-06-27","o":89.1,"h":89.78,"l":87.61,"c":88.21,"v":1239200},{"d":"2008-06-30","o":88.36,"h":90.87,"l":87.64,"c":89.16,"v":855100},{"d":"2008-07-01","o":87.61,"h":89.22,"l":86.01,"c":89.13,"v":1637400},{"d":"2008-07-02","o":89.1,"h":90.19,"l":87.44,"c":87.65,"v":785200},{"d":"2008-07-03","o":89.33,"h":89.33,"l":86.34,"c":86.97,"v":447200},{"d":"2008-07-07","o":87.58,"h":88.54,"l":84.72,"c":86.25,"v":1302900},{"d":"2008-07-08","o":85.59,"h":93.82,"l":85.59,"c":91.81,"v":1795000},{"d":"2008-07-09","o":91.61,"h":92.34,"l":84.33,"c":84.86,"v":1645900},{"d":"2008-07-10","o":84.48,"h":89.21,"l":84.1,"c":87.32,"v":1569900},{"d":"2008-07-11","o":86,"h":89.9,"l":83.68,"c":87.24,"v":1796800},{"d":"2008-07-14","o":88.86,"h":88.86,"l":83.73,"c":84.16,"v":1388700},{"d":"2008-07-15","o":83.2,"h":87.7,"l":82.93,"c":84.85,"v":1803900},{"d":"2008-07-16","o":85.41,"h":92.53,"l":83.51,"c":92.01,"v":1772900},{"d":"2008-07-17","o":92.98,"h":94.42,"l":89.65,"c":93.22,"v":1832700},{"d":"2008-07-18","o":92.53,"h":94.48,"l":91.57,"c":93.32,"v":1321900},{"d":"2008-07-21","o":92.86,"h":93.95,"l":91.51,"c":93.08,"v":1009300},{"d":"2008-07-22","o":92.57,"h":95.88,"l":90.03,"c":95.76,"v":1545500},{"d":"2008-07-23","o":95.76,"h":101.91,"l":95.76,"c":100.69,"v":2713400},{"d":"2008-07-24","o":100.04,"h":100.11,"l":91.72,"c":92.11,"v":2236500},{"d":"2008-07-25","o":93.04,"h":97.41,"l":92.45,"c":96.03,"v":1522700},{"d":"2008-07-28","o":95.97,"h":99.99,"l":94.45,"c":95.35,"v":2227600},{"d":"2008-07-29","o":96.06,"h":102.44,"l":95.5,"c":102.25,"v":1749200},{"d":"2008-07-30","o":102.45,"h":104.99,"l":99.92,"c":103.08,"v":3011900},{"d":"2008-07-31","o":98.21,"h":101.06,"l":97.9,"c":99.71,"v":1882100},{"d":"2008-08-01","o":101.93,"h":101.93,"l":95.54,"c":99.27,"v":1383200},{"d":"2008-08-04","o":99.09,"h":99.97,"l":96.69,"c":97.16,"v":1503200},{"d":"2008-08-05","o":99.36,"h":102,"l":98.26,"c":101.86,"v":1803100},{"d":"2008-08-06","o":101.85,"h":102.66,"l":99.45,"c":101.67,"v":1092300},{"d":"2008-08-07","o":100.1,"h":100.79,"l":96.8,"c":97.85,"v":1349500},{"d":"2008-08-08","o":97.9,"h":105.51,"l":97.31,"c":104.53,"v":2189400},{"d":"2008-08-11","o":104.51,"h":109.48,"l":104.23,"c":107.7,"v":2387300},{"d":"2008-08-12","o":104.37,"h":106.14,"l":101.55,"c":103.37,"v":1683300},{"d":"2008-08-13","o":103.49,"h":104.53,"l":100.06,"c":101.37,"v":1412300},{"d":"2008-08-14","o":100.3,"h":102.87,"l":100,"c":101.9,"v":1176700},{"d":"2008-08-15","o":104.79,"h":105.1,"l":100.72,"c":101.71,"v":1106200},{"d":"2008-08-18","o":101.44,"h":102.56,"l":97.91,"c":98.71,"v":1072200},{"d":"2008-08-19","o":98.25,"h":98.25,"l":96.13,"c":97.69,"v":1050700},{"d":"2008-08-20","o":98.43,"h":98.85,"l":95.39,"c":98.11,"v":1116700},{"d":"2008-08-21","o":96.08,"h":99.07,"l":95.89,"c":98.23,"v":1022700},{"d":"2008-08-22","o":98.33,"h":101.56,"l":97.69,"c":101.13,"v":1062400},{"d":"2008-08-25","o":100.61,"h":100.61,"l":96.84,"c":97.27,"v":689800},{"d":"2008-08-26","o":96.8,"h":98.77,"l":95.99,"c":98.39,"v":702800},{"d":"2008-08-27","o":97.95,"h":100,"l":97.37,"c":99.15,"v":586900},{"d":"2008-08-28","o":99.41,"h":101.28,"l":99.01,"c":101.14,"v":1075000},{"d":"2008-08-29","o":100.84,"h":101.86,"l":99.14,"c":100,"v":901700},{"d":"2008-09-02","o":102.69,"h":104.13,"l":97.88,"c":99.92,"v":1222700},{"d":"2008-09-03","o":99.36,"h":101.97,"l":99.21,"c":101.91,"v":1014600},{"d":"2008-09-04","o":100.25,"h":102.1,"l":98.3,"c":98.64,"v":1441600},{"d":"2008-09-05","o":97.6,"h":100.1,"l":96.57,"c":100.02,"v":903000},{"d":"2008-09-08","o":104.99,"h":105.99,"l":101.23,"c":104.46,"v":2516600},{"d":"2008-09-09","o":103.96,"h":104.39,"l":98.5,"c":99.39,"v":1988800},{"d":"2008-09-10","o":99.34,"h":101.21,"l":98.23,"c":100.15,"v":1690500},{"d":"2008-09-11","o":99.3,"h":100.13,"l":97.35,"c":99.45,"v":1509900},{"d":"2008-09-12","o":97.9,"h":100.22,"l":97.81,"c":100.16,"v":1023200},{"d":"2008-09-15","o":97.12,"h":97.9,"l":90.82,"c":91.41,"v":2899300},{"d":"2008-09-16","o":88.16,"h":98.5,"l":88.16,"c":96.86,"v":2938800},{"d":"2008-09-17","o":94.45,"h":96.64,"l":89.1,"c":90.72,"v":2610100},{"d":"2008-09-18","o":91.55,"h":101.74,"l":88.75,"c":98.46,"v":3842600},{"d":"2008-09-19","o":104.96,"h":113.07,"l":96.02,"c":103.9,"v":4189300},{"d":"2008-09-22","o":102.65,"h":103.38,"l":92.68,"c":95.16,"v":1501200},{"d":"2008-09-23","o":94.72,"h":98.4,"l":93.77,"c":94.8,"v":1453700},{"d":"2008-09-24","o":96.24,"h":96.24,"l":92.39,"c":93.5,"v":1324600},{"d":"2008-09-25","o":94.9,"h":97.92,"l":93.17,"c":96.45,"v":1408800},{"d":"2008-09-26","o":94.32,"h":99.84,"l":93.63,"c":99.26,"v":1744400},{"d":"2008-09-29","o":97.56,"h":97.56,"l":91,"c":93.3,"v":2181600},{"d":"2008-09-30","o":95.24,"h":98.87,"l":91.4,"c":98.42,"v":1782900},{"d":"2008-10-01","o":96.96,"h":96.96,"l":93.29,"c":96.45,"v":1498100},{"d":"2008-10-02","o":95,"h":95.49,"l":89.5,"c":89.63,"v":2172800},{"d":"2008-10-03","o":92.78,"h":93.93,"l":85,"c":86.14,"v":2317800},{"d":"2008-10-06","o":83.61,"h":85.21,"l":77.26,"c":84,"v":3647800},{"d":"2008-10-07","o":84.94,"h":85.91,"l":79.07,"c":80.27,"v":3467900},{"d":"2008-10-08","o":77.42,"h":85.57,"l":76.85,"c":78.29,"v":3175900},{"d":"2008-10-09","o":81.69,"h":81.8,"l":71.89,"c":72.27,"v":2677800},{"d":"2008-10-10","o":70.42,"h":82.23,"l":68.51,"c":81.31,"v":5821700},{"d":"2008-10-13","o":81.43,"h":87.53,"l":78.11,"c":86.99,"v":2601000},{"d":"2008-10-14","o":86.88,"h":88.72,"l":75.38,"c":81.2,"v":2739600},{"d":"2008-10-15","o":80.5,"h":80.5,"l":68.02,"c":69.22,"v":3052600},{"d":"2008-10-16","o":72.32,"h":75.86,"l":67.34,"c":74.78,"v":4491300},{"d":"2008-10-17","o":72.96,"h":77.13,"l":70.34,"c":73.16,"v":2493600},{"d":"2008-10-20","o":75.01,"h":75.01,"l":70.9,"c":73.59,"v":1907500},{"d":"2008-10-21","o":72.67,"h":74.38,"l":69.53,"c":70.05,"v":1759900},{"d":"2008-10-22","o":68.3,"h":69.08,"l":61.77,"c":64.24,"v":2543800},{"d":"2008-10-23","o":64.48,"h":67.69,"l":60.82,"c":66.34,"v":3916200},{"d":"2008-10-24","o":61.07,"h":67.35,"l":60.79,"c":64.19,"v":2854500},{"d":"2008-10-27","o":63.19,"h":66.41,"l":60.77,"c":61.2,"v":1606700},{"d":"2008-10-28","o":63.18,"h":70.46,"l":59.58,"c":70.2,"v":2763700},{"d":"2008-10-29","o":68.39,"h":70.73,"l":65.78,"c":66.7,"v":3327800},{"d":"2008-10-30","o":68.63,"h":69.19,"l":64.54,"c":67.2,"v":2468300},{"d":"2008-10-31","o":68.21,"h":72.38,"l":65.31,"c":71.02,"v":2653100},{"d":"2008-11-03","o":70.53,"h":71.39,"l":68.18,"c":68.51,"v":1136100},{"d":"2008-11-04","o":70.43,"h":73.37,"l":68.81,"c":71.98,"v":1961300},{"d":"2008-11-05","o":71.96,"h":72.6,"l":62.94,"c":63.23,"v":2265400},{"d":"2008-11-06","o":62.7,"h":64.7,"l":59.92,"c":61.25,"v":2482800},{"d":"2008-11-07","o":61.92,"h":64.67,"l":58.39,"c":64.35,"v":2368700},{"d":"2008-11-10","o":65.07,"h":65.56,"l":57.97,"c":58.67,"v":1845000},{"d":"2008-11-11","o":57.28,"h":61.4,"l":56.91,"c":59.94,"v":1996200},{"d":"2008-11-12","o":58.39,"h":58.68,"l":54.54,"c":55.03,"v":2486200},{"d":"2008-11-13","o":55.67,"h":62.32,"l":52.48,"c":61.26,"v":3723900},{"d":"2008-11-14","o":57.74,"h":60.36,"l":54.41,"c":55.46,"v":2657100},{"d":"2008-11-17","o":54.72,"h":55.13,"l":51.23,"c":51.94,"v":2991700},{"d":"2008-11-18","o":52.11,"h":53.16,"l":48.61,"c":52.08,"v":3210500},{"d":"2008-11-19","o":50.85,"h":52.08,"l":44.55,"c":45.75,"v":4564200},{"d":"2008-11-20","o":44.76,"h":49.4,"l":42.21,"c":42.8,"v":6132000},{"d":"2008-11-21","o":43.92,"h":48.89,"l":41.43,"c":47.8,"v":5230100},{"d":"2008-11-24","o":48.93,"h":57.5,"l":48.5,"c":56.44,"v":4621900},{"d":"2008-11-25","o":58.11,"h":62.29,"l":55.96,"c":60.26,"v":5826900},{"d":"2008-11-26","o":58.97,"h":62.19,"l":57.76,"c":61.61,"v":2963500},{"d":"2008-11-28","o":60.33,"h":61.21,"l":58.46,"c":60.67,"v":1421000},{"d":"2008-12-01","o":58.21,"h":58.84,"l":49.8,"c":50.28,"v":4524700},{"d":"2008-12-02","o":51.94,"h":57.52,"l":51.94,"c":57.23,"v":4736700},{"d":"2008-12-03","o":55.02,"h":61.11,"l":53.4,"c":60.42,"v":3632000},{"d":"2008-12-04","o":59.02,"h":64.6,"l":58.68,"c":60.2,"v":3388600},{"d":"2008-12-05","o":59.4,"h":67.76,"l":58.5,"c":66.63,"v":3291600},{"d":"2008-12-08","o":66.81,"h":68,"l":63.25,"c":67.6,"v":4107800},{"d":"2008-12-09","o":66.14,"h":67.07,"l":61.01,"c":61.88,"v":3547400},{"d":"2008-12-10","o":64.01,"h":66.72,"l":62,"c":66.12,"v":2245400},{"d":"2008-12-11","o":64.5,"h":65.3,"l":56.88,"c":57.65,"v":4287700},{"d":"2008-12-12","o":56.39,"h":63.39,"l":55.3,"c":63.04,"v":3869500},{"d":"2008-12-15","o":63.18,"h":63.25,"l":58.71,"c":61.51,"v":2258800},{"d":"2008-12-16","o":62.92,"h":68.03,"l":60.58,"c":68.03,"v":4116600},{"d":"2008-12-17","o":67.07,"h":71.51,"l":65.06,"c":68.12,"v":3015700},{"d":"2008-12-18","o":68.4,"h":68.4,"l":61.26,"c":62.21,"v":4408400},{"d":"2008-12-19","o":68.4,"h":69.15,"l":61.94,"c":64.5,"v":2679000},{"d":"2008-12-22","o":64.65,"h":66.28,"l":59.87,"c":61.8,"v":2446000},{"d":"2008-12-23","o":63.36,"h":63.71,"l":59.26,"c":60.53,"v":1752200},{"d":"2008-12-24","o":57.98,"h":58.79,"l":57,"c":57.6,"v":693500},{"d":"2008-12-26","o":58.13,"h":58.2,"l":56,"c":57.04,"v":845700},{"d":"2008-12-29","o":57.14,"h":57.14,"l":54,"c":55.15,"v":1769900},{"d":"2008-12-30","o":55.48,"h":58.53,"l":54.83,"c":58.43,"v":1440100},{"d":"2008-12-31","o":58.02,"h":61.78,"l":57.69,"c":60.58,"v":1889700},{"d":"2009-01-02","o":61.06,"h":62.5,"l":59.28,"c":59.66,"v":1671500},{"d":"2009-01-05","o":59.16,"h":60.1,"l":57.89,"c":57.98,"v":2281700},{"d":"2009-01-06","o":58.97,"h":61.88,"l":57.66,"c":61.24,"v":2586900},{"d":"2009-01-07","o":59.74,"h":61.59,"l":58.73,"c":59.3,"v":1933100},{"d":"2009-01-08","o":58.25,"h":58.37,"l":56.22,"c":57.26,"v":2350200},{"d":"2009-01-09","o":57.13,"h":57.95,"l":54.01,"c":54.55,"v":1826500},{"d":"2009-01-12","o":53.88,"h":55.5,"l":50.38,"c":51.05,"v":1824600},{"d":"2009-01-13","o":50.36,"h":54.1,"l":50.19,"c":53.68,"v":2585800},{"d":"2009-01-14","o":52.07,"h":53.02,"l":50.81,"c":52.12,"v":2882800},{"d":"2009-01-15","o":51.66,"h":55.26,"l":49.73,"c":53.78,"v":3324100},{"d":"2009-01-16","o":55.28,"h":55.66,"l":52.69,"c":55.23,"v":2993600},{"d":"2009-01-20","o":54.73,"h":54.79,"l":50.07,"c":50.33,"v":3772300},{"d":"2009-01-21","o":51.71,"h":56.74,"l":50.88,"c":56.41,"v":4739700},{"d":"2009-01-22","o":54.71,"h":55.54,"l":51.25,"c":52.16,"v":3384200},{"d":"2009-01-23","o":50.1,"h":54.85,"l":50.1,"c":54.38,"v":2890500},{"d":"2009-01-26","o":54.38,"h":55.72,"l":52.33,"c":53.63,"v":2327500},{"d":"2009-01-27","o":53.89,"h":55.2,"l":53.16,"c":54.99,"v":1969800},{"d":"2009-01-28","o":57.1,"h":59.16,"l":55.82,"c":58.6,"v":4061700},{"d":"2009-01-29","o":57.32,"h":58.15,"l":54.58,"c":54.68,"v":3407200},{"d":"2009-01-30","o":55.68,"h":56.25,"l":50.89,"c":51.81,"v":3824800},{"d":"2009-02-02","o":50.57,"h":52.5,"l":49.57,"c":52.4,"v":3006900},{"d":"2009-02-03","o":53.15,"h":53.53,"l":50.5,"c":51.7,"v":2293200},{"d":"2009-02-04","o":51.96,"h":52.88,"l":49.85,"c":50.08,"v":2581600},{"d":"2009-02-05","o":49.23,"h":49.81,"l":45.62,"c":47.04,"v":4085700},{"d":"2009-02-06","o":47.77,"h":51.14,"l":46.82,"c":50.55,"v":3192400},{"d":"2009-02-09","o":50.72,"h":51.1,"l":49.27,"c":51.01,"v":1765500},{"d":"2009-02-10","o":50.09,"h":51.01,"l":46.11,"c":46.72,"v":4021600},{"d":"2009-02-11","o":47.13,"h":48.89,"l":46.06,"c":48.6,"v":2809600},{"d":"2009-02-12","o":47.2,"h":47.92,"l":44.39,"c":47.55,"v":3252700},{"d":"2009-02-13","o":47.08,"h":47.54,"l":44.18,"c":44.26,"v":2500800},{"d":"2009-02-17","o":42.7,"h":43.15,"l":41.24,"c":41.89,"v":3704100},{"d":"2009-02-18","o":42.2,"h":43.25,"l":40.69,"c":42.89,"v":2871500},{"d":"2009-02-19","o":43.75,"h":44.49,"l":40.8,"c":41.26,"v":3516700},{"d":"2009-02-20","o":40.45,"h":44.39,"l":39.88,"c":44.03,"v":5252300},{"d":"2009-02-23","o":44.43,"h":44.6,"l":40.46,"c":40.75,"v":3553200},{"d":"2009-02-24","o":40.71,"h":45.49,"l":40.71,"c":45.29,"v":3754700},{"d":"2009-02-25","o":44.81,"h":46.47,"l":42.29,"c":44.47,"v":4010300},{"d":"2009-02-26","o":46.17,"h":46.58,"l":41.68,"c":41.91,"v":4085900},{"d":"2009-02-27","o":41,"h":43.9,"l":40.53,"c":42.42,"v":4434600},{"d":"2009-03-02","o":41.3,"h":42.33,"l":39.73,"c":40.11,"v":4115800},{"d":"2009-03-03","o":40.46,"h":42.48,"l":38.63,"c":41.49,"v":4018600},{"d":"2009-03-04","o":42.37,"h":44.77,"l":41.76,"c":43.76,"v":4000200},{"d":"2009-03-05","o":41.71,"h":42.96,"l":39.38,"c":40.16,"v":4911900},{"d":"2009-03-06","o":40.69,"h":42.3,"l":38.34,"c":42.14,"v":5844100},{"d":"2009-03-09","o":41.01,"h":43.14,"l":40.35,"c":42.96,"v":3638700},{"d":"2009-03-10","o":44.13,"h":49.32,"l":43.28,"c":49.07,"v":7205500},{"d":"2009-03-11","o":48.66,"h":50.05,"l":46.34,"c":47.05,"v":5756100},{"d":"2009-03-12","o":46.69,"h":50.62,"l":46.15,"c":49.84,"v":4572600},{"d":"2009-03-13","o":49.91,"h":50.14,"l":47.89,"c":48.99,"v":4236000},{"d":"2009-03-16","o":49.27,"h":50.15,"l":45.7,"c":45.73,"v":3865200},{"d":"2009-03-17","o":46.13,"h":49.51,"l":44.95,"c":49.29,"v":4232900},{"d":"2009-03-18","o":48.18,"h":51.22,"l":47.07,"c":50.38,"v":5778800},{"d":"2009-03-19","o":51.09,"h":51.43,"l":48.43,"c":48.81,"v":5022400},{"d":"2009-03-20","o":48.96,"h":48.96,"l":44.33,"c":44.62,"v":5400600},{"d":"2009-03-23","o":46.05,"h":51.57,"l":46.05,"c":51.51,"v":5204400},{"d":"2009-03-24","o":49.56,"h":51.43,"l":47.42,"c":48.12,"v":3982700},{"d":"2009-03-25","o":48.72,"h":49.3,"l":44.58,"c":47.99,"v":4045600},{"d":"2009-03-26","o":49.54,"h":49.96,"l":46.23,"c":49.78,"v":3469000},{"d":"2009-03-27","o":48.04,"h":48.91,"l":46.59,"c":47.54,"v":3008600},{"d":"2009-03-30","o":45.59,"h":45.59,"l":43.64,"c":43.83,"v":2979200},{"d":"2009-03-31","o":44.15,"h":47.87,"l":43.88,"c":47.06,"v":4840500},{"d":"2009-04-01","o":45.2,"h":47.45,"l":45.2,"c":46.2,"v":3071600},{"d":"2009-04-02","o":52.87,"h":52.87,"l":46.89,"c":49.73,"v":4120500},{"d":"2009-04-03","o":48.89,"h":53.56,"l":47.86,"c":53.55,"v":3770700},{"d":"2009-04-06","o":51.72,"h":54.25,"l":50.94,"c":53.04,"v":3297100},{"d":"2009-04-07","o":51.54,"h":51.99,"l":47.5,"c":47.56,"v":3536000},{"d":"2009-04-08","o":48.25,"h":49.17,"l":46.9,"c":48.15,"v":2809200},{"d":"2009-04-09","o":50.05,"h":55.75,"l":49.27,"c":55.5,"v":4673400},{"d":"2009-04-13","o":54.61,"h":56.93,"l":53.63,"c":55.85,"v":3714700},{"d":"2009-04-14","o":53.42,"h":54.94,"l":50.59,"c":50.72,"v":5263600},{"d":"2009-04-15","o":51.41,"h":55.88,"l":50.17,"c":55.53,"v":3981200},{"d":"2009-04-16","o":54.94,"h":58.75,"l":52.56,"c":57.02,"v":4110800},{"d":"2009-04-17","o":56.98,"h":60.85,"l":55.27,"c":60.21,"v":5283300},{"d":"2009-04-20","o":57.94,"h":59.1,"l":52,"c":52.28,"v":4558200},{"d":"2009-04-21","o":51.04,"h":57,"l":50.81,"c":56.47,"v":4800500},{"d":"2009-04-22","o":54.74,"h":58.19,"l":53.95,"c":54.98,"v":3853700},{"d":"2009-04-23","o":55.33,"h":58.98,"l":54.3,"c":58.06,"v":4354000},{"d":"2009-04-24","o":57.84,"h":62.7,"l":57.49,"c":61.41,"v":4110300},{"d":"2009-04-27","o":59.68,"h":59.68,"l":54.49,"c":55.96,"v":3853300},{"d":"2009-04-28","o":55.27,"h":57.71,"l":54.8,"c":56.14,"v":2876800},{"d":"2009-04-29","o":56.49,"h":58.93,"l":56.22,"c":58.04,"v":2991600},{"d":"2009-04-30","o":57.7,"h":60.96,"l":56.47,"c":56.81,"v":3462900},{"d":"2009-05-01","o":56.71,"h":57.04,"l":53.21,"c":54.06,"v":2786800},{"d":"2009-05-04","o":55.26,"h":58.81,"l":54.35,"c":58.53,"v":3230300},{"d":"2009-05-05","o":57.08,"h":58.73,"l":56.08,"c":57.44,"v":2872800},{"d":"2009-05-06","o":58.3,"h":58.85,"l":55.65,"c":58.59,"v":2724300},{"d":"2009-05-07","o":57.88,"h":58.9,"l":53.34,"c":54.61,"v":4186200},{"d":"2009-05-08","o":55.27,"h":59.02,"l":53.99,"c":58.39,"v":4409600},{"d":"2009-05-11","o":57.04,"h":57.78,"l":56.03,"c":56.25,"v":2392400},{"d":"2009-05-12","o":57.22,"h":57.49,"l":54,"c":56.05,"v":2014000},{"d":"2009-05-13","o":54.81,"h":55.22,"l":52.34,"c":52.93,"v":2882600},{"d":"2009-05-14","o":52.88,"h":55.95,"l":51.53,"c":55.27,"v":3292800},{"d":"2009-05-15","o":55.01,"h":55.77,"l":52.78,"c":53.83,"v":2610100},{"d":"2009-05-18","o":55.11,"h":58.77,"l":54.59,"c":58.4,"v":3502800},{"d":"2009-05-19","o":56.55,"h":58.1,"l":55.53,"c":56.32,"v":2502600},{"d":"2009-05-20","o":57.39,"h":57.95,"l":54.74,"c":54.95,"v":2676000},{"d":"2009-05-21","o":54.12,"h":56.46,"l":53.64,"c":55.71,"v":1662600},{"d":"2009-05-22","o":55.77,"h":56.81,"l":54.36,"c":54.64,"v":1489700},{"d":"2009-05-26","o":54.77,"h":59.74,"l":53.94,"c":59.3,"v":2920600},{"d":"2009-05-27","o":59.01,"h":59.56,"l":57.47,"c":57.98,"v":2916900},{"d":"2009-05-28","o":58.55,"h":59.38,"l":57.03,"c":59.11,"v":2743900},{"d":"2009-05-29","o":59.25,"h":61.48,"l":58.32,"c":61.48,"v":2071800},{"d":"2009-06-01","o":62.58,"h":66.71,"l":61.72,"c":64.43,"v":3346700},{"d":"2009-06-02","o":63.64,"h":64.59,"l":62.61,"c":63.7,"v":2583100},{"d":"2009-06-03","o":63.43,"h":64.72,"l":62.79,"c":63.57,"v":2116900},{"d":"2009-06-04","o":64.03,"h":66.44,"l":63.43,"c":65.66,"v":2209400},{"d":"2009-06-05","o":66.66,"h":66.66,"l":63.57,"c":63.76,"v":1964000},{"d":"2009-06-08","o":63.57,"h":63.97,"l":62.44,"c":63.37,"v":1709900},{"d":"2009-06-09","o":63.83,"h":63.83,"l":62,"c":62.48,"v":2080000},{"d":"2009-06-10","o":63.19,"h":63.58,"l":59,"c":60.26,"v":2182500},{"d":"2009-06-11","o":60.78,"h":61.15,"l":58.95,"c":59.23,"v":1401700},{"d":"2009-06-12","o":59.09,"h":61.26,"l":58.96,"c":61.2,"v":1180100},{"d":"2009-06-15","o":60.07,"h":60.63,"l":57.23,"c":57.9,"v":1841800},{"d":"2009-06-16","o":58.23,"h":58.89,"l":56.19,"c":57.23,"v":1449700},{"d":"2009-06-17","o":57.16,"h":58.1,"l":55.77,"c":56.9,"v":1673600},{"d":"2009-06-18","o":57.14,"h":58.5,"l":56.66,"c":57.9,"v":1272100},{"d":"2009-06-19","o":58.63,"h":58.75,"l":56.91,"c":57.71,"v":1685800},{"d":"2009-06-22","o":57.06,"h":57.53,"l":54.92,"c":55.08,"v":2052500},{"d":"2009-06-23","o":55.4,"h":56.85,"l":54.88,"c":55.81,"v":1621200},{"d":"2009-06-24","o":56.33,"h":57.02,"l":55.7,"c":56.28,"v":1500300},{"d":"2009-06-25","o":55.75,"h":56,"l":54.64,"c":55.96,"v":2044400},{"d":"2009-06-26","o":55.2,"h":55.8,"l":54.47,"c":55.39,"v":1471900},{"d":"2009-06-29","o":55.91,"h":56.24,"l":54.72,"c":55.89,"v":1402900},{"d":"2009-06-30","o":55.79,"h":56.21,"l":55.12,"c":55.94,"v":1155700},{"d":"2009-07-01","o":55.96,"h":56.56,"l":55.88,"c":56.02,"v":1075300},{"d":"2009-07-02","o":55.52,"h":55.54,"l":52.82,"c":52.82,"v":1842700},{"d":"2009-07-06","o":52.93,"h":55.38,"l":52.78,"c":55.26,"v":1858500},{"d":"2009-07-07","o":55.03,"h":55.26,"l":52.66,"c":52.94,"v":1804100},{"d":"2009-07-08","o":52.79,"h":52.99,"l":50.6,"c":51.92,"v":2874100},{"d":"2009-07-09","o":52.15,"h":52.59,"l":50.64,"c":50.77,"v":1550400},{"d":"2009-07-10","o":50.58,"h":51.64,"l":49.97,"c":51.34,"v":1661100},{"d":"2009-07-13","o":51.85,"h":53.6,"l":51.14,"c":53.52,"v":1915900},{"d":"2009-07-14","o":53.62,"h":54.71,"l":52.35,"c":53.95,"v":1495300},{"d":"2009-07-15","o":54.55,"h":55.98,"l":53.13,"c":55.34,"v":2057500},{"d":"2009-07-16","o":54.22,"h":55.68,"l":53.53,"c":55.23,"v":1391400},{"d":"2009-07-17","o":55.51,"h":55.98,"l":53.53,"c":53.97,"v":1896600},{"d":"2009-07-20","o":54.35,"h":56.39,"l":54.35,"c":56.29,"v":1393400},{"d":"2009-07-21","o":57.05,"h":57.05,"l":54.06,"c":55.11,"v":1261200},{"d":"2009-07-22","o":54.39,"h":55.24,"l":53.65,"c":54.03,"v":2026900},{"d":"2009-07-23","o":54.12,"h":56.95,"l":53.57,"c":56.59,"v":2052400},{"d":"2009-07-24","o":56.15,"h":56.75,"l":55.25,"c":56.53,"v":1044500},{"d":"2009-07-27","o":56.76,"h":60.06,"l":56.21,"c":58.91,"v":3095300},{"d":"2009-07-28","o":58.39,"h":59.83,"l":57.96,"c":59.55,"v":1515000},{"d":"2009-07-29","o":59.04,"h":59.28,"l":58.09,"c":58.81,"v":1392100},{"d":"2009-07-30","o":60.39,"h":60.65,"l":58.46,"c":59,"v":2891500},{"d":"2009-07-31","o":58.08,"h":58.76,"l":57.17,"c":58.2,"v":1763300},{"d":"2009-08-03","o":58.94,"h":59.29,"l":57.9,"c":58.82,"v":1303900},{"d":"2009-08-04","o":58.03,"h":64.06,"l":58.03,"c":63.85,"v":2938100},{"d":"2009-08-05","o":63.84,"h":67.98,"l":63.44,"c":67.28,"v":3275000},{"d":"2009-08-06","o":68.12,"h":69.36,"l":65.93,"c":66.59,"v":3548000},{"d":"2009-08-07","o":67.43,"h":72.73,"l":67.19,"c":70.66,"v":3183300},{"d":"2009-08-10","o":69.99,"h":70.66,"l":67.6,"c":68.73,"v":1901700},{"d":"2009-08-11","o":68.31,"h":68.5,"l":65.75,"c":67.04,"v":1927700},{"d":"2009-08-12","o":66.7,"h":68.26,"l":65.84,"c":66.61,"v":1808400},{"d":"2009-08-13","o":66.23,"h":67.04,"l":65.79,"c":66.42,"v":1902900},{"d":"2009-08-14","o":65.47,"h":65.47,"l":63.78,"c":65.12,"v":1861400},{"d":"2009-08-17","o":62.48,"h":62.84,"l":61.19,"c":61.61,"v":1969300},{"d":"2009-08-18","o":61.81,"h":62.82,"l":61.29,"c":62.16,"v":1163500},{"d":"2009-08-19","o":61.28,"h":62.27,"l":60.99,"c":62.08,"v":1094000},{"d":"2009-08-20","o":62.23,"h":64.54,"l":61.97,"c":64.43,"v":1521900},{"d":"2009-08-21","o":65.13,"h":67.32,"l":64.47,"c":65.16,"v":2056400},{"d":"2009-08-24","o":65.62,"h":66.38,"l":64.07,"c":64.35,"v":1700600},{"d":"2009-08-25","o":65.06,"h":65.56,"l":64.23,"c":64.5,"v":1266000},{"d":"2009-08-26","o":64.08,"h":64.88,"l":63.88,"c":64.82,"v":1262600},{"d":"2009-08-27","o":64.51,"h":65.19,"l":63.1,"c":65.07,"v":1423300},{"d":"2009-08-28","o":65.3,"h":65.64,"l":64.04,"c":65.13,"v":1583600},{"d":"2009-08-31","o":64.44,"h":64.73,"l":63.48,"c":64.43,"v":1423100},{"d":"2009-09-01","o":64.01,"h":64.93,"l":61.96,"c":61.99,"v":2177700},{"d":"2009-09-02","o":61.38,"h":62.31,"l":61.14,"c":61.65,"v":1482200},{"d":"2009-09-03","o":62.14,"h":63.16,"l":61.11,"c":63.09,"v":1623500},{"d":"2009-09-04","o":63.02,"h":64.06,"l":62.04,"c":64.04,"v":1333900},{"d":"2009-09-08","o":64.45,"h":66.57,"l":64.42,"c":66.55,"v":1763600},{"d":"2009-09-09","o":66.61,"h":68.38,"l":65.66,"c":68.06,"v":1823300},{"d":"2009-09-10","o":67.72,"h":69.12,"l":66.91,"c":69.04,"v":1380700},{"d":"2009-09-11","o":69.47,"h":69.68,"l":67.82,"c":68.3,"v":1303500},{"d":"2009-09-14","o":67.64,"h":70.45,"l":67.26,"c":70.45,"v":1492700},{"d":"2009-09-15","o":70.68,"h":73.14,"l":69.28,"c":72.1,"v":2881900},{"d":"2009-09-16","o":72.98,"h":77.54,"l":72.36,"c":76.86,"v":3305200},{"d":"2009-09-17","o":76.52,"h":78.75,"l":74.32,"c":75.15,"v":2361900},{"d":"2009-09-18","o":74.73,"h":76.77,"l":74.26,"c":75.74,"v":1917200},{"d":"2009-09-21","o":75.49,"h":75.98,"l":74.43,"c":74.74,"v":1163200},{"d":"2009-09-22","o":75.36,"h":77.14,"l":75.12,"c":76.85,"v":1404500},{"d":"2009-09-23","o":76.22,"h":76.31,"l":72.99,"c":73.08,"v":2160400},{"d":"2009-09-24","o":72.68,"h":73.47,"l":69.91,"c":71.79,"v":2686700},{"d":"2009-09-25","o":71.01,"h":73.18,"l":70.95,"c":71.86,"v":1786800},{"d":"2009-09-28","o":72.4,"h":75.16,"l":72.08,"c":75.1,"v":1711400},{"d":"2009-09-29","o":75.29,"h":76,"l":73.21,"c":73.48,"v":1310300},{"d":"2009-09-30","o":73.78,"h":74.35,"l":72.18,"c":72.73,"v":2057500},{"d":"2009-10-01","o":72.38,"h":72.45,"l":68.46,"c":68.49,"v":2408800},{"d":"2009-10-02","o":67.71,"h":70.38,"l":67.13,"c":67.99,"v":1544700},{"d":"2009-10-05","o":68.83,"h":70.99,"l":67.96,"c":70.51,"v":1384000},{"d":"2009-10-06","o":70.89,"h":72.4,"l":69.24,"c":70.41,"v":1204500},{"d":"2009-10-07","o":69.68,"h":71.24,"l":69.46,"c":71.2,"v":832200},{"d":"2009-10-08","o":71.68,"h":73.84,"l":71.68,"c":73.27,"v":1421300},{"d":"2009-10-09","o":72.43,"h":73.75,"l":72.4,"c":73.56,"v":797200},{"d":"2009-10-12","o":73.79,"h":74.6,"l":73.57,"c":73.9,"v":699200},{"d":"2009-10-13","o":73.22,"h":73.77,"l":72,"c":72.71,"v":1163400},{"d":"2009-10-14","o":73.91,"h":74.94,"l":73.69,"c":74.58,"v":1282000},{"d":"2009-10-15","o":73.81,"h":74.61,"l":73.59,"c":74.36,"v":848100},{"d":"2009-10-16","o":73.78,"h":73.78,"l":71.92,"c":72.05,"v":1510100},{"d":"2009-10-19","o":72.62,"h":74.99,"l":72.45,"c":74.28,"v":1395800},{"d":"2009-10-20","o":74.24,"h":74.41,"l":72.09,"c":72.25,"v":1084100},{"d":"2009-10-21","o":72.32,"h":73.6,"l":70.89,"c":70.96,"v":990800},{"d":"2009-10-22","o":71.35,"h":73.88,"l":70,"c":73.63,"v":1262600},{"d":"2009-10-23","o":74.39,"h":74.41,"l":72.69,"c":73.14,"v":933000},{"d":"2009-10-26","o":73.22,"h":75.52,"l":73.03,"c":73.28,"v":1784000},{"d":"2009-10-27","o":73.16,"h":73.8,"l":72.34,"c":72.74,"v":1228900},{"d":"2009-10-28","o":72.42,"h":73.83,"l":69.23,"c":69.78,"v":1961100},{"d":"2009-10-29","o":70.07,"h":71.23,"l":66.9,"c":70.18,"v":3113600},{"d":"2009-10-30","o":69.96,"h":70.54,"l":67.38,"c":68.78,"v":2841800},{"d":"2009-11-02","o":69.14,"h":70.39,"l":67.04,"c":68.84,"v":1801600},{"d":"2009-11-03","o":68.61,"h":70.12,"l":67.85,"c":69.92,"v":1681100},{"d":"2009-11-04","o":70.18,"h":71.19,"l":68.52,"c":68.56,"v":1748000},{"d":"2009-11-05","o":69.42,"h":70.18,"l":68.53,"c":69.61,"v":1617300},{"d":"2009-11-06","o":68.65,"h":69.3,"l":67.14,"c":67.53,"v":1459500},{"d":"2009-11-09","o":68.29,"h":71.05,"l":68,"c":70.92,"v":1633600},{"d":"2009-11-10","o":70.35,"h":71.73,"l":69.84,"c":71.12,"v":1218400},{"d":"2009-11-11","o":71.76,"h":73,"l":71.43,"c":72.46,"v":996500},{"d":"2009-11-12","o":71.91,"h":72.95,"l":71.65,"c":72.32,"v":1233500},{"d":"2009-11-13","o":72.95,"h":73.9,"l":72.39,"c":73.49,"v":918900},{"d":"2009-11-16","o":73.95,"h":75.95,"l":73.74,"c":74.74,"v":1806300},{"d":"2009-11-17","o":74.81,"h":75.25,"l":72.84,"c":72.84,"v":1738700},{"d":"2009-11-18","o":72.9,"h":73.93,"l":72.57,"c":73.7,"v":1170800},{"d":"2009-11-19","o":73.27,"h":73.62,"l":71.94,"c":72.28,"v":1622700},{"d":"2009-11-20","o":71.75,"h":72.5,"l":71.37,"c":71.99,"v":1190300},{"d":"2009-11-23","o":73.3,"h":74.03,"l":71.92,"c":72.55,"v":1220600},{"d":"2009-11-24","o":72.26,"h":72.55,"l":71.11,"c":71.19,"v":1449100},{"d":"2009-11-25","o":71.73,"h":71.9,"l":70.88,"c":71.11,"v":938000},{"d":"2009-11-27","o":68.73,"h":70.67,"l":68.73,"c":69.12,"v":672500},{"d":"2009-11-30","o":69.54,"h":72.45,"l":69.04,"c":72.24,"v":2418400},{"d":"2009-12-01","o":72.66,"h":73.88,"l":72.1,"c":73.54,"v":1525300},{"d":"2009-12-02","o":73.26,"h":75.53,"l":73.26,"c":74.77,"v":1559200},{"d":"2009-12-03","o":75.66,"h":76.53,"l":73.82,"c":74.17,"v":1743600},{"d":"2009-12-04","o":75.38,"h":77.03,"l":75.38,"c":76.94,"v":1996100},{"d":"2009-12-07","o":76.57,"h":76.82,"l":75.12,"c":75.62,"v":1586600},{"d":"2009-12-08","o":74.38,"h":76.48,"l":74.29,"c":75.64,"v":1383200},{"d":"2009-12-09","o":75.55,"h":76.25,"l":75.17,"c":75.64,"v":1136600},{"d":"2009-12-10","o":75.93,"h":76.11,"l":75.25,"c":75.91,"v":1149600},{"d":"2009-12-11","o":76.25,"h":77.16,"l":76.06,"c":76.74,"v":1561200},{"d":"2009-12-14","o":76.97,"h":78.37,"l":76.1,"c":78.19,"v":1705900},{"d":"2009-12-15","o":78.82,"h":79.58,"l":77.86,"c":78.13,"v":1843500},{"d":"2009-12-16","o":78.74,"h":80.04,"l":78.27,"c":79.34,"v":1707200},{"d":"2009-12-17","o":79,"h":80.07,"l":78.68,"c":79,"v":1699800},{"d":"2009-12-18","o":79.06,"h":79.91,"l":78.51,"c":79.82,"v":1361600},{"d":"2009-12-21","o":79.95,"h":81.73,"l":79.91,"c":81.65,"v":1405000},{"d":"2009-12-22","o":81.94,"h":83,"l":81.53,"c":82.91,"v":1303700},{"d":"2009-12-23","o":82.78,"h":85.71,"l":82.78,"c":85.2,"v":2079400},{"d":"2009-12-24","o":85.78,"h":86.63,"l":85.46,"c":86.59,"v":481100},{"d":"2009-12-28","o":87.08,"h":87.82,"l":85.9,"c":86.14,"v":1759200},{"d":"2009-12-29","o":85.31,"h":85.79,"l":84,"c":84.17,"v":1003500},{"d":"2009-12-30","o":83.89,"h":84.74,"l":83.51,"c":83.85,"v":1317900},{"d":"2009-12-31","o":83.81,"h":84.66,"l":81.9,"c":82.11,"v":1047100},{"d":"2010-01-04","o":83.07,"h":83.35,"l":81.01,"c":81.2,"v":1483400},{"d":"2010-01-05","o":81.22,"h":81.42,"l":79.76,"c":80.59,"v":1341000},{"d":"2010-01-06","o":80.34,"h":81.33,"l":79.48,"c":79.83,"v":1359000},{"d":"2010-01-07","o":79.44,"h":80.86,"l":78.84,"c":79.99,"v":1755800},{"d":"2010-01-08","o":79.54,"h":79.96,"l":77.94,"c":79.39,"v":1199900},{"d":"2010-01-11","o":80.27,"h":81.75,"l":79.81,"c":80.48,"v":1304400},{"d":"2010-01-12","o":79.89,"h":80.61,"l":78.16,"c":78.59,"v":1088900},{"d":"2010-01-13","o":79.08,"h":80.58,"l":78.64,"c":80.42,"v":1135200},{"d":"2010-01-14","o":80.05,"h":80.79,"l":79.56,"c":79.94,"v":898800},{"d":"2010-01-15","o":79.59,"h":80.17,"l":79.06,"c":79.43,"v":1079200},{"d":"2010-01-19","o":79.08,"h":81.07,"l":79.08,"c":80.89,"v":1034300},{"d":"2010-01-20","o":79.78,"h":79.78,"l":77.92,"c":79.08,"v":1318300},{"d":"2010-01-21","o":79.23,"h":79.55,"l":77.01,"c":77.3,"v":1579300},{"d":"2010-01-22","o":77.85,"h":77.85,"l":75.27,"c":75.44,"v":1831000},{"d":"2010-01-25","o":76.55,"h":76.75,"l":74.47,"c":76.58,"v":1972300},{"d":"2010-01-26","o":76.03,"h":77.6,"l":75.45,"c":76.93,"v":1689800},{"d":"2010-01-27","o":76.78,"h":77.65,"l":75.47,"c":77.35,"v":1333100},{"d":"2010-01-28","o":77.93,"h":77.93,"l":76.43,"c":76.97,"v":1123100},{"d":"2010-01-29","o":77.26,"h":78.73,"l":76.27,"c":76.61,"v":1461800},{"d":"2010-02-01","o":77.12,"h":78.39,"l":76.91,"c":78.05,"v":1064900},{"d":"2010-02-02","o":78.18,"h":79.9,"l":77.24,"c":79.58,"v":1294800},{"d":"2010-02-03","o":79,"h":79.17,"l":77.33,"c":77.83,"v":1269100},{"d":"2010-02-04","o":74.27,"h":76.34,"l":72.9,"c":74.13,"v":3741800},{"d":"2010-02-05","o":74.07,"h":75.78,"l":73.73,"c":75.59,"v":2272200},{"d":"2010-02-08","o":75.72,"h":75.9,"l":73.69,"c":73.77,"v":1381600},{"d":"2010-02-09","o":74.54,"h":74.56,"l":72.56,"c":73.52,"v":1335400},{"d":"2010-02-10","o":73.27,"h":74.19,"l":71.75,"c":73.21,"v":931400},{"d":"2010-02-11","o":73.09,"h":74.26,"l":72.4,"c":74.2,"v":767000},{"d":"2010-02-12","o":73.55,"h":75.83,"l":73.15,"c":75.49,"v":1258500},{"d":"2010-02-16","o":76.15,"h":77.83,"l":75.88,"c":77.69,"v":1082700},{"d":"2010-02-17","o":77.94,"h":78.43,"l":77.38,"c":78.04,"v":977800},{"d":"2010-02-18","o":77.58,"h":79.67,"l":77.28,"c":79.4,"v":1071700},{"d":"2010-02-19","o":78.67,"h":79.49,"l":77.95,"c":78.82,"v":1263700},{"d":"2010-02-22","o":79.01,"h":80.38,"l":78.74,"c":80,"v":969100},{"d":"2010-02-23","o":79.51,"h":80.44,"l":79.16,"c":79.94,"v":1145200},{"d":"2010-02-24","o":80.27,"h":80.78,"l":79.65,"c":80.77,"v":920600},{"d":"2010-02-25","o":79.71,"h":81.28,"l":79.16,"c":81.19,"v":594100},{"d":"2010-02-26","o":81.7,"h":82.34,"l":80.91,"c":81.42,"v":1117000},{"d":"2010-03-01","o":81.4,"h":81.84,"l":80.85,"c":81.26,"v":910400},{"d":"2010-03-02","o":81.72,"h":81.87,"l":80.85,"c":81.28,"v":685900},{"d":"2010-03-03","o":81.12,"h":81.38,"l":80.19,"c":80.43,"v":715400},{"d":"2010-03-04","o":80.53,"h":81,"l":80.14,"c":80.85,"v":643000},{"d":"2010-03-05","o":81.29,"h":83.46,"l":80.9,"c":83.2,"v":1003700},{"d":"2010-03-08","o":83.11,"h":84.61,"l":82.95,"c":84.38,"v":787900},{"d":"2010-03-09","o":83.82,"h":85.66,"l":83.64,"c":84.55,"v":1249600},{"d":"2010-03-10","o":84.8,"h":85.27,"l":84.11,"c":84.98,"v":784200},{"d":"2010-03-11","o":84.76,"h":85.63,"l":84.13,"c":85.52,"v":827400},{"d":"2010-03-12","o":85.77,"h":86.54,"l":85.25,"c":86.24,"v":1523700},{"d":"2010-03-15","o":86.21,"h":86.74,"l":85.01,"c":86.1,"v":857300},{"d":"2010-03-16","o":86.62,"h":88.21,"l":86.14,"c":88.04,"v":946600},{"d":"2010-03-17","o":88.21,"h":89.8,"l":88.04,"c":89.51,"v":977100},{"d":"2010-03-18","o":88.71,"h":89.49,"l":88.17,"c":88.56,"v":1180300},{"d":"2010-03-19","o":87.97,"h":88.92,"l":87.5,"c":87.97,"v":1318400},{"d":"2010-03-22","o":87.47,"h":88.32,"l":87.13,"c":88.05,"v":946400},{"d":"2010-03-23","o":88.05,"h":88.05,"l":86.63,"c":87.6,"v":729600},{"d":"2010-03-24","o":87.42,"h":89.32,"l":87.2,"c":88.13,"v":912900},{"d":"2010-03-25","o":88.31,"h":89.8,"l":88.29,"c":88.37,"v":919200},{"d":"2010-03-26","o":88.74,"h":88.92,"l":87.23,"c":87.78,"v":1355200},{"d":"2010-03-29","o":87.02,"h":87.2,"l":86.13,"c":86.86,"v":958800},{"d":"2010-03-30","o":86.95,"h":87.37,"l":86.6,"c":86.99,"v":702300},{"d":"2010-03-31","o":86.63,"h":87.27,"l":86.21,"c":86.35,"v":1009100},{"d":"2010-04-01","o":86.57,"h":86.89,"l":85.08,"c":85.74,"v":1097100},{"d":"2010-04-05","o":86.12,"h":89.07,"l":85.93,"c":88.98,"v":1099600},{"d":"2010-04-06","o":88.64,"h":92.59,"l":88.29,"c":92.42,"v":2057700},{"d":"2010-04-07","o":92.27,"h":92.68,"l":90.48,"c":91,"v":1325300},{"d":"2010-04-08","o":90.53,"h":91.34,"l":90.3,"c":91.19,"v":920100},{"d":"2010-04-09","o":91.3,"h":93.54,"l":91.22,"c":92.88,"v":1007200},{"d":"2010-04-12","o":93.03,"h":93.03,"l":91.32,"c":91.38,"v":639300},{"d":"2010-04-13","o":91.47,"h":93.82,"l":91.3,"c":93.54,"v":850800},{"d":"2010-04-14","o":93.9,"h":93.9,"l":92.73,"c":93.8,"v":782500},{"d":"2010-04-15","o":93.58,"h":93.75,"l":92,"c":92.28,"v":894000},{"d":"2010-04-16","o":92.18,"h":92.64,"l":90.28,"c":90.98,"v":1507000},{"d":"2010-04-19","o":89.73,"h":92.41,"l":89.73,"c":91.87,"v":1280900},{"d":"2010-04-20","o":92.55,"h":94.09,"l":91.46,"c":94.07,"v":1395300},{"d":"2010-04-21","o":93.97,"h":97.07,"l":93.63,"c":95.85,"v":1873900},{"d":"2010-04-22","o":95.19,"h":99.19,"l":94.77,"c":99.05,"v":1357700},{"d":"2010-04-23","o":99.05,"h":101.59,"l":98.56,"c":101.27,"v":1723400},{"d":"2010-04-26","o":100.92,"h":101.78,"l":100.13,"c":100.48,"v":1226400},{"d":"2010-04-27","o":99.9,"h":101.54,"l":98.61,"c":98.66,"v":1603700},{"d":"2010-04-28","o":99.46,"h":100.25,"l":98.6,"c":99.17,"v":1057200},{"d":"2010-04-29","o":100.61,"h":107.58,"l":100.34,"c":106.65,"v":2588400},{"d":"2010-04-30","o":106.12,"h":107.08,"l":103.6,"c":104.04,"v":1872200},{"d":"2010-05-03","o":104.36,"h":110.16,"l":104.2,"c":108.49,"v":1623800},{"d":"2010-05-04","o":107.64,"h":109.38,"l":106.6,"c":107.77,"v":1879200},{"d":"2010-05-05","o":106.28,"h":107.78,"l":104.51,"c":104.87,"v":1651600},{"d":"2010-05-06","o":104.33,"h":105.19,"l":93.41,"c":100.5,"v":2590800},{"d":"2010-05-07","o":101,"h":102.17,"l":96.9,"c":97.74,"v":2129400},{"d":"2010-05-10","o":102.37,"h":103.5,"l":101.38,"c":103.49,"v":2246600},{"d":"2010-05-11","o":103.16,"h":105.37,"l":101.41,"c":103.79,"v":1450300},{"d":"2010-05-12","o":104.62,"h":105.71,"l":103.69,"c":105.06,"v":1567100},{"d":"2010-05-13","o":105,"h":105.4,"l":102.37,"c":102.71,"v":1133100},{"d":"2010-05-14","o":102.29,"h":102.29,"l":99.2,"c":100.4,"v":1542800},{"d":"2010-05-17","o":100.57,"h":102,"l":97.74,"c":100.93,"v":1389600},{"d":"2010-05-18","o":102.3,"h":102.78,"l":97.79,"c":98.37,"v":1426800},{"d":"2010-05-19","o":97.91,"h":99.49,"l":94.95,"c":97.78,"v":1261500},{"d":"2010-05-20","o":96.1,"h":96.7,"l":91.42,"c":91.68,"v":2373500},{"d":"2010-05-21","o":90.4,"h":96.41,"l":90,"c":94.31,"v":3361300},{"d":"2010-05-24","o":94.12,"h":95.61,"l":92.52,"c":92.56,"v":1584800},{"d":"2010-05-25","o":90.44,"h":95.45,"l":90.04,"c":95.23,"v":1965900},{"d":"2010-05-26","o":96.51,"h":98.31,"l":94.06,"c":94.78,"v":1693800},{"d":"2010-05-27","o":96.61,"h":99.77,"l":95.8,"c":99.64,"v":1569800},{"d":"2010-05-28","o":99.72,"h":100.65,"l":97.8,"c":98.06,"v":1046700},{"d":"2010-06-01","o":95.93,"h":98.58,"l":95.62,"c":96.1,"v":1349500},{"d":"2010-06-02","o":96.97,"h":97.51,"l":95.24,"c":97.48,"v":2016900},{"d":"2010-06-03","o":98.25,"h":98.25,"l":96.74,"c":97.54,"v":1023400},{"d":"2010-06-04","o":95.01,"h":96.74,"l":91.4,"c":92.07,"v":1609900},{"d":"2010-06-07","o":92.49,"h":94.89,"l":91.65,"c":92.67,"v":1476100},{"d":"2010-06-08","o":93.44,"h":95,"l":90.55,"c":94.77,"v":1215600},{"d":"2010-06-09","o":96.49,"h":100.52,"l":96.33,"c":97.09,"v":1836900},{"d":"2010-06-10","o":98.38,"h":103.47,"l":98.13,"c":102.94,"v":1675100},{"d":"2010-06-11","o":101.76,"h":103.45,"l":100.31,"c":103.23,"v":1145900},{"d":"2010-06-14","o":104.22,"h":104.95,"l":102.4,"c":103.41,"v":1332200},{"d":"2010-06-15","o":104,"h":104.9,"l":102.81,"c":104.56,"v":1132500},{"d":"2010-06-16","o":104.46,"h":104.87,"l":103.02,"c":103.64,"v":843100},{"d":"2010-06-17","o":104.37,"h":105.65,"l":103.29,"c":105.36,"v":1215000},{"d":"2010-06-18","o":105.74,"h":106.21,"l":103.45,"c":104,"v":1323500},{"d":"2010-06-21","o":106.69,"h":107.29,"l":102.66,"c":103.14,"v":774500},{"d":"2010-06-22","o":103.4,"h":103.79,"l":99.4,"c":99.67,"v":1123000},{"d":"2010-06-23","o":100.31,"h":100.5,"l":97.39,"c":99.2,"v":853800},{"d":"2010-06-24","o":98.5,"h":98.85,"l":95.91,"c":96.17,"v":986900},{"d":"2010-06-25","o":95.83,"h":101.02,"l":95.83,"c":100.72,"v":1855000},{"d":"2010-06-28","o":100.38,"h":100.38,"l":97.38,"c":97.86,"v":741800},{"d":"2010-06-29","o":96.59,"h":96.84,"l":93.7,"c":94.42,"v":1734100},{"d":"2010-06-30","o":94.78,"h":96.43,"l":93.21,"c":93.37,"v":1297900},{"d":"2010-07-01","o":93.17,"h":94.11,"l":90.39,"c":92.89,"v":1371000},{"d":"2010-07-02","o":93.14,"h":93.33,"l":90.56,"c":91.3,"v":928600},{"d":"2010-07-06","o":93.37,"h":93.98,"l":88.83,"c":89.74,"v":1104300},{"d":"2010-07-07","o":89.83,"h":94.81,"l":89.75,"c":94.72,"v":1286400},{"d":"2010-07-08","o":97.12,"h":98.21,"l":95.58,"c":97.69,"v":1678300},{"d":"2010-07-09","o":96.98,"h":99.28,"l":96.98,"c":98.98,"v":912400},{"d":"2010-07-12","o":98.66,"h":99.99,"l":97.46,"c":99.41,"v":650200},{"d":"2010-07-13","o":100.88,"h":101.37,"l":99.66,"c":100.44,"v":1049000},{"d":"2010-07-14","o":100.03,"h":100.66,"l":98.31,"c":99.77,"v":732800},{"d":"2010-07-15","o":99.88,"h":100.81,"l":97.47,"c":100.49,"v":702100},{"d":"2010-07-16","o":99.59,"h":99.99,"l":95.88,"c":96.43,"v":920300},{"d":"2010-07-19","o":96.89,"h":100,"l":95.54,"c":99.32,"v":1321900},{"d":"2010-07-20","o":97.7,"h":101.22,"l":96.3,"c":100.94,"v":1321000},{"d":"2010-07-21","o":101.05,"h":101.44,"l":98.53,"c":98.81,"v":1290600},{"d":"2010-07-22","o":99.81,"h":103.4,"l":99.7,"c":102.73,"v":1319800},{"d":"2010-07-23","o":102.02,"h":104.49,"l":100.28,"c":104.25,"v":1134900},{"d":"2010-07-26","o":104.25,"h":106.95,"l":103.5,"c":106.83,"v":876400},{"d":"2010-07-27","o":107.03,"h":108.35,"l":105.49,"c":106.64,"v":970400},{"d":"2010-07-28","o":105.58,"h":109,"l":104.93,"c":107.06,"v":1341900},{"d":"2010-07-29","o":108.63,"h":108.63,"l":103.7,"c":104.59,"v":831400},{"d":"2010-07-30","o":103.52,"h":106.26,"l":103.29,"c":105.09,"v":963900},{"d":"2010-08-02","o":107.41,"h":107.67,"l":105.71,"c":106.89,"v":1499700},{"d":"2010-08-03","o":106.79,"h":106.84,"l":105.05,"c":105.23,"v":950600},{"d":"2010-08-04","o":102.39,"h":103.63,"l":101.31,"c":102.57,"v":1874300},{"d":"2010-08-05","o":101.56,"h":103.36,"l":101.54,"c":102.43,"v":898200},{"d":"2010-08-06","o":101.05,"h":102.47,"l":100.49,"c":101.34,"v":1118700},{"d":"2010-08-09","o":102.44,"h":103.92,"l":101.35,"c":103.83,"v":780200},{"d":"2010-08-10","o":102.88,"h":105.9,"l":102.53,"c":105,"v":1624200},{"d":"2010-08-11","o":101.51,"h":103.35,"l":100.83,"c":102.45,"v":1574700},{"d":"2010-08-12","o":101.06,"h":102.29,"l":100.72,"c":101.47,"v":1190700},{"d":"2010-08-13","o":101.33,"h":102.95,"l":101.23,"c":102.18,"v":899500},{"d":"2010-08-16","o":101.63,"h":103.14,"l":101.44,"c":102.22,"v":660100},{"d":"2010-08-17","o":103.85,"h":105.75,"l":102.84,"c":105.22,"v":1323300},{"d":"2010-08-18","o":105.22,"h":106.1,"l":104.39,"c":105.5,"v":953200},{"d":"2010-08-19","o":104.95,"h":105.09,"l":103.21,"c":104.01,"v":1409600},{"d":"2010-08-20","o":103.06,"h":104.68,"l":102.45,"c":104.45,"v":836500},{"d":"2010-08-23","o":105.02,"h":105.38,"l":103.83,"c":103.86,"v":747500},{"d":"2010-08-24","o":102.28,"h":104.15,"l":101.51,"c":103.16,"v":771800},{"d":"2010-08-25","o":102.78,"h":105.4,"l":102.13,"c":105.11,"v":998700},{"d":"2010-08-26","o":105.89,"h":106.49,"l":103.29,"c":103.62,"v":948400},{"d":"2010-08-27","o":104.51,"h":104.91,"l":102.04,"c":103.85,"v":1328200},{"d":"2010-08-30","o":103.69,"h":104.61,"l":102.81,"c":102.87,"v":752500},{"d":"2010-08-31","o":102.79,"h":105.44,"l":102.18,"c":105.22,"v":1054900},{"d":"2010-09-01","o":107,"h":108.63,"l":106.11,"c":108.5,"v":1571900},{"d":"2010-09-02","o":108.87,"h":109.37,"l":107.85,"c":108.35,"v":1057600},{"d":"2010-09-03","o":109.84,"h":110.48,"l":109.08,"c":110.39,"v":844500},{"d":"2010-09-07","o":109.05,"h":109.82,"l":108.39,"c":108.44,"v":825200},{"d":"2010-09-08","o":109.21,"h":109.46,"l":107.85,"c":108.37,"v":640800},{"d":"2010-09-09","o":109.7,"h":110,"l":106.1,"c":106.39,"v":719000},{"d":"2010-09-10","o":106.69,"h":107.33,"l":106.16,"c":107.09,"v":429100},{"d":"2010-09-13","o":107.88,"h":109.03,"l":107.11,"c":108.98,"v":951400},{"d":"2010-09-14","o":108.3,"h":110.14,"l":107.53,"c":109.46,"v":866900},{"d":"2010-09-15","o":109.3,"h":111.71,"l":109.18,"c":111.58,"v":916000},{"d":"2010-09-16","o":111.31,"h":111.58,"l":110.35,"c":110.51,"v":721800},{"d":"2010-09-17","o":111.02,"h":111.25,"l":109.58,"c":109.66,"v":1285500},{"d":"2010-09-20","o":110.38,"h":112.92,"l":109.84,"c":112.24,"v":1045200},{"d":"2010-09-21","o":112.34,"h":112.37,"l":109.11,"c":109.26,"v":1083200},{"d":"2010-09-22","o":109.04,"h":109.56,"l":107.07,"c":107.46,"v":1340500},{"d":"2010-09-23","o":106.25,"h":107.37,"l":103.25,"c":103.58,"v":1520600},{"d":"2010-09-24","o":105.13,"h":107.12,"l":104.8,"c":106.9,"v":1063600},{"d":"2010-09-27","o":106.69,"h":106.69,"l":104.62,"c":104.97,"v":931700},{"d":"2010-09-28","o":105.25,"h":105.99,"l":103.18,"c":105.85,"v":905200},{"d":"2010-09-29","o":104.89,"h":104.89,"l":103.41,"c":104,"v":799100},{"d":"2010-09-30","o":104.61,"h":106.17,"l":103.5,"c":103.93,"v":1258600},{"d":"2010-10-01","o":105.21,"h":105.32,"l":103.17,"c":105.13,"v":938800},{"d":"2010-10-04","o":104.67,"h":106.2,"l":104.67,"c":106,"v":876800},{"d":"2010-10-05","o":106.73,"h":106.84,"l":105.43,"c":106.57,"v":1363100},{"d":"2010-10-06","o":106.41,"h":106.7,"l":104.28,"c":104.53,"v":1187700},{"d":"2010-10-07","o":105.15,"h":105.45,"l":104.19,"c":104.51,"v":727800},{"d":"2010-10-08","o":104.85,"h":106.02,"l":103.56,"c":105.76,"v":692100},{"d":"2010-10-11","o":105.72,"h":107.5,"l":105.67,"c":106.97,"v":601500},{"d":"2010-10-12","o":106.81,"h":109.9,"l":106.31,"c":109.64,"v":1145500},{"d":"2010-10-13","o":109.93,"h":111.58,"l":109.4,"c":110.8,"v":978000},{"d":"2010-10-14","o":110.8,"h":110.8,"l":109.01,"c":109.87,"v":751200},{"d":"2010-10-15","o":110.96,"h":111,"l":109.11,"c":110.05,"v":801400},{"d":"2010-10-18","o":109.95,"h":112.43,"l":109.91,"c":112.4,"v":709800},{"d":"2010-10-19","o":111.3,"h":112.33,"l":109,"c":109.44,"v":801300},{"d":"2010-10-20","o":109.89,"h":114.11,"l":109.89,"c":112.67,"v":968900},{"d":"2010-10-21","o":112.36,"h":113.05,"l":110.27,"c":110.48,"v":946000},{"d":"2010-10-22","o":110.9,"h":111.48,"l":109.65,"c":110.08,"v":729700},{"d":"2010-10-25","o":110.94,"h":111.11,"l":109.59,"c":109.73,"v":720200},{"d":"2010-10-26","o":109.25,"h":109.98,"l":108.68,"c":109.36,"v":607700},{"d":"2010-10-27","o":108.61,"h":109.18,"l":107.45,"c":108.4,"v":774600},{"d":"2010-10-28","o":108.79,"h":109.69,"l":104.85,"c":105.8,"v":893900},{"d":"2010-10-29","o":105.47,"h":106.72,"l":105.04,"c":106.31,"v":613700},{"d":"2010-11-01","o":106.72,"h":108.19,"l":105.94,"c":106.89,"v":696300},{"d":"2010-11-02","o":108.11,"h":108.61,"l":107.28,"c":108.31,"v":630900},{"d":"2010-11-03","o":108.08,"h":110.23,"l":107.55,"c":110.16,"v":840700},{"d":"2010-11-04","o":111.64,"h":113.34,"l":110.12,"c":113.09,"v":917200},{"d":"2010-11-05","o":113.24,"h":115,"l":111.94,"c":113.33,"v":851100},{"d":"2010-11-08","o":112.71,"h":112.93,"l":109.79,"c":110.65,"v":665800},{"d":"2010-11-09","o":111.16,"h":111.16,"l":105.29,"c":106.05,"v":1446100},{"d":"2010-11-10","o":106.72,"h":109.36,"l":106.5,"c":109.19,"v":778300},{"d":"2010-11-11","o":108.42,"h":109.42,"l":107.97,"c":108.66,"v":578400},{"d":"2010-11-12","o":107.84,"h":109.77,"l":107.82,"c":108.83,"v":748000},{"d":"2010-11-15","o":109.06,"h":110.48,"l":107.98,"c":108.05,"v":739200},{"d":"2010-11-16","o":107.23,"h":107.99,"l":103.52,"c":104.55,"v":1048200},{"d":"2010-11-17","o":104.84,"h":107.1,"l":104.18,"c":106.48,"v":813900},{"d":"2010-11-18","o":107.91,"h":108.13,"l":106.62,"c":107.36,"v":711500},{"d":"2010-11-19","o":106.95,"h":109.09,"l":106.44,"c":109.06,"v":770500},{"d":"2010-11-22","o":108.51,"h":109.77,"l":107.85,"c":109.45,"v":647700},{"d":"2010-11-23","o":108.15,"h":108.99,"l":107.72,"c":108.5,"v":612300},{"d":"2010-11-24","o":109.81,"h":110.98,"l":109.25,"c":110.45,"v":542100},{"d":"2010-11-26","o":109.51,"h":110.41,"l":109.24,"c":109.9,"v":160700},{"d":"2010-11-29","o":109.16,"h":110.27,"l":108.19,"c":110.12,"v":615300},{"d":"2010-11-30","o":108.88,"h":111.36,"l":108.88,"c":110.33,"v":1134100},{"d":"2010-12-01","o":111.81,"h":112.21,"l":110.05,"c":111.7,"v":1060500},{"d":"2010-12-02","o":111.89,"h":113.51,"l":111.74,"c":113.41,"v":988700},{"d":"2010-12-03","o":113.01,"h":114.75,"l":112.82,"c":114.44,"v":782100},{"d":"2010-12-06","o":114.16,"h":114.84,"l":112.59,"c":114.4,"v":662600},{"d":"2010-12-07","o":115.49,"h":116.09,"l":114.58,"c":114.8,"v":817400},{"d":"2010-12-08","o":114.67,"h":115.35,"l":110.82,"c":111.74,"v":874600},{"d":"2010-12-09","o":112.23,"h":112.79,"l":110.18,"c":110.48,"v":615000},{"d":"2010-12-10","o":111.19,"h":113.86,"l":110.71,"c":113.12,"v":582100},{"d":"2010-12-13","o":113.37,"h":113.5,"l":111.92,"c":112.17,"v":570500},{"d":"2010-12-14","o":111.96,"h":112.82,"l":109.98,"c":110.4,"v":486600},{"d":"2010-12-15","o":110.19,"h":111.19,"l":108.6,"c":108.76,"v":598000},{"d":"2010-12-16","o":109.07,"h":109.62,"l":107.32,"c":107.77,"v":846400},{"d":"2010-12-17","o":107.55,"h":109.31,"l":107.55,"c":108.95,"v":1054300},{"d":"2010-12-20","o":109.09,"h":110.61,"l":108.85,"c":110.35,"v":347600},{"d":"2010-12-21","o":110.82,"h":111.42,"l":109.72,"c":111.2,"v":498200},{"d":"2010-12-22","o":111.1,"h":112.26,"l":110.08,"c":111.05,"v":761200},{"d":"2010-12-23","o":111.15,"h":111.6,"l":110.15,"c":110.66,"v":420400},{"d":"2010-12-27","o":110.43,"h":112.77,"l":110.15,"c":112.6,"v":344500},{"d":"2010-12-28","o":111.86,"h":113.1,"l":111.01,"c":112.98,"v":412000},{"d":"2010-12-29","o":113.13,"h":113.21,"l":112.26,"c":112.9,"v":436400},{"d":"2010-12-30","o":112.41,"h":113.7,"l":112.2,"c":113.02,"v":388900},{"d":"2010-12-31","o":113.15,"h":113.48,"l":112.55,"c":112.55,"v":426900},{"d":"2011-01-03","o":113.27,"h":114.36,"l":113.08,"c":113.81,"v":761100},{"d":"2011-01-04","o":114.09,"h":114.59,"l":111.01,"c":111.68,"v":802200},{"d":"2011-01-05","o":111.33,"h":112.29,"l":111.04,"c":111.99,"v":537900},{"d":"2011-01-06","o":111.99,"h":112.22,"l":110.26,"c":110.71,"v":527600},{"d":"2011-01-07","o":111.02,"h":111.52,"l":109.01,"c":109.51,"v":515100},{"d":"2011-01-10","o":109.07,"h":109.89,"l":108.26,"c":109.21,"v":566200},{"d":"2011-01-11","o":109.12,"h":110.05,"l":108.21,"c":109.16,"v":472700},{"d":"2011-01-12","o":110.9,"h":112.11,"l":110.28,"c":111.17,"v":678700},{"d":"2011-01-13","o":111.16,"h":111.5,"l":110.3,"c":111.45,"v":511200},{"d":"2011-01-14","o":111.44,"h":112.6,"l":111.23,"c":112.5,"v":619600},{"d":"2011-01-18","o":112.67,"h":113.46,"l":111.5,"c":113.27,"v":519000},{"d":"2011-01-19","o":112.99,"h":113.38,"l":112.13,"c":112.47,"v":799400},{"d":"2011-01-20","o":112.37,"h":113.23,"l":111.31,"c":112.23,"v":784300},{"d":"2011-01-21","o":112.78,"h":113.16,"l":111.89,"c":112.83,"v":534400},{"d":"2011-01-24","o":112.95,"h":113.82,"l":112.31,"c":113.06,"v":452200},{"d":"2011-01-25","o":111.96,"h":114.69,"l":111.96,"c":114.65,"v":687200},{"d":"2011-01-26","o":114.76,"h":115.65,"l":113.51,"c":115.54,"v":633500},{"d":"2011-01-27","o":116.02,"h":116.83,"l":115.06,"c":116.17,"v":620900},{"d":"2011-01-28","o":116.35,"h":116.81,"l":113.43,"c":113.78,"v":513300},{"d":"2011-01-31","o":114.3,"h":116.35,"l":114.27,"c":115.93,"v":639100},{"d":"2011-02-01","o":116.58,"h":116.84,"l":113.88,"c":115.53,"v":592500},{"d":"2011-02-02","o":115.21,"h":116.31,"l":114.44,"c":114.65,"v":537400},{"d":"2011-02-03","o":114.82,"h":116.99,"l":114.69,"c":115.46,"v":804400},{"d":"2011-02-04","o":115.14,"h":115.5,"l":112.92,"c":113.8,"v":797300},{"d":"2011-02-07","o":114.02,"h":115.04,"l":113.79,"c":114.75,"v":557000},{"d":"2011-02-08","o":114.64,"h":114.98,"l":114.27,"c":114.75,"v":553600},{"d":"2011-02-09","o":114.75,"h":115.17,"l":114.09,"c":115.05,"v":457500},{"d":"2011-02-10","o":114.53,"h":115.8,"l":114.27,"c":115.41,"v":467900},{"d":"2011-02-11","o":115.08,"h":116.22,"l":113.95,"c":116,"v":501900},{"d":"2011-02-14","o":115.78,"h":116.5,"l":115.05,"c":116.09,"v":386700},{"d":"2011-02-15","o":114.86,"h":116.5,"l":114.86,"c":116.08,"v":372000},{"d":"2011-02-16","o":116.25,"h":117.37,"l":115.13,"c":115.83,"v":452800},{"d":"2011-02-17","o":116.36,"h":116.65,"l":115.37,"c":115.69,"v":376500},{"d":"2011-02-18","o":115.9,"h":116.72,"l":115.5,"c":116.07,"v":443500},{"d":"2011-02-22","o":115.07,"h":116.7,"l":114.91,"c":115.13,"v":612400},{"d":"2011-02-23","o":115.36,"h":115.96,"l":113.97,"c":114.71,"v":772700},{"d":"2011-02-24","o":114.43,"h":115.23,"l":113.47,"c":114.69,"v":1204000},{"d":"2011-02-25","o":115.38,"h":118.11,"l":115.14,"c":118.11,"v":1232500},{"d":"2011-02-28","o":118.41,"h":121.36,"l":117.82,"c":121.03,"v":1083700},{"d":"2011-03-01","o":121.11,"h":121.65,"l":116.95,"c":117.1,"v":915600},{"d":"2011-03-02","o":117.1,"h":117.12,"l":115.01,"c":115.48,"v":851000},{"d":"2011-03-03","o":116.62,"h":117.57,"l":116.2,"c":117.44,"v":678400},{"d":"2011-03-04","o":117.34,"h":118.43,"l":114.84,"c":115.03,"v":1213400},{"d":"2011-03-07","o":115.73,"h":115.9,"l":113.17,"c":113.86,"v":867200},{"d":"2011-03-08","o":114.45,"h":115.85,"l":114.28,"c":114.97,"v":744100},{"d":"2011-03-09","o":114.94,"h":116.68,"l":114.16,"c":116.42,"v":798600},{"d":"2011-03-10","o":115.03,"h":115.95,"l":114.56,"c":115.24,"v":696000},{"d":"2011-03-11","o":114.84,"h":117.79,"l":114.46,"c":117.65,"v":706300},{"d":"2011-03-14","o":116.72,"h":117.32,"l":115.5,"c":115.91,"v":494300},{"d":"2011-03-15","o":113.33,"h":117.36,"l":113,"c":116.08,"v":784900},{"d":"2011-03-16","o":116.13,"h":116.13,"l":114.36,"c":115.37,"v":943600},{"d":"2011-03-17","o":116.94,"h":117.2,"l":115.27,"c":116.98,"v":710000},{"d":"2011-03-18","o":118.28,"h":118.57,"l":117.06,"c":117.45,"v":910000},{"d":"2011-03-21","o":118.77,"h":118.92,"l":117.72,"c":118.09,"v":618000},{"d":"2011-03-22","o":118.2,"h":118.65,"l":116.74,"c":117.21,"v":537400},{"d":"2011-03-23","o":116.56,"h":116.96,"l":114.36,"c":115.84,"v":900200},{"d":"2011-03-24","o":116.33,"h":116.96,"l":114.97,"c":116.94,"v":721700},{"d":"2011-03-25","o":116.98,"h":117.98,"l":116.52,"c":117.4,"v":338500},{"d":"2011-03-28","o":117.68,"h":118.09,"l":116.85,"c":117.65,"v":513300},{"d":"2011-03-29","o":117.3,"h":118.42,"l":116.24,"c":118.09,"v":430000},{"d":"2011-03-30","o":118.05,"h":118.3,"l":117.06,"c":118.2,"v":525700},{"d":"2011-03-31","o":117.97,"h":120.33,"l":117.97,"c":120.08,"v":621400},{"d":"2011-04-01","o":120.85,"h":121.39,"l":120.03,"c":120.86,"v":595000},{"d":"2011-04-04","o":120.96,"h":121.15,"l":119.2,"c":119.75,"v":550100},{"d":"2011-04-05","o":119.58,"h":120.85,"l":119.29,"c":119.96,"v":380800},{"d":"2011-04-06","o":120.35,"h":120.39,"l":119.6,"c":120.1,"v":378900},{"d":"2011-04-07","o":119.74,"h":120.18,"l":118.91,"c":119.3,"v":599900},{"d":"2011-04-08","o":119.91,"h":120,"l":117.57,"c":118.01,"v":623300},{"d":"2011-04-11","o":118.38,"h":119.56,"l":118.21,"c":118.42,"v":468100},{"d":"2011-04-12","o":117.96,"h":118.83,"l":117.83,"c":118.4,"v":478800},{"d":"2011-04-13","o":119.73,"h":119.73,"l":118.53,"c":119,"v":639500},{"d":"2011-04-14","o":118.58,"h":119.85,"l":118.4,"c":119.45,"v":1525700},{"d":"2011-04-15","o":119.84,"h":121.31,"l":119.73,"c":121.1,"v":1082400},{"d":"2011-04-18","o":119.67,"h":120.14,"l":118.82,"c":119.35,"v":729900},{"d":"2011-04-19","o":119.41,"h":120.15,"l":118.92,"c":119.88,"v":544700},{"d":"2011-04-20","o":121.33,"h":122.52,"l":120.12,"c":122.22,"v":491100},{"d":"2011-04-21","o":122.31,"h":123.19,"l":121.43,"c":122.99,"v":399500},{"d":"2011-04-25","o":122.97,"h":125.37,"l":122.51,"c":124.75,"v":567000},{"d":"2011-04-26","o":125.2,"h":126.36,"l":124.57,"c":125.84,"v":489100},{"d":"2011-04-27","o":125.5,"h":126.7,"l":125.27,"c":126.63,"v":459300},{"d":"2011-04-28","o":126.6,"h":130,"l":126.03,"c":128.47,"v":1064600},{"d":"2011-04-29","o":128.76,"h":128.99,"l":126.4,"c":126.61,"v":956000},{"d":"2011-05-02","o":127.79,"h":128.21,"l":125.69,"c":127.18,"v":771200},{"d":"2011-05-03","o":127,"h":128.24,"l":125.43,"c":127.07,"v":625300},{"d":"2011-05-04","o":126.94,"h":127.85,"l":126.3,"c":126.98,"v":718700},{"d":"2011-05-05","o":126.96,"h":129.08,"l":126.17,"c":127.8,"v":639000},{"d":"2011-05-06","o":129.14,"h":129.14,"l":125.46,"c":126.09,"v":628200},{"d":"2011-05-09","o":126.16,"h":127.23,"l":125.29,"c":126.7,"v":410600},{"d":"2011-05-10","o":127.09,"h":129.12,"l":127.06,"c":128.94,"v":508500},{"d":"2011-05-11","o":129.14,"h":129.14,"l":127.62,"c":128.27,"v":761800},{"d":"2011-05-12","o":127.53,"h":127.8,"l":126.36,"c":127.55,"v":579000},{"d":"2011-05-13","o":127.83,"h":127.83,"l":126.43,"c":126.93,"v":621100},{"d":"2011-05-16","o":126.73,"h":128.21,"l":126.2,"c":127.05,"v":396300},{"d":"2011-05-17","o":126.74,"h":127.68,"l":126.27,"c":127.68,"v":514600},{"d":"2011-05-18","o":127.66,"h":128.34,"l":126.68,"c":128,"v":369100},{"d":"2011-05-19","o":128.35,"h":129.35,"l":127.84,"c":129.06,"v":359700},{"d":"2011-05-20","o":129,"h":129.24,"l":127.1,"c":127.1,"v":621100},{"d":"2011-05-23","o":125.61,"h":126.56,"l":124.92,"c":125,"v":767300},{"d":"2011-05-24","o":126.09,"h":127.06,"l":125.1,"c":126.86,"v":776100},{"d":"2011-05-25","o":126.56,"h":128.08,"l":125.42,"c":127.43,"v":388800},{"d":"2011-05-26","o":126.83,"h":129.85,"l":126.64,"c":129.47,"v":555400},{"d":"2011-05-27","o":129.93,"h":130,"l":128.58,"c":130,"v":408300},{"d":"2011-05-31","o":130.55,"h":133.1,"l":129.88,"c":133.07,"v":1239400},{"d":"2011-06-01","o":132.46,"h":132.72,"l":129.67,"c":129.72,"v":813400},{"d":"2011-06-02","o":129.98,"h":131.1,"l":128.56,"c":128.76,"v":736900},{"d":"2011-06-03","o":127.78,"h":131.83,"l":127.51,"c":131.24,"v":839100},{"d":"2011-06-06","o":130.58,"h":131.27,"l":129.73,"c":129.97,"v":806400},{"d":"2011-06-07","o":130.99,"h":133.84,"l":130.81,"c":132.28,"v":1010600},{"d":"2011-06-08","o":131.9,"h":133.51,"l":131.54,"c":132.62,"v":887600},{"d":"2011-06-09","o":132.77,"h":132.88,"l":131.01,"c":132.63,"v":883700},{"d":"2011-06-10","o":132.14,"h":132.54,"l":129.82,"c":130,"v":981300},{"d":"2011-06-13","o":130.64,"h":131.52,"l":130.03,"c":131,"v":992300},{"d":"2011-06-14","o":131.76,"h":132.71,"l":131.28,"c":132.66,"v":1047400},{"d":"2011-06-15","o":131.56,"h":132,"l":129.43,"c":130.3,"v":981200},{"d":"2011-06-16","o":130.3,"h":130.6,"l":127,"c":128.73,"v":1565300},{"d":"2011-06-17","o":129.85,"h":130.12,"l":128.34,"c":129.08,"v":1332400},{"d":"2011-06-20","o":128.92,"h":132.18,"l":128.92,"c":131.74,"v":896900},{"d":"2011-06-21","o":132,"h":132.78,"l":130.98,"c":131.77,"v":686000},{"d":"2011-06-22","o":131.36,"h":132.96,"l":131.23,"c":131.49,"v":878800},{"d":"2011-06-23","o":129.91,"h":130,"l":126.45,"c":127.61,"v":1524800},{"d":"2011-06-24","o":127.72,"h":128.89,"l":126.74,"c":127.5,"v":1191000},{"d":"2011-06-27","o":127.82,"h":128.17,"l":127.09,"c":127.56,"v":739900},{"d":"2011-06-28","o":127.67,"h":128.13,"l":126.42,"c":127.35,"v":833800},{"d":"2011-06-29","o":128,"h":128.35,"l":127.13,"c":127.85,"v":920100},{"d":"2011-06-30","o":128.34,"h":128.97,"l":127.75,"c":128.4,"v":1006000},{"d":"2011-07-01","o":128.81,"h":132.9,"l":128.42,"c":132.56,"v":857400},{"d":"2011-07-05","o":132.24,"h":134.55,"l":131.79,"c":134.39,"v":716000},{"d":"2011-07-06","o":133.49,"h":135.59,"l":132.91,"c":135.54,"v":746300},{"d":"2011-07-07","o":136,"h":137.85,"l":135.83,"c":137.54,"v":949300},{"d":"2011-07-08","o":136.14,"h":137.46,"l":135.29,"c":137.33,"v":795000},{"d":"2011-07-11","o":135.77,"h":136.32,"l":134.24,"c":134.51,"v":798900},{"d":"2011-07-12","o":134.2,"h":137.23,"l":133.99,"c":134.88,"v":1258700},{"d":"2011-07-13","o":135.76,"h":135.76,"l":132,"c":132.13,"v":1756900},{"d":"2011-07-14","o":132.86,"h":132.92,"l":130.47,"c":130.91,"v":879200},{"d":"2011-07-15","o":131.43,"h":132.95,"l":130.72,"c":132.71,"v":710300},{"d":"2011-07-18","o":132.26,"h":132.54,"l":130.93,"c":132.3,"v":642400},{"d":"2011-07-19","o":133.19,"h":135.39,"l":132.51,"c":135.39,"v":655200},{"d":"2011-07-20","o":135.47,"h":137.73,"l":134.75,"c":137.71,"v":755100},{"d":"2011-07-21","o":138.32,"h":139.91,"l":137.84,"c":139.03,"v":807100},{"d":"2011-07-22","o":139.02,"h":139.56,"l":138.21,"c":139.51,"v":552700},{"d":"2011-07-25","o":137.45,"h":138.95,"l":137.18,"c":138.01,"v":574900},{"d":"2011-07-26","o":138,"h":138.35,"l":137.22,"c":137.62,"v":540100},{"d":"2011-07-27","o":137.27,"h":137.67,"l":134.3,"c":134.36,"v":760900},{"d":"2011-07-28","o":131.15,"h":134.78,"l":131.01,"c":132.98,"v":866100},{"d":"2011-07-29","o":132.35,"h":134.71,"l":130.91,"c":134.19,"v":1132000},{"d":"2011-08-01","o":135.71,"h":135.79,"l":132.24,"c":132.84,"v":1070600},{"d":"2011-08-02","o":132.36,"h":133.57,"l":129.17,"c":129.39,"v":880200},{"d":"2011-08-03","o":129.7,"h":129.97,"l":125.06,"c":128.3,"v":1219900},{"d":"2011-08-04","o":126.8,"h":127.86,"l":123.58,"c":123.65,"v":1590900},{"d":"2011-08-05","o":125.14,"h":125.14,"l":120.5,"c":121.46,"v":1518200},{"d":"2011-08-08","o":119.32,"h":121.01,"l":115.91,"c":116.35,"v":2997700},{"d":"2011-08-09","o":118.27,"h":125.71,"l":117.4,"c":125.57,"v":3101200},{"d":"2011-08-10","o":122.63,"h":131.68,"l":122.59,"c":125.67,"v":3243400},{"d":"2011-08-11","o":126.3,"h":133.31,"l":125.54,"c":131.09,"v":1550700},{"d":"2011-08-12","o":132.24,"h":134.14,"l":128.77,"c":129.3,"v":1057200},{"d":"2011-08-15","o":130.16,"h":132.79,"l":129.98,"c":132.4,"v":1331500},{"d":"2011-08-16","o":131.15,"h":133.95,"l":130.23,"c":132.89,"v":1078400},{"d":"2011-08-17","o":133.62,"h":135.22,"l":132.41,"c":133.5,"v":732900},{"d":"2011-08-18","o":125.78,"h":128.58,"l":125.26,"c":128.18,"v":5223300},{"d":"2011-08-19","o":127.82,"h":128.73,"l":124.95,"c":125.5,"v":1934600},{"d":"2011-08-22","o":127.82,"h":128,"l":124.59,"c":126.57,"v":1342500},{"d":"2011-08-23","o":126.65,"h":128.95,"l":125.63,"c":128.88,"v":990300},{"d":"2011-08-24","o":128.43,"h":131.24,"l":127.4,"c":131.07,"v":1170300},{"d":"2011-08-25","o":132.08,"h":133.81,"l":127.23,"c":128.65,"v":1027300},{"d":"2011-08-26","o":127.73,"h":130.6,"l":124.62,"c":130.59,"v":915300},{"d":"2011-08-29","o":132.04,"h":133.8,"l":131.59,"c":133.69,"v":895800},{"d":"2011-08-30","o":134.13,"h":135.61,"l":131.17,"c":134.8,"v":925800},{"d":"2011-08-31","o":136.17,"h":136.95,"l":134.6,"c":136.38,"v":1601800},{"d":"2011-09-01","o":136.42,"h":136.66,"l":134,"c":134.56,"v":1255100},{"d":"2011-09-02","o":131.59,"h":135.2,"l":130.6,"c":134.36,"v":1293200},{"d":"2011-09-06","o":130.65,"h":135.26,"l":130.65,"c":133.32,"v":1679000},{"d":"2011-09-07","o":134.22,"h":136.69,"l":132.31,"c":136.44,"v":1305900},{"d":"2011-09-08","o":135.99,"h":137.93,"l":135.13,"c":136.64,"v":851200},{"d":"2011-09-09","o":135.02,"h":136.12,"l":131.74,"c":132.32,"v":893000},{"d":"2011-09-12","o":130.68,"h":133.74,"l":130.68,"c":133.72,"v":892300},{"d":"2011-09-13","o":134.5,"h":134.71,"l":131.99,"c":133.26,"v":928300},{"d":"2011-09-14","o":133.77,"h":133.89,"l":129.53,"c":130.4,"v":1736900},{"d":"2011-09-15","o":131.23,"h":131.54,"l":129.15,"c":130.14,"v":1138700},{"d":"2011-09-16","o":130.64,"h":131.24,"l":127.66,"c":130.18,"v":1888000},{"d":"2011-09-19","o":128.3,"h":128.34,"l":126.22,"c":126.29,"v":1470100},{"d":"2011-09-20","o":127,"h":127.71,"l":125.84,"c":126.12,"v":739500},{"d":"2011-09-21","o":125.31,"h":126.76,"l":118.53,"c":118.75,"v":2283800},{"d":"2011-09-22","o":115.67,"h":117.62,"l":113.25,"c":115.28,"v":2295900},{"d":"2011-09-23","o":114.51,"h":117.55,"l":114.27,"c":117.35,"v":1278300},{"d":"2011-09-26","o":118.4,"h":118.76,"l":116.29,"c":118.53,"v":1080300},{"d":"2011-09-27","o":120.65,"h":121.52,"l":119.54,"c":120.25,"v":1616200},{"d":"2011-09-28","o":118.89,"h":120.48,"l":116.71,"c":117.06,"v":1311400},{"d":"2011-09-29","o":119.3,"h":119.32,"l":116.61,"c":118.4,"v":793300},{"d":"2011-09-30","o":116.84,"h":118.44,"l":114.01,"c":114.05,"v":1034600},{"d":"2011-10-03","o":114.3,"h":116.69,"l":110.74,"c":110.78,"v":1384800},{"d":"2011-10-04","o":109.4,"h":117.41,"l":107.54,"c":116.99,"v":1300000},{"d":"2011-10-05","o":116.67,"h":116.8,"l":110,"c":115.55,"v":1174300},{"d":"2011-10-06","o":114.88,"h":118.95,"l":114.19,"c":118.86,"v":1046600},{"d":"2011-10-07","o":120.08,"h":120.55,"l":115.74,"c":115.97,"v":1118000},{"d":"2011-10-10","o":117.95,"h":121.22,"l":117.72,"c":121.1,"v":1159900},{"d":"2011-10-11","o":122.07,"h":122.07,"l":117.78,"c":118.5,"v":766600},{"d":"2011-10-12","o":119.32,"h":121.98,"l":118.22,"c":120.11,"v":940800},{"d":"2011-10-13","o":119.43,"h":120.25,"l":117.33,"c":119.13,"v":678100},{"d":"2011-10-14","o":120.83,"h":122.23,"l":119.94,"c":121.83,"v":663100},{"d":"2011-10-17","o":120.31,"h":120.66,"l":116.91,"c":117.22,"v":992200},{"d":"2011-10-18","o":117.46,"h":121.05,"l":116.86,"c":120.73,"v":1219600},{"d":"2011-10-19","o":120.2,"h":122.4,"l":120.04,"c":120.83,"v":974900},{"d":"2011-10-20","o":121.17,"h":121.69,"l":118.34,"c":120.49,"v":912300},{"d":"2011-10-21","o":121.72,"h":124.5,"l":121.24,"c":124.45,"v":864000},{"d":"2011-10-24","o":124.61,"h":128.06,"l":124.1,"c":127.1,"v":820100},{"d":"2011-10-25","o":126.02,"h":128.12,"l":124.81,"c":127.03,"v":1292900},{"d":"2011-10-26","o":128.26,"h":128.43,"l":125.51,"c":128.04,"v":1074400},{"d":"2011-10-27","o":130.61,"h":136.4,"l":130.28,"c":135.64,"v":1199100},{"d":"2011-10-28","o":134.4,"h":135.41,"l":130.94,"c":133.09,"v":930900},{"d":"2011-10-31","o":132.19,"h":134.49,"l":129.62,"c":133.69,"v":1071900},{"d":"2011-11-01","o":126.05,"h":130.27,"l":125.14,"c":125.43,"v":1790100},{"d":"2011-11-02","o":128.18,"h":129.4,"l":126.27,"c":128.97,"v":862200},{"d":"2011-11-03","o":129.71,"h":129.71,"l":125.1,"c":129.04,"v":1022900},{"d":"2011-11-04","o":127.18,"h":130.42,"l":126.77,"c":130.32,"v":1228400},{"d":"2011-11-07","o":130.36,"h":132.23,"l":128.27,"c":130.3,"v":573700},{"d":"2011-11-08","o":130.94,"h":131.43,"l":127.07,"c":131.25,"v":724700},{"d":"2011-11-09","o":127.95,"h":129.22,"l":124.48,"c":124.92,"v":799200},{"d":"2011-11-10","o":127.01,"h":127.01,"l":124.38,"c":125.13,"v":608500},{"d":"2011-11-11","o":126.59,"h":129.51,"l":125.87,"c":129.32,"v":474700},{"d":"2011-11-14","o":128.23,"h":128.69,"l":126.43,"c":126.69,"v":493900},{"d":"2011-11-15","o":126.32,"h":128.75,"l":126,"c":127.93,"v":531500},{"d":"2011-11-16","o":127.24,"h":127.92,"l":125.54,"c":125.65,"v":755800},{"d":"2011-11-17","o":125.4,"h":125.4,"l":121.57,"c":122.29,"v":975900},{"d":"2011-11-18","o":123.26,"h":123.36,"l":121.39,"c":123.24,"v":743700},{"d":"2011-11-21","o":121.19,"h":121.67,"l":119,"c":120.66,"v":884300},{"d":"2011-11-22","o":120.61,"h":121.64,"l":119.38,"c":119.45,"v":469100},{"d":"2011-11-23","o":118.52,"h":119.03,"l":116.58,"c":116.95,"v":747400},{"d":"2011-11-25","o":116.76,"h":120.27,"l":116.25,"c":118.1,"v":264300},{"d":"2011-11-28","o":121.8,"h":122.39,"l":118.12,"c":119.42,"v":812600},{"d":"2011-11-29","o":119.96,"h":120.35,"l":117.97,"c":118.81,"v":528400},{"d":"2011-11-30","o":122.08,"h":125.09,"l":120.95,"c":124.85,"v":1125800},{"d":"2011-12-01","o":124.4,"h":124.76,"l":122.13,"c":123.89,"v":717200},{"d":"2011-12-02","o":125.24,"h":126.54,"l":123.66,"c":124.01,"v":483200},{"d":"2011-12-05","o":125.76,"h":125.76,"l":122.34,"c":123.06,"v":814000},{"d":"2011-12-06","o":122.97,"h":123.22,"l":121.73,"c":122.58,"v":351300},{"d":"2011-12-07","o":122.06,"h":125.04,"l":121.63,"c":124.75,"v":442000},{"d":"2011-12-08","o":124.13,"h":124.63,"l":121.6,"c":121.96,"v":447000},{"d":"2011-12-09","o":122.43,"h":126.68,"l":121.6,"c":125.64,"v":720200},{"d":"2011-12-12","o":124.56,"h":124.56,"l":122.26,"c":123.07,"v":768100},{"d":"2011-12-13","o":123.57,"h":125.12,"l":121.93,"c":122.72,"v":472400},{"d":"2011-12-14","o":122,"h":126.69,"l":122,"c":125.25,"v":832600},{"d":"2011-12-15","o":126.63,"h":128.94,"l":125.9,"c":128.49,"v":784900},{"d":"2011-12-16","o":129.36,"h":131.55,"l":128.52,"c":128.96,"v":1121500},{"d":"2011-12-19","o":129.42,"h":129.43,"l":126.87,"c":127.07,"v":882400},{"d":"2011-12-20","o":128.9,"h":129.86,"l":128.41,"c":129.46,"v":757600},{"d":"2011-12-21","o":130.17,"h":130.17,"l":128.17,"c":128.93,"v":779200},{"d":"2011-12-22","o":129.32,"h":132.5,"l":129.14,"c":131.83,"v":929400},{"d":"2011-12-23","o":132.73,"h":132.8,"l":130.81,"c":131.95,"v":790600},{"d":"2011-12-27","o":131.88,"h":133.38,"l":131,"c":132.56,"v":341000},{"d":"2011-12-28","o":131.26,"h":131.61,"l":129.74,"c":130,"v":451700},{"d":"2011-12-29","o":130.33,"h":131.48,"l":130,"c":131.14,"v":417600},{"d":"2011-12-30","o":131.2,"h":132.37,"l":130.58,"c":130.6,"v":305800},{"d":"2012-01-03","o":133.94,"h":133.94,"l":128.99,"c":130.04,"v":637500},{"d":"2012-01-04","o":128.65,"h":129.44,"l":127.26,"c":127.48,"v":683000},{"d":"2012-01-05","o":127.23,"h":130.16,"l":126.76,"c":129.83,"v":600700},{"d":"2012-01-06","o":130.22,"h":130.7,"l":127.93,"c":128.2,"v":721900},{"d":"2012-01-09","o":128.27,"h":128.94,"l":126.72,"c":126.95,"v":577400},{"d":"2012-01-10","o":128.24,"h":129.23,"l":127.61,"c":128.11,"v":829100},{"d":"2012-01-11","o":127.75,"h":128.17,"l":126.37,"c":127.53,"v":700300},{"d":"2012-01-12","o":126.98,"h":126.98,"l":123.79,"c":124.26,"v":902800},{"d":"2012-01-13","o":124.61,"h":126.82,"l":123.71,"c":126.49,"v":1298500},{"d":"2012-01-17","o":127.33,"h":130.21,"l":127.31,"c":128.73,"v":916000},{"d":"2012-01-18","o":128.82,"h":130.85,"l":127.74,"c":127.98,"v":880300},{"d":"2012-01-19","o":128.45,"h":128.75,"l":126.92,"c":127.09,"v":960100},{"d":"2012-01-20","o":127.09,"h":128.22,"l":126.17,"c":127.82,"v":870800},{"d":"2012-01-23","o":127.16,"h":129.97,"l":127.16,"c":129.73,"v":651000},{"d":"2012-01-24","o":128.17,"h":131.38,"l":128.17,"c":131.13,"v":816300},{"d":"2012-01-25","o":130.71,"h":133.95,"l":130.62,"c":133.81,"v":800100},{"d":"2012-01-26","o":133.61,"h":136.1,"l":133.61,"c":134.89,"v":721500},{"d":"2012-01-27","o":134.53,"h":135.92,"l":133.65,"c":135.42,"v":677600},{"d":"2012-01-30","o":135.1,"h":135.1,"l":133.25,"c":134.88,"v":708300},{"d":"2012-01-31","o":134.75,"h":136.12,"l":134.51,"c":136.01,"v":1137200},{"d":"2012-02-01","o":137.04,"h":138.2,"l":135.24,"c":136.92,"v":778200},{"d":"2012-02-02","o":135.98,"h":138.28,"l":133.73,"c":138.24,"v":1638100},{"d":"2012-02-03","o":139.55,"h":139.98,"l":137.86,"c":139.82,"v":995000},{"d":"2012-02-06","o":139.21,"h":139.34,"l":137.48,"c":138.18,"v":610000},{"d":"2012-02-07","o":137.22,"h":138.4,"l":136.88,"c":136.99,"v":692400},{"d":"2012-02-08","o":137.3,"h":137.69,"l":135.18,"c":135.81,"v":708300},{"d":"2012-02-09","o":135.68,"h":136.15,"l":134.22,"c":134.37,"v":621100},{"d":"2012-02-10","o":133.58,"h":135.34,"l":133.58,"c":134.45,"v":720200},{"d":"2012-02-13","o":135.63,"h":136.14,"l":134.86,"c":135.33,"v":401100},{"d":"2012-02-14","o":134.75,"h":134.98,"l":132.03,"c":132.75,"v":607100},{"d":"2012-02-15","o":133.05,"h":133.25,"l":131.65,"c":132.45,"v":667800},{"d":"2012-02-16","o":132.2,"h":133.35,"l":132.13,"c":132.95,"v":549700},{"d":"2012-02-17","o":133.48,"h":134.45,"l":132.51,"c":134.03,"v":630200},{"d":"2012-02-21","o":134.23,"h":134.7,"l":130.43,"c":130.88,"v":666700},{"d":"2012-02-22","o":129.64,"h":131.95,"l":129.62,"c":129.87,"v":567000},{"d":"2012-02-23","o":129.81,"h":130.75,"l":129.65,"c":130.06,"v":820300},{"d":"2012-02-24","o":131.11,"h":133.48,"l":130.43,"c":133,"v":977100},{"d":"2012-02-27","o":132.29,"h":132.96,"l":131.1,"c":132.63,"v":444700},{"d":"2012-02-28","o":133.01,"h":133.27,"l":130.73,"c":130.96,"v":762200},{"d":"2012-02-29","o":131.05,"h":131.94,"l":129.51,"c":129.67,"v":1269100},{"d":"2012-03-01","o":129.27,"h":131.26,"l":129.27,"c":131.09,"v":658300},{"d":"2012-03-02","o":131.01,"h":132.46,"l":130.66,"c":132.22,"v":560400},{"d":"2012-03-05","o":132.09,"h":135.17,"l":131.77,"c":134.9,"v":620300},{"d":"2012-03-06","o":133.82,"h":135.16,"l":133.27,"c":133.55,"v":816000},{"d":"2012-03-07","o":133.85,"h":134.67,"l":132.39,"c":134.56,"v":654100},{"d":"2012-03-08","o":134.99,"h":135.13,"l":133.39,"c":134,"v":751000},{"d":"2012-03-09","o":134.76,"h":137.98,"l":134.7,"c":137.8,"v":1338200},{"d":"2012-03-12","o":137.79,"h":139.6,"l":137.68,"c":138.76,"v":1367900},{"d":"2012-03-13","o":139.79,"h":140.61,"l":138.49,"c":140.39,"v":998100},{"d":"2012-03-14","o":140.11,"h":140.57,"l":137.72,"c":138.82,"v":694000},{"d":"2012-03-15","o":139.16,"h":139.16,"l":136.75,"c":137.41,"v":669200},{"d":"2012-03-16","o":137.38,"h":138.52,"l":137.37,"c":138.48,"v":819100},{"d":"2012-03-19","o":138.38,"h":140.09,"l":137.47,"c":139.39,"v":626100},{"d":"2012-03-20","o":138.83,"h":139.6,"l":138.25,"c":138.49,"v":628200},{"d":"2012-03-21","o":138.59,"h":138.59,"l":136.7,"c":137.27,"v":721400},{"d":"2012-03-22","o":136.23,"h":136.23,"l":134.23,"c":135.54,"v":599800},{"d":"2012-03-23","o":135.45,"h":138.17,"l":135.28,"c":137.09,"v":805700},{"d":"2012-03-26","o":138.32,"h":139.19,"l":138.06,"c":138.89,"v":455400},{"d":"2012-03-27","o":138.97,"h":140.27,"l":138.75,"c":139.2,"v":575900},{"d":"2012-03-28","o":138.53,"h":138.53,"l":136.48,"c":138,"v":514400},{"d":"2012-03-29","o":136.58,"h":138.94,"l":136.58,"c":138.66,"v":511200},{"d":"2012-03-30","o":139.16,"h":141.69,"l":139.12,"c":141.35,"v":1037600},{"d":"2012-04-02","o":141.36,"h":141.66,"l":140.25,"c":141.43,"v":551700},{"d":"2012-04-03","o":141.19,"h":142,"l":140.62,"c":141.57,"v":498700},{"d":"2012-04-04","o":140.76,"h":140.84,"l":139.4,"c":139.98,"v":408000},{"d":"2012-04-05","o":139.41,"h":140.3,"l":139.05,"c":139.72,"v":284900},{"d":"2012-04-09","o":138.14,"h":139.59,"l":137.32,"c":138.94,"v":417900},{"d":"2012-04-10","o":139.13,"h":139.43,"l":135.73,"c":136.39,"v":820300},{"d":"2012-04-11","o":137.79,"h":138.28,"l":136.87,"c":137.34,"v":494900},{"d":"2012-04-12","o":137.69,"h":139.88,"l":137.22,"c":139.66,"v":602400},{"d":"2012-04-13","o":138.72,"h":141.4,"l":138.07,"c":140.15,"v":689500},{"d":"2012-04-16","o":141.21,"h":143.2,"l":140.62,"c":142.1,"v":726200},{"d":"2012-04-17","o":142.62,"h":142.92,"l":140.98,"c":142.32,"v":638200},{"d":"2012-04-18","o":141.6,"h":142.7,"l":141.22,"c":142.13,"v":372400},{"d":"2012-04-19","o":142.16,"h":143.21,"l":141.81,"c":142.48,"v":488000},{"d":"2012-04-20","o":142.78,"h":145.25,"l":142.64,"c":144.83,"v":747000},{"d":"2012-04-23","o":143.31,"h":144.42,"l":141.62,"c":143.06,"v":712700},{"d":"2012-04-24","o":141.75,"h":145.19,"l":141.47,"c":144.54,"v":615100},{"d":"2012-04-25","o":144.24,"h":145.82,"l":144.24,"c":145.64,"v":830200},{"d":"2012-04-26","o":143.89,"h":146.09,"l":142.95,"c":145.72,"v":1081500},{"d":"2012-04-27","o":145.41,"h":146.59,"l":145.04,"c":146.06,"v":618500},{"d":"2012-04-30","o":145.3,"h":146.06,"l":144.36,"c":145.4,"v":683900},{"d":"2012-05-01","o":145.66,"h":148.62,"l":145.18,"c":147.56,"v":736400},{"d":"2012-05-02","o":146.75,"h":147.78,"l":145.77,"c":147.07,"v":564200},{"d":"2012-05-03","o":147.26,"h":147.88,"l":145.35,"c":145.42,"v":885500},{"d":"2012-05-04","o":144.51,"h":146.46,"l":144.44,"c":145.43,"v":831700},{"d":"2012-05-07","o":145.32,"h":148.22,"l":145.03,"c":147.81,"v":569000},{"d":"2012-05-08","o":147.09,"h":147.71,"l":146.52,"c":147.34,"v":550200},{"d":"2012-05-09","o":146.3,"h":147.64,"l":145.52,"c":146.53,"v":624700},{"d":"2012-05-10","o":147.63,"h":147.83,"l":145.46,"c":146.93,"v":482100},{"d":"2012-05-11","o":146.38,"h":147.33,"l":145.01,"c":146.9,"v":559300},{"d":"2012-05-14","o":146.06,"h":146.44,"l":143.63,"c":143.7,"v":888400},{"d":"2012-05-15","o":144.24,"h":145.15,"l":143.5,"c":143.85,"v":658900},{"d":"2012-05-16","o":144.42,"h":144.58,"l":141.22,"c":141.91,"v":577400},{"d":"2012-05-17","o":141.88,"h":141.88,"l":138.04,"c":138.04,"v":572400},{"d":"2012-05-18","o":138.35,"h":139.98,"l":136.38,"c":136.92,"v":702900},{"d":"2012-05-21","o":136.95,"h":140.51,"l":136.84,"c":140.11,"v":589300},{"d":"2012-05-22","o":140.1,"h":142.13,"l":139.88,"c":141.16,"v":837200},{"d":"2012-05-23","o":140.39,"h":141.29,"l":138.99,"c":141.1,"v":477000},{"d":"2012-05-24","o":139.16,"h":142.01,"l":139.16,"c":141.14,"v":537800},{"d":"2012-05-25","o":141.74,"h":141.99,"l":139.35,"c":139.84,"v":719500},{"d":"2012-05-29","o":140.13,"h":142.08,"l":140.13,"c":142.03,"v":419700},{"d":"2012-05-30","o":140.71,"h":140.71,"l":138.38,"c":138.47,"v":569600},{"d":"2012-05-31","o":138.7,"h":141.04,"l":137.43,"c":139.75,"v":849500},{"d":"2012-06-01","o":137.26,"h":138.42,"l":135.66,"c":137.01,"v":1106300},{"d":"2012-06-04","o":136.6,"h":137.2,"l":134.5,"c":135.38,"v":813900},{"d":"2012-06-05","o":134.88,"h":139.3,"l":134.59,"c":138.59,"v":905100},{"d":"2012-06-06","o":140.15,"h":141.35,"l":138.46,"c":141.18,"v":721000},{"d":"2012-06-07","o":149.39,"h":149.39,"l":139.67,"c":140.15,"v":635800},{"d":"2012-06-08","o":139.59,"h":142.01,"l":139.59,"c":141.66,"v":597300},{"d":"2012-06-11","o":142.73,"h":142.73,"l":138.33,"c":138.47,"v":518300},{"d":"2012-06-12","o":138.99,"h":139.27,"l":136.84,"c":139.19,"v":679100},{"d":"2012-06-13","o":136.86,"h":139.9,"l":136.86,"c":138.79,"v":573800},{"d":"2012-06-14","o":138.38,"h":141.26,"l":138.38,"c":140.51,"v":664500},{"d":"2012-06-15","o":140.79,"h":140.84,"l":139.52,"c":140.7,"v":642500},{"d":"2012-06-18","o":140.63,"h":143.13,"l":139.78,"c":141.52,"v":801800},{"d":"2012-06-19","o":141.3,"h":142.89,"l":140.61,"c":141.85,"v":808200},{"d":"2012-06-20","o":142.14,"h":142.39,"l":140.09,"c":141.04,"v":583000},{"d":"2012-06-21","o":140.64,"h":141.32,"l":138.16,"c":138.26,"v":619900},{"d":"2012-06-22","o":138.49,"h":139.36,"l":136.28,"c":137.36,"v":771700},{"d":"2012-06-25","o":136.91,"h":137.56,"l":136.07,"c":137.07,"v":648200},{"d":"2012-06-26","o":137.45,"h":138.64,"l":137.05,"c":137.39,"v":482100},{"d":"2012-06-27","o":137.32,"h":137.48,"l":136.26,"c":136.72,"v":453800},{"d":"2012-06-28","o":136.15,"h":138.13,"l":135,"c":138.01,"v":293600},{"d":"2012-06-29","o":140.64,"h":141.68,"l":139.94,"c":141.48,"v":646500},{"d":"2012-07-02","o":141.38,"h":143.51,"l":141.2,"c":143.36,"v":630400},{"d":"2012-07-03","o":143.43,"h":144.64,"l":142.52,"c":144.05,"v":410100},{"d":"2012-07-05","o":143.22,"h":144.26,"l":143.01,"c":143.53,"v":395400},{"d":"2012-07-06","o":146.21,"h":146.21,"l":142.19,"c":144.59,"v":479300},{"d":"2012-07-09","o":143.63,"h":145.06,"l":143.63,"c":144.65,"v":452100},{"d":"2012-07-10","o":145.02,"h":145.57,"l":142.05,"c":142.74,"v":401700},{"d":"2012-07-11","o":142.62,"h":143.64,"l":141.71,"c":143.22,"v":587800},{"d":"2012-07-12","o":142.43,"h":147,"l":142.14,"c":146.3,"v":1085600},{"d":"2012-07-13","o":146.48,"h":149.15,"l":146.26,"c":149.05,"v":784400},{"d":"2012-07-16","o":148.13,"h":149.87,"l":148.13,"c":149.7,"v":502500},{"d":"2012-07-17","o":151.1,"h":151.1,"l":148.68,"c":151,"v":588100},{"d":"2012-07-18","o":150.69,"h":151.23,"l":149.45,"c":150.5,"v":464800},{"d":"2012-07-19","o":149.45,"h":150.68,"l":147.67,"c":149.3,"v":496300},{"d":"2012-07-20","o":148.55,"h":149.29,"l":147.82,"c":148.07,"v":489700},{"d":"2012-07-23","o":145.05,"h":147.94,"l":145.05,"c":146.97,"v":720800},{"d":"2012-07-24","o":147.14,"h":147.96,"l":144.84,"c":145.81,"v":635500},{"d":"2012-07-25","o":146.62,"h":146.97,"l":144.91,"c":145.32,"v":787600},{"d":"2012-07-26","o":142.5,"h":146.39,"l":142.5,"c":144.58,"v":880400},{"d":"2012-07-27","o":145.09,"h":146.76,"l":145.09,"c":145.51,"v":379700},{"d":"2012-07-30","o":145.39,"h":146.77,"l":145.03,"c":146.18,"v":408500},{"d":"2012-07-31","o":145.64,"h":147.42,"l":145.48,"c":147.09,"v":799400},{"d":"2012-08-01","o":147.68,"h":148.94,"l":144.35,"c":144.45,"v":1051000},{"d":"2012-08-02","o":143.47,"h":144.92,"l":143.44,"c":144.86,"v":546600},{"d":"2012-08-03","o":145.62,"h":146.4,"l":144.3,"c":144.72,"v":535200},{"d":"2012-08-06","o":144.75,"h":145.2,"l":143.36,"c":143.43,"v":515100},{"d":"2012-08-07","o":144.17,"h":144.17,"l":141.32,"c":141.69,"v":556500},{"d":"2012-08-08","o":141.43,"h":141.43,"l":139.06,"c":139.7,"v":636200},{"d":"2012-08-09","o":140.08,"h":140.55,"l":138.75,"c":139.39,"v":403800},{"d":"2012-08-10","o":139.27,"h":140.46,"l":139.21,"c":140.34,"v":308500},{"d":"2012-08-13","o":139.88,"h":140.64,"l":138.73,"c":139.18,"v":397000},{"d":"2012-08-14","o":139.32,"h":139.63,"l":137.88,"c":138.56,"v":423800},{"d":"2012-08-15","o":138.17,"h":139.87,"l":138.09,"c":139.84,"v":430400},{"d":"2012-08-16","o":139.87,"h":140.88,"l":138.64,"c":140.78,"v":536500},{"d":"2012-08-17","o":140.3,"h":141.78,"l":140.27,"c":141.76,"v":758600},{"d":"2012-08-20","o":141.4,"h":141.87,"l":140.75,"c":141.52,"v":674800},{"d":"2012-08-21","o":141.7,"h":142,"l":141.13,"c":141.55,"v":422400},{"d":"2012-08-22","o":141.55,"h":143.57,"l":140.73,"c":143.3,"v":852000},{"d":"2012-08-23","o":142.98,"h":144.71,"l":142.02,"c":143.74,"v":607000},{"d":"2012-08-24","o":143.16,"h":144.68,"l":142.56,"c":144.18,"v":351700},{"d":"2012-08-27","o":144.17,"h":144.53,"l":142.94,"c":143.77,"v":378900},{"d":"2012-08-28","o":143.47,"h":144.31,"l":142.61,"c":143.56,"v":340700},{"d":"2012-08-29","o":143.49,"h":143.86,"l":142.79,"c":142.92,"v":357700},{"d":"2012-08-30","o":142.22,"h":142.71,"l":141.41,"c":141.78,"v":365400},{"d":"2012-08-31","o":142.14,"h":142.31,"l":140.62,"c":141.52,"v":608400},{"d":"2012-09-04","o":141.04,"h":142.57,"l":140.32,"c":142.54,"v":506300},{"d":"2012-09-05","o":142.71,"h":143.14,"l":141.76,"c":142.58,"v":355600},{"d":"2012-09-06","o":143.57,"h":143.9,"l":142.85,"c":143.48,"v":471000},{"d":"2012-09-07","o":144,"h":144.92,"l":143.81,"c":144.36,"v":340100},{"d":"2012-09-10","o":143.27,"h":144.08,"l":141.22,"c":141.25,"v":1000800},{"d":"2012-09-11","o":142.57,"h":142.57,"l":140.53,"c":140.95,"v":443500},{"d":"2012-09-12","o":140.92,"h":141.28,"l":140.14,"c":140.41,"v":488800},{"d":"2012-09-13","o":140.65,"h":141.77,"l":139.89,"c":141.59,"v":995900},{"d":"2012-09-14","o":142.3,"h":143.18,"l":141.08,"c":141.33,"v":604900},{"d":"2012-09-17","o":140.86,"h":142.38,"l":140.82,"c":141.3,"v":547200},{"d":"2012-09-18","o":141.43,"h":141.97,"l":140.11,"c":140.53,"v":570000},{"d":"2012-09-19","o":139.86,"h":142.1,"l":139.86,"c":141.46,"v":933900},{"d":"2012-09-20","o":140.54,"h":140.89,"l":138.37,"c":138.53,"v":1076600},{"d":"2012-09-21","o":139.22,"h":139.34,"l":138.26,"c":138.81,"v":950400},{"d":"2012-09-24","o":137.64,"h":139.39,"l":137.54,"c":137.77,"v":609100},{"d":"2012-09-25","o":138.51,"h":138.62,"l":135.38,"c":135.45,"v":726100},{"d":"2012-09-26","o":134.4,"h":136.55,"l":134.03,"c":135.36,"v":434800},{"d":"2012-09-27","o":135.33,"h":137.88,"l":135.3,"c":136.61,"v":594800},{"d":"2012-09-28","o":135.83,"h":136.69,"l":135.37,"c":135.99,"v":627600},{"d":"2012-10-01","o":136.42,"h":136.54,"l":133.5,"c":135.42,"v":738300},{"d":"2012-10-02","o":135.92,"h":136.71,"l":135.07,"c":136.63,"v":560200},{"d":"2012-10-03","o":136.8,"h":137.67,"l":136.38,"c":136.7,"v":542800},{"d":"2012-10-04","o":137.09,"h":137.66,"l":135.78,"c":136.28,"v":803600},{"d":"2012-10-05","o":136.47,"h":136.86,"l":135.87,"c":136.21,"v":413500},{"d":"2012-10-08","o":135.75,"h":136.09,"l":134.43,"c":134.74,"v":328200},{"d":"2012-10-09","o":134.99,"h":135.37,"l":133.51,"c":133.67,"v":579300},{"d":"2012-10-10","o":133.08,"h":134.73,"l":132.93,"c":134.72,"v":930500},{"d":"2012-10-11","o":134.76,"h":135.5,"l":133.3,"c":133.41,"v":500800},{"d":"2012-10-12","o":133.74,"h":134.69,"l":132.17,"c":132.29,"v":733600},{"d":"2012-10-15","o":132.72,"h":133.29,"l":131.74,"c":133.11,"v":743200},{"d":"2012-10-16","o":133.75,"h":134.19,"l":132.99,"c":133.29,"v":816900},{"d":"2012-10-17","o":133.59,"h":133.98,"l":132.81,"c":133.48,"v":674500},{"d":"2012-10-18","o":133.47,"h":136.24,"l":133.47,"c":136.16,"v":394500},{"d":"2012-10-19","o":135.65,"h":138.52,"l":135.65,"c":136.91,"v":949400},{"d":"2012-10-22","o":136.08,"h":136.4,"l":134.08,"c":135.04,"v":459600},{"d":"2012-10-23","o":133.96,"h":135.1,"l":133.12,"c":134.05,"v":369100},{"d":"2012-10-24","o":134.64,"h":135.27,"l":133.24,"c":134.08,"v":370200},{"d":"2012-10-25","o":132,"h":135,"l":132,"c":133.92,"v":868800},{"d":"2012-10-26","o":133.64,"h":133.83,"l":132.41,"c":133.07,"v":758900},{"d":"2012-10-31","o":133.9,"h":135.95,"l":133.54,"c":135.56,"v":781100},{"d":"2012-11-01","o":135.59,"h":137.69,"l":134.68,"c":136.9,"v":838200},{"d":"2012-11-02","o":137.64,"h":139.7,"l":137.31,"c":137.72,"v":584400},{"d":"2012-11-05","o":136.97,"h":137.69,"l":136.15,"c":137.03,"v":537600},{"d":"2012-11-06","o":137.1,"h":137.59,"l":135.89,"c":136.82,"v":558500},{"d":"2012-11-07","o":136.58,"h":137.22,"l":135.25,"c":135.31,"v":527500},{"d":"2012-11-08","o":135.29,"h":135.44,"l":132.84,"c":132.85,"v":525800},{"d":"2012-11-09","o":132.74,"h":133.11,"l":131.81,"c":131.93,"v":371100},{"d":"2012-11-12","o":132.37,"h":132.37,"l":130.42,"c":131.16,"v":296400},{"d":"2012-11-13","o":130.45,"h":131.51,"l":130.11,"c":130.32,"v":409800},{"d":"2012-11-14","o":130.67,"h":130.77,"l":127.1,"c":127.61,"v":556000},{"d":"2012-11-15","o":127.64,"h":128.1,"l":126.12,"c":127.69,"v":840300},{"d":"2012-11-16","o":127.82,"h":129.05,"l":126.25,"c":128.87,"v":647300},{"d":"2012-11-19","o":130.11,"h":136.64,"l":129.26,"c":129.97,"v":618300},{"d":"2012-11-20","o":129.81,"h":129.9,"l":128.4,"c":129.14,"v":952300},{"d":"2012-11-21","o":129.37,"h":129.9,"l":127.36,"c":127.39,"v":779000},{"d":"2012-11-23","o":128.03,"h":129.05,"l":127.58,"c":128.54,"v":223300},{"d":"2012-11-26","o":128.04,"h":130.22,"l":127.6,"c":128.95,"v":520900},{"d":"2012-11-27","o":127,"h":135.56,"l":126.89,"c":132.35,"v":3339400},{"d":"2012-11-28","o":131.66,"h":132.61,"l":130.62,"c":132.05,"v":1471800},{"d":"2012-11-29","o":132.91,"h":133.89,"l":132,"c":133.04,"v":9645300},{"d":"2012-11-30","o":133.4,"h":133.5,"l":131.74,"c":131.79,"v":3216600},{"d":"2012-12-03","o":132.3,"h":133.28,"l":132.1,"c":133,"v":1565400},{"d":"2012-12-04","o":132.98,"h":134.23,"l":132.84,"c":134.23,"v":1506000},{"d":"2012-12-05","o":134.15,"h":134.71,"l":132.69,"c":132.72,"v":1209800},{"d":"2012-12-06","o":132.7,"h":135.98,"l":132.55,"c":135.98,"v":2544000},{"d":"2012-12-07","o":135.83,"h":135.83,"l":133.15,"c":133.68,"v":1988100},{"d":"2012-12-10","o":135.96,"h":135.96,"l":132.83,"c":132.97,"v":718300},{"d":"2012-12-11","o":133.26,"h":133.85,"l":132.68,"c":133.07,"v":872500},{"d":"2012-12-12","o":133.74,"h":135.12,"l":132.47,"c":133.96,"v":837000},{"d":"2012-12-13","o":133.62,"h":133.75,"l":131.91,"c":132.48,"v":711900},{"d":"2012-12-14","o":132.79,"h":133.62,"l":131.97,"c":132.6,"v":1124600},{"d":"2012-12-17","o":133.37,"h":133.98,"l":132.4,"c":133.19,"v":1000900},{"d":"2012-12-18","o":133.65,"h":134.04,"l":133.09,"c":133.45,"v":912100},{"d":"2012-12-19","o":133.32,"h":134.12,"l":133.32,"c":133.4,"v":903200},{"d":"2012-12-20","o":132.65,"h":135.66,"l":132.35,"c":135.57,"v":1315600},{"d":"2012-12-21","o":134.34,"h":136.91,"l":134.32,"c":136.65,"v":2790100},{"d":"2012-12-24","o":135.82,"h":137,"l":135.25,"c":136.52,"v":351400},{"d":"2012-12-26","o":136.83,"h":136.91,"l":134.79,"c":135.06,"v":692800},{"d":"2012-12-27","o":134.59,"h":135.91,"l":134.18,"c":135.78,"v":505200},{"d":"2012-12-28","o":135.01,"h":135.96,"l":133.98,"c":133.98,"v":502800},{"d":"2012-12-31","o":134.1,"h":135.59,"l":133.63,"c":135.59,"v":595000},{"d":"2013-01-02","o":137.28,"h":137.86,"l":135.12,"c":136.03,"v":893700},{"d":"2013-01-03","o":136.37,"h":137.44,"l":135.92,"c":136.78,"v":461600},{"d":"2013-01-04","o":136.78,"h":137.12,"l":136.23,"c":136.37,"v":496600},{"d":"2013-01-07","o":135.94,"h":136.76,"l":135.46,"c":136.51,"v":559500},{"d":"2013-01-08","o":136.36,"h":137.08,"l":135.56,"c":136.09,"v":519300},{"d":"2013-01-09","o":136.36,"h":136.82,"l":135.65,"c":136.64,"v":522300},{"d":"2013-01-10","o":137.11,"h":137.28,"l":136.26,"c":137.09,"v":590100},{"d":"2013-01-11","o":137.11,"h":137.76,"l":136,"c":136.16,"v":608000},{"d":"2013-01-14","o":136.34,"h":137,"l":136.16,"c":136.81,"v":497600},{"d":"2013-01-15","o":136.31,"h":138.5,"l":136.31,"c":138.37,"v":480200},{"d":"2013-01-16","o":137.89,"h":138.38,"l":137.47,"c":137.93,"v":517700},{"d":"2013-01-17","o":138.42,"h":138.75,"l":137.9,"c":138.58,"v":589400},{"d":"2013-01-18","o":138.35,"h":138.67,"l":137.5,"c":138.56,"v":546400},{"d":"2013-01-22","o":138.23,"h":139.16,"l":138.23,"c":139.15,"v":546200},{"d":"2013-01-23","o":138.72,"h":139.22,"l":138.7,"c":138.96,"v":629600},{"d":"2013-01-24","o":139.45,"h":139.51,"l":137.73,"c":138.34,"v":707900},{"d":"2013-01-25","o":138.83,"h":139.38,"l":138.13,"c":138.42,"v":721000},{"d":"2013-01-28","o":138.93,"h":139.05,"l":137.6,"c":137.64,"v":746100},{"d":"2013-01-29","o":137.49,"h":138.6,"l":137.16,"c":137.92,"v":1092600},{"d":"2013-01-30","o":137.19,"h":137.85,"l":135.5,"c":135.64,"v":1113300},{"d":"2013-01-31","o":133.96,"h":135.25,"l":126.69,"c":129.79,"v":3402500},{"d":"2013-02-01","o":130.85,"h":130.85,"l":125.82,"c":126.11,"v":4489800},{"d":"2013-02-04","o":126,"h":126.36,"l":124.3,"c":125.93,"v":3556300},{"d":"2013-02-05","o":126.07,"h":126.84,"l":124.11,"c":126.37,"v":1805500},{"d":"2013-02-06","o":126.31,"h":130.48,"l":126.13,"c":128.49,"v":2100200},{"d":"2013-02-07","o":128.38,"h":128.38,"l":126.16,"c":126.99,"v":1070200},{"d":"2013-02-08","o":127.51,"h":129.09,"l":127.51,"c":128.84,"v":956400},{"d":"2013-02-11","o":128.84,"h":130.37,"l":128.84,"c":129.78,"v":1257400},{"d":"2013-02-12","o":129.63,"h":130.9,"l":129.3,"c":130.83,"v":685700},{"d":"2013-02-13","o":131.1,"h":131.23,"l":129.88,"c":130.23,"v":590600},{"d":"2013-02-14","o":129.41,"h":130.82,"l":129.41,"c":130.05,"v":621800},{"d":"2013-02-15","o":129.98,"h":130.26,"l":129.29,"c":130.26,"v":1187600},{"d":"2013-02-19","o":130.59,"h":130.99,"l":129.64,"c":130.42,"v":555500},{"d":"2013-02-20","o":130.32,"h":131.06,"l":129.65,"c":129.69,"v":988900},{"d":"2013-02-21","o":129.61,"h":129.86,"l":127.69,"c":127.7,"v":1221900},{"d":"2013-02-22","o":128.21,"h":128.9,"l":128.09,"c":128.83,"v":1064800},{"d":"2013-02-25","o":129.25,"h":129.32,"l":126.33,"c":126.33,"v":811100},{"d":"2013-02-26","o":126.92,"h":127.35,"l":125.52,"c":126.53,"v":998700},{"d":"2013-02-27","o":126.38,"h":127.04,"l":125.91,"c":125.94,"v":761900},{"d":"2013-02-28","o":125.92,"h":126.49,"l":124.75,"c":124.83,"v":1673200},{"d":"2013-03-01","o":124.56,"h":126.25,"l":124,"c":126.21,"v":1117100},{"d":"2013-03-04","o":125.82,"h":126.79,"l":125.43,"c":126.65,"v":1766100},{"d":"2013-03-05","o":127.12,"h":127.74,"l":126.19,"c":126.74,"v":730900},{"d":"2013-03-06","o":126.85,"h":127.2,"l":125.76,"c":126.23,"v":714900},{"d":"2013-03-07","o":126.25,"h":127.01,"l":124.47,"c":124.75,"v":1177500},{"d":"2013-03-08","o":124.92,"h":125.03,"l":123.16,"c":124.08,"v":1183700},{"d":"2013-03-11","o":124.03,"h":124.29,"l":123.04,"c":124.02,"v":787300},{"d":"2013-03-12","o":123.87,"h":125.91,"l":123.55,"c":125.73,"v":1870900},{"d":"2013-03-13","o":125.42,"h":126.99,"l":124.85,"c":126.78,"v":1013300},{"d":"2013-03-14","o":126.6,"h":129.4,"l":126.42,"c":129.21,"v":1557700},{"d":"2013-03-15","o":128.71,"h":128.96,"l":127.59,"c":128.37,"v":1171800},{"d":"2013-03-18","o":127.96,"h":128.79,"l":126.61,"c":126.75,"v":818700},{"d":"2013-03-19","o":127.14,"h":127.68,"l":125.28,"c":126.19,"v":652100},{"d":"2013-03-20","o":126.61,"h":127.13,"l":125.86,"c":126.53,"v":567600},{"d":"2013-03-21","o":125.84,"h":126.94,"l":125.4,"c":125.45,"v":603300},{"d":"2013-03-22","o":125.56,"h":127.52,"l":125.47,"c":126.83,"v":842900},{"d":"2013-03-25","o":127.23,"h":127.55,"l":126.35,"c":126.52,"v":795600},{"d":"2013-03-26","o":126,"h":127.58,"l":126,"c":127.09,"v":790000},{"d":"2013-03-27","o":126.49,"h":127.02,"l":125.98,"c":126.64,"v":654900},{"d":"2013-03-28","o":126.86,"h":127.09,"l":126.12,"c":126.67,"v":989900},{"d":"2013-04-01","o":127.18,"h":128.12,"l":126.67,"c":128.09,"v":580400},{"d":"2013-04-02","o":128.88,"h":129.2,"l":127.9,"c":128.14,"v":598800},{"d":"2013-04-03","o":128.23,"h":128.5,"l":127.51,"c":128,"v":717300},{"d":"2013-04-04","o":128.3,"h":132.23,"l":128.19,"c":132.22,"v":1109500},{"d":"2013-04-05","o":131.15,"h":133.54,"l":130.96,"c":133.44,"v":996000},{"d":"2013-04-08","o":133.38,"h":133.68,"l":132.56,"c":133.03,"v":726400},{"d":"2013-04-09","o":132.91,"h":133.99,"l":131.63,"c":133.5,"v":696000},{"d":"2013-04-10","o":134.24,"h":134.24,"l":133.03,"c":133.48,"v":530200},{"d":"2013-04-11","o":133.63,"h":135.37,"l":133.51,"c":134.7,"v":735100},{"d":"2013-04-12","o":134.55,"h":135.6,"l":134.36,"c":135.57,"v":680800},{"d":"2013-04-15","o":134.72,"h":135.36,"l":132.46,"c":132.47,"v":724600},{"d":"2013-04-16","o":133.37,"h":134.31,"l":132.35,"c":133.9,"v":669900},{"d":"2013-04-17","o":133.59,"h":133.59,"l":131.12,"c":131.19,"v":1265600},{"d":"2013-04-18","o":131.59,"h":132.34,"l":130.46,"c":132.01,"v":519800},{"d":"2013-04-19","o":132.5,"h":133.42,"l":131.85,"c":133.07,"v":590900},{"d":"2013-04-22","o":133.16,"h":133.16,"l":131.54,"c":132.06,"v":691200},{"d":"2013-04-23","o":132.39,"h":132.39,"l":131.1,"c":131.89,"v":713400},{"d":"2013-04-24","o":132.13,"h":133.02,"l":131.81,"c":132.08,"v":673100},{"d":"2013-04-25","o":131.96,"h":132.01,"l":130.55,"c":131.13,"v":574300},{"d":"2013-04-26","o":131.23,"h":131.55,"l":129.72,"c":130.22,"v":509600},{"d":"2013-04-29","o":130.58,"h":131.26,"l":129.84,"c":131.05,"v":440900},{"d":"2013-04-30","o":131.03,"h":133.04,"l":130.77,"c":133.04,"v":735700},{"d":"2013-05-01","o":133.5,"h":135.73,"l":131.8,"c":132.24,"v":1024400},{"d":"2013-05-02","o":132.5,"h":133.26,"l":130.11,"c":130.7,"v":874200},{"d":"2013-05-03","o":131.52,"h":131.85,"l":129.24,"c":129.79,"v":968700},{"d":"2013-05-06","o":130.21,"h":130.99,"l":129.54,"c":130.76,"v":680800},{"d":"2013-05-07","o":130.78,"h":133.2,"l":130.54,"c":133,"v":594700},{"d":"2013-05-08","o":132.73,"h":133.37,"l":131.92,"c":132.77,"v":566900},{"d":"2013-05-09","o":132.46,"h":133.09,"l":132.09,"c":132.57,"v":576800},{"d":"2013-05-10","o":132.84,"h":133.54,"l":132.02,"c":133.29,"v":531100},{"d":"2013-05-13","o":133.2,"h":135,"l":132.81,"c":134.79,"v":643400},{"d":"2013-05-14","o":134.57,"h":136.65,"l":134.57,"c":136.64,"v":1020200},{"d":"2013-05-15","o":136.76,"h":137.22,"l":135.7,"c":137.18,"v":1063600},{"d":"2013-05-16","o":136.61,"h":139.31,"l":136.61,"c":138.02,"v":1082700},{"d":"2013-05-17","o":138.1,"h":139.01,"l":138.01,"c":138.69,"v":892200},{"d":"2013-05-20","o":138.65,"h":141.04,"l":138.57,"c":140.64,"v":923600},{"d":"2013-05-21","o":141,"h":141.95,"l":140.49,"c":141.46,"v":509500},{"d":"2013-05-22","o":141.67,"h":141.83,"l":138.04,"c":138.56,"v":1483300},{"d":"2013-05-23","o":137,"h":138.99,"l":136.09,"c":138.99,"v":5081300},{"d":"2013-05-24","o":138.37,"h":138.79,"l":137.29,"c":138.58,"v":808300},{"d":"2013-05-28","o":139.55,"h":140.29,"l":135.87,"c":136.58,"v":1198100},{"d":"2013-05-29","o":135.65,"h":136.92,"l":132.3,"c":136.66,"v":2020000},{"d":"2013-05-30","o":136.66,"h":137,"l":133.14,"c":133.36,"v":824400},{"d":"2013-05-31","o":132.88,"h":134.8,"l":132.54,"c":132.66,"v":1733200},{"d":"2013-06-03","o":132.67,"h":136.08,"l":131.6,"c":135.24,"v":1204100},{"d":"2013-06-04","o":135.6,"h":137,"l":134.87,"c":136.05,"v":1219500},{"d":"2013-06-05","o":135.79,"h":136.42,"l":133.96,"c":134.26,"v":709300},{"d":"2013-06-06","o":134.14,"h":135.29,"l":132.91,"c":134.5,"v":697300},{"d":"2013-06-07","o":134.28,"h":134.77,"l":132.24,"c":134.48,"v":571900},{"d":"2013-06-10","o":134.49,"h":134.94,"l":132.93,"c":133.45,"v":501100},{"d":"2013-06-11","o":132.91,"h":132.91,"l":131.03,"c":131.08,"v":933000},{"d":"2013-06-12","o":131.55,"h":131.55,"l":129,"c":129.3,"v":710600},{"d":"2013-06-13","o":129.71,"h":135.04,"l":129.6,"c":134.56,"v":822200},{"d":"2013-06-14","o":134.46,"h":135.82,"l":133.45,"c":134.59,"v":536500},{"d":"2013-06-17","o":135.31,"h":136.03,"l":133.49,"c":134.26,"v":855400},{"d":"2013-06-18","o":134.36,"h":135.8,"l":133.89,"c":134.9,"v":456000},{"d":"2013-06-19","o":134.81,"h":135.22,"l":130.15,"c":130.77,"v":554000},{"d":"2013-06-20","o":129.98,"h":130.11,"l":126.91,"c":127.97,"v":904500},{"d":"2013-06-21","o":128.64,"h":132.79,"l":128.64,"c":131.69,"v":1298400},{"d":"2013-06-24","o":130.43,"h":136.88,"l":128.67,"c":133.54,"v":1358200},{"d":"2013-06-25","o":134.91,"h":136.44,"l":133.55,"c":135.44,"v":1075600},{"d":"2013-06-26","o":135.85,"h":137.55,"l":134.94,"c":135.2,"v":1182300},{"d":"2013-06-27","o":136.36,"h":137.38,"l":135.8,"c":136.47,"v":1145200},{"d":"2013-06-28","o":136.11,"h":136.92,"l":134.83,"c":134.91,"v":1675100},{"d":"2013-07-01","o":134.81,"h":137.46,"l":134.81,"c":135.35,"v":984000},{"d":"2013-07-02","o":135.2,"h":137.44,"l":135.2,"c":136.95,"v":964900},{"d":"2013-07-03","o":136.41,"h":136.8,"l":134.3,"c":135.73,"v":528100},{"d":"2013-07-05","o":135.73,"h":136.13,"l":132.08,"c":135.01,"v":788800},{"d":"2013-07-08","o":135.11,"h":136.35,"l":134.14,"c":134.42,"v":690500},{"d":"2013-07-09","o":135.07,"h":137.93,"l":134.54,"c":137.31,"v":637300},{"d":"2013-07-10","o":137.29,"h":137.59,"l":135.68,"c":137.5,"v":633000},{"d":"2013-07-11","o":138.67,"h":141.03,"l":138.67,"c":140.38,"v":761700},{"d":"2013-07-12","o":140.99,"h":141.16,"l":139.67,"c":140.45,"v":974800},{"d":"2013-07-15","o":139.76,"h":140.74,"l":139.18,"c":139.67,"v":304300},{"d":"2013-07-16","o":139.71,"h":141.53,"l":139.65,"c":140.33,"v":444700},{"d":"2013-07-17","o":140.47,"h":141.31,"l":139.38,"c":140.59,"v":422200},{"d":"2013-07-18","o":141.08,"h":141.71,"l":140.06,"c":141.04,"v":706600},{"d":"2013-07-19","o":140.96,"h":141.39,"l":139.51,"c":140.36,"v":1109800},{"d":"2013-07-22","o":140.47,"h":141.23,"l":140.03,"c":140.77,"v":511400},{"d":"2013-07-23","o":141.13,"h":141.28,"l":139.88,"c":140.33,"v":726400},{"d":"2013-07-24","o":140.19,"h":140.61,"l":137.04,"c":138.09,"v":830600},{"d":"2013-07-25","o":137.57,"h":138.83,"l":135.58,"c":137.94,"v":959200},{"d":"2013-07-26","o":137.39,"h":139.07,"l":136.84,"c":138.98,"v":443300},{"d":"2013-07-29","o":138.41,"h":138.76,"l":137.17,"c":137.64,"v":499900},{"d":"2013-07-30","o":138.66,"h":139.06,"l":136.63,"c":137.25,"v":682200},{"d":"2013-07-31","o":138.16,"h":138.34,"l":133.84,"c":135.34,"v":963700},{"d":"2013-08-01","o":135.88,"h":136.47,"l":134.55,"c":134.91,"v":592200},{"d":"2013-08-02","o":134.91,"h":136.23,"l":133.79,"c":133.95,"v":644700},{"d":"2013-08-05","o":132.11,"h":134.07,"l":132.11,"c":133.18,"v":491800},{"d":"2013-08-06","o":133.19,"h":134.46,"l":132.39,"c":133.12,"v":507800},{"d":"2013-08-07","o":132.51,"h":133.15,"l":131.67,"c":132.22,"v":582100},{"d":"2013-08-08","o":132.74,"h":132.98,"l":131.22,"c":132.03,"v":546700},{"d":"2013-08-09","o":132.1,"h":133.88,"l":131.62,"c":133.12,"v":494700},{"d":"2013-08-12","o":132.97,"h":132.97,"l":130.54,"c":131.77,"v":479700},{"d":"2013-08-13","o":131.91,"h":131.91,"l":129.22,"c":129.71,"v":501600},{"d":"2013-08-14","o":129.84,"h":130.06,"l":128.39,"c":128.55,"v":423400},{"d":"2013-08-15","o":125.59,"h":128.76,"l":125.29,"c":125.39,"v":770200},{"d":"2013-08-16","o":125.47,"h":125.56,"l":122.56,"c":122.79,"v":1502700},{"d":"2013-08-19","o":122.41,"h":123.49,"l":121.98,"c":122.36,"v":720700},{"d":"2013-08-20","o":122.41,"h":124.49,"l":122.41,"c":123.85,"v":817600},{"d":"2013-08-21","o":123.27,"h":125.54,"l":121.53,"c":123.76,"v":580500},{"d":"2013-08-22","o":124.02,"h":125.88,"l":122.75,"c":125.2,"v":684600},{"d":"2013-08-23","o":125.71,"h":126.31,"l":124.15,"c":126.23,"v":500400},{"d":"2013-08-26","o":126.18,"h":127.37,"l":125.86,"c":126.8,"v":692800},{"d":"2013-08-27","o":123.34,"h":126.74,"l":123.34,"c":125.78,"v":425700},{"d":"2013-08-28","o":125.73,"h":125.84,"l":123.87,"c":124.45,"v":458600},{"d":"2013-08-29","o":123.46,"h":124.64,"l":122.49,"c":124.3,"v":408000},{"d":"2013-08-30","o":124.6,"h":125.52,"l":123.47,"c":123.9,"v":547500},{"d":"2013-09-03","o":124.78,"h":124.82,"l":121.33,"c":122.72,"v":789500},{"d":"2013-09-04","o":122.47,"h":125,"l":121.81,"c":124.34,"v":515900},{"d":"2013-09-05","o":124.22,"h":124.24,"l":122.21,"c":123.65,"v":454600},{"d":"2013-09-06","o":124.52,"h":126.65,"l":124.27,"c":125.59,"v":523900},{"d":"2013-09-09","o":126.43,"h":128.22,"l":125.77,"c":128.19,"v":562300},{"d":"2013-09-10","o":128.44,"h":128.76,"l":126.96,"c":128.33,"v":350600},{"d":"2013-09-11","o":128.69,"h":130,"l":127.68,"c":129.94,"v":446900},{"d":"2013-09-12","o":129.66,"h":130.61,"l":128.66,"c":129.4,"v":583100},{"d":"2013-09-13","o":128.73,"h":130.14,"l":128.48,"c":129.19,"v":428600},{"d":"2013-09-16","o":131.68,"h":132.64,"l":129.49,"c":130.02,"v":414300},{"d":"2013-09-17","o":129.34,"h":131.4,"l":129.01,"c":129.21,"v":401500},{"d":"2013-09-18","o":129.43,"h":135.16,"l":128.83,"c":134.84,"v":1071700},{"d":"2013-09-19","o":134.87,"h":136.27,"l":133.83,"c":135.31,"v":831100},{"d":"2013-09-20","o":135.22,"h":135.5,"l":133.04,"c":133.04,"v":1055000},{"d":"2013-09-23","o":132.51,"h":133.75,"l":131.4,"c":131.78,"v":681300},{"d":"2013-09-24","o":131.84,"h":132.18,"l":129.35,"c":129.57,"v":621200},{"d":"2013-09-25","o":129.7,"h":131.42,"l":128.86,"c":130.92,"v":651300},{"d":"2013-09-26","o":130.6,"h":130.6,"l":128.79,"c":129.7,"v":523300},{"d":"2013-09-27","o":129.35,"h":130.52,"l":128.44,"c":129.3,"v":505800},{"d":"2013-09-30","o":128.75,"h":130.38,"l":126.58,"c":127.09,"v":727900},{"d":"2013-10-01","o":127.09,"h":129.71,"l":126.84,"c":127.69,"v":1004400},{"d":"2013-10-02","o":128.99,"h":128.99,"l":126.61,"c":128.88,"v":905000},{"d":"2013-10-03","o":128.13,"h":128.97,"l":125.83,"c":126.26,"v":562100},{"d":"2013-10-04","o":126.66,"h":127.19,"l":124.56,"c":124.91,"v":696000},{"d":"2013-10-07","o":123.66,"h":126.32,"l":123.65,"c":124.99,"v":733000},{"d":"2013-10-08","o":125.93,"h":125.93,"l":123.75,"c":123.87,"v":648700},{"d":"2013-10-09","o":123.93,"h":125.81,"l":123.93,"c":124.63,"v":431700},{"d":"2013-10-10","o":125.43,"h":128.41,"l":125.35,"c":128.41,"v":533900},{"d":"2013-10-11","o":127.74,"h":129.01,"l":126.48,"c":128.96,"v":512000},{"d":"2013-10-14","o":127.97,"h":128.81,"l":127.51,"c":128.61,"v":414700},{"d":"2013-10-15","o":127.91,"h":129.4,"l":127.65,"c":128.5,"v":371500},{"d":"2013-10-16","o":129.28,"h":131.43,"l":128.52,"c":131.18,"v":724600},{"d":"2013-10-17","o":131.03,"h":133.47,"l":130.66,"c":133.25,"v":494300},{"d":"2013-10-18","o":133.57,"h":133.67,"l":131.68,"c":132.64,"v":604500},{"d":"2013-10-21","o":132.5,"h":132.88,"l":131.56,"c":132.71,"v":422600},{"d":"2013-10-22","o":133.61,"h":135.15,"l":131.93,"c":134.25,"v":626600},{"d":"2013-10-23","o":134.06,"h":134.5,"l":132.83,"c":134.2,"v":471400},{"d":"2013-10-24","o":127.94,"h":132.22,"l":126.06,"c":128.5,"v":1109400},{"d":"2013-10-25","o":127.9,"h":132.14,"l":127.9,"c":131.47,"v":1039500},{"d":"2013-10-28","o":131.77,"h":131.87,"l":128,"c":129.02,"v":856900},{"d":"2013-10-29","o":128.92,"h":128.98,"l":126.17,"c":127.07,"v":775700},{"d":"2013-10-30","o":127,"h":127.48,"l":125.67,"c":126.67,"v":591800},{"d":"2013-10-31","o":126.86,"h":127.22,"l":123.81,"c":125.05,"v":1402000},{"d":"2013-11-01","o":125.86,"h":126.11,"l":124.33,"c":125.71,"v":703900},{"d":"2013-11-04","o":125.77,"h":126.18,"l":125.29,"c":126.01,"v":660500},{"d":"2013-11-05","o":125.44,"h":125.88,"l":123.78,"c":124,"v":465600},{"d":"2013-11-06","o":124.61,"h":125.01,"l":124.24,"c":124.42,"v":455700},{"d":"2013-11-07","o":124.46,"h":124.47,"l":122.82,"c":122.82,"v":647200},{"d":"2013-11-08","o":121.96,"h":122.14,"l":120.27,"c":121.84,"v":805900},{"d":"2013-11-11","o":122.14,"h":123.22,"l":121.89,"c":122.39,"v":602300},{"d":"2013-11-12","o":122.5,"h":122.5,"l":120.28,"c":121.28,"v":728500},{"d":"2013-11-13","o":120.59,"h":121.89,"l":120.29,"c":121.87,"v":606600},{"d":"2013-11-14","o":122.67,"h":123.78,"l":121.93,"c":121.99,"v":388200},{"d":"2013-11-15","o":121.7,"h":122.52,"l":119.91,"c":120.22,"v":837100},{"d":"2013-11-18","o":120.22,"h":120.75,"l":118.5,"c":118.93,"v":771600},{"d":"2013-11-19","o":118.93,"h":119.37,"l":117.55,"c":118.07,"v":624600},{"d":"2013-11-20","o":118.13,"h":119.69,"l":116.79,"c":117.45,"v":589800},{"d":"2013-11-21","o":117.84,"h":118.67,"l":117.01,"c":118.36,"v":566300},{"d":"2013-11-22","o":118.29,"h":118.84,"l":117.05,"c":117.56,"v":569000},{"d":"2013-11-25","o":118.13,"h":118.82,"l":116.12,"c":116.86,"v":534400},{"d":"2013-11-26","o":117,"h":117.78,"l":116.11,"c":117.34,"v":1025500},{"d":"2013-11-27","o":117.34,"h":119.9,"l":117.3,"c":119.72,"v":706300},{"d":"2013-11-29","o":119.97,"h":119.97,"l":118.11,"c":118.56,"v":462900},{"d":"2013-12-02","o":118.18,"h":119.17,"l":117.2,"c":117.72,"v":684800},{"d":"2013-12-03","o":116.03,"h":119.84,"l":116.03,"c":118.56,"v":554000},{"d":"2013-12-04","o":117.76,"h":122.29,"l":117.74,"c":120.74,"v":1612500},{"d":"2013-12-05","o":119.18,"h":122.29,"l":118.97,"c":120.63,"v":784000},{"d":"2013-12-06","o":119.98,"h":121.8,"l":119.98,"c":121.7,"v":793200},{"d":"2013-12-09","o":121.7,"h":122.57,"l":121.36,"c":122.11,"v":666500},{"d":"2013-12-10","o":121.23,"h":122.75,"l":121.09,"c":122.21,"v":752300},{"d":"2013-12-11","o":122.53,"h":122.53,"l":120.43,"c":120.55,"v":1041900},{"d":"2013-12-12","o":121.49,"h":122.24,"l":119.61,"c":119.67,"v":1277800},{"d":"2013-12-13","o":120.2,"h":121.04,"l":118.61,"c":119.24,"v":827900},{"d":"2013-12-16","o":119.48,"h":119.9,"l":118.93,"c":119.04,"v":803900},{"d":"2013-12-17","o":118.81,"h":119.24,"l":117.64,"c":117.93,"v":868200},{"d":"2013-12-18","o":118.3,"h":119.85,"l":116.37,"c":119.63,"v":1129400},{"d":"2013-12-19","o":119.66,"h":119.99,"l":117.11,"c":118.01,"v":751800},{"d":"2013-12-20","o":117.97,"h":118.78,"l":117.64,"c":118.76,"v":1523800},{"d":"2013-12-23","o":119.58,"h":119.76,"l":117.84,"c":117.99,"v":735200},{"d":"2013-12-24","o":118,"h":118.5,"l":117.72,"c":118.27,"v":342500},{"d":"2013-12-26","o":119.17,"h":119.55,"l":118.04,"c":118.73,"v":507400},{"d":"2013-12-27","o":118.23,"h":119.07,"l":117.55,"c":118.91,"v":866800},{"d":"2013-12-30","o":119.27,"h":119.31,"l":118.25,"c":118.55,"v":415900},{"d":"2013-12-31","o":118.57,"h":119.22,"l":117.94,"c":118.23,"v":758800},{"d":"2014-01-02","o":118.25,"h":119.26,"l":117.68,"c":118.24,"v":901900},{"d":"2014-01-03","o":117.74,"h":120.29,"l":117.74,"c":119.76,"v":737600},{"d":"2014-01-06","o":120.54,"h":121.57,"l":119.76,"c":121.54,"v":1414000},{"d":"2014-01-07","o":121.55,"h":122.13,"l":120.33,"c":121.02,"v":984200},{"d":"2014-01-08","o":120.61,"h":122.17,"l":120.13,"c":121.32,"v":889800},{"d":"2014-01-09","o":119.44,"h":121.74,"l":119.44,"c":120.89,"v":624300},{"d":"2014-01-10","o":121.35,"h":122.1,"l":120.88,"c":121.8,"v":638100},{"d":"2014-01-13","o":121.33,"h":122.19,"l":120.41,"c":120.83,"v":651300},{"d":"2014-01-14","o":121.19,"h":122.07,"l":120.87,"c":121.73,"v":642200},{"d":"2014-01-15","o":121.97,"h":123,"l":121.81,"c":122.64,"v":786600},{"d":"2014-01-16","o":123.45,"h":123.57,"l":122.45,"c":122.85,"v":892800},{"d":"2014-01-17","o":122.97,"h":123.23,"l":121.67,"c":121.88,"v":898500},{"d":"2014-01-21","o":122.49,"h":122.99,"l":121.73,"c":122.14,"v":792800},{"d":"2014-01-22","o":122.54,"h":123.12,"l":121.59,"c":121.91,"v":1153700},{"d":"2014-01-23","o":121.22,"h":121.42,"l":120.46,"c":120.65,"v":1134900},{"d":"2014-01-24","o":118.98,"h":120.12,"l":118.98,"c":119.52,"v":1204800},{"d":"2014-01-27","o":118.84,"h":120.22,"l":118.38,"c":118.38,"v":973600},{"d":"2014-01-28","o":118,"h":119.52,"l":117.51,"c":117.53,"v":1482500},{"d":"2014-01-29","o":121.36,"h":124.78,"l":117.06,"c":117.62,"v":1855400},{"d":"2014-01-30","o":114.16,"h":123.27,"l":114.16,"c":122.16,"v":2720200},{"d":"2014-01-31","o":121.3,"h":124.05,"l":121.3,"c":123.5,"v":1584800},{"d":"2014-02-03","o":123.5,"h":124.46,"l":123.11,"c":123.29,"v":1407900},{"d":"2014-02-04","o":123.86,"h":125.08,"l":123.08,"c":124.96,"v":1474400},{"d":"2014-02-05","o":124.63,"h":126.32,"l":124.24,"c":126.02,"v":1428300},{"d":"2014-02-06","o":126.17,"h":127.1,"l":126.08,"c":126.99,"v":864600},{"d":"2014-02-07","o":127.3,"h":128.13,"l":126.78,"c":127.81,"v":901600},{"d":"2014-02-10","o":128.27,"h":129.78,"l":127.67,"c":129.33,"v":1070900},{"d":"2014-02-11","o":129.02,"h":130.87,"l":128.65,"c":129.65,"v":1258100},{"d":"2014-02-12","o":129.6,"h":129.94,"l":128.63,"c":128.86,"v":1444000},{"d":"2014-02-13","o":128.55,"h":129.48,"l":128.24,"c":128.34,"v":996900},{"d":"2014-02-14","o":128.4,"h":129.05,"l":128.34,"c":128.99,"v":582700},{"d":"2014-02-18","o":128.74,"h":129.76,"l":128.5,"c":129.5,"v":691800},{"d":"2014-02-19","o":129.38,"h":129.82,"l":128.11,"c":128.35,"v":673300},{"d":"2014-02-20","o":128.77,"h":129.32,"l":127.78,"c":128.89,"v":737600},{"d":"2014-02-21","o":128.75,"h":129.58,"l":127.82,"c":128.66,"v":623000},{"d":"2014-02-24","o":128.77,"h":130.2,"l":128.52,"c":129.22,"v":694600},{"d":"2014-02-25","o":128.84,"h":129.74,"l":128.62,"c":129.23,"v":766000},{"d":"2014-02-26","o":129.91,"h":129.94,"l":128.04,"c":128.43,"v":694100},{"d":"2014-02-27","o":128.56,"h":128.74,"l":126.95,"c":127.3,"v":723800},{"d":"2014-02-28","o":127.61,"h":129.47,"l":127.11,"c":128.97,"v":1131000},{"d":"2014-03-03","o":128.69,"h":129.56,"l":128.46,"c":129.01,"v":689200},{"d":"2014-03-04","o":130.24,"h":130.5,"l":129.62,"c":130.46,"v":531100},{"d":"2014-03-05","o":130.07,"h":130.39,"l":127.9,"c":128.84,"v":745000},{"d":"2014-03-06","o":128.84,"h":128.95,"l":127.31,"c":127.84,"v":823200},{"d":"2014-03-07","o":127.77,"h":128.42,"l":126.94,"c":128.22,"v":805000},{"d":"2014-03-10","o":128.17,"h":128.41,"l":126.94,"c":127.55,"v":464800},{"d":"2014-03-11","o":127.77,"h":128.8,"l":127.22,"c":128.63,"v":450900},{"d":"2014-03-12","o":128.32,"h":129.19,"l":128.09,"c":129.15,"v":633400},{"d":"2014-03-13","o":129.47,"h":129.5,"l":127.59,"c":129.14,"v":622600},{"d":"2014-03-14","o":129.05,"h":130.36,"l":129.05,"c":129.75,"v":692900},{"d":"2014-03-17","o":130,"h":130.58,"l":129.23,"c":130.1,"v":682600},{"d":"2014-03-18","o":129.97,"h":130.36,"l":129.4,"c":130.08,"v":795300},{"d":"2014-03-19","o":130.16,"h":130.83,"l":127.73,"c":129.04,"v":1723000},{"d":"2014-03-20","o":128.51,"h":129.48,"l":128.05,"c":128.71,"v":1300300},{"d":"2014-03-21","o":129.97,"h":130.6,"l":128.66,"c":129.84,"v":1273800},{"d":"2014-03-24","o":130.22,"h":130.4,"l":128.82,"c":129.63,"v":734500},{"d":"2014-03-25","o":130.33,"h":131.8,"l":129.66,"c":131.57,"v":617400},{"d":"2014-03-26","o":131.53,"h":131.53,"l":129.7,"c":130.05,"v":930200},{"d":"2014-03-27","o":128.75,"h":129.9,"l":128.39,"c":129.54,"v":897700},{"d":"2014-03-28","o":130.18,"h":130.96,"l":129.75,"c":130.13,"v":854200},{"d":"2014-03-31","o":130.54,"h":132.17,"l":129.4,"c":131.32,"v":1184800},{"d":"2014-04-01","o":131.32,"h":131.45,"l":130.04,"c":131.27,"v":770600},{"d":"2014-04-02","o":131.05,"h":132.27,"l":130.47,"c":131.8,"v":727800},{"d":"2014-04-03","o":137.69,"h":137.69,"l":131.54,"c":132.08,"v":1130600},{"d":"2014-04-04","o":132.87,"h":134.1,"l":131.88,"c":133.43,"v":1160000},{"d":"2014-04-07","o":133.4,"h":134.94,"l":133.31,"c":133.55,"v":838000},{"d":"2014-04-08","o":133.38,"h":133.99,"l":132.82,"c":133.82,"v":720100},{"d":"2014-04-09","o":133.74,"h":134.36,"l":133.03,"c":133.33,"v":662000},{"d":"2014-04-10","o":133.47,"h":134.48,"l":132.27,"c":132.82,"v":868000},{"d":"2014-04-11","o":132.41,"h":133.31,"l":131.71,"c":132.25,"v":999700},{"d":"2014-04-14","o":132.95,"h":133.67,"l":132.25,"c":133.25,"v":578500},{"d":"2014-04-15","o":133.15,"h":134.69,"l":132.55,"c":134.55,"v":942900},{"d":"2014-04-16","o":134.83,"h":135.24,"l":134.21,"c":135.2,"v":946500},{"d":"2014-04-17","o":134.63,"h":134.89,"l":132.96,"c":133.64,"v":1200900},{"d":"2014-04-21","o":133.56,"h":134.5,"l":133.28,"c":134.25,"v":853000},{"d":"2014-04-22","o":134.18,"h":134.71,"l":132.77,"c":134.57,"v":565600},{"d":"2014-04-23","o":133.8,"h":134.91,"l":133.03,"c":133.35,"v":1112500},{"d":"2014-04-24","o":132.44,"h":135.02,"l":132.07,"c":133.94,"v":957100},{"d":"2014-04-25","o":134.04,"h":135.45,"l":133.91,"c":135.33,"v":722100},{"d":"2014-04-28","o":135.78,"h":137.2,"l":135.78,"c":136.84,"v":901500},{"d":"2014-04-29","o":137,"h":137.23,"l":135.86,"c":136.54,"v":564800},{"d":"2014-04-30","o":136.54,"h":137.1,"l":135.45,"c":136.55,"v":591000},{"d":"2014-05-01","o":136.76,"h":136.98,"l":135,"c":136.37,"v":720600},{"d":"2014-05-02","o":135.87,"h":137.12,"l":135.39,"c":137.07,"v":835200},{"d":"2014-05-05","o":136.62,"h":138.3,"l":136.27,"c":138.24,"v":491400},{"d":"2014-05-06","o":137.26,"h":138.12,"l":137.05,"c":137.52,"v":529900},{"d":"2014-05-07","o":138.29,"h":139.72,"l":137.44,"c":139.11,"v":1047300},{"d":"2014-05-08","o":139.08,"h":140,"l":138.62,"c":139.65,"v":679800},{"d":"2014-05-09","o":139.53,"h":139.99,"l":138.49,"c":139.33,"v":602800},{"d":"2014-05-12","o":139.4,"h":140.64,"l":139.27,"c":140.44,"v":566900},{"d":"2014-05-13","o":139.96,"h":141.29,"l":138.84,"c":139.14,"v":584000},{"d":"2014-05-14","o":139.4,"h":139.84,"l":138.63,"c":139.08,"v":413600},{"d":"2014-05-15","o":139.22,"h":140.44,"l":138.82,"c":140.23,"v":1192100},{"d":"2014-05-16","o":140.04,"h":140.7,"l":139.47,"c":140.63,"v":742800},{"d":"2014-05-19","o":140.4,"h":141,"l":139.7,"c":140.86,"v":763300},{"d":"2014-05-20","o":140.29,"h":141.04,"l":139.66,"c":140.35,"v":753500},{"d":"2014-05-21","o":140.43,"h":141.2,"l":139.31,"c":139.83,"v":650700},{"d":"2014-05-22","o":139.69,"h":140.38,"l":139.07,"c":139.36,"v":604300},{"d":"2014-05-23","o":139.66,"h":140.13,"l":139.45,"c":140.06,"v":477700},{"d":"2014-05-27","o":140.27,"h":141,"l":140.16,"c":140.62,"v":738200},{"d":"2014-05-28","o":140.62,"h":140.83,"l":139.55,"c":140.27,"v":846000},{"d":"2014-05-29","o":140.44,"h":140.65,"l":139.52,"c":140.36,"v":606700},{"d":"2014-05-30","o":140.51,"h":141.95,"l":139.85,"c":141.84,"v":1669500},{"d":"2014-06-02","o":141.74,"h":142.43,"l":141.68,"c":141.85,"v":1003700},{"d":"2014-06-03","o":141.51,"h":142.58,"l":141.42,"c":142.37,"v":498300},{"d":"2014-06-04","o":142,"h":142.91,"l":141.86,"c":142.64,"v":581500},{"d":"2014-06-05","o":142.78,"h":144.51,"l":142.2,"c":144.41,"v":670800},{"d":"2014-06-06","o":144.34,"h":144.41,"l":142.06,"c":142.56,"v":746200},{"d":"2014-06-09","o":142.63,"h":143.28,"l":139.36,"c":139.92,"v":1266800},{"d":"2014-06-10","o":139.51,"h":140.23,"l":138.79,"c":139.09,"v":867600},{"d":"2014-06-11","o":139.09,"h":139.45,"l":138.26,"c":138.95,"v":624900},{"d":"2014-06-12","o":138.91,"h":139.67,"l":138.07,"c":139.29,"v":731400},{"d":"2014-06-13","o":139.66,"h":140.28,"l":138.52,"c":140.02,"v":569600},{"d":"2014-06-16","o":139.72,"h":140.28,"l":138.95,"c":139.15,"v":561300},{"d":"2014-06-17","o":139.09,"h":140.3,"l":138.51,"c":140.25,"v":1174900},{"d":"2014-06-18","o":139.75,"h":141.04,"l":138.82,"c":140.75,"v":637800},{"d":"2014-06-19","o":140.68,"h":141.41,"l":140.45,"c":141.4,"v":703400},{"d":"2014-06-20","o":141.98,"h":142,"l":140.44,"c":141.3,"v":1671900},{"d":"2014-06-23","o":141.28,"h":142.35,"l":140.95,"c":141.72,"v":680800},{"d":"2014-06-24","o":141.28,"h":142.49,"l":141.28,"c":142.47,"v":550900},{"d":"2014-06-25","o":142.02,"h":142.95,"l":142.02,"c":142.84,"v":571300},{"d":"2014-06-26","o":141.53,"h":142.01,"l":140.93,"c":141.37,"v":363600},{"d":"2014-06-27","o":141.11,"h":142.41,"l":140.92,"c":142.35,"v":453100},{"d":"2014-06-30","o":142.56,"h":143.05,"l":140.9,"c":142.19,"v":624700},{"d":"2014-07-01","o":142.14,"h":142.95,"l":141.35,"c":142.4,"v":744800},{"d":"2014-07-02","o":142.44,"h":142.6,"l":141.29,"c":142.55,"v":363100},{"d":"2014-07-03","o":142.31,"h":142.65,"l":140.92,"c":142.03,"v":304400},{"d":"2014-07-07","o":141.81,"h":142.93,"l":141.8,"c":142.68,"v":519500},{"d":"2014-07-08","o":142.4,"h":144,"l":142.35,"c":143.46,"v":404600},{"d":"2014-07-09","o":143.9,"h":144,"l":142.39,"c":143.51,"v":476000},{"d":"2014-07-10","o":142.84,"h":144.82,"l":142.68,"c":143.8,"v":624000},{"d":"2014-07-11","o":143.48,"h":144.3,"l":143.06,"c":143.86,"v":530800},{"d":"2014-07-14","o":144.12,"h":145.32,"l":143.63,"c":145.27,"v":494400},{"d":"2014-07-15","o":145.33,"h":146.34,"l":145,"c":146.05,"v":709300},{"d":"2014-07-16","o":146.25,"h":146.85,"l":145.53,"c":146.68,"v":485600},{"d":"2014-07-17","o":146.01,"h":146.93,"l":145.51,"c":146.12,"v":564400},{"d":"2014-07-18","o":146.42,"h":147.55,"l":145.79,"c":147.32,"v":663400},{"d":"2014-07-21","o":147.12,"h":147.17,"l":146.27,"c":146.27,"v":457800},{"d":"2014-07-22","o":146.49,"h":147.3,"l":146.25,"c":146.37,"v":671300},{"d":"2014-07-23","o":146.38,"h":146.68,"l":145.14,"c":145.14,"v":1216900},{"d":"2014-07-24","o":150,"h":151,"l":146.4,"c":149.15,"v":1495300},{"d":"2014-07-25","o":148.87,"h":148.96,"l":147.57,"c":147.98,"v":594800},{"d":"2014-07-28","o":148.1,"h":150.87,"l":148.1,"c":150.2,"v":682300},{"d":"2014-07-29","o":149.59,"h":150.45,"l":148.67,"c":149.64,"v":668100},{"d":"2014-07-30","o":149.64,"h":151.4,"l":149.64,"c":150.98,"v":844600},{"d":"2014-07-31","o":150.32,"h":150.86,"l":148.06,"c":148.08,"v":978200},{"d":"2014-08-01","o":148.21,"h":149.77,"l":147.91,"c":148.68,"v":898100},{"d":"2014-08-04","o":148.6,"h":150.72,"l":147.53,"c":150.31,"v":535300},{"d":"2014-08-05","o":149.39,"h":150.32,"l":148.29,"c":148.83,"v":610100},{"d":"2014-08-06","o":149.21,"h":149.6,"l":148.16,"c":149.38,"v":566400},{"d":"2014-08-07","o":149.55,"h":150.06,"l":148.46,"c":149.07,"v":570800},{"d":"2014-08-08","o":149.57,"h":149.84,"l":148.46,"c":149.8,"v":508100},{"d":"2014-08-11","o":149.8,"h":151.26,"l":149.48,"c":150.54,"v":507200},{"d":"2014-08-12","o":150.12,"h":151.13,"l":150.06,"c":150.44,"v":576300},{"d":"2014-08-13","o":150.4,"h":152.95,"l":150.4,"c":152.45,"v":582200},{"d":"2014-08-14","o":152.27,"h":152.82,"l":150.87,"c":151.49,"v":529400},{"d":"2014-08-15","o":151.43,"h":151.8,"l":150.11,"c":150.96,"v":1613000},{"d":"2014-08-18","o":151.82,"h":153.33,"l":151.56,"c":153.28,"v":609100},{"d":"2014-08-19","o":153.65,"h":154.39,"l":152.59,"c":154.05,"v":550100},{"d":"2014-08-20","o":153.61,"h":155.62,"l":152.91,"c":155.02,"v":968000},{"d":"2014-08-21","o":154.99,"h":156.16,"l":154.88,"c":155.43,"v":757800},{"d":"2014-08-22","o":155.07,"h":155.32,"l":152.63,"c":153.63,"v":904200},{"d":"2014-08-25","o":154.33,"h":154.5,"l":152.72,"c":153.21,"v":712100},{"d":"2014-08-26","o":153.2,"h":153.58,"l":152.75,"c":153.15,"v":503300},{"d":"2014-08-27","o":153.38,"h":154.01,"l":152.61,"c":153.2,"v":618600},{"d":"2014-08-28","o":152.42,"h":153.75,"l":151.93,"c":152.65,"v":517500},{"d":"2014-08-29","o":153,"h":154.49,"l":152.63,"c":154.1,"v":747200},{"d":"2014-09-02","o":154.35,"h":154.49,"l":153.14,"c":154.15,"v":510900},{"d":"2014-09-03","o":154.2,"h":154.54,"l":153.29,"c":154.31,"v":758100},{"d":"2014-09-04","o":154.11,"h":155.67,"l":153.74,"c":154.49,"v":535100},{"d":"2014-09-05","o":154.67,"h":155.96,"l":154.06,"c":155.86,"v":712600},{"d":"2014-09-08","o":156.15,"h":157.16,"l":156.13,"c":156.64,"v":787000},{"d":"2014-09-09","o":156.24,"h":156.47,"l":155.32,"c":155.83,"v":433300},{"d":"2014-09-10","o":152.5,"h":153,"l":148.79,"c":148.98,"v":2372300},{"d":"2014-09-11","o":148.99,"h":150.17,"l":148.43,"c":149.48,"v":1332500},{"d":"2014-09-12","o":149.29,"h":149.29,"l":144.1,"c":144.97,"v":1124900},{"d":"2014-09-15","o":144.7,"h":146.22,"l":143.36,"c":144.1,"v":946000},{"d":"2014-09-16","o":144.41,"h":145.84,"l":144.39,"c":145.41,"v":943000},{"d":"2014-09-17","o":145.91,"h":146.74,"l":145.06,"c":145.35,"v":994000},{"d":"2014-09-18","o":145.46,"h":146.12,"l":143.82,"c":144.25,"v":1678900},{"d":"2014-09-19","o":144.94,"h":145.71,"l":144.07,"c":145,"v":2732200},{"d":"2014-09-22","o":144.71,"h":145.31,"l":144.22,"c":145,"v":1253300},{"d":"2014-09-23","o":145.04,"h":146.18,"l":144.34,"c":144.37,"v":917900},{"d":"2014-09-24","o":144.23,"h":145.47,"l":141.95,"c":142.05,"v":1409700},{"d":"2014-09-25","o":142.17,"h":142.58,"l":140.6,"c":140.94,"v":1068700},{"d":"2014-09-26","o":140.92,"h":141.42,"l":139.27,"c":141.03,"v":995700},{"d":"2014-09-29","o":140.39,"h":140.98,"l":139.4,"c":140.93,"v":747400},{"d":"2014-09-30","o":140.93,"h":141.6,"l":139.65,"c":140.97,"v":1382600},{"d":"2014-10-01","o":141.13,"h":142.62,"l":141,"c":141.59,"v":1555700},{"d":"2014-10-02","o":141.15,"h":142.61,"l":141.15,"c":141.92,"v":1085600},{"d":"2014-10-03","o":142.38,"h":143.13,"l":141.55,"c":142.69,"v":856900},{"d":"2014-10-06","o":142.78,"h":143.85,"l":142.16,"c":142.91,"v":606900},{"d":"2014-10-07","o":142.75,"h":143.84,"l":142.16,"c":142.23,"v":583400},{"d":"2014-10-08","o":142.36,"h":145.39,"l":142.36,"c":145.37,"v":902200},{"d":"2014-10-09","o":145.6,"h":147.58,"l":145.23,"c":145.91,"v":1000200},{"d":"2014-10-10","o":146.25,"h":147.8,"l":146.23,"c":146.25,"v":990600},{"d":"2014-10-13","o":146.19,"h":148.15,"l":146.19,"c":147.26,"v":1306600},{"d":"2014-10-14","o":147.86,"h":150.48,"l":147.34,"c":150.06,"v":1164300},{"d":"2014-10-15","o":149,"h":150.92,"l":148.64,"c":149.71,"v":1303300},{"d":"2014-10-16","o":148.43,"h":149.77,"l":147,"c":148.53,"v":780500},{"d":"2014-10-17","o":149.13,"h":149.38,"l":147.33,"c":149.37,"v":1045700},{"d":"2014-10-20","o":149.12,"h":150.44,"l":148.89,"c":150.35,"v":836500},{"d":"2014-10-21","o":150.91,"h":150.91,"l":149.27,"c":150.68,"v":971000},{"d":"2014-10-22","o":151.22,"h":151.88,"l":150.39,"c":151.29,"v":704900},{"d":"2014-10-23","o":151.9,"h":152.32,"l":151.04,"c":151.59,"v":903300},{"d":"2014-10-24","o":151.78,"h":152.49,"l":150.3,"c":151.23,"v":819200},{"d":"2014-10-27","o":151.41,"h":152.57,"l":151.14,"c":152.46,"v":893500},{"d":"2014-10-28","o":150.15,"h":152.39,"l":150,"c":151.56,"v":985900},{"d":"2014-10-29","o":151.59,"h":152.82,"l":151.23,"c":152.4,"v":850300},{"d":"2014-10-30","o":151.72,"h":153.63,"l":151.38,"c":153.56,"v":541000},{"d":"2014-10-31","o":154.5,"h":155.85,"l":153.56,"c":155.84,"v":1073200},{"d":"2014-11-03","o":156.14,"h":158.21,"l":155.9,"c":158.13,"v":939300},{"d":"2014-11-04","o":158.67,"h":159.75,"l":157.16,"c":159.61,"v":805000},{"d":"2014-11-05","o":159.49,"h":159.49,"l":157.16,"c":158.11,"v":855400},{"d":"2014-11-06","o":158.32,"h":159.01,"l":156.89,"c":157.2,"v":620400},{"d":"2014-11-07","o":156.78,"h":158.26,"l":156.03,"c":157.3,"v":917400},{"d":"2014-11-10","o":157.15,"h":159.09,"l":156.95,"c":159.03,"v":585300},{"d":"2014-11-11","o":158.73,"h":158.77,"l":157.33,"c":158.22,"v":387300},{"d":"2014-11-12","o":158.08,"h":158.33,"l":156.4,"c":156.93,"v":594400},{"d":"2014-11-13","o":157.47,"h":158.64,"l":156.6,"c":158.35,"v":484900},{"d":"2014-11-14","o":158.36,"h":158.64,"l":156.42,"c":156.75,"v":528800},{"d":"2014-11-17","o":156.81,"h":158.36,"l":156.44,"c":158.16,"v":452400},{"d":"2014-11-18","o":157.82,"h":158.58,"l":156.97,"c":158.25,"v":521800},{"d":"2014-11-19","o":157.75,"h":158.56,"l":156.7,"c":156.87,"v":408400},{"d":"2014-11-20","o":156.76,"h":157.2,"l":156.1,"c":157.2,"v":349900},{"d":"2014-11-21","o":157.64,"h":158.16,"l":157.01,"c":157.43,"v":849600},{"d":"2014-11-24","o":158.24,"h":158.43,"l":157.32,"c":157.65,"v":703600},{"d":"2014-11-25","o":157.49,"h":158.01,"l":156.98,"c":157.13,"v":1159800},{"d":"2014-11-26","o":157.86,"h":160.78,"l":157.86,"c":160.41,"v":862900},{"d":"2014-11-28","o":160.9,"h":162.55,"l":160.3,"c":160.79,"v":455600},{"d":"2014-12-01","o":160.82,"h":163.57,"l":160.32,"c":161.72,"v":702200},{"d":"2014-12-02","o":161.44,"h":162.47,"l":160.77,"c":162.16,"v":546400},{"d":"2014-12-03","o":162.17,"h":162.22,"l":160.5,"c":161.58,"v":530900},{"d":"2014-12-04","o":161.92,"h":162.22,"l":161.14,"c":162.02,"v":600300},{"d":"2014-12-05","o":161.2,"h":161.27,"l":159.3,"c":160.62,"v":889300},{"d":"2014-12-08","o":161,"h":163.47,"l":161,"c":162.94,"v":694800},{"d":"2014-12-09","o":161.91,"h":164.45,"l":161.7,"c":163.19,"v":456500},{"d":"2014-12-10","o":162.87,"h":165.16,"l":162.87,"c":164.64,"v":640300},{"d":"2014-12-11","o":165,"h":165.29,"l":163.67,"c":164.31,"v":686000},{"d":"2014-12-12","o":163.87,"h":166,"l":162.84,"c":162.96,"v":751000},{"d":"2014-12-15","o":163.18,"h":164.42,"l":161.16,"c":161.98,"v":749400},{"d":"2014-12-16","o":162.16,"h":162.87,"l":159.64,"c":161.09,"v":1089500},{"d":"2014-12-17","o":162.1,"h":165.88,"l":161.94,"c":164.9,"v":918100},{"d":"2014-12-18","o":165.75,"h":166.62,"l":164.99,"c":165.89,"v":942900},{"d":"2014-12-19","o":166.6,"h":166.67,"l":164.97,"c":165.6,"v":1650100},{"d":"2014-12-22","o":166.29,"h":169.32,"l":166.28,"c":169.2,"v":750300},{"d":"2014-12-23","o":169.63,"h":170.14,"l":167.36,"c":168.22,"v":1012500},{"d":"2014-12-24","o":167.91,"h":168.59,"l":166.47,"c":166.95,"v":292500},{"d":"2014-12-26","o":167.3,"h":167.79,"l":166.76,"c":167.44,"v":394900},{"d":"2014-12-29","o":166.24,"h":167.56,"l":165.46,"c":167.44,"v":605600},{"d":"2014-12-30","o":166.95,"h":167.91,"l":165.86,"c":166.16,"v":548700},{"d":"2014-12-31","o":166.76,"h":167.61,"l":163.2,"c":163.39,"v":552200},{"d":"2015-01-02","o":164.06,"h":166.47,"l":163.81,"c":165.81,"v":565800},{"d":"2015-01-05","o":165.66,"h":166.98,"l":165.13,"c":166.93,"v":1130700},{"d":"2015-01-06","o":167.57,"h":169.83,"l":166.95,"c":169.2,"v":983500},{"d":"2015-01-07","o":170.38,"h":171.51,"l":169,"c":171.16,"v":815700},{"d":"2015-01-08","o":171.16,"h":173.12,"l":170.41,"c":172.75,"v":785400},{"d":"2015-01-09","o":173.13,"h":174.44,"l":171.35,"c":173.28,"v":603300},{"d":"2015-01-12","o":174.99,"h":175.65,"l":173.96,"c":174.78,"v":736800},{"d":"2015-01-13","o":175.19,"h":176.04,"l":173.7,"c":174.6,"v":626900},{"d":"2015-01-14","o":174.5,"h":176.88,"l":173.57,"c":176.85,"v":677100},{"d":"2015-01-15","o":177.06,"h":177.89,"l":176.49,"c":177.5,"v":603900},{"d":"2015-01-16","o":177.86,"h":179.47,"l":176.49,"c":179.08,"v":634000},{"d":"2015-01-20","o":180.21,"h":180.67,"l":175.23,"c":175.57,"v":938600},{"d":"2015-01-21","o":175.76,"h":177.22,"l":174.44,"c":176.94,"v":614700},{"d":"2015-01-22","o":177.2,"h":179.56,"l":176.55,"c":178.96,"v":670200},{"d":"2015-01-23","o":179.39,"h":179.83,"l":178.34,"c":178.9,"v":559800},{"d":"2015-01-26","o":178.64,"h":180.33,"l":178.1,"c":180.27,"v":530000},{"d":"2015-01-27","o":180.04,"h":181.32,"l":178.93,"c":179.46,"v":626000},{"d":"2015-01-28","o":179.9,"h":180.89,"l":177.15,"c":177.55,"v":1655000},{"d":"2015-01-29","o":176.85,"h":178.79,"l":174.34,"c":174.9,"v":1107200},{"d":"2015-01-30","o":174,"h":175.89,"l":172.69,"c":172.99,"v":1172800},{"d":"2015-02-02","o":172.87,"h":172.9,"l":169.66,"c":172.65,"v":1034900},{"d":"2015-02-03","o":173,"h":173.81,"l":170.64,"c":173.68,"v":786100},{"d":"2015-02-04","o":173.6,"h":174.37,"l":171.93,"c":173.34,"v":687700},{"d":"2015-02-05","o":173.8,"h":175.45,"l":173.17,"c":175,"v":767200},{"d":"2015-02-06","o":174.55,"h":175,"l":168.41,"c":169.16,"v":1088200},{"d":"2015-02-09","o":169.24,"h":170.38,"l":168.16,"c":168.44,"v":1074700},{"d":"2015-02-10","o":169.18,"h":170.32,"l":167.41,"c":170.08,"v":1911100},{"d":"2015-02-11","o":170.53,"h":172.2,"l":169.16,"c":170.44,"v":887400},{"d":"2015-02-12","o":170.94,"h":173.43,"l":169.98,"c":173.39,"v":853900},{"d":"2015-02-13","o":172.91,"h":173.12,"l":169.96,"c":170.82,"v":586800},{"d":"2015-02-17","o":170.35,"h":172.21,"l":169.98,"c":170.74,"v":637300},{"d":"2015-02-18","o":170.75,"h":173.37,"l":169.38,"c":173.2,"v":881700},{"d":"2015-02-19","o":173.2,"h":173.2,"l":168.77,"c":169.03,"v":1113800},{"d":"2015-02-20","o":168.8,"h":171.1,"l":168.13,"c":171,"v":867700},{"d":"2015-02-23","o":171.7,"h":173.46,"l":171.07,"c":173.46,"v":791300},{"d":"2015-02-24","o":172.65,"h":172.72,"l":168.07,"c":168.9,"v":1102300},{"d":"2015-02-25","o":168.81,"h":170.78,"l":167.88,"c":167.98,"v":695500},{"d":"2015-02-26","o":168.02,"h":168.17,"l":165.95,"c":166.23,"v":772800},{"d":"2015-02-27","o":166.61,"h":168.34,"l":165.67,"c":168.34,"v":1067800},{"d":"2015-03-02","o":168.42,"h":171.39,"l":168.37,"c":169.66,"v":671300},{"d":"2015-03-03","o":168.65,"h":169.49,"l":167.3,"c":168.82,"v":471200},{"d":"2015-03-04","o":168.55,"h":169.53,"l":167.46,"c":168.14,"v":988800},{"d":"2015-03-05","o":168.71,"h":171.33,"l":168.56,"c":169.93,"v":696400},{"d":"2015-03-06","o":167.86,"h":167.86,"l":163.84,"c":164.64,"v":1311600},{"d":"2015-03-09","o":165.65,"h":166.89,"l":165.53,"c":166.47,"v":988900},{"d":"2015-03-10","o":166.45,"h":168.15,"l":166.31,"c":166.84,"v":864900},{"d":"2015-03-11","o":166.63,"h":168.55,"l":166.48,"c":167.29,"v":814500},{"d":"2015-03-12","o":168.11,"h":171.61,"l":168.11,"c":171.22,"v":949600},{"d":"2015-03-13","o":171.54,"h":172.35,"l":170.29,"c":170.68,"v":707800},{"d":"2015-03-16","o":171.6,"h":174.11,"l":171.33,"c":173.62,"v":1051400},{"d":"2015-03-17","o":173.09,"h":174.16,"l":172.34,"c":172.86,"v":452400},{"d":"2015-03-18","o":173,"h":176.18,"l":171.73,"c":175.66,"v":1126900},{"d":"2015-03-19","o":175,"h":176.86,"l":173.44,"c":174.79,"v":952100},{"d":"2015-03-20","o":175.56,"h":180.08,"l":175.56,"c":179.83,"v":1304200},{"d":"2015-03-23","o":180.16,"h":181.54,"l":179,"c":180.88,"v":1442900},{"d":"2015-03-24","o":180.96,"h":181.69,"l":179.28,"c":180.29,"v":901800},{"d":"2015-03-25","o":180.29,"h":181.47,"l":176.73,"c":176.88,"v":933200},{"d":"2015-03-26","o":176.78,"h":177.69,"l":175.06,"c":175.96,"v":642000},{"d":"2015-03-27","o":174.53,"h":175.77,"l":173.22,"c":174.12,"v":582700},{"d":"2015-03-30","o":174.9,"h":176.43,"l":174.16,"c":176.15,"v":522000},{"d":"2015-03-31","o":175.52,"h":176.67,"l":174.09,"c":174.25,"v":1171100},{"d":"2015-04-01","o":174.4,"h":174.99,"l":172.53,"c":172.91,"v":606400},{"d":"2015-04-02","o":173.27,"h":175.47,"l":172.7,"c":174.74,"v":655600},{"d":"2015-04-06","o":174.98,"h":176.43,"l":174.55,"c":175.81,"v":531300},{"d":"2015-04-07","o":175.35,"h":175.67,"l":172.53,"c":172.59,"v":732700},{"d":"2015-04-08","o":173.22,"h":174.26,"l":172.84,"c":173.88,"v":587000},{"d":"2015-04-09","o":173.27,"h":173.43,"l":168.52,"c":169.23,"v":865700},{"d":"2015-04-10","o":170.09,"h":171.32,"l":168.21,"c":168.31,"v":658100},{"d":"2015-04-13","o":168.31,"h":169.26,"l":167.72,"c":167.72,"v":481500},{"d":"2015-04-14","o":168.11,"h":170.41,"l":168.11,"c":169.53,"v":419800},{"d":"2015-04-15","o":169.1,"h":169.68,"l":167.46,"c":168,"v":693900},{"d":"2015-04-16","o":167.45,"h":169.96,"l":166.97,"c":169.04,"v":420300},{"d":"2015-04-17","o":168.5,"h":169.49,"l":167.25,"c":168.31,"v":694100},{"d":"2015-04-20","o":168.36,"h":169.35,"l":167.63,"c":168.25,"v":408600},{"d":"2015-04-21","o":168.63,"h":169.85,"l":168.63,"c":169.05,"v":494900},{"d":"2015-04-22","o":168.85,"h":171.35,"l":168.36,"c":170.64,"v":425700},{"d":"2015-04-23","o":170.63,"h":171.81,"l":170.19,"c":171.23,"v":391400},{"d":"2015-04-24","o":171.16,"h":172.53,"l":170.9,"c":171.27,"v":397200},{"d":"2015-04-27","o":171.9,"h":173.12,"l":171.37,"c":171.55,"v":873200},{"d":"2015-04-28","o":171.48,"h":172.76,"l":169.25,"c":171.19,"v":873000},{"d":"2015-04-29","o":169.72,"h":171.13,"l":166.32,"c":167.75,"v":953100},{"d":"2015-04-30","o":166.92,"h":168.4,"l":163.44,"c":164.34,"v":1274400},{"d":"2015-05-01","o":165.42,"h":168.46,"l":165.09,"c":167.63,"v":760100},{"d":"2015-05-04","o":168.66,"h":170.61,"l":168.27,"c":168.96,"v":840300},{"d":"2015-05-05","o":168.41,"h":168.48,"l":163.35,"c":163.7,"v":760000},{"d":"2015-05-06","o":163.81,"h":165.19,"l":162.78,"c":163.43,"v":836200},{"d":"2015-05-07","o":163.73,"h":167.35,"l":163.73,"c":165.98,"v":687500},{"d":"2015-05-08","o":169.04,"h":170.4,"l":167.97,"c":168.51,"v":598900},{"d":"2015-05-11","o":167.65,"h":168.58,"l":164.31,"c":164.57,"v":508500},{"d":"2015-05-12","o":163.53,"h":166.68,"l":162.42,"c":165.25,"v":699500},{"d":"2015-05-13","o":165.71,"h":167.6,"l":163.46,"c":164.09,"v":739500},{"d":"2015-05-14","o":164.75,"h":167.28,"l":164.1,"c":167.19,"v":512500},{"d":"2015-05-15","o":167.79,"h":169.25,"l":167.23,"c":168.45,"v":567500},{"d":"2015-05-18","o":167.85,"h":169.03,"l":167.27,"c":167.84,"v":731400},{"d":"2015-05-19","o":167.28,"h":168.6,"l":166.44,"c":167.62,"v":317000},{"d":"2015-05-20","o":168.02,"h":168.62,"l":166.97,"c":167.46,"v":559600},{"d":"2015-05-21","o":167.46,"h":167.95,"l":165.24,"c":165.6,"v":575600},{"d":"2015-05-22","o":165.73,"h":167.26,"l":164.71,"c":166.24,"v":392800},{"d":"2015-05-26","o":165.94,"h":166.08,"l":164.14,"c":164.83,"v":615000},{"d":"2015-05-27","o":165.55,"h":167.89,"l":165.12,"c":167.44,"v":449000},{"d":"2015-05-28","o":167.43,"h":168.19,"l":167.03,"c":167.78,"v":436100},{"d":"2015-05-29","o":168.09,"h":168.73,"l":165.52,"c":166.5,"v":1556100},{"d":"2015-06-01","o":166.8,"h":168.63,"l":165.95,"c":168.29,"v":673700},{"d":"2015-06-02","o":167.61,"h":167.88,"l":165.03,"c":165.35,"v":482500},{"d":"2015-06-03","o":165.25,"h":165.32,"l":160.91,"c":161.4,"v":728000},{"d":"2015-06-04","o":159.46,"h":162.09,"l":159.46,"c":161.01,"v":525200},{"d":"2015-06-05","o":159.68,"h":162.47,"l":158.72,"c":161.05,"v":864000},{"d":"2015-06-08","o":161.2,"h":161.99,"l":160.07,"c":160.95,"v":989500},{"d":"2015-06-09","o":160.78,"h":161.88,"l":159.82,"c":160.65,"v":677300},{"d":"2015-06-10","o":160.39,"h":162.73,"l":159.39,"c":161.34,"v":503600},{"d":"2015-06-11","o":162.29,"h":163.48,"l":162.26,"c":162.96,"v":729600},{"d":"2015-06-12","o":162.93,"h":163.46,"l":162.07,"c":162.54,"v":413000},{"d":"2015-06-15","o":162.35,"h":162.87,"l":161.2,"c":162.76,"v":1099200},{"d":"2015-06-16","o":163.14,"h":165.34,"l":161.37,"c":164.51,"v":605800},{"d":"2015-06-17","o":164.56,"h":166.88,"l":163.3,"c":166.62,"v":700400},{"d":"2015-06-18","o":167.1,"h":169.81,"l":166.95,"c":168.29,"v":748800},{"d":"2015-06-19","o":167.74,"h":168.02,"l":165.86,"c":165.86,"v":881900},{"d":"2015-06-22","o":166.41,"h":166.83,"l":164.87,"c":164.91,"v":1048600},{"d":"2015-06-23","o":164.55,"h":164.79,"l":162.7,"c":162.7,"v":691300},{"d":"2015-06-24","o":162.98,"h":164,"l":162.14,"c":162.32,"v":467700},{"d":"2015-06-25","o":162.6,"h":163.83,"l":161.31,"c":161.5,"v":535300},{"d":"2015-06-26","o":160.89,"h":162.13,"l":159.77,"c":161.92,"v":738400},{"d":"2015-06-29","o":169.12,"h":169.12,"l":159.08,"c":159.08,"v":721100},{"d":"2015-06-30","o":160.58,"h":161.06,"l":159,"c":159.87,"v":628900},{"d":"2015-07-01","o":160.61,"h":162.95,"l":158.97,"c":162.95,"v":775400},{"d":"2015-07-02","o":164.35,"h":165.92,"l":162.96,"c":163.98,"v":561400},{"d":"2015-07-06","o":163.23,"h":165.21,"l":163.14,"c":164.95,"v":526900},{"d":"2015-07-07","o":165.69,"h":168.37,"l":164.75,"c":167.43,"v":640300},{"d":"2015-07-08","o":166.68,"h":167.78,"l":165.68,"c":166.65,"v":566900},{"d":"2015-07-09","o":167.75,"h":170.71,"l":166,"c":166.68,"v":532000},{"d":"2015-07-10","o":167.01,"h":168.66,"l":166.26,"c":167.3,"v":635400},{"d":"2015-07-13","o":168.79,"h":169.55,"l":166.32,"c":167.36,"v":708600},{"d":"2015-07-14","o":167.78,"h":168.77,"l":165.48,"c":168.19,"v":667800},{"d":"2015-07-15","o":168.19,"h":169.33,"l":167.2,"c":168.62,"v":421800},{"d":"2015-07-16","o":169.01,"h":170.35,"l":168.72,"c":169.84,"v":401500},{"d":"2015-07-17","o":169.35,"h":170,"l":168.53,"c":169.21,"v":455600},{"d":"2015-07-20","o":168.41,"h":169.94,"l":168.07,"c":169.4,"v":535900},{"d":"2015-07-21","o":170.02,"h":171.5,"l":168.35,"c":168.61,"v":587200},{"d":"2015-07-22","o":168.84,"h":170.84,"l":168.68,"c":170.03,"v":459900},{"d":"2015-07-23","o":169.65,"h":170.04,"l":167.3,"c":168.57,"v":455700},{"d":"2015-07-24","o":168.2,"h":169.79,"l":167.44,"c":169.27,"v":437700},{"d":"2015-07-27","o":169.47,"h":171.15,"l":168.36,"c":168.61,"v":573000},{"d":"2015-07-28","o":169.53,"h":172.15,"l":168.63,"c":169.89,"v":767500},{"d":"2015-07-29","o":170.13,"h":171.06,"l":168.47,"c":170.62,"v":820900},{"d":"2015-07-30","o":170.23,"h":171.82,"l":169.38,"c":171.23,"v":605000},{"d":"2015-07-31","o":172.8,"h":174.15,"l":172.18,"c":172.34,"v":733300},{"d":"2015-08-03","o":172.44,"h":174.31,"l":172.04,"c":173.97,"v":636700},{"d":"2015-08-04","o":173.61,"h":174.78,"l":172.31,"c":172.65,"v":514800},{"d":"2015-08-05","o":173.04,"h":173.57,"l":171.51,"c":172.38,"v":467300},{"d":"2015-08-06","o":172.13,"h":173.07,"l":170.3,"c":172.77,"v":510300},{"d":"2015-08-07","o":172.7,"h":173.85,"l":171.18,"c":173.85,"v":476600},{"d":"2015-08-10","o":174.39,"h":174.88,"l":173.2,"c":173.76,"v":660900},{"d":"2015-08-11","o":173.35,"h":176.41,"l":173.27,"c":175.22,"v":795700},{"d":"2015-08-12","o":174.72,"h":175.93,"l":173.58,"c":175.7,"v":734500},{"d":"2015-08-13","o":175.01,"h":177.1,"l":174.44,"c":176.08,"v":600300},{"d":"2015-08-14","o":176.11,"h":177.44,"l":174.52,"c":177.12,"v":811100},{"d":"2015-08-17","o":177.13,"h":178.59,"l":176.26,"c":178.59,"v":778500},{"d":"2015-08-18","o":178.48,"h":180.24,"l":178.48,"c":179.7,"v":638700},{"d":"2015-08-19","o":178.44,"h":179.42,"l":177.45,"c":178.14,"v":584100},{"d":"2015-08-20","o":178.35,"h":180,"l":176.7,"c":177.4,"v":684100},{"d":"2015-08-21","o":176.91,"h":177.76,"l":173.44,"c":173.44,"v":872500},{"d":"2015-08-24","o":172.42,"h":172.45,"l":165.25,"c":165.55,"v":1307200},{"d":"2015-08-25","o":168.83,"h":168.85,"l":162.31,"c":162.48,"v":1102500},{"d":"2015-08-26","o":166.14,"h":167.12,"l":163.47,"c":166.49,"v":979500},{"d":"2015-08-27","o":167.74,"h":170.17,"l":166.39,"c":168.64,"v":898800},{"d":"2015-08-28","o":168.66,"h":169.24,"l":167.25,"c":168.71,"v":522100},{"d":"2015-08-31","o":168.6,"h":170.5,"l":164.98,"c":165.06,"v":1746500},{"d":"2015-09-01","o":163.11,"h":164.05,"l":160.51,"c":161.82,"v":739600},{"d":"2015-09-02","o":163.56,"h":164.47,"l":161.75,"c":163.13,"v":740500},{"d":"2015-09-03","o":163.6,"h":164.54,"l":162.56,"c":163.13,"v":449200},{"d":"2015-09-04","o":161.42,"h":162.45,"l":159.3,"c":160.53,"v":604500},{"d":"2015-09-08","o":162.37,"h":163.91,"l":161.25,"c":162.77,"v":678000},{"d":"2015-09-09","o":163.92,"h":166.35,"l":160.93,"c":161.13,"v":833200},{"d":"2015-09-10","o":160.97,"h":163.66,"l":160.96,"c":161.86,"v":905800},{"d":"2015-09-11","o":161.84,"h":165.77,"l":161.84,"c":165.77,"v":1249700},{"d":"2015-09-14","o":166.5,"h":167.03,"l":164.31,"c":164.85,"v":847000},{"d":"2015-09-15","o":165.16,"h":167.71,"l":164.26,"c":167.04,"v":486900},{"d":"2015-09-16","o":166.89,"h":169.37,"l":166.89,"c":168.58,"v":527000},{"d":"2015-09-17","o":168.42,"h":173.11,"l":167.29,"c":169.85,"v":894300},{"d":"2015-09-18","o":168.86,"h":173.42,"l":168.15,"c":170.83,"v":1119000},{"d":"2015-09-21","o":170.81,"h":173.38,"l":170.8,"c":172.32,"v":426700},{"d":"2015-09-22","o":171.72,"h":172.16,"l":169.84,"c":170.52,"v":591200},{"d":"2015-09-23","o":170.46,"h":171.96,"l":169.8,"c":171.41,"v":533300},{"d":"2015-09-24","o":170.84,"h":171.73,"l":167.96,"c":169.34,"v":788400},{"d":"2015-09-25","o":171.33,"h":172.34,"l":167.66,"c":170.65,"v":557500},{"d":"2015-09-28","o":169.23,"h":170.67,"l":166.18,"c":167.24,"v":927600},{"d":"2015-09-29","o":167.66,"h":173.21,"l":167.08,"c":172.81,"v":1233700},{"d":"2015-09-30","o":174.31,"h":174.85,"l":172.81,"c":174.82,"v":1099400},{"d":"2015-10-01","o":175.6,"h":176.1,"l":172.73,"c":175.25,"v":1064900},{"d":"2015-10-02","o":174.8,"h":177.44,"l":173.18,"c":175.8,"v":598400},{"d":"2015-10-05","o":176.14,"h":177.57,"l":175.47,"c":177.04,"v":640600},{"d":"2015-10-06","o":176.6,"h":177.6,"l":174.53,"c":175.57,"v":842300},{"d":"2015-10-07","o":175.55,"h":176.78,"l":174.37,"c":176.78,"v":785600},{"d":"2015-10-08","o":176.77,"h":178.57,"l":175.06,"c":178.23,"v":689200},{"d":"2015-10-09","o":177.88,"h":179.02,"l":176.97,"c":178.94,"v":558000},{"d":"2015-10-12","o":179.38,"h":180.95,"l":178.17,"c":180.19,"v":609600},{"d":"2015-10-13","o":179.56,"h":181.26,"l":178.7,"c":179.73,"v":771200},{"d":"2015-10-14","o":180.31,"h":180.49,"l":177.21,"c":177.73,"v":564600},{"d":"2015-10-15","o":178.15,"h":180.77,"l":177.9,"c":180.77,"v":513400},{"d":"2015-10-16","o":181.84,"h":184.04,"l":180.01,"c":183.42,"v":929100},{"d":"2015-10-19","o":183.24,"h":185.43,"l":182.76,"c":185.26,"v":639500},{"d":"2015-10-20","o":184.87,"h":186.54,"l":183.59,"c":184.69,"v":593400},{"d":"2015-10-21","o":185.48,"h":185.93,"l":184,"c":184.23,"v":662000},{"d":"2015-10-22","o":185.21,"h":185.81,"l":183.51,"c":184.79,"v":820700},{"d":"2015-10-23","o":184.16,"h":186.89,"l":181.23,"c":182.85,"v":665400},{"d":"2015-10-26","o":183.66,"h":185.44,"l":181.04,"c":182,"v":822800},{"d":"2015-10-27","o":179,"h":181.85,"l":177.39,"c":178.91,"v":1185300},{"d":"2015-10-28","o":179.58,"h":180.34,"l":174.47,"c":177.06,"v":968400},{"d":"2015-10-29","o":176.46,"h":178.18,"l":175.3,"c":177.95,"v":822200},{"d":"2015-10-30","o":178.28,"h":178.51,"l":174.24,"c":174.83,"v":891100},{"d":"2015-11-02","o":174.83,"h":180.25,"l":174.55,"c":180.15,"v":974400},{"d":"2015-11-03","o":179.14,"h":180.38,"l":176.53,"c":177.71,"v":659000},{"d":"2015-11-04","o":178.28,"h":178.88,"l":176.71,"c":178.1,"v":663600},{"d":"2015-11-05","o":177.56,"h":178.99,"l":176.15,"c":177.42,"v":518600},{"d":"2015-11-06","o":178.55,"h":178.55,"l":171.32,"c":172.95,"v":656300},{"d":"2015-11-09","o":172.48,"h":172.87,"l":168.83,"c":170.21,"v":788900},{"d":"2015-11-10","o":169.21,"h":174.2,"l":169.17,"c":172.49,"v":722600},{"d":"2015-11-11","o":172.67,"h":174.99,"l":172.29,"c":173.94,"v":391400},{"d":"2015-11-12","o":173.79,"h":175.84,"l":172.27,"c":173.82,"v":703100},{"d":"2015-11-13","o":174.62,"h":175.1,"l":172.42,"c":172.64,"v":496000},{"d":"2015-11-16","o":172.65,"h":174.68,"l":169.02,"c":174.42,"v":700400},{"d":"2015-11-17","o":174.01,"h":176.63,"l":173.31,"c":175.16,"v":556600},{"d":"2015-11-18","o":175.67,"h":176.72,"l":173.79,"c":176.4,"v":581300},{"d":"2015-11-19","o":176.4,"h":178.28,"l":175.57,"c":177.4,"v":410500},{"d":"2015-11-20","o":177.95,"h":180.33,"l":177.7,"c":180.02,"v":509600},{"d":"2015-11-23","o":180.19,"h":181.68,"l":179.71,"c":181.5,"v":552100},{"d":"2015-11-24","o":180.24,"h":180.85,"l":177.81,"c":179.45,"v":1004100},{"d":"2015-11-25","o":179.74,"h":182.22,"l":178.61,"c":181.04,"v":577500},{"d":"2015-11-27","o":180.8,"h":183.4,"l":179.86,"c":182.35,"v":536800},{"d":"2015-11-30","o":182.79,"h":185.01,"l":181.15,"c":181.79,"v":2307600},{"d":"2015-12-01","o":182.65,"h":184.89,"l":182.1,"c":184.89,"v":865800},{"d":"2015-12-02","o":184.47,"h":185.32,"l":180.61,"c":180.86,"v":826500},{"d":"2015-12-03","o":180,"h":182.65,"l":175.36,"c":176.21,"v":1099800},{"d":"2015-12-04","o":177.4,"h":182.23,"l":176.75,"c":182.11,"v":804200},{"d":"2015-12-07","o":180.29,"h":182.88,"l":178.18,"c":179.03,"v":811200},{"d":"2015-12-08","o":178.82,"h":179.94,"l":178.14,"c":179.36,"v":954600},{"d":"2015-12-09","o":178.12,"h":179.81,"l":176.19,"c":177.12,"v":774000},{"d":"2015-12-10","o":177.67,"h":177.81,"l":173.78,"c":173.78,"v":1054100},{"d":"2015-12-11","o":173.61,"h":175.57,"l":172.44,"c":174.92,"v":1227700},{"d":"2015-12-14","o":174.67,"h":176.08,"l":171.7,"c":174.32,"v":1026500},{"d":"2015-12-15","o":175.9,"h":178.52,"l":175.27,"c":176.87,"v":744800},{"d":"2015-12-16","o":177.67,"h":181.43,"l":176.97,"c":180.92,"v":910300},{"d":"2015-12-17","o":181.02,"h":181.73,"l":177.81,"c":178.98,"v":696200},{"d":"2015-12-18","o":178.15,"h":179.9,"l":177.22,"c":178.21,"v":3487700},{"d":"2015-12-21","o":179.42,"h":181.05,"l":178.83,"c":179.95,"v":552600},{"d":"2015-12-22","o":180.71,"h":182.99,"l":180.66,"c":180.82,"v":626100},{"d":"2015-12-23","o":181.13,"h":183.16,"l":180.92,"c":183.07,"v":528100},{"d":"2015-12-24","o":182.76,"h":183.62,"l":181.39,"c":182.73,"v":489300},{"d":"2015-12-28","o":182.1,"h":184.08,"l":181.76,"c":183.9,"v":509700},{"d":"2015-12-29","o":183.94,"h":185.57,"l":182.85,"c":185.54,"v":553900},{"d":"2015-12-30","o":185.24,"h":186.38,"l":184.99,"c":185.32,"v":441200},{"d":"2015-12-31","o":185.37,"h":186.31,"l":183.89,"c":184.13,"v":492500},{"d":"2016-01-04","o":182.35,"h":182.7,"l":179.25,"c":180.72,"v":807000},{"d":"2016-01-05","o":181.43,"h":185.12,"l":180.77,"c":184.88,"v":904300},{"d":"2016-01-06","o":183.23,"h":184.22,"l":182.4,"c":183.5,"v":822600},{"d":"2016-01-07","o":181.45,"h":184.46,"l":180.87,"c":182.66,"v":894900},{"d":"2016-01-08","o":183.13,"h":184.4,"l":179.34,"c":179.42,"v":799200},{"d":"2016-01-11","o":179.66,"h":181.77,"l":179.18,"c":180.54,"v":836900},{"d":"2016-01-12","o":181.1,"h":181.1,"l":178.61,"c":179.51,"v":927600},{"d":"2016-01-13","o":179.58,"h":182.07,"l":176.95,"c":177,"v":819000},{"d":"2016-01-14","o":177.71,"h":179.29,"l":175.8,"c":176.18,"v":876200},{"d":"2016-01-15","o":174.44,"h":179,"l":171.48,"c":175.7,"v":1019000},{"d":"2016-01-19","o":177.03,"h":179.13,"l":175.49,"c":178.35,"v":1134800},{"d":"2016-01-20","o":178,"h":178.25,"l":169.29,"c":171.52,"v":1135100},{"d":"2016-01-21","o":172.66,"h":173.67,"l":170.34,"c":171.3,"v":827700},{"d":"2016-01-22","o":173.16,"h":174.85,"l":172.16,"c":174.33,"v":693900},{"d":"2016-01-25","o":174.88,"h":177.48,"l":173.31,"c":174.27,"v":850200},{"d":"2016-01-26","o":174.73,"h":178.5,"l":174.73,"c":178,"v":881900},{"d":"2016-01-27","o":177.56,"h":178.03,"l":174.51,"c":175.59,"v":625300},{"d":"2016-01-28","o":175.15,"h":176.06,"l":170.02,"c":170.74,"v":1013900},{"d":"2016-01-29","o":172.46,"h":173.59,"l":166.2,"c":171.49,"v":1897200},{"d":"2016-02-01","o":170.87,"h":173.82,"l":170.02,"c":171.97,"v":829900},{"d":"2016-02-02","o":172.43,"h":173.47,"l":168.22,"c":168.42,"v":953100},{"d":"2016-02-03","o":169.76,"h":170.48,"l":166.16,"c":169.09,"v":1290900},{"d":"2016-02-04","o":169.79,"h":173.08,"l":167.18,"c":171.12,"v":837200},{"d":"2016-02-05","o":169.98,"h":171.46,"l":165.92,"c":166.27,"v":927200},{"d":"2016-02-08","o":166.13,"h":167.29,"l":161.36,"c":163.55,"v":1077900},{"d":"2016-02-09","o":162.17,"h":164.28,"l":160.66,"c":161.11,"v":932300},{"d":"2016-02-10","o":162.2,"h":166.02,"l":161.51,"c":164.53,"v":794200},{"d":"2016-02-11","o":161.77,"h":163.15,"l":160.81,"c":161.56,"v":910700},{"d":"2016-02-12","o":163.29,"h":164.82,"l":162,"c":164.42,"v":873400},{"d":"2016-02-16","o":165.85,"h":165.87,"l":162.79,"c":165.37,"v":1455300},{"d":"2016-02-17","o":166.06,"h":168.93,"l":164.9,"c":167.76,"v":710800},{"d":"2016-02-18","o":167.35,"h":169.82,"l":167.1,"c":168.36,"v":504500},{"d":"2016-02-19","o":167.86,"h":171.47,"l":166.19,"c":170.11,"v":664900},{"d":"2016-02-22","o":170.93,"h":172.54,"l":170.55,"c":171.07,"v":564900},{"d":"2016-02-23","o":170.57,"h":173.04,"l":168.12,"c":170.47,"v":443000},{"d":"2016-02-24","o":169.87,"h":172.36,"l":168.16,"c":169.73,"v":865800},{"d":"2016-02-25","o":171,"h":172.98,"l":169.94,"c":172.71,"v":541900},{"d":"2016-02-26","o":172.67,"h":172.89,"l":170.85,"c":171.42,"v":636300},{"d":"2016-02-29","o":171.42,"h":174.02,"l":171.05,"c":171.64,"v":1075000},{"d":"2016-03-01","o":172.73,"h":177.63,"l":171.84,"c":177.63,"v":1027100},{"d":"2016-03-02","o":177.25,"h":179.4,"l":174.6,"c":178.53,"v":688000},{"d":"2016-03-03","o":178.52,"h":179.85,"l":176.74,"c":179.79,"v":683900},{"d":"2016-03-04","o":179.57,"h":180.3,"l":178.11,"c":180.02,"v":886300},{"d":"2016-03-07","o":178.4,"h":180.48,"l":177.54,"c":180.21,"v":545800},{"d":"2016-03-08","o":180.18,"h":181.21,"l":179.03,"c":179.35,"v":701300},{"d":"2016-03-09","o":179,"h":181.94,"l":178.45,"c":180.45,"v":461500},{"d":"2016-03-10","o":181.5,"h":181.97,"l":177.67,"c":179.44,"v":475000},{"d":"2016-03-11","o":181.34,"h":183.21,"l":179.8,"c":183.21,"v":875200},{"d":"2016-03-14","o":183.38,"h":183.74,"l":181.63,"c":183.3,"v":680400},{"d":"2016-03-15","o":182.55,"h":184.37,"l":181.95,"c":184.03,"v":464500},{"d":"2016-03-16","o":183.43,"h":185.47,"l":182.42,"c":185.18,"v":508800},{"d":"2016-03-17","o":185.6,"h":189.28,"l":184.79,"c":188.95,"v":856400},{"d":"2016-03-18","o":189.07,"h":190.42,"l":187.04,"c":187.04,"v":1372600},{"d":"2016-03-21","o":187.04,"h":187.66,"l":184.27,"c":185.03,"v":654000},{"d":"2016-03-22","o":185.1,"h":186.8,"l":184.88,"c":185.85,"v":543900},{"d":"2016-03-23","o":186.04,"h":186.59,"l":184.96,"c":185.51,"v":543300},{"d":"2016-03-24","o":185.1,"h":185.58,"l":183.84,"c":185.09,"v":493500},{"d":"2016-03-28","o":186.05,"h":187.45,"l":185.2,"c":186.93,"v":639300},{"d":"2016-03-29","o":185.7,"h":189.65,"l":185.6,"c":189.61,"v":860600},{"d":"2016-03-30","o":190.35,"h":190.49,"l":188.72,"c":188.83,"v":650400},{"d":"2016-03-31","o":189.21,"h":190.2,"l":188.22,"c":190.2,"v":930700},{"d":"2016-04-01","o":189.87,"h":190.5,"l":188.72,"c":189.87,"v":550800},{"d":"2016-04-04","o":190.1,"h":190.83,"l":188.18,"c":189.7,"v":498500},{"d":"2016-04-05","o":188.82,"h":190.06,"l":188.57,"c":189.68,"v":579900},{"d":"2016-04-06","o":189.35,"h":189.89,"l":188.17,"c":189.45,"v":469300},{"d":"2016-04-07","o":188.56,"h":189.48,"l":186.65,"c":187.94,"v":504300},{"d":"2016-04-08","o":189.09,"h":190.42,"l":188.37,"c":189.2,"v":496600},{"d":"2016-04-11","o":187.83,"h":188.14,"l":185.27,"c":185.54,"v":721600},{"d":"2016-04-12","o":186.11,"h":186.2,"l":183.81,"c":185.61,"v":761100},{"d":"2016-04-13","o":186.12,"h":186.5,"l":182.09,"c":183.09,"v":973700},{"d":"2016-04-14","o":182.62,"h":182.72,"l":178,"c":178.28,"v":1100800},{"d":"2016-04-15","o":177.93,"h":182.23,"l":177.2,"c":181.42,"v":708700},{"d":"2016-04-18","o":181.78,"h":183.11,"l":180.3,"c":183.11,"v":754900},{"d":"2016-04-19","o":182.98,"h":183.64,"l":182.31,"c":183.62,"v":607900},{"d":"2016-04-20","o":183.92,"h":184.39,"l":179.35,"c":179.41,"v":707600},{"d":"2016-04-21","o":179,"h":181.12,"l":176.76,"c":177.62,"v":865400},{"d":"2016-04-22","o":178.77,"h":180.73,"l":177.98,"c":180.17,"v":575300},{"d":"2016-04-25","o":179.68,"h":181.67,"l":179.68,"c":181.65,"v":481600},{"d":"2016-04-26","o":182.01,"h":184.23,"l":180.9,"c":181.75,"v":494600},{"d":"2016-04-27","o":180.46,"h":180.47,"l":175.68,"c":179.52,"v":1213500},{"d":"2016-04-28","o":178.19,"h":183.56,"l":177.46,"c":179.56,"v":628900},{"d":"2016-04-29","o":178.57,"h":179.09,"l":174.68,"c":176.79,"v":897300},{"d":"2016-05-02","o":177.63,"h":181.25,"l":177.63,"c":180.83,"v":569400},{"d":"2016-05-03","o":180.23,"h":181.52,"l":179.57,"c":181.38,"v":621700},{"d":"2016-05-04","o":179.52,"h":185.23,"l":178.98,"c":185.15,"v":1074100},{"d":"2016-05-05","o":184.81,"h":187.22,"l":184.56,"c":186.53,"v":737400},{"d":"2016-05-06","o":186.33,"h":188.05,"l":184.25,"c":187.71,"v":648300},{"d":"2016-05-09","o":188,"h":189.02,"l":187.11,"c":188.98,"v":525900},{"d":"2016-05-10","o":189.35,"h":192.29,"l":188.1,"c":191,"v":848100},{"d":"2016-05-11","o":190.83,"h":191.1,"l":185.9,"c":187.08,"v":682000},{"d":"2016-05-12","o":187.03,"h":187.95,"l":184.96,"c":187.65,"v":558700},{"d":"2016-05-13","o":187.52,"h":187.52,"l":185.55,"c":186.09,"v":495300},{"d":"2016-05-16","o":186,"h":188.33,"l":185.59,"c":187.66,"v":427800},{"d":"2016-05-17","o":186.98,"h":187.04,"l":183.4,"c":184.35,"v":1165500},{"d":"2016-05-18","o":184.34,"h":184.34,"l":179.81,"c":181.86,"v":846200},{"d":"2016-05-19","o":179.64,"h":180.54,"l":178.24,"c":179.31,"v":678600},{"d":"2016-05-20","o":179.91,"h":180.89,"l":179,"c":180.44,"v":900100},{"d":"2016-05-23","o":181.05,"h":181.06,"l":179.57,"c":180.21,"v":369900},{"d":"2016-05-24","o":181.76,"h":183.02,"l":179.28,"c":180.09,"v":994300},{"d":"2016-05-25","o":180.73,"h":181.31,"l":178.75,"c":180.81,"v":919400},{"d":"2016-05-26","o":180.86,"h":180.91,"l":179.24,"c":179.94,"v":939400},{"d":"2016-05-27","o":180.38,"h":182.2,"l":178.9,"c":180.15,"v":857000},{"d":"2016-05-31","o":180.68,"h":180.68,"l":178,"c":179.88,"v":964300},{"d":"2016-06-01","o":178.1,"h":178.81,"l":174.66,"c":176.42,"v":1328900},{"d":"2016-06-02","o":175.99,"h":176.73,"l":173.95,"c":176.55,"v":805200},{"d":"2016-06-03","o":177.7,"h":177.94,"l":173.33,"c":173.41,"v":1065700},{"d":"2016-06-06","o":173.36,"h":174.37,"l":168.16,"c":170.23,"v":1283600},{"d":"2016-06-07","o":170.49,"h":172.11,"l":169.47,"c":169.79,"v":887100},{"d":"2016-06-08","o":168.3,"h":169.77,"l":166.59,"c":169.61,"v":952800},{"d":"2016-06-09","o":169.13,"h":171.45,"l":168.22,"c":170.25,"v":820300},{"d":"2016-06-10","o":169.44,"h":170.38,"l":168.91,"c":170.06,"v":811200},{"d":"2016-06-13","o":170.92,"h":172.85,"l":170.33,"c":170.63,"v":675800},{"d":"2016-06-14","o":170.31,"h":170.52,"l":169.19,"c":170,"v":920400},{"d":"2016-06-15","o":170.39,"h":173.31,"l":169.61,"c":172.61,"v":1276300},{"d":"2016-06-16","o":172.29,"h":174.28,"l":171.54,"c":174.2,"v":912600},{"d":"2016-06-17","o":173.99,"h":173.99,"l":172.38,"c":173.5,"v":1083400},{"d":"2016-06-20","o":174.62,"h":176.73,"l":173.71,"c":174,"v":934800},{"d":"2016-06-21","o":174.11,"h":175.48,"l":174.11,"c":175.07,"v":686400},{"d":"2016-06-22","o":175.54,"h":176.5,"l":174.17,"c":174.95,"v":617900},{"d":"2016-06-23","o":176.59,"h":176.96,"l":174.11,"c":174.73,"v":545600},{"d":"2016-06-24","o":170.32,"h":175.24,"l":169.8,"c":172.57,"v":1077700},{"d":"2016-06-27","o":171.79,"h":175.5,"l":171.49,"c":174.98,"v":1070300},{"d":"2016-06-28","o":174.11,"h":177.93,"l":172.79,"c":177.91,"v":1074200},{"d":"2016-06-29","o":178.67,"h":180.32,"l":177.22,"c":178.15,"v":833600},{"d":"2016-06-30","o":178.37,"h":180.42,"l":176.8,"c":180.39,"v":807400},{"d":"2016-07-01","o":180.86,"h":181.87,"l":180.05,"c":180.72,"v":789600},{"d":"2016-07-05","o":180.51,"h":183.23,"l":180.51,"c":182.91,"v":690000},{"d":"2016-07-06","o":182.47,"h":183.26,"l":180.9,"c":181.88,"v":731600},{"d":"2016-07-07","o":181.68,"h":181.93,"l":179.45,"c":180.85,"v":554600},{"d":"2016-07-08","o":182.64,"h":185.17,"l":181.52,"c":184.94,"v":1098100},{"d":"2016-07-11","o":185,"h":185,"l":183.12,"c":184.55,"v":680100},{"d":"2016-07-12","o":184.53,"h":185.71,"l":183.01,"c":185.67,"v":743400},{"d":"2016-07-13","o":186.28,"h":187.74,"l":185.31,"c":187.43,"v":705900},{"d":"2016-07-14","o":187.37,"h":188,"l":184.56,"c":185.45,"v":482900},{"d":"2016-07-15","o":184.9,"h":184.9,"l":182.07,"c":183.26,"v":828400},{"d":"2016-07-18","o":183.11,"h":183.56,"l":182.54,"c":183.16,"v":476200},{"d":"2016-07-19","o":182.73,"h":184.46,"l":182.33,"c":184.24,"v":460000},{"d":"2016-07-20","o":184.3,"h":184.6,"l":182.67,"c":183.77,"v":395400},{"d":"2016-07-21","o":183.49,"h":184.84,"l":182.51,"c":184,"v":605000},{"d":"2016-07-22","o":184.17,"h":185.89,"l":183.96,"c":185.32,"v":732400},{"d":"2016-07-25","o":185.58,"h":186.45,"l":184.07,"c":185.17,"v":714200},{"d":"2016-07-26","o":183.87,"h":183.87,"l":181.08,"c":182.42,"v":895300},{"d":"2016-07-27","o":181.67,"h":182.19,"l":176.62,"c":179.76,"v":2249400},{"d":"2016-07-28","o":179.5,"h":183.5,"l":179.07,"c":182.28,"v":979400},{"d":"2016-07-29","o":182.28,"h":187.43,"l":182.28,"c":185.65,"v":922000},{"d":"2016-08-01","o":185.41,"h":187.48,"l":183.61,"c":186.73,"v":656200},{"d":"2016-08-02","o":186.3,"h":186.78,"l":184.23,"c":184.79,"v":655200},{"d":"2016-08-03","o":184.43,"h":184.67,"l":181.94,"c":182.83,"v":499100},{"d":"2016-08-04","o":183.13,"h":183.13,"l":181.08,"c":181.48,"v":534300},{"d":"2016-08-05","o":181.6,"h":182.66,"l":180.82,"c":182.62,"v":525400},{"d":"2016-08-08","o":183,"h":185.89,"l":182.21,"c":185.83,"v":778100},{"d":"2016-08-09","o":185.54,"h":186.24,"l":183.62,"c":185.98,"v":633000},{"d":"2016-08-10","o":186.35,"h":186.6,"l":182.96,"c":183.74,"v":659700},{"d":"2016-08-11","o":183.9,"h":183.9,"l":180.21,"c":181.31,"v":589800},{"d":"2016-08-12","o":181.46,"h":183.63,"l":180.33,"c":180.79,"v":602400},{"d":"2016-08-15","o":181.34,"h":182.1,"l":181.09,"c":181.77,"v":1070700},{"d":"2016-08-16","o":181.12,"h":181.82,"l":178.54,"c":178.84,"v":576200},{"d":"2016-08-17","o":179.23,"h":179.3,"l":176.04,"c":178.3,"v":848300},{"d":"2016-08-18","o":178.29,"h":178.87,"l":176.62,"c":177.23,"v":779300},{"d":"2016-08-19","o":176.62,"h":177.42,"l":174.9,"c":176.16,"v":762700},{"d":"2016-08-22","o":176.49,"h":177.2,"l":174.54,"c":175.95,"v":600500},{"d":"2016-08-23","o":176.43,"h":176.59,"l":174.93,"c":174.97,"v":409900},{"d":"2016-08-24","o":175.14,"h":175.75,"l":173,"c":174.48,"v":398300},{"d":"2016-08-25","o":174.61,"h":177.2,"l":173.58,"c":175.18,"v":566500},{"d":"2016-08-26","o":175.67,"h":176.83,"l":172.6,"c":173.55,"v":505100},{"d":"2016-08-29","o":174.24,"h":176.32,"l":174.21,"c":175.55,"v":475200},{"d":"2016-08-30","o":175.84,"h":175.84,"l":173.28,"c":174.42,"v":612600},{"d":"2016-08-31","o":174.6,"h":175.76,"l":173.49,"c":175.01,"v":849000},{"d":"2016-09-01","o":175.2,"h":176.26,"l":174.22,"c":175.81,"v":570800},{"d":"2016-09-02","o":176.31,"h":178.92,"l":175.2,"c":175.46,"v":759500},{"d":"2016-09-06","o":177.08,"h":178.83,"l":175.45,"c":178.83,"v":907100},{"d":"2016-09-07","o":178.34,"h":179.88,"l":176.51,"c":179.82,"v":608900},{"d":"2016-09-08","o":178.82,"h":178.82,"l":175.9,"c":175.94,"v":1334800},{"d":"2016-09-09","o":173.05,"h":174.02,"l":169.69,"c":169.69,"v":858500},{"d":"2016-09-12","o":169.55,"h":173.2,"l":169.03,"c":172.55,"v":966400},{"d":"2016-09-13","o":170.86,"h":171.61,"l":168.57,"c":168.91,"v":979900},{"d":"2016-09-14","o":169.32,"h":171.9,"l":169.14,"c":171.26,"v":626600},{"d":"2016-09-15","o":171.06,"h":173.34,"l":170.33,"c":173.28,"v":824600},{"d":"2016-09-16","o":172.77,"h":173.42,"l":171.6,"c":173.33,"v":1123200},{"d":"2016-09-19","o":173.81,"h":175.58,"l":173.25,"c":175.41,"v":439200},{"d":"2016-09-20","o":176.36,"h":176.55,"l":175.74,"c":176.15,"v":526700},{"d":"2016-09-21","o":175.99,"h":179.08,"l":174.04,"c":178.81,"v":685300},{"d":"2016-09-22","o":180,"h":182.41,"l":180,"c":182.11,"v":1011100},{"d":"2016-09-23","o":181.21,"h":183.95,"l":180.2,"c":182.77,"v":948400},{"d":"2016-09-26","o":182.54,"h":183.78,"l":181.41,"c":183.48,"v":797300},{"d":"2016-09-27","o":184,"h":184,"l":181.22,"c":181.76,"v":898600},{"d":"2016-09-28","o":181.13,"h":182.2,"l":179.42,"c":181.59,"v":519300},{"d":"2016-09-29","o":180.85,"h":181.85,"l":178.94,"c":179.4,"v":837100},{"d":"2016-09-30","o":180.93,"h":181.52,"l":177.78,"c":177.84,"v":1153300},{"d":"2016-10-03","o":177.19,"h":177.58,"l":173.54,"c":173.73,"v":1000600},{"d":"2016-10-04","o":174.27,"h":174.33,"l":170.95,"c":172.63,"v":913600},{"d":"2016-10-05","o":172.99,"h":173.51,"l":166.84,"c":167.09,"v":1359300},{"d":"2016-10-06","o":166.75,"h":168.56,"l":164.62,"c":166.95,"v":598500},{"d":"2016-10-07","o":167.52,"h":170.01,"l":165,"c":165.63,"v":873600},{"d":"2016-10-10","o":165.68,"h":167.42,"l":165.34,"c":167.12,"v":512500},{"d":"2016-10-11","o":167.07,"h":167.56,"l":165.58,"c":166.88,"v":723800},{"d":"2016-10-12","o":167.34,"h":168.12,"l":166.2,"c":167.66,"v":690100},{"d":"2016-10-13","o":166.71,"h":168.25,"l":166.53,"c":168.11,"v":791800},{"d":"2016-10-14","o":168.31,"h":169.46,"l":166.92,"c":168.93,"v":818900},{"d":"2016-10-17","o":168.86,"h":169.66,"l":168.14,"c":169.09,"v":580100},{"d":"2016-10-18","o":170.25,"h":170.72,"l":168.72,"c":168.77,"v":630700},{"d":"2016-10-19","o":168.48,"h":169.23,"l":167.64,"c":169.14,"v":413300},{"d":"2016-10-20","o":169.74,"h":171.27,"l":167.5,"c":168.12,"v":675600},{"d":"2016-10-21","o":166.75,"h":168.74,"l":166.64,"c":167.94,"v":423500},{"d":"2016-10-24","o":168.88,"h":170.04,"l":167.48,"c":168.22,"v":606200},{"d":"2016-10-25","o":164.93,"h":167.62,"l":159.18,"c":166.87,"v":1715400},{"d":"2016-10-26","o":166.91,"h":169.32,"l":165.08,"c":169.13,"v":873600},{"d":"2016-10-27","o":169.11,"h":169.11,"l":164.28,"c":165.7,"v":1115400},{"d":"2016-10-28","o":166.53,"h":169.62,"l":165.7,"c":167.46,"v":897600},{"d":"2016-10-31","o":168.33,"h":171.26,"l":167.69,"c":171.18,"v":680300},{"d":"2016-11-01","o":171.39,"h":171.39,"l":167.38,"c":169.26,"v":826600},{"d":"2016-11-02","o":169.77,"h":171.12,"l":169.07,"c":169.57,"v":824600},{"d":"2016-11-03","o":169.6,"h":172.03,"l":168.92,"c":170.61,"v":808800},{"d":"2016-11-04","o":170.91,"h":172.58,"l":169.57,"c":171.61,"v":829300},{"d":"2016-11-07","o":173.38,"h":174.17,"l":170.01,"c":170.72,"v":710100},{"d":"2016-11-08","o":171.14,"h":173.57,"l":170.57,"c":172.92,"v":529500},{"d":"2016-11-09","o":169.88,"h":172.02,"l":166.37,"c":169.3,"v":856800},{"d":"2016-11-10","o":168.39,"h":169.23,"l":163.18,"c":166.53,"v":1272800},{"d":"2016-11-11","o":166.6,"h":170.24,"l":166.53,"c":167.66,"v":1192400},{"d":"2016-11-14","o":167,"h":173.18,"l":164.2,"c":171.2,"v":1058400},{"d":"2016-11-15","o":171.53,"h":171.72,"l":164.71,"c":165.13,"v":1464200},{"d":"2016-11-16","o":165.37,"h":168.08,"l":164.57,"c":166.69,"v":692200},{"d":"2016-11-17","o":166.68,"h":168.56,"l":163.34,"c":164.09,"v":655900},{"d":"2016-11-18","o":163.92,"h":164.88,"l":161.29,"c":162.32,"v":918900},{"d":"2016-11-21","o":162.55,"h":164.08,"l":159.68,"c":159.75,"v":1144500},{"d":"2016-11-22","o":160.58,"h":163.75,"l":159.28,"c":162.4,"v":1446100},{"d":"2016-11-23","o":160.76,"h":160.87,"l":158.32,"c":160.44,"v":1060500},{"d":"2016-11-25","o":159.96,"h":161.5,"l":159.96,"c":160.9,"v":425600},{"d":"2016-11-28","o":161.65,"h":164.72,"l":161.61,"c":163.42,"v":808800},{"d":"2016-11-29","o":163.98,"h":165.81,"l":163.65,"c":164.76,"v":747200},{"d":"2016-11-30","o":163.38,"h":165.83,"l":162.49,"c":164.49,"v":1064700},{"d":"2016-12-01","o":163.44,"h":164.9,"l":161.59,"c":163.5,"v":1105600},{"d":"2016-12-02","o":164.4,"h":167.48,"l":163.46,"c":164.63,"v":752400},{"d":"2016-12-05","o":164.61,"h":165.57,"l":163.27,"c":164.62,"v":888200},{"d":"2016-12-06","o":164.73,"h":166.37,"l":163.58,"c":164.2,"v":875500},{"d":"2016-12-07","o":164.39,"h":168.18,"l":164.12,"c":168.1,"v":743800},{"d":"2016-12-08","o":167.45,"h":169.39,"l":165.41,"c":168.77,"v":709600},{"d":"2016-12-09","o":168.7,"h":170.88,"l":168.29,"c":169.05,"v":533000},{"d":"2016-12-12","o":169.12,"h":170.98,"l":168.3,"c":170.4,"v":593300},{"d":"2016-12-13","o":171.27,"h":171.47,"l":168.85,"c":170.63,"v":600700},{"d":"2016-12-14","o":170.63,"h":172.92,"l":168.78,"c":170.03,"v":1353900},{"d":"2016-12-15","o":169.99,"h":172.32,"l":168.47,"c":169.6,"v":1002600},{"d":"2016-12-16","o":171.08,"h":174.53,"l":170.77,"c":172.93,"v":1119700},{"d":"2016-12-19","o":174.16,"h":175.08,"l":172.67,"c":174.79,"v":925100},{"d":"2016-12-20","o":173.94,"h":175.73,"l":173.58,"c":175.23,"v":687600},{"d":"2016-12-21","o":175,"h":176.57,"l":172.93,"c":172.93,"v":883900},{"d":"2016-12-22","o":172.36,"h":174.07,"l":171.3,"c":173.72,"v":686000},{"d":"2016-12-23","o":174.37,"h":175.3,"l":173.43,"c":174.49,"v":367700},{"d":"2016-12-27","o":174.27,"h":176.9,"l":173.81,"c":175.82,"v":647900},{"d":"2016-12-28","o":174.81,"h":175.34,"l":172.22,"c":173.94,"v":751800},{"d":"2016-12-29","o":173.9,"h":176.17,"l":173.33,"c":175.6,"v":601700},{"d":"2016-12-30","o":175.26,"h":177.77,"l":174.89,"c":177.15,"v":756300},{"d":"2017-01-03","o":178.3,"h":178.3,"l":175.26,"c":176.62,"v":858200},{"d":"2017-01-04","o":177.08,"h":178.39,"l":175.58,"c":177.35,"v":759700},{"d":"2017-01-05","o":175.89,"h":178.63,"l":174.84,"c":178.43,"v":840600},{"d":"2017-01-06","o":178.1,"h":180.69,"l":178.1,"c":180,"v":732800},{"d":"2017-01-09","o":179.83,"h":180.03,"l":176.87,"c":177.22,"v":637000},{"d":"2017-01-10","o":176.59,"h":177.7,"l":175.64,"c":176.82,"v":602900},{"d":"2017-01-11","o":176.59,"h":177.89,"l":174.26,"c":175.17,"v":1118300},{"d":"2017-01-12","o":174.9,"h":177.02,"l":173.64,"c":176.59,"v":679100},{"d":"2017-01-13","o":176.34,"h":176.93,"l":175.47,"c":176.26,"v":471400},{"d":"2017-01-17","o":176.22,"h":178.15,"l":174.85,"c":176.31,"v":807800},{"d":"2017-01-18","o":176.66,"h":177.76,"l":175.47,"c":176.57,"v":609900},{"d":"2017-01-19","o":175.83,"h":175.83,"l":173.92,"c":175.22,"v":594400},{"d":"2017-01-20","o":175.38,"h":177.37,"l":174.83,"c":176.97,"v":564000},{"d":"2017-01-23","o":176.58,"h":177.5,"l":175.76,"c":176.9,"v":519100},{"d":"2017-01-24","o":177.31,"h":177.99,"l":174.51,"c":175.56,"v":746900},{"d":"2017-01-25","o":174.76,"h":175.71,"l":173.31,"c":173.43,"v":957600},{"d":"2017-01-26","o":173.72,"h":175.05,"l":173.17,"c":174.21,"v":671000},{"d":"2017-01-27","o":174.52,"h":174.72,"l":172.12,"c":173.12,"v":577900},{"d":"2017-01-30","o":173.03,"h":173.87,"l":171.53,"c":172.11,"v":692600},{"d":"2017-01-31","o":172.5,"h":174.41,"l":172.15,"c":173.31,"v":963000},{"d":"2017-02-01","o":172.21,"h":173.59,"l":169.5,"c":169.61,"v":1181200},{"d":"2017-02-02","o":171.34,"h":176.85,"l":171.09,"c":175.54,"v":1514700},{"d":"2017-02-03","o":176.69,"h":179,"l":172.92,"c":173.53,"v":908100},{"d":"2017-02-06","o":173.69,"h":175.53,"l":172.68,"c":174.82,"v":645000},{"d":"2017-02-07","o":174.6,"h":176.52,"l":174.29,"c":175.72,"v":697200},{"d":"2017-02-08","o":175.71,"h":179.33,"l":174.96,"c":178.5,"v":928100},{"d":"2017-02-09","o":178.5,"h":179.11,"l":177.85,"c":178.25,"v":634900},{"d":"2017-02-10","o":177.22,"h":180.27,"l":177.15,"c":179.87,"v":591900},{"d":"2017-02-13","o":180.41,"h":180.41,"l":176.79,"c":178.55,"v":884300},{"d":"2017-02-14","o":177.94,"h":178.61,"l":175.71,"c":178.46,"v":536100},{"d":"2017-02-15","o":177.32,"h":178.61,"l":175.76,"c":177.83,"v":637000},{"d":"2017-02-16","o":178.28,"h":179.25,"l":177.3,"c":179.07,"v":569500},{"d":"2017-02-17","o":179.27,"h":179.91,"l":177.17,"c":178.54,"v":498600},{"d":"2017-02-21","o":178.03,"h":181.68,"l":177.9,"c":181.1,"v":609900},{"d":"2017-02-22","o":181.3,"h":181.84,"l":178.68,"c":180.71,"v":497900},{"d":"2017-02-23","o":181.61,"h":183.13,"l":180.95,"c":182.75,"v":675500},{"d":"2017-02-24","o":182.99,"h":183.33,"l":181.24,"c":183.06,"v":515900},{"d":"2017-02-27","o":183.56,"h":184.14,"l":182.76,"c":183.49,"v":362100},{"d":"2017-02-28","o":183.72,"h":184.43,"l":182.84,"c":183.78,"v":794300},{"d":"2017-03-01","o":183.33,"h":184.88,"l":181.8,"c":183.31,"v":594000},{"d":"2017-03-02","o":183.28,"h":184.28,"l":181.43,"c":182.84,"v":524000},{"d":"2017-03-03","o":182,"h":182.3,"l":179.44,"c":181.17,"v":420400},{"d":"2017-03-06","o":180.24,"h":183.3,"l":180.14,"c":182.83,"v":719100},{"d":"2017-03-07","o":182.91,"h":183.28,"l":181.66,"c":183.05,"v":428000},{"d":"2017-03-08","o":183.49,"h":184.24,"l":181.34,"c":181.53,"v":806800},{"d":"2017-03-09","o":181.76,"h":182.41,"l":178.18,"c":178.66,"v":698600},{"d":"2017-03-10","o":178.66,"h":181.51,"l":176.15,"c":177.77,"v":576700},{"d":"2017-03-13","o":177.7,"h":179.27,"l":177.31,"c":178.01,"v":833600},{"d":"2017-03-14","o":178.41,"h":179.31,"l":177.08,"c":178.64,"v":585600},{"d":"2017-03-15","o":179.11,"h":184.18,"l":179.11,"c":183.57,"v":1018400},{"d":"2017-03-16","o":183.04,"h":186.27,"l":182.65,"c":184.9,"v":1009100},{"d":"2017-03-17","o":185.71,"h":186.88,"l":184.77,"c":185.86,"v":1673300},{"d":"2017-03-20","o":185.95,"h":186.58,"l":184.26,"c":184.84,"v":714100},{"d":"2017-03-21","o":185.18,"h":186.88,"l":184.25,"c":185.57,"v":803800},{"d":"2017-03-22","o":186.55,"h":186.55,"l":184.49,"c":186.14,"v":529400},{"d":"2017-03-23","o":185.86,"h":187.9,"l":185.76,"c":186.75,"v":957000},{"d":"2017-03-24","o":187.32,"h":188,"l":186.19,"c":186.62,"v":524800},{"d":"2017-03-27","o":186.08,"h":187.05,"l":184.56,"c":184.86,"v":471600},{"d":"2017-03-28","o":184.87,"h":185.67,"l":182.87,"c":185.06,"v":586200},{"d":"2017-03-29","o":183.17,"h":184.57,"l":182.42,"c":183.48,"v":708200},{"d":"2017-03-30","o":182.99,"h":183.72,"l":181.17,"c":183.32,"v":424300},{"d":"2017-03-31","o":182.54,"h":184.75,"l":182.5,"c":183.6,"v":659400},{"d":"2017-04-03","o":183.62,"h":184,"l":182.01,"c":183.53,"v":395800},{"d":"2017-04-04","o":183.49,"h":185.5,"l":182.84,"c":184.2,"v":493700},{"d":"2017-04-05","o":183.94,"h":185.87,"l":182.99,"c":185.36,"v":538800},{"d":"2017-04-06","o":185.13,"h":186.37,"l":184.44,"c":185.83,"v":518900},{"d":"2017-04-07","o":185.83,"h":186.67,"l":184.64,"c":184.77,"v":814100},{"d":"2017-04-10","o":184.88,"h":187.31,"l":184.65,"c":186.77,"v":391600},{"d":"2017-04-11","o":186.79,"h":188.14,"l":186.46,"c":187.25,"v":418000},{"d":"2017-04-12","o":186.45,"h":188.61,"l":186.3,"c":187.43,"v":659700},{"d":"2017-04-13","o":187.38,"h":187.56,"l":186.12,"c":186.48,"v":449100},{"d":"2017-04-17","o":187.18,"h":188.81,"l":186.05,"c":188.81,"v":582000},{"d":"2017-04-18","o":188.52,"h":189.83,"l":188.28,"c":188.64,"v":553600},{"d":"2017-04-19","o":187.99,"h":188.84,"l":187.13,"c":188.03,"v":814700},{"d":"2017-04-20","o":188.12,"h":188.13,"l":186.38,"c":187.04,"v":565300},{"d":"2017-04-21","o":186.67,"h":187.67,"l":186.47,"c":186.72,"v":443700},{"d":"2017-04-24","o":187.83,"h":188.17,"l":183.35,"c":186.31,"v":764100},{"d":"2017-04-25","o":186.87,"h":189.37,"l":186.09,"c":189.28,"v":702300},{"d":"2017-04-26","o":188.95,"h":190.96,"l":187.59,"c":188.68,"v":757500},{"d":"2017-04-27","o":188.68,"h":189.38,"l":185.59,"c":188.23,"v":617200},{"d":"2017-04-28","o":188.14,"h":189.93,"l":187.11,"c":189.84,"v":706300},{"d":"2017-05-01","o":190.69,"h":192.09,"l":189.25,"c":191.02,"v":625200},{"d":"2017-05-02","o":191.16,"h":192.43,"l":190.48,"c":191.2,"v":685800},{"d":"2017-05-03","o":192.04,"h":192.04,"l":188.25,"c":189.08,"v":748000},{"d":"2017-05-04","o":188.74,"h":191.43,"l":187.03,"c":191.03,"v":782000},{"d":"2017-05-05","o":191.34,"h":192.89,"l":189.68,"c":192.75,"v":862400},{"d":"2017-05-08","o":193,"h":193.28,"l":190.76,"c":191.86,"v":689000},{"d":"2017-05-09","o":191.74,"h":192.3,"l":190.3,"c":192.13,"v":563000},{"d":"2017-05-10","o":192.14,"h":193.51,"l":191.6,"c":192.26,"v":538100},{"d":"2017-05-11","o":191.09,"h":192.45,"l":189.96,"c":191.82,"v":395200},{"d":"2017-05-12","o":192.1,"h":192.94,"l":191.57,"c":192.04,"v":445200},{"d":"2017-05-15","o":191.79,"h":193.02,"l":191.13,"c":192.31,"v":524000},{"d":"2017-05-16","o":192.49,"h":193.47,"l":191.13,"c":192.1,"v":655900},{"d":"2017-05-17","o":190.07,"h":193.17,"l":188.69,"c":190.99,"v":805500},{"d":"2017-05-18","o":191.67,"h":194.11,"l":190.29,"c":191.86,"v":705500},{"d":"2017-05-19","o":192.1,"h":192.21,"l":190,"c":191.25,"v":1166900},{"d":"2017-05-22","o":191.34,"h":192.6,"l":188.55,"c":191.97,"v":749300},{"d":"2017-05-23","o":192.17,"h":193.04,"l":191.13,"c":191.75,"v":615200},{"d":"2017-05-24","o":192.45,"h":193.17,"l":191.33,"c":192.31,"v":583300},{"d":"2017-05-25","o":193.04,"h":194.01,"l":191.04,"c":192.17,"v":713400},{"d":"2017-05-26","o":191.85,"h":193.04,"l":190.6,"c":191.32,"v":685100},{"d":"2017-05-30","o":191.4,"h":192.17,"l":190.44,"c":191.32,"v":811700},{"d":"2017-05-31","o":191.63,"h":192.52,"l":191.24,"c":191.24,"v":1561700},{"d":"2017-06-01","o":191.3,"h":191.75,"l":188.88,"c":190.61,"v":1148300},{"d":"2017-06-02","o":191.41,"h":195.84,"l":190.88,"c":195.64,"v":953400},{"d":"2017-06-05","o":195.25,"h":199.52,"l":194.19,"c":199.1,"v":900200},{"d":"2017-06-06","o":198.61,"h":198.69,"l":193.55,"c":193.69,"v":805400},{"d":"2017-06-07","o":194.25,"h":194.87,"l":193.77,"c":194.74,"v":735200},{"d":"2017-06-08","o":194.74,"h":195.18,"l":191.26,"c":194.21,"v":671500},{"d":"2017-06-09","o":194,"h":195.23,"l":193.33,"c":194.99,"v":761400},{"d":"2017-06-12","o":194.36,"h":194.93,"l":192.33,"c":193.55,"v":851800},{"d":"2017-06-13","o":193.72,"h":194.34,"l":192.36,"c":193.69,"v":555100},{"d":"2017-06-14","o":195.52,"h":196.07,"l":194.5,"c":195.34,"v":829500},{"d":"2017-06-15","o":194.59,"h":197.47,"l":194.48,"c":195.96,"v":523400},{"d":"2017-06-16","o":196.05,"h":197.07,"l":195.39,"c":196.1,"v":1143800},{"d":"2017-06-19","o":196.67,"h":197.7,"l":195.67,"c":196.68,"v":588100},{"d":"2017-06-20","o":196.83,"h":197.76,"l":193.62,"c":195.39,"v":829300},{"d":"2017-06-21","o":195.28,"h":195.33,"l":192.58,"c":194.56,"v":614700},{"d":"2017-06-22","o":195.42,"h":195.42,"l":193.14,"c":193.85,"v":614300},{"d":"2017-06-23","o":193.9,"h":195.02,"l":193.52,"c":194.03,"v":655100},{"d":"2017-06-26","o":194.72,"h":195.04,"l":193.63,"c":194.41,"v":428000},{"d":"2017-06-27","o":193.93,"h":195.54,"l":192.56,"c":192.81,"v":878300},{"d":"2017-06-28","o":192.44,"h":192.8,"l":191.49,"c":192.53,"v":748700},{"d":"2017-06-29","o":192.41,"h":192.59,"l":190.25,"c":192.01,"v":625400},{"d":"2017-06-30","o":192.71,"h":194.19,"l":191.64,"c":192.17,"v":617400},{"d":"2017-07-03","o":192.81,"h":194.67,"l":192.03,"c":194.28,"v":637300},{"d":"2017-07-05","o":194.49,"h":196.13,"l":192.74,"c":193.74,"v":634500},{"d":"2017-07-06","o":193.29,"h":193.62,"l":188.03,"c":188.19,"v":843700},{"d":"2017-07-07","o":188.66,"h":190.08,"l":188.42,"c":189.3,"v":422500},{"d":"2017-07-10","o":189.26,"h":189.84,"l":186.69,"c":186.84,"v":421400},{"d":"2017-07-11","o":187.14,"h":187.35,"l":184.6,"c":186.31,"v":444900},{"d":"2017-07-12","o":187.63,"h":188.98,"l":186.56,"c":186.97,"v":524000},{"d":"2017-07-13","o":186.84,"h":188.24,"l":186.25,"c":186.95,"v":485200},{"d":"2017-07-14","o":187.97,"h":188.84,"l":187.35,"c":187.71,"v":505100},{"d":"2017-07-17","o":187.65,"h":190.2,"l":187.04,"c":190.04,"v":464200},{"d":"2017-07-18","o":190.41,"h":190.41,"l":188.3,"c":188.4,"v":594200},{"d":"2017-07-19","o":188.5,"h":190.22,"l":188.16,"c":190.17,"v":453800},{"d":"2017-07-20","o":190.34,"h":191.78,"l":189.99,"c":190.12,"v":445000},{"d":"2017-07-21","o":189.99,"h":191.37,"l":188.9,"c":191.15,"v":397600},{"d":"2017-07-24","o":191.42,"h":191.42,"l":189.16,"c":189.16,"v":537600},{"d":"2017-07-25","o":189.66,"h":189.77,"l":186.44,"c":187.84,"v":642100},{"d":"2017-07-26","o":187.83,"h":191.51,"l":187.38,"c":191.12,"v":429800},{"d":"2017-07-27","o":190.49,"h":191.55,"l":188.74,"c":190.55,"v":666800},{"d":"2017-07-28","o":190.86,"h":192.57,"l":190.42,"c":192.5,"v":458200},{"d":"2017-07-31","o":192.5,"h":192.88,"l":191.08,"c":192.35,"v":577200},{"d":"2017-08-01","o":192.69,"h":193.16,"l":191.49,"c":192.12,"v":607600},{"d":"2017-08-02","o":191.61,"h":192.39,"l":190.52,"c":191.29,"v":520200},{"d":"2017-08-03","o":188,"h":190.85,"l":184.74,"c":187.81,"v":1108300},{"d":"2017-08-04","o":187.67,"h":189.39,"l":187.4,"c":187.87,"v":513600},{"d":"2017-08-07","o":187.89,"h":189.16,"l":187.19,"c":188.44,"v":448800},{"d":"2017-08-08","o":188.43,"h":189.71,"l":187.47,"c":188.55,"v":726000},{"d":"2017-08-09","o":188.31,"h":189.64,"l":188.04,"c":189.27,"v":610700},{"d":"2017-08-10","o":188.85,"h":189.96,"l":188.44,"c":189.05,"v":427300},{"d":"2017-08-11","o":189.4,"h":189.54,"l":188.09,"c":188.51,"v":397300},{"d":"2017-08-14","o":189.11,"h":192.09,"l":189.11,"c":191.57,"v":736400},{"d":"2017-08-15","o":191.41,"h":192.19,"l":190.33,"c":192.07,"v":633100},{"d":"2017-08-16","o":192.58,"h":193.41,"l":190.42,"c":191.2,"v":537500},{"d":"2017-08-17","o":191.3,"h":192.01,"l":190.31,"c":190.38,"v":578400},{"d":"2017-08-18","o":190.13,"h":190.13,"l":188.28,"c":188.99,"v":577300},{"d":"2017-08-21","o":189.25,"h":190.78,"l":188.51,"c":190.31,"v":604100},{"d":"2017-08-22","o":190.43,"h":191.2,"l":188.15,"c":189.08,"v":594800},{"d":"2017-08-23","o":189.01,"h":190.3,"l":188.98,"c":189.78,"v":624700},{"d":"2017-08-24","o":190,"h":190.92,"l":189.1,"c":189.34,"v":706700},{"d":"2017-08-25","o":189.74,"h":190.34,"l":188.96,"c":188.99,"v":599100},{"d":"2017-08-28","o":189.04,"h":189.55,"l":187.74,"c":188.33,"v":839500},{"d":"2017-08-29","o":188.45,"h":189.89,"l":187.22,"c":187.28,"v":538500},{"d":"2017-08-30","o":187.16,"h":187.16,"l":185.68,"c":186.92,"v":627600},{"d":"2017-08-31","o":187.34,"h":188.33,"l":187.14,"c":187.73,"v":997500},{"d":"2017-09-01","o":188.12,"h":189.44,"l":187.66,"c":188,"v":572100},{"d":"2017-09-05","o":186.5,"h":187.77,"l":182.14,"c":186.68,"v":1037100},{"d":"2017-09-06","o":186.89,"h":187.6,"l":185.21,"c":185.53,"v":1238000},{"d":"2017-09-07","o":185.83,"h":186.88,"l":184.99,"c":185.99,"v":1334100},{"d":"2017-09-08","o":185.83,"h":188.08,"l":185.52,"c":186.76,"v":999900},{"d":"2017-09-11","o":187.2,"h":188.55,"l":186.29,"c":188.55,"v":909600},{"d":"2017-09-12","o":188.26,"h":188.59,"l":183.2,"c":184.63,"v":844200},{"d":"2017-09-13","o":184.57,"h":185.16,"l":183.66,"c":183.84,"v":668200},{"d":"2017-09-14","o":183.83,"h":184.03,"l":182.37,"c":183.73,"v":908200},{"d":"2017-09-15","o":183.9,"h":184.98,"l":182.53,"c":183.77,"v":1318400},{"d":"2017-09-18","o":183.82,"h":184.59,"l":182.32,"c":183.17,"v":964900},{"d":"2017-09-19","o":183.17,"h":183.6,"l":181.11,"c":181.72,"v":993900},{"d":"2017-09-20","o":181.85,"h":182.49,"l":180.14,"c":180.8,"v":618400},{"d":"2017-09-21","o":180.86,"h":181.52,"l":179.79,"c":179.81,"v":544400},{"d":"2017-09-22","o":180.05,"h":180.37,"l":178.45,"c":178.52,"v":464600},{"d":"2017-09-25","o":179.48,"h":180.46,"l":178.38,"c":179.31,"v":1268100},{"d":"2017-09-26","o":179.33,"h":179.66,"l":178.68,"c":179.1,"v":1053400},{"d":"2017-09-27","o":179.32,"h":179.32,"l":177.62,"c":178.16,"v":865000},{"d":"2017-09-28","o":176.66,"h":178.65,"l":176.66,"c":178.6,"v":766000},{"d":"2017-09-29","o":177.97,"h":179.26,"l":177.71,"c":178.42,"v":894600},{"d":"2017-10-02","o":179,"h":179.41,"l":177.41,"c":177.59,"v":630400},{"d":"2017-10-03","o":177.59,"h":178.13,"l":176.87,"c":177.69,"v":632000},{"d":"2017-10-04","o":177.77,"h":180.18,"l":177.17,"c":180,"v":662900},{"d":"2017-10-05","o":180.77,"h":183.14,"l":180.26,"c":180.44,"v":679200},{"d":"2017-10-06","o":180.19,"h":180.19,"l":178.11,"c":178.9,"v":651000},{"d":"2017-10-09","o":178.71,"h":179.53,"l":178.51,"c":178.75,"v":672800},{"d":"2017-10-10","o":178.87,"h":180.28,"l":178.43,"c":178.5,"v":734500},{"d":"2017-10-11","o":178.62,"h":180.79,"l":178.5,"c":179.98,"v":645900},{"d":"2017-10-12","o":180.25,"h":181.31,"l":179.65,"c":180.96,"v":575500},{"d":"2017-10-13","o":181.88,"h":182,"l":180.55,"c":180.6,"v":815000},{"d":"2017-10-16","o":180.58,"h":180.61,"l":179.1,"c":179.2,"v":514200},{"d":"2017-10-17","o":178.9,"h":180.02,"l":178.87,"c":180.02,"v":575000},{"d":"2017-10-18","o":179.75,"h":180.12,"l":178.97,"c":180.08,"v":524600},{"d":"2017-10-19","o":179.99,"h":180.65,"l":179.26,"c":180.6,"v":736900},{"d":"2017-10-20","o":180.95,"h":181.34,"l":179.65,"c":181.19,"v":722000},{"d":"2017-10-23","o":181.44,"h":182.14,"l":180.7,"c":181.98,"v":624400},{"d":"2017-10-24","o":181.44,"h":181.7,"l":179.31,"c":179.51,"v":638800},{"d":"2017-10-25","o":179.71,"h":181.16,"l":179.31,"c":180.48,"v":539200},{"d":"2017-10-26","o":181.4,"h":181.4,"l":179.81,"c":180.66,"v":537400},{"d":"2017-10-27","o":180.34,"h":182.1,"l":180.1,"c":181.65,"v":452900},{"d":"2017-10-30","o":181.22,"h":182.16,"l":180.6,"c":181.89,"v":555300},{"d":"2017-10-31","o":180.65,"h":183.52,"l":177.94,"c":181.33,"v":661500},{"d":"2017-11-01","o":181.33,"h":183.54,"l":180.76,"c":183.4,"v":609900},{"d":"2017-11-02","o":183.44,"h":183.86,"l":178.72,"c":180.35,"v":723800},{"d":"2017-11-03","o":179.52,"h":182.85,"l":178.58,"c":181.97,"v":492000},{"d":"2017-11-06","o":182.41,"h":184.83,"l":182.41,"c":183.39,"v":489500},{"d":"2017-11-07","o":183.61,"h":184.95,"l":182.37,"c":183.76,"v":520800},{"d":"2017-11-08","o":183.66,"h":186.79,"l":183.19,"c":186.69,"v":605000},{"d":"2017-11-09","o":186.34,"h":188.39,"l":186.08,"c":187.47,"v":627200},{"d":"2017-11-10","o":187.09,"h":188.91,"l":186.55,"c":187.16,"v":460400},{"d":"2017-11-13","o":187.33,"h":188.64,"l":186.54,"c":188.11,"v":399900},{"d":"2017-11-14","o":188.07,"h":188.25,"l":186.48,"c":187.51,"v":757300},{"d":"2017-11-15","o":187.55,"h":188.08,"l":184.5,"c":184.69,"v":576000},{"d":"2017-11-16","o":184.98,"h":186.88,"l":184.34,"c":186.09,"v":752000},{"d":"2017-11-17","o":186.09,"h":186.09,"l":183.81,"c":184.37,"v":472100},{"d":"2017-11-20","o":184.5,"h":184.66,"l":183.66,"c":183.94,"v":415500},{"d":"2017-11-21","o":184.32,"h":185.09,"l":183.72,"c":185.02,"v":455300},{"d":"2017-11-22","o":185.43,"h":185.43,"l":183.56,"c":184.6,"v":325100},{"d":"2017-11-24","o":184.88,"h":185.13,"l":184.34,"c":184.63,"v":202100},{"d":"2017-11-27","o":184.34,"h":184.79,"l":182.42,"c":182.84,"v":575400},{"d":"2017-11-28","o":182.92,"h":183.47,"l":180.64,"c":181.27,"v":721800},{"d":"2017-11-29","o":181.28,"h":182.53,"l":179.03,"c":182.04,"v":519600},{"d":"2017-11-30","o":182.37,"h":183.08,"l":180.97,"c":181.33,"v":901000},{"d":"2017-12-01","o":181.93,"h":183.93,"l":180.77,"c":181.33,"v":628300},{"d":"2017-12-04","o":181.97,"h":182.43,"l":180.89,"c":181.12,"v":538700},{"d":"2017-12-05","o":181.36,"h":181.46,"l":178.41,"c":178.81,"v":636400},{"d":"2017-12-06","o":179.39,"h":179.53,"l":177.62,"c":179.38,"v":465100},{"d":"2017-12-07","o":179.11,"h":179.96,"l":178.4,"c":179.96,"v":549200},{"d":"2017-12-08","o":180.72,"h":182.38,"l":179.52,"c":182.22,"v":523200},{"d":"2017-12-11","o":181.83,"h":182.91,"l":181.83,"c":182.81,"v":576200},{"d":"2017-12-12","o":183,"h":184.37,"l":181.91,"c":183.64,"v":583700},{"d":"2017-12-13","o":184.31,"h":184.4,"l":181.77,"c":182.31,"v":509000},{"d":"2017-12-14","o":182.55,"h":183.33,"l":181.24,"c":182.37,"v":341200},{"d":"2017-12-15","o":183.39,"h":183.39,"l":181.42,"c":181.66,"v":1272800},{"d":"2017-12-18","o":181.73,"h":184.26,"l":181.68,"c":182.46,"v":605800},{"d":"2017-12-19","o":182.81,"h":183.63,"l":176.4,"c":177.72,"v":789100},{"d":"2017-12-20","o":177.56,"h":178.77,"l":177.37,"c":177.62,"v":803400},{"d":"2017-12-21","o":177.79,"h":178.12,"l":175.18,"c":175.55,"v":540000},{"d":"2017-12-22","o":176.29,"h":178.42,"l":176.02,"c":178.12,"v":660500},{"d":"2017-12-26","o":178.26,"h":179.56,"l":177.56,"c":178.99,"v":444700},{"d":"2017-12-27","o":179.56,"h":180.04,"l":178.17,"c":178.57,"v":438600},{"d":"2017-12-28","o":177.31,"h":178.74,"l":176.75,"c":178.58,"v":412200},{"d":"2017-12-29","o":179.06,"h":179.06,"l":178.05,"c":178.41,"v":403800},{"d":"2018-01-02","o":178.59,"h":179.2,"l":177,"c":177.24,"v":594800},{"d":"2018-01-03","o":177.76,"h":178,"l":176.64,"c":177.79,"v":515500},{"d":"2018-01-04","o":177.24,"h":177.77,"l":174.52,"c":174.61,"v":517800},{"d":"2018-01-05","o":174.58,"h":174.6,"l":173.12,"c":174.26,"v":678200},{"d":"2018-01-08","o":173.84,"h":174.81,"l":173.3,"c":174.39,"v":546300},{"d":"2018-01-09","o":174.3,"h":174.71,"l":172.59,"c":173.07,"v":515400},{"d":"2018-01-10","o":172.37,"h":173,"l":169.73,"c":170.96,"v":604200},{"d":"2018-01-11","o":171.61,"h":172.3,"l":169.55,"c":169.77,"v":468100},{"d":"2018-01-12","o":169.78,"h":170.17,"l":167.51,"c":168.23,"v":494100},{"d":"2018-01-16","o":168.52,"h":171.52,"l":168.52,"c":169.03,"v":613700},{"d":"2018-01-17","o":170.12,"h":170.23,"l":169.01,"c":169.91,"v":540200},{"d":"2018-01-18","o":169.08,"h":170.08,"l":167.09,"c":167.79,"v":639500},{"d":"2018-01-19","o":168.2,"h":168.71,"l":167.67,"c":168.7,"v":722100},{"d":"2018-01-22","o":168.67,"h":170.19,"l":168.24,"c":170.1,"v":629000},{"d":"2018-01-23","o":170.5,"h":172.74,"l":170.48,"c":172.69,"v":757800},{"d":"2018-01-24","o":172.58,"h":173.02,"l":171.3,"c":171.8,"v":567900},{"d":"2018-01-25","o":171.82,"h":172.32,"l":168.65,"c":170.18,"v":682800},{"d":"2018-01-26","o":170.72,"h":170.72,"l":168.38,"c":170.09,"v":550600},{"d":"2018-01-29","o":169.54,"h":169.59,"l":167.82,"c":168.25,"v":395300},{"d":"2018-01-30","o":167.96,"h":168.69,"l":166.85,"c":166.87,"v":560300},{"d":"2018-01-31","o":166.78,"h":170.42,"l":166.21,"c":170.4,"v":1184100},{"d":"2018-02-01","o":169.91,"h":171.82,"l":163.8,"c":164.11,"v":1403700},{"d":"2018-02-02","o":158.68,"h":164.53,"l":158.68,"c":163.96,"v":1754200},{"d":"2018-02-05","o":163.88,"h":165.67,"l":158.82,"c":159.02,"v":1469400},{"d":"2018-02-06","o":157.41,"h":161.36,"l":156.01,"c":160.25,"v":1879800},{"d":"2018-02-07","o":159.84,"h":162.52,"l":158.21,"c":158.28,"v":1153900},{"d":"2018-02-08","o":158.52,"h":161.2,"l":154.82,"c":154.94,"v":1479900},{"d":"2018-02-09","o":156,"h":160.69,"l":154.94,"c":159.61,"v":1348700},{"d":"2018-02-12","o":160.02,"h":160.67,"l":155.74,"c":158.75,"v":1427400},{"d":"2018-02-13","o":157.77,"h":160.32,"l":157.64,"c":159.4,"v":1109200},{"d":"2018-02-14","o":157.95,"h":159.07,"l":157.25,"c":158.92,"v":874700},{"d":"2018-02-15","o":159.57,"h":161.62,"l":159.18,"c":161.1,"v":799600},{"d":"2018-02-16","o":161.34,"h":163,"l":160.51,"c":162.57,"v":877800},{"d":"2018-02-20","o":161.92,"h":163.65,"l":160.33,"c":160.42,"v":894200},{"d":"2018-02-21","o":159.92,"h":160.67,"l":155.74,"c":156.02,"v":1011200},{"d":"2018-02-22","o":156.66,"h":158.14,"l":156.45,"c":157.12,"v":884200},{"d":"2018-02-23","o":157.93,"h":160.1,"l":156.97,"c":160.01,"v":520200},{"d":"2018-02-26","o":160.42,"h":160.72,"l":158.97,"c":160.15,"v":603100},{"d":"2018-02-27","o":159.66,"h":160.11,"l":155.71,"c":156.08,"v":949800},{"d":"2018-02-28","o":156.08,"h":157.4,"l":155.45,"c":156.02,"v":1442100},{"d":"2018-03-01","o":155.18,"h":157.91,"l":154.15,"c":155.05,"v":1268100},{"d":"2018-03-02","o":154.9,"h":155.58,"l":152.92,"c":153.9,"v":902800},{"d":"2018-03-05","o":153.09,"h":156.74,"l":152.65,"c":156.08,"v":1094300},{"d":"2018-03-06","o":156.03,"h":156.59,"l":153.71,"c":155.96,"v":853900},{"d":"2018-03-07","o":155.79,"h":158.63,"l":155.52,"c":158.11,"v":914700},{"d":"2018-03-08","o":158.24,"h":159.62,"l":157.43,"c":159.5,"v":714800},{"d":"2018-03-09","o":159.61,"h":161.42,"l":158.82,"c":161.42,"v":635300},{"d":"2018-03-12","o":161.06,"h":162,"l":160.26,"c":161.54,"v":738700},{"d":"2018-03-13","o":162.46,"h":162.97,"l":161.1,"c":161.52,"v":593100},{"d":"2018-03-14","o":161.84,"h":163.49,"l":161.63,"c":163.47,"v":798400},{"d":"2018-03-15","o":163.22,"h":164.14,"l":162.77,"c":163.67,"v":882100},{"d":"2018-03-16","o":164.03,"h":166.02,"l":163.38,"c":165.75,"v":1442200},{"d":"2018-03-19","o":165.58,"h":165.63,"l":163.8,"c":165.09,"v":829800},{"d":"2018-03-20","o":164.95,"h":166.15,"l":163.56,"c":164.31,"v":1096700},{"d":"2018-03-21","o":164.27,"h":165.72,"l":162.63,"c":163.24,"v":675900},{"d":"2018-03-22","o":162.53,"h":164.23,"l":159.96,"c":160.26,"v":1073300},{"d":"2018-03-23","o":160.3,"h":160.93,"l":157.63,"c":158.01,"v":810300},{"d":"2018-03-26","o":159.09,"h":159.59,"l":157.59,"c":158.83,"v":550500},{"d":"2018-03-27","o":158.74,"h":162.75,"l":156.4,"c":160.64,"v":741600},{"d":"2018-03-28","o":160.52,"h":164.51,"l":159.98,"c":164.05,"v":842100},{"d":"2018-03-29","o":164.48,"h":165.44,"l":161.22,"c":164.46,"v":842900},{"d":"2018-04-02","o":164.3,"h":164.65,"l":161.34,"c":162.66,"v":668300},{"d":"2018-04-03","o":162.72,"h":165.39,"l":161.51,"c":164.96,"v":670500},{"d":"2018-04-04","o":163.95,"h":166.67,"l":163.5,"c":166.02,"v":635300},{"d":"2018-04-05","o":166.17,"h":166.37,"l":164.21,"c":166.23,"v":591800},{"d":"2018-04-06","o":166.82,"h":167.52,"l":165.4,"c":166,"v":600800},{"d":"2018-04-09","o":166.2,"h":166.78,"l":164.59,"c":165.42,"v":470000},{"d":"2018-04-10","o":166.27,"h":167,"l":165.33,"c":166.79,"v":588600},{"d":"2018-04-11","o":166.38,"h":167.96,"l":165.82,"c":166.03,"v":847400},{"d":"2018-04-12","o":166.24,"h":166.24,"l":164.54,"c":165.2,"v":663600},{"d":"2018-04-13","o":165.28,"h":166.74,"l":164.55,"c":166.53,"v":568500},{"d":"2018-04-16","o":166.87,"h":168.23,"l":165.77,"c":166,"v":604500},{"d":"2018-04-17","o":166.32,"h":167.66,"l":165.53,"c":166.97,"v":628000},{"d":"2018-04-18","o":167.19,"h":167.52,"l":165.79,"c":165.95,"v":617800},{"d":"2018-04-19","o":165.5,"h":165.74,"l":161.78,"c":162.54,"v":669400},{"d":"2018-04-20","o":162.91,"h":162.91,"l":160.42,"c":160.87,"v":1129800},{"d":"2018-04-23","o":161.39,"h":161.78,"l":160.12,"c":161,"v":602300},{"d":"2018-04-24","o":161.39,"h":162.58,"l":160.67,"c":161.9,"v":840600},{"d":"2018-04-25","o":161.36,"h":162.62,"l":160.29,"c":161.79,"v":773500},{"d":"2018-04-26","o":160.32,"h":163.63,"l":157.9,"c":161.58,"v":766500},{"d":"2018-04-27","o":161.1,"h":164.96,"l":161.1,"c":164.33,"v":476000},{"d":"2018-04-30","o":164.8,"h":165.48,"l":162.47,"c":163,"v":748200},{"d":"2018-05-01","o":163.15,"h":164.97,"l":162.37,"c":164.55,"v":529200},{"d":"2018-05-02","o":163.82,"h":164.41,"l":162.48,"c":162.62,"v":749500},{"d":"2018-05-03","o":162.08,"h":164.44,"l":161.54,"c":162.85,"v":408700},{"d":"2018-05-04","o":162.55,"h":164.76,"l":162.44,"c":164.35,"v":510800},{"d":"2018-05-07","o":164.97,"h":165.4,"l":163.79,"c":165.2,"v":340400},{"d":"2018-05-08","o":164.94,"h":164.94,"l":163.7,"c":164.47,"v":678800},{"d":"2018-05-09","o":164.83,"h":165.82,"l":164.07,"c":165.72,"v":481800},{"d":"2018-05-10","o":166.69,"h":167.88,"l":165.8,"c":167.7,"v":778900},{"d":"2018-05-11","o":168.22,"h":168.31,"l":166.14,"c":166.38,"v":615900},{"d":"2018-05-14","o":166.34,"h":166.55,"l":163.54,"c":164.54,"v":380500},{"d":"2018-05-15","o":163.81,"h":163.94,"l":160.33,"c":160.65,"v":749200},{"d":"2018-05-16","o":161.06,"h":161.52,"l":158.82,"c":159.5,"v":689900},{"d":"2018-05-17","o":159.25,"h":159.96,"l":158.17,"c":158.52,"v":729200},{"d":"2018-05-18","o":158.69,"h":159.11,"l":157.03,"c":157.76,"v":627000},{"d":"2018-05-21","o":158.31,"h":159.53,"l":156.93,"c":158.77,"v":890200},{"d":"2018-05-22","o":158.86,"h":159.59,"l":158.06,"c":159.25,"v":819100},{"d":"2018-05-23","o":159.66,"h":162.57,"l":159.07,"c":161.49,"v":1026100},{"d":"2018-05-24","o":161.64,"h":161.84,"l":159.45,"c":160.72,"v":863400},{"d":"2018-05-25","o":161.13,"h":162.61,"l":160.93,"c":161.76,"v":462200},{"d":"2018-05-29","o":161.29,"h":162.27,"l":160.5,"c":161.47,"v":627500},{"d":"2018-05-30","o":160.94,"h":166.48,"l":160.63,"c":165.86,"v":749500},{"d":"2018-05-31","o":164.22,"h":165.75,"l":163.21,"c":165.54,"v":1244100},{"d":"2018-06-01","o":165.56,"h":167.43,"l":164.31,"c":167.11,"v":688200},{"d":"2018-06-04","o":167.73,"h":169,"l":167.01,"c":169,"v":735100},{"d":"2018-06-05","o":169.51,"h":169.7,"l":166.83,"c":166.9,"v":811600},{"d":"2018-06-06","o":166.62,"h":167.97,"l":165.52,"c":167.43,"v":618700},{"d":"2018-06-07","o":167.62,"h":168.06,"l":166.5,"c":166.86,"v":485400},{"d":"2018-06-08","o":167.5,"h":168.54,"l":166.76,"c":167.82,"v":384400},{"d":"2018-06-11","o":167.56,"h":168.12,"l":165.78,"c":166.61,"v":595300},{"d":"2018-06-12","o":166.4,"h":169.42,"l":165.5,"c":168.52,"v":843500},{"d":"2018-06-13","o":168.99,"h":169.9,"l":165.53,"c":166.56,"v":782600},{"d":"2018-06-14","o":167.04,"h":169.65,"l":166.08,"c":168.18,"v":760700},{"d":"2018-06-15","o":168.32,"h":169.83,"l":167.91,"c":168.72,"v":1194100},{"d":"2018-06-18","o":168.16,"h":168.99,"l":166.22,"c":167.58,"v":640400},{"d":"2018-06-19","o":166.65,"h":168.39,"l":166.65,"c":167.29,"v":742500},{"d":"2018-06-20","o":168.35,"h":169.59,"l":167.37,"c":169.31,"v":891200},{"d":"2018-06-21","o":169.59,"h":170.53,"l":169.07,"c":169.91,"v":905600},{"d":"2018-06-22","o":170.4,"h":171.42,"l":167.47,"c":170.83,"v":1178900},{"d":"2018-06-25","o":171.19,"h":172.84,"l":170.13,"c":172.23,"v":1203400},{"d":"2018-06-26","o":172.19,"h":173.18,"l":171.2,"c":171.31,"v":840900},{"d":"2018-06-27","o":171.83,"h":172.46,"l":169.61,"c":169.61,"v":888900},{"d":"2018-06-28","o":168.24,"h":171.83,"l":168.24,"c":171.41,"v":989000},{"d":"2018-06-29","o":170.96,"h":173.46,"l":169.77,"c":171.89,"v":1234800},{"d":"2018-07-02","o":171.85,"h":172.59,"l":169.01,"c":170.6,"v":755100},{"d":"2018-07-03","o":170.61,"h":172.78,"l":169.83,"c":170.98,"v":304500},{"d":"2018-07-05","o":171.64,"h":172.48,"l":170.9,"c":172.39,"v":557900},{"d":"2018-07-06","o":173.08,"h":173.63,"l":172.22,"c":172.89,"v":499700},{"d":"2018-07-09","o":173.19,"h":173.64,"l":171.07,"c":171.9,"v":893500},{"d":"2018-07-10","o":172.03,"h":174.03,"l":171.61,"c":173.52,"v":631600},{"d":"2018-07-11","o":173.65,"h":174.82,"l":173.39,"c":173.93,"v":479900},{"d":"2018-07-12","o":174.19,"h":175,"l":173.6,"c":174.26,"v":458600},{"d":"2018-07-13","o":174.7,"h":175.16,"l":173.14,"c":173.35,"v":438000},{"d":"2018-07-16","o":172.95,"h":173.56,"l":171.09,"c":172.65,"v":431500},{"d":"2018-07-17","o":172.96,"h":173.13,"l":171.02,"c":171.37,"v":716600},{"d":"2018-07-18","o":171.29,"h":172.92,"l":170.53,"c":171.28,"v":750700},{"d":"2018-07-19","o":170.76,"h":173.85,"l":170.76,"c":172.4,"v":392400},{"d":"2018-07-20","o":171.72,"h":172,"l":169.74,"c":170.54,"v":431500},{"d":"2018-07-23","o":170.1,"h":170.69,"l":169.35,"c":170.35,"v":340200},{"d":"2018-07-24","o":170.33,"h":170.81,"l":168.95,"c":170.58,"v":704100},{"d":"2018-07-25","o":171.26,"h":174.33,"l":170.92,"c":172.5,"v":659900},{"d":"2018-07-26","o":172.97,"h":174.32,"l":172.4,"c":172.88,"v":349000},{"d":"2018-07-27","o":173.36,"h":173.38,"l":171.43,"c":172.23,"v":426300},{"d":"2018-07-30","o":172.31,"h":173.13,"l":170.98,"c":172.17,"v":453000},{"d":"2018-07-31","o":173.07,"h":179.18,"l":169.71,"c":176.85,"v":1323500},{"d":"2018-08-01","o":175.85,"h":178.46,"l":172.86,"c":178.21,"v":983200},{"d":"2018-08-02","o":178.05,"h":179.37,"l":174.63,"c":178.5,"v":611900},{"d":"2018-08-03","o":178.68,"h":180.37,"l":177.4,"c":180.08,"v":825300},{"d":"2018-08-06","o":179.71,"h":182.04,"l":178.98,"c":180.21,"v":725700},{"d":"2018-08-07","o":180.39,"h":180.89,"l":177.29,"c":179.09,"v":841900},{"d":"2018-08-08","o":179.54,"h":179.54,"l":177.75,"c":178.26,"v":319500},{"d":"2018-08-09","o":178.5,"h":179.24,"l":177.89,"c":178.89,"v":341200},{"d":"2018-08-10","o":178.89,"h":179.53,"l":177.16,"c":177.2,"v":479200},{"d":"2018-08-13","o":177.27,"h":178.03,"l":176.57,"c":177.67,"v":466400},{"d":"2018-08-14","o":177.72,"h":179.24,"l":177.23,"c":178.63,"v":502400},{"d":"2018-08-15","o":178.26,"h":180.85,"l":178,"c":180.3,"v":554600},{"d":"2018-08-16","o":180.48,"h":181.5,"l":179.75,"c":181.32,"v":392000},{"d":"2018-08-17","o":181.55,"h":183.35,"l":180.83,"c":183.2,"v":541700},{"d":"2018-08-20","o":183.87,"h":184.32,"l":182.68,"c":183.07,"v":537400},{"d":"2018-08-21","o":182.66,"h":182.74,"l":180.5,"c":181.03,"v":384900},{"d":"2018-08-22","o":181.26,"h":181.47,"l":180.27,"c":181.3,"v":378700},{"d":"2018-08-23","o":181.45,"h":181.78,"l":180.85,"c":181.15,"v":235200},{"d":"2018-08-24","o":180.85,"h":183.13,"l":180.85,"c":182.8,"v":318200},{"d":"2018-08-27","o":183.19,"h":183.26,"l":180.73,"c":182.47,"v":521600},{"d":"2018-08-28","o":182.38,"h":184.54,"l":181.95,"c":184.49,"v":391700},{"d":"2018-08-29","o":184.97,"h":185.34,"l":183.77,"c":184.26,"v":382200},{"d":"2018-08-30","o":184.86,"h":184.86,"l":182.69,"c":182.83,"v":301600},{"d":"2018-08-31","o":183.22,"h":184.24,"l":182.22,"c":183.29,"v":532600},{"d":"2018-09-04","o":182.55,"h":183.95,"l":181.9,"c":182.86,"v":381600},{"d":"2018-09-05","o":182.22,"h":184.79,"l":181.33,"c":183.9,"v":543600},{"d":"2018-09-06","o":184.45,"h":185.14,"l":183.81,"c":184.24,"v":570900},{"d":"2018-09-07","o":183.41,"h":183.82,"l":182.14,"c":183.18,"v":472000},{"d":"2018-09-10","o":184.37,"h":185.14,"l":183.74,"c":184.29,"v":501100},{"d":"2018-09-11","o":183.08,"h":184.66,"l":183.08,"c":183.92,"v":527500},{"d":"2018-09-12","o":184.22,"h":184.8,"l":182.88,"c":183.72,"v":344500},{"d":"2018-09-13","o":184.65,"h":185.77,"l":183.84,"c":185.72,"v":546400},{"d":"2018-09-14","o":185.24,"h":185.38,"l":182.12,"c":183.29,"v":619500},{"d":"2018-09-17","o":183.39,"h":184.86,"l":182.99,"c":184.73,"v":644400},{"d":"2018-09-18","o":184.73,"h":185.06,"l":183.19,"c":184.08,"v":398700},{"d":"2018-09-19","o":184.31,"h":184.44,"l":181.45,"c":182.1,"v":479300},{"d":"2018-09-20","o":182.32,"h":184.26,"l":181.32,"c":184.13,"v":446800},{"d":"2018-09-21","o":184.87,"h":185.99,"l":183.5,"c":185.19,"v":974800},{"d":"2018-09-24","o":184.72,"h":185.21,"l":180.07,"c":180.72,"v":560900},{"d":"2018-09-25","o":181,"h":181.65,"l":179.45,"c":181.14,"v":580900},{"d":"2018-09-26","o":181.06,"h":181.33,"l":178.05,"c":178.21,"v":666600},{"d":"2018-09-27","o":178.06,"h":178.91,"l":176.91,"c":177.73,"v":507000},{"d":"2018-09-28","o":177.52,"h":181.23,"l":177.52,"c":181.15,"v":874000},{"d":"2018-10-01","o":180.86,"h":181.64,"l":179.87,"c":179.96,"v":538300},{"d":"2018-10-02","o":180.21,"h":181.66,"l":179.8,"c":179.99,"v":372400},{"d":"2018-10-03","o":180.38,"h":181.23,"l":176.93,"c":178.61,"v":470300},{"d":"2018-10-04","o":177.74,"h":178.22,"l":175.58,"c":177.22,"v":545600},{"d":"2018-10-05","o":177.57,"h":179.02,"l":177.06,"c":177.31,"v":374500},{"d":"2018-10-08","o":177.4,"h":180.63,"l":177.4,"c":179.33,"v":526800},{"d":"2018-10-09","o":179.28,"h":181.28,"l":178.14,"c":181.13,"v":556700},{"d":"2018-10-10","o":180.12,"h":181.63,"l":178.12,"c":178.36,"v":504800},{"d":"2018-10-11","o":178.88,"h":178.88,"l":172.8,"c":173.19,"v":833800},{"d":"2018-10-12","o":174.1,"h":175.43,"l":172.06,"c":172.79,"v":559400},{"d":"2018-10-15","o":172.22,"h":175.18,"l":172.22,"c":172.9,"v":454100},{"d":"2018-10-16","o":173.39,"h":176.84,"l":172.44,"c":176.14,"v":518200},{"d":"2018-10-17","o":176.04,"h":176.86,"l":174.8,"c":176,"v":523400},{"d":"2018-10-18","o":176,"h":177.5,"l":175.63,"c":176.3,"v":321500},{"d":"2018-10-19","o":176.29,"h":178.39,"l":176.29,"c":177.97,"v":444300},{"d":"2018-10-22","o":177.4,"h":178.09,"l":172.56,"c":172.84,"v":500500},{"d":"2018-10-23","o":171.96,"h":174.8,"l":170.77,"c":173.71,"v":494300},{"d":"2018-10-24","o":174.14,"h":178.89,"l":173.6,"c":176.67,"v":544900},{"d":"2018-10-25","o":176.58,"h":178.95,"l":175.4,"c":177.68,"v":404400},{"d":"2018-10-26","o":177.81,"h":177.81,"l":173.2,"c":174.89,"v":735500},{"d":"2018-10-29","o":175.83,"h":178.74,"l":175.83,"c":178.14,"v":548900},{"d":"2018-10-30","o":180.03,"h":182.62,"l":177.21,"c":178.61,"v":933400},{"d":"2018-10-31","o":178.72,"h":178.72,"l":174.4,"c":175.38,"v":906300},{"d":"2018-11-01","o":175.5,"h":176.75,"l":174.39,"c":175.33,"v":537300},{"d":"2018-11-02","o":176.32,"h":176.32,"l":172.01,"c":173.18,"v":644000},{"d":"2018-11-05","o":173.97,"h":178.19,"l":173.59,"c":177.07,"v":787100},{"d":"2018-11-06","o":177.57,"h":180.73,"l":177.39,"c":180.11,"v":727100},{"d":"2018-11-07","o":180.88,"h":182.69,"l":180.28,"c":182.35,"v":570800},{"d":"2018-11-08","o":182.26,"h":182.73,"l":180.41,"c":182.21,"v":313400},{"d":"2018-11-09","o":182.13,"h":183.18,"l":181.26,"c":182.53,"v":359100},{"d":"2018-11-12","o":182.57,"h":184.94,"l":182.57,"c":184.25,"v":565200},{"d":"2018-11-13","o":185.08,"h":186.25,"l":183.61,"c":185.95,"v":675600},{"d":"2018-11-14","o":186.07,"h":186.73,"l":184.43,"c":185.52,"v":446300},{"d":"2018-11-15","o":184.68,"h":184.76,"l":181.55,"c":182.6,"v":666100},{"d":"2018-11-16","o":182.65,"h":186.49,"l":181.97,"c":185.54,"v":681700},{"d":"2018-11-19","o":185.54,"h":187.8,"l":184.57,"c":187.75,"v":534700},{"d":"2018-11-20","o":187.76,"h":188.59,"l":185.61,"c":186.53,"v":576200},{"d":"2018-11-21","o":186.35,"h":188.6,"l":185.12,"c":186.45,"v":489100},{"d":"2018-11-23","o":186.21,"h":186.84,"l":184.23,"c":185.79,"v":177000},{"d":"2018-11-26","o":186.66,"h":187.06,"l":184.62,"c":186.39,"v":445400},{"d":"2018-11-27","o":186.31,"h":188.2,"l":185.46,"c":188,"v":453100},{"d":"2018-11-28","o":188.02,"h":188.83,"l":187.2,"c":188.81,"v":581900},{"d":"2018-11-29","o":188.59,"h":188.88,"l":187.01,"c":188.07,"v":492700},{"d":"2018-11-30","o":189.21,"h":190.65,"l":188.02,"c":190.57,"v":945900},{"d":"2018-12-03","o":191.32,"h":191.32,"l":188.88,"c":190.71,"v":678800},{"d":"2018-12-04","o":190.6,"h":190.71,"l":186.81,"c":187.32,"v":738300},{"d":"2018-12-06","o":186.26,"h":191.78,"l":184.2,"c":191.67,"v":1463900},{"d":"2018-12-07","o":190.97,"h":191.91,"l":187.71,"c":188.61,"v":789100},{"d":"2018-12-10","o":188.72,"h":188.72,"l":182.81,"c":187.45,"v":705800},{"d":"2018-12-11","o":188.57,"h":189.36,"l":187.92,"c":187.92,"v":478900},{"d":"2018-12-12","o":189.02,"h":189.06,"l":183.7,"c":183.83,"v":670600},{"d":"2018-12-13","o":184.21,"h":187.87,"l":183.98,"c":186.6,"v":670800},{"d":"2018-12-14","o":186.64,"h":187.73,"l":185.97,"c":186.9,"v":675500},{"d":"2018-12-17","o":187.29,"h":188.01,"l":179.21,"c":179.87,"v":856800},{"d":"2018-12-18","o":181.02,"h":183.04,"l":180.61,"c":181.91,"v":729600},{"d":"2018-12-19","o":182.3,"h":183.31,"l":180,"c":180.78,"v":646200},{"d":"2018-12-20","o":181.39,"h":183.1,"l":179.09,"c":180.39,"v":668300},{"d":"2018-12-21","o":180.72,"h":186.26,"l":177.04,"c":177.04,"v":1454200},{"d":"2018-12-24","o":177.19,"h":177.57,"l":168.23,"c":168.84,"v":628800},{"d":"2018-12-26","o":169.36,"h":173.29,"l":167.01,"c":173.29,"v":678300},{"d":"2018-12-27","o":171.96,"h":173.46,"l":168.67,"c":173.41,"v":950200},{"d":"2018-12-28","o":173.53,"h":174.48,"l":170.32,"c":172.67,"v":740700},{"d":"2018-12-31","o":173.14,"h":174.06,"l":170.78,"c":174.05,"v":589800},{"d":"2019-01-02","o":172.57,"h":174.04,"l":168.34,"c":169.2,"v":657800},{"d":"2019-01-03","o":169.15,"h":172.76,"l":169.15,"c":170,"v":636500},{"d":"2019-01-04","o":170.57,"h":172.23,"l":170.15,"c":171.2,"v":574900},{"d":"2019-01-07","o":171.47,"h":173.38,"l":170.34,"c":170.72,"v":544700},{"d":"2019-01-08","o":171.38,"h":174.33,"l":170.81,"c":174.26,"v":746100},{"d":"2019-01-09","o":174.7,"h":175.9,"l":172.43,"c":175.76,"v":746700},{"d":"2019-01-10","o":175.54,"h":178.16,"l":174.69,"c":177.99,"v":569300},{"d":"2019-01-11","o":178.01,"h":178.72,"l":176.89,"c":178.59,"v":499400},{"d":"2019-01-14","o":178.16,"h":179.24,"l":177.35,"c":178.18,"v":344800},{"d":"2019-01-15","o":178.41,"h":180.67,"l":178.41,"c":179.79,"v":422000},{"d":"2019-01-16","o":179.8,"h":182.38,"l":178.28,"c":182.16,"v":633700},{"d":"2019-01-17","o":182.14,"h":183.75,"l":181.94,"c":183.34,"v":430100},{"d":"2019-01-18","o":183.87,"h":184.27,"l":182.01,"c":184.09,"v":481700},{"d":"2019-01-22","o":183.99,"h":184.59,"l":182.18,"c":184.03,"v":453900},{"d":"2019-01-23","o":184.17,"h":185.05,"l":183.54,"c":184.94,"v":512400},{"d":"2019-01-24","o":184.77,"h":185.35,"l":183,"c":184.95,"v":429100},{"d":"2019-01-25","o":185.56,"h":186.94,"l":185.36,"c":186.65,"v":572500},{"d":"2019-01-28","o":186.26,"h":188.96,"l":185.51,"c":188.84,"v":693100},{"d":"2019-01-29","o":188.93,"h":190.77,"l":187.95,"c":190.73,"v":553100},{"d":"2019-01-30","o":189.73,"h":191.92,"l":189.43,"c":191.23,"v":593300},{"d":"2019-01-31","o":190.59,"h":193.36,"l":189.03,"c":192.92,"v":890400},{"d":"2019-02-01","o":193.35,"h":193.82,"l":188.5,"c":190.2,"v":796600},{"d":"2019-02-04","o":189.7,"h":192.36,"l":188.03,"c":192.34,"v":754400},{"d":"2019-02-05","o":195,"h":195,"l":190.26,"c":194.5,"v":692000},{"d":"2019-02-06","o":194.74,"h":194.74,"l":193.32,"c":193.96,"v":487200},{"d":"2019-02-07","o":193.5,"h":195.63,"l":192.69,"c":195.28,"v":599200},{"d":"2019-02-08","o":194.47,"h":196.16,"l":193.47,"c":194.5,"v":561500},{"d":"2019-02-11","o":194.7,"h":196.12,"l":193.88,"c":195.05,"v":495200},{"d":"2019-02-12","o":195.16,"h":195.16,"l":192.29,"c":193.46,"v":591900},{"d":"2019-02-13","o":192.97,"h":196.21,"l":192.64,"c":196.07,"v":630500},{"d":"2019-02-14","o":195.91,"h":196.95,"l":195.04,"c":195.72,"v":553600},{"d":"2019-02-15","o":196.94,"h":196.94,"l":195.51,"c":196.07,"v":598800},{"d":"2019-02-19","o":195.49,"h":197.28,"l":195.49,"c":196.45,"v":686400},{"d":"2019-02-20","o":196.23,"h":196.37,"l":192.27,"c":194.1,"v":512400},{"d":"2019-02-21","o":193.26,"h":196.09,"l":192.64,"c":195.91,"v":414600},{"d":"2019-02-22","o":196.16,"h":197.35,"l":193.24,"c":196.04,"v":538800},{"d":"2019-02-25","o":196.33,"h":196.33,"l":194.4,"c":194.62,"v":456700},{"d":"2019-02-26","o":195.27,"h":195.33,"l":194.13,"c":194.93,"v":405400},{"d":"2019-02-27","o":194,"h":194.59,"l":192.08,"c":194.27,"v":588600},{"d":"2019-02-28","o":193.92,"h":197.67,"l":193.33,"c":194.63,"v":1148200},{"d":"2019-03-01","o":194.78,"h":194.85,"l":192.13,"c":194.25,"v":574800},{"d":"2019-03-04","o":194.43,"h":196.18,"l":193.36,"c":195.67,"v":600200},{"d":"2019-03-05","o":195.5,"h":197.48,"l":195.05,"c":196.44,"v":438100},{"d":"2019-03-06","o":196.36,"h":196.9,"l":195.4,"c":195.47,"v":427400},{"d":"2019-03-07","o":195.66,"h":197.57,"l":194.78,"c":195.5,"v":769500},{"d":"2019-03-08","o":195.13,"h":197,"l":194.64,"c":196.44,"v":633700},{"d":"2019-03-11","o":196.87,"h":197.76,"l":195.61,"c":197.44,"v":363700},{"d":"2019-03-12","o":197.95,"h":199.24,"l":197.09,"c":198.86,"v":795800},{"d":"2019-03-13","o":199.1,"h":200.4,"l":199.1,"c":199.37,"v":543900},{"d":"2019-03-14","o":199.3,"h":200.26,"l":198.56,"c":200.07,"v":462400},{"d":"2019-03-15","o":200,"h":200.19,"l":198.57,"c":198.97,"v":970500},{"d":"2019-03-18","o":199.14,"h":199.75,"l":195.88,"c":197.2,"v":492100},{"d":"2019-03-19","o":197.13,"h":197.48,"l":195.75,"c":196.42,"v":610000},{"d":"2019-03-20","o":196.63,"h":198.04,"l":194.6,"c":196.66,"v":551200},{"d":"2019-03-21","o":195.82,"h":199.48,"l":195.82,"c":198.68,"v":562400},{"d":"2019-03-22","o":199.06,"h":201.81,"l":198.98,"c":199.59,"v":639000},{"d":"2019-03-25","o":199.8,"h":200.28,"l":198.6,"c":199.17,"v":318900},{"d":"2019-03-26","o":199.82,"h":200.95,"l":199.47,"c":200.87,"v":444300},{"d":"2019-03-27","o":200.67,"h":201.44,"l":199.55,"c":200.85,"v":513300},{"d":"2019-03-28","o":199.89,"h":200.99,"l":198.91,"c":200.92,"v":572900},{"d":"2019-03-29","o":201.2,"h":201.51,"l":199.7,"c":200.73,"v":737800},{"d":"2019-04-01","o":200.73,"h":200.86,"l":197.8,"c":200.68,"v":666300},{"d":"2019-04-02","o":200.74,"h":202.78,"l":198.69,"c":202.21,"v":673200},{"d":"2019-04-03","o":202.62,"h":202.9,"l":200.55,"c":202.36,"v":529400},{"d":"2019-04-04","o":202.82,"h":202.82,"l":200.57,"c":201.73,"v":358200},{"d":"2019-04-05","o":201.65,"h":202.54,"l":201.06,"c":202.18,"v":405000},{"d":"2019-04-08","o":202.16,"h":202.35,"l":200.48,"c":201.51,"v":383300},{"d":"2019-04-09","o":201.65,"h":201.83,"l":200.32,"c":200.6,"v":464200},{"d":"2019-04-10","o":201.38,"h":202.37,"l":200.58,"c":202.2,"v":621000},{"d":"2019-04-11","o":202.67,"h":203.57,"l":201.55,"c":203.15,"v":358600},{"d":"2019-04-12","o":202.94,"h":204.14,"l":201.4,"c":204.08,"v":375700},{"d":"2019-04-15","o":204.05,"h":204.53,"l":203.07,"c":204.13,"v":392500},{"d":"2019-04-16","o":204.08,"h":204.35,"l":197.48,"c":197.94,"v":621400},{"d":"2019-04-17","o":198.56,"h":198.56,"l":193.05,"c":193.83,"v":730500},{"d":"2019-04-18","o":194.21,"h":196.52,"l":193.44,"c":196.15,"v":593400},{"d":"2019-04-22","o":195.54,"h":195.57,"l":191.42,"c":193.65,"v":462000},{"d":"2019-04-23","o":194.6,"h":196.81,"l":193.82,"c":196.26,"v":517800},{"d":"2019-04-24","o":197.53,"h":198.47,"l":195.33,"c":198.16,"v":482000},{"d":"2019-04-25","o":196.16,"h":200.44,"l":196.16,"c":199.95,"v":580700},{"d":"2019-04-26","o":201.43,"h":201.46,"l":199.63,"c":200.52,"v":340100},{"d":"2019-04-29","o":199.66,"h":200.69,"l":197.79,"c":198.01,"v":343400},{"d":"2019-04-30","o":198.42,"h":201.05,"l":197.67,"c":200.93,"v":621100},{"d":"2019-05-01","o":200.82,"h":203.5,"l":200.01,"c":201.16,"v":389500},{"d":"2019-05-02","o":201.43,"h":203.33,"l":200.14,"c":201.44,"v":448000},{"d":"2019-05-03","o":201.69,"h":202.34,"l":200.05,"c":202.16,"v":317200},{"d":"2019-05-06","o":201.4,"h":202.43,"l":199.18,"c":200.57,"v":428000},{"d":"2019-05-07","o":199.44,"h":200.42,"l":195.64,"c":196.79,"v":400500},{"d":"2019-05-08","o":196.16,"h":198.57,"l":195.15,"c":196.45,"v":473400},{"d":"2019-05-09","o":196.35,"h":198.73,"l":195.62,"c":198.53,"v":572000},{"d":"2019-05-10","o":198.53,"h":201.08,"l":197.89,"c":200.71,"v":403600},{"d":"2019-05-13","o":199.22,"h":200.89,"l":198.88,"c":200.64,"v":406700},{"d":"2019-05-14","o":200.34,"h":201.57,"l":199.41,"c":199.75,"v":572600},{"d":"2019-05-15","o":199.89,"h":201.45,"l":199.13,"c":200.7,"v":383000},{"d":"2019-05-16","o":201.79,"h":203.11,"l":200.75,"c":202.76,"v":488400},{"d":"2019-05-17","o":201.83,"h":203.28,"l":201.35,"c":203.14,"v":470900},{"d":"2019-05-20","o":203.19,"h":203.19,"l":199.64,"c":200.55,"v":508800},{"d":"2019-05-21","o":200.71,"h":202.61,"l":200.61,"c":202.21,"v":616400},{"d":"2019-05-22","o":202.45,"h":203.42,"l":201.87,"c":203.31,"v":466600},{"d":"2019-05-23","o":202.8,"h":204.05,"l":201.66,"c":203.74,"v":517200},{"d":"2019-05-24","o":204.4,"h":206.01,"l":204.25,"c":205.28,"v":545000},{"d":"2019-05-28","o":206.21,"h":206.59,"l":202.71,"c":202.71,"v":1347200},{"d":"2019-05-29","o":203.2,"h":203.4,"l":200.26,"c":201.31,"v":811200},{"d":"2019-05-30","o":201.4,"h":202.5,"l":200.81,"c":201.39,"v":500300},{"d":"2019-05-31","o":201.11,"h":204.21,"l":200.41,"c":203.01,"v":657600},{"d":"2019-06-03","o":203.46,"h":204.36,"l":201.96,"c":203.84,"v":632500},{"d":"2019-06-04","o":203.68,"h":203.97,"l":200.28,"c":202,"v":550400},{"d":"2019-06-05","o":203.06,"h":207.83,"l":202.15,"c":207.76,"v":461400},{"d":"2019-06-06","o":207.76,"h":208.91,"l":206.52,"c":208.74,"v":326500},{"d":"2019-06-07","o":209.39,"h":210.93,"l":208.57,"c":209.06,"v":352700},{"d":"2019-06-10","o":209.25,"h":209.38,"l":207.15,"c":209.36,"v":460300},{"d":"2019-06-11","o":209.66,"h":210.06,"l":207.39,"c":209.34,"v":528000},{"d":"2019-06-12","o":209.06,"h":210.57,"l":206.15,"c":207.19,"v":815300},{"d":"2019-06-13","o":207.19,"h":207.59,"l":205.91,"c":207.09,"v":616200},{"d":"2019-06-14","o":206.81,"h":208.29,"l":206.65,"c":208.09,"v":518700},{"d":"2019-06-17","o":208.83,"h":210.19,"l":208.83,"c":209.63,"v":672500},{"d":"2019-06-18","o":210.66,"h":211.75,"l":207.02,"c":208.62,"v":639500},{"d":"2019-06-19","o":207.56,"h":210.06,"l":207.03,"c":209.19,"v":621000},{"d":"2019-06-20","o":210.1,"h":211.73,"l":210.04,"c":210.47,"v":772400},{"d":"2019-06-21","o":211.04,"h":211.04,"l":206.27,"c":207.8,"v":1434400},{"d":"2019-06-24","o":208.28,"h":209.41,"l":207.07,"c":208.14,"v":488000},{"d":"2019-06-25","o":208.49,"h":209.25,"l":204.33,"c":204.41,"v":623400},{"d":"2019-06-26","o":204.59,"h":204.59,"l":200.06,"c":201.28,"v":680500},{"d":"2019-06-27","o":200.71,"h":202.99,"l":200.33,"c":201.44,"v":482500},{"d":"2019-06-28","o":201.65,"h":203.84,"l":201.19,"c":203.18,"v":818300},{"d":"2019-07-01","o":204.08,"h":204.08,"l":199.28,"c":202.31,"v":513000},{"d":"2019-07-02","o":202.89,"h":205.71,"l":202.6,"c":205.56,"v":672900},{"d":"2019-07-03","o":206.45,"h":209.37,"l":206.04,"c":209.33,"v":405400},{"d":"2019-07-05","o":207.95,"h":208.28,"l":204.32,"c":207.87,"v":294700},{"d":"2019-07-08","o":207.97,"h":210.29,"l":207.94,"c":210.11,"v":509300},{"d":"2019-07-09","o":209.92,"h":211.82,"l":209.23,"c":211.51,"v":582400},{"d":"2019-07-10","o":212.72,"h":214.1,"l":211.02,"c":213.77,"v":624700},{"d":"2019-07-11","o":213.38,"h":213.53,"l":210.21,"c":211.4,"v":577300},{"d":"2019-07-12","o":211.5,"h":211.7,"l":209.71,"c":210.48,"v":410900},{"d":"2019-07-15","o":210.53,"h":212.54,"l":209.9,"c":211.29,"v":409300},{"d":"2019-07-16","o":211.29,"h":211.5,"l":209.89,"c":211.01,"v":446100},{"d":"2019-07-17","o":211.24,"h":212.14,"l":209.22,"c":210.97,"v":465900},{"d":"2019-07-18","o":210.61,"h":210.89,"l":208.36,"c":210.19,"v":355600},{"d":"2019-07-19","o":210.48,"h":211.06,"l":206.09,"c":206.83,"v":562100},{"d":"2019-07-22","o":207.08,"h":207.27,"l":204.72,"c":205.15,"v":411600},{"d":"2019-07-23","o":205.62,"h":207.44,"l":204.07,"c":206.84,"v":488900},{"d":"2019-07-24","o":207.31,"h":207.31,"l":205.65,"c":206.85,"v":333200},{"d":"2019-07-25","o":206.85,"h":207.22,"l":205.38,"c":206.85,"v":372400},{"d":"2019-07-26","o":206.98,"h":208.5,"l":206.48,"c":208.38,"v":527900},{"d":"2019-07-29","o":209.15,"h":211.8,"l":208.32,"c":210.44,"v":456900},{"d":"2019-07-30","o":209.9,"h":213.18,"l":209.9,"c":210.86,"v":767100},{"d":"2019-07-31","o":210.86,"h":213.56,"l":207.69,"c":208.79,"v":912600},{"d":"2019-08-01","o":203.74,"h":204.59,"l":199.37,"c":203.14,"v":1511400},{"d":"2019-08-02","o":203.63,"h":207.46,"l":203.24,"c":205.76,"v":857300},{"d":"2019-08-05","o":204.94,"h":206.99,"l":197.85,"c":200.62,"v":716000},{"d":"2019-08-06","o":200.62,"h":203.67,"l":199.47,"c":203.09,"v":689900},{"d":"2019-08-07","o":202.53,"h":206.15,"l":200.28,"c":204.27,"v":604300},{"d":"2019-08-08","o":203.97,"h":206.65,"l":202.67,"c":206.52,"v":548400},{"d":"2019-08-09","o":206.09,"h":207.48,"l":203.65,"c":206.01,"v":847000},{"d":"2019-08-12","o":205.87,"h":207.57,"l":204.89,"c":205.56,"v":452400},{"d":"2019-08-13","o":205.46,"h":205.46,"l":202.53,"c":204.2,"v":911700},{"d":"2019-08-14","o":204.01,"h":204.83,"l":201.21,"c":201.59,"v":552000},{"d":"2019-08-15","o":202.2,"h":204.87,"l":201.88,"c":204.42,"v":607600},{"d":"2019-08-16","o":205.12,"h":206.85,"l":203.83,"c":205.84,"v":544600},{"d":"2019-08-19","o":206.91,"h":208.48,"l":205.27,"c":207.71,"v":374100},{"d":"2019-08-20","o":208.26,"h":209.13,"l":206.17,"c":206.54,"v":634600},{"d":"2019-08-21","o":207.09,"h":208.74,"l":206.31,"c":207.95,"v":422000},{"d":"2019-08-22","o":208.25,"h":209.32,"l":206.96,"c":208.88,"v":347700},{"d":"2019-08-23","o":208.63,"h":209.99,"l":205.51,"c":206.16,"v":602700},{"d":"2019-08-26","o":207.17,"h":208.85,"l":206.08,"c":208.71,"v":381900},{"d":"2019-08-27","o":209.86,"h":210.86,"l":208.05,"c":208.08,"v":670500},{"d":"2019-08-28","o":208.18,"h":209.7,"l":208.08,"c":209.45,"v":382400},{"d":"2019-08-29","o":210.57,"h":212.22,"l":209.7,"c":211.97,"v":560900},{"d":"2019-08-30","o":213.12,"h":213.14,"l":211.1,"c":212.56,"v":502100},{"d":"2019-09-03","o":211.92,"h":214.57,"l":211.92,"c":214.09,"v":505200},{"d":"2019-09-04","o":215.47,"h":216.8,"l":214.75,"c":216.16,"v":720100},{"d":"2019-09-05","o":215.49,"h":216.24,"l":213.87,"c":214.71,"v":594900},{"d":"2019-09-06","o":214.95,"h":216.56,"l":214.84,"c":215.75,"v":694500},{"d":"2019-09-09","o":215.53,"h":215.53,"l":213.09,"c":213.88,"v":601200},{"d":"2019-09-10","o":213,"h":213,"l":208.21,"c":210.25,"v":698200},{"d":"2019-09-11","o":209.74,"h":209.89,"l":207,"c":209.72,"v":679800},{"d":"2019-09-12","o":211.82,"h":213,"l":208.5,"c":209.53,"v":776800},{"d":"2019-09-13","o":208.65,"h":209.6,"l":205.48,"c":207.11,"v":733300},{"d":"2019-09-16","o":208.24,"h":210.38,"l":206.67,"c":209.9,"v":561000},{"d":"2019-09-17","o":210.54,"h":212.54,"l":210.43,"c":211.51,"v":470200},{"d":"2019-09-18","o":212.03,"h":212.36,"l":210.01,"c":211.31,"v":359700},{"d":"2019-09-19","o":211.83,"h":212.43,"l":210.2,"c":210.76,"v":347000},{"d":"2019-09-20","o":211,"h":211.25,"l":209.05,"c":209.06,"v":993300},{"d":"2019-09-23","o":208,"h":211.33,"l":208,"c":210.44,"v":465600},{"d":"2019-09-24","o":211,"h":212.73,"l":210.28,"c":211.37,"v":554200},{"d":"2019-09-25","o":211.38,"h":213.77,"l":211.33,"c":212.74,"v":1531900},{"d":"2019-09-26","o":213.8,"h":216.13,"l":213.28,"c":215.58,"v":963300},{"d":"2019-09-27","o":214.38,"h":215.31,"l":212.82,"c":214.27,"v":689600},{"d":"2019-09-30","o":213.98,"h":216.33,"l":213.85,"c":215.33,"v":907700},{"d":"2019-10-01","o":214.73,"h":215.48,"l":212.12,"c":214,"v":724400},{"d":"2019-10-02","o":213.71,"h":215.16,"l":212.13,"c":215,"v":887500},{"d":"2019-10-03","o":214.58,"h":218.44,"l":214.58,"c":217.97,"v":876900},{"d":"2019-10-04","o":218.19,"h":219.17,"l":217.24,"c":219,"v":656900},{"d":"2019-10-07","o":218.97,"h":219.52,"l":217.4,"c":219.2,"v":514300},{"d":"2019-10-08","o":218.05,"h":219.42,"l":215.52,"c":217.73,"v":831300},{"d":"2019-10-09","o":218.07,"h":219.71,"l":217.61,"c":218.75,"v":599700},{"d":"2019-10-10","o":218.6,"h":219.6,"l":216.54,"c":218.68,"v":466300},{"d":"2019-10-11","o":218.97,"h":219.07,"l":216.69,"c":218.08,"v":410900},{"d":"2019-10-14","o":218.01,"h":218.18,"l":216.8,"c":218.08,"v":371200},{"d":"2019-10-15","o":218.2,"h":218.77,"l":215.6,"c":217.37,"v":658600},{"d":"2019-10-16","o":217.51,"h":219.33,"l":215.89,"c":219.21,"v":585600},{"d":"2019-10-17","o":218.94,"h":220.12,"l":218.7,"c":219.08,"v":516700},{"d":"2019-10-18","o":219.33,"h":220.4,"l":218.24,"c":220.17,"v":573300},{"d":"2019-10-21","o":220.23,"h":222.04,"l":219.09,"c":222.04,"v":762200},{"d":"2019-10-22","o":222.52,"h":222.87,"l":220.83,"c":221.83,"v":765000},{"d":"2019-10-23","o":222.12,"h":222.14,"l":219.2,"c":221.53,"v":554200},{"d":"2019-10-24","o":221.28,"h":222.07,"l":219.48,"c":220.24,"v":406500},{"d":"2019-10-25","o":219.74,"h":220.83,"l":218.85,"c":219.41,"v":522200},{"d":"2019-10-28","o":219.42,"h":219.42,"l":216.39,"c":216.99,"v":1122400},{"d":"2019-10-29","o":216.7,"h":216.7,"l":214.06,"c":215.31,"v":1830500},{"d":"2019-10-30","o":216.11,"h":219.06,"l":214.78,"c":218.98,"v":985000},{"d":"2019-10-31","o":219.19,"h":220.56,"l":217.27,"c":217.66,"v":838400},{"d":"2019-11-01","o":217.99,"h":219.41,"l":214.52,"c":217.24,"v":916700},{"d":"2019-11-04","o":216.65,"h":216.65,"l":212.97,"c":214.24,"v":766600},{"d":"2019-11-05","o":213.43,"h":213.43,"l":208.59,"c":210.66,"v":1132600},{"d":"2019-11-06","o":211.28,"h":213.07,"l":211.27,"c":212.29,"v":597200},{"d":"2019-11-07","o":211.59,"h":211.59,"l":207.31,"c":209.14,"v":667500},{"d":"2019-11-08","o":209.2,"h":210.97,"l":208.62,"c":209.85,"v":449800},{"d":"2019-11-11","o":209.48,"h":211.26,"l":209.48,"c":210.48,"v":358900},{"d":"2019-11-12","o":210.62,"h":212.48,"l":208.63,"c":208.99,"v":559600},{"d":"2019-11-13","o":209.67,"h":212.56,"l":208.74,"c":211.59,"v":474500},{"d":"2019-11-14","o":212.12,"h":213.15,"l":211.53,"c":212.62,"v":471500},{"d":"2019-11-15","o":212.65,"h":214.53,"l":212.12,"c":214.53,"v":530900},{"d":"2019-11-18","o":215.12,"h":216.82,"l":214.8,"c":215.27,"v":335400},{"d":"2019-11-19","o":216.6,"h":217.61,"l":215.2,"c":217.06,"v":421600},{"d":"2019-11-20","o":217.58,"h":218.22,"l":215.97,"c":216.36,"v":432200},{"d":"2019-11-21","o":215.86,"h":215.86,"l":212.43,"c":212.69,"v":349500},{"d":"2019-11-22","o":212.86,"h":213.73,"l":210.53,"c":211.28,"v":397100},{"d":"2019-11-25","o":212.11,"h":213.95,"l":211.49,"c":212.15,"v":583600},{"d":"2019-11-26","o":212.51,"h":215.61,"l":212.16,"c":215.61,"v":1026300},{"d":"2019-11-27","o":215.61,"h":215.63,"l":214,"c":215.57,"v":556300},{"d":"2019-11-29","o":215.27,"h":217.21,"l":213.9,"c":214.41,"v":292500},{"d":"2019-12-02","o":214.42,"h":214.94,"l":210.96,"c":211.2,"v":578300},{"d":"2019-12-03","o":210.95,"h":213.78,"l":210.5,"c":213.5,"v":766900},{"d":"2019-12-04","o":212.75,"h":215.88,"l":212.75,"c":215.32,"v":618200},{"d":"2019-12-05","o":214.65,"h":216.07,"l":213.57,"c":215.91,"v":699600},{"d":"2019-12-06","o":215.96,"h":216.67,"l":214.82,"c":215.94,"v":468700},{"d":"2019-12-09","o":216.16,"h":216.16,"l":213.98,"c":215.91,"v":370400},{"d":"2019-12-10","o":215.91,"h":216.84,"l":213.32,"c":215.28,"v":388900},{"d":"2019-12-11","o":215.57,"h":215.98,"l":211.56,"c":212.07,"v":406700},{"d":"2019-12-12","o":211.72,"h":212.8,"l":208.13,"c":209.16,"v":763300},{"d":"2019-12-13","o":209.33,"h":210.83,"l":206.29,"c":208.64,"v":599100},{"d":"2019-12-16","o":208.73,"h":209.96,"l":207.04,"c":209.37,"v":723200},{"d":"2019-12-17","o":209.56,"h":210,"l":206.3,"c":206.64,"v":561900},{"d":"2019-12-18","o":207.6,"h":208.22,"l":206.08,"c":207.47,"v":669100},{"d":"2019-12-19","o":207.66,"h":208.82,"l":207.15,"c":207.74,"v":798200},{"d":"2019-12-20","o":208.05,"h":209.4,"l":207.66,"c":208.01,"v":1481400},{"d":"2019-12-23","o":208.96,"h":209.08,"l":206.66,"c":207.09,"v":413000},{"d":"2019-12-24","o":207.52,"h":208.21,"l":206.74,"c":207.94,"v":112700},{"d":"2019-12-26","o":208.49,"h":208.89,"l":207.09,"c":208.32,"v":275600},{"d":"2019-12-27","o":209.31,"h":209.86,"l":207.93,"c":208.84,"v":356700},{"d":"2019-12-30","o":206.66,"h":208.71,"l":206.51,"c":207.62,"v":492200},{"d":"2019-12-31","o":207.47,"h":209.73,"l":207.19,"c":209.7,"v":576000},{"d":"2020-01-02","o":210.46,"h":210.91,"l":206.07,"c":207.24,"v":817400},{"d":"2020-01-03","o":206.38,"h":209.57,"l":206.31,"c":209.23,"v":672100},{"d":"2020-01-06","o":209.06,"h":209.87,"l":208.24,"c":209.58,"v":602000},{"d":"2020-01-07","o":208.19,"h":208.58,"l":204.78,"c":205.02,"v":850500},{"d":"2020-01-08","o":205.29,"h":206.83,"l":204.56,"c":205.87,"v":872300},{"d":"2020-01-09","o":205.48,"h":206.88,"l":204.91,"c":206.35,"v":738800},{"d":"2020-01-10","o":206.78,"h":208.87,"l":206.26,"c":208.45,"v":736100},{"d":"2020-01-13","o":208.23,"h":211.03,"l":208.23,"c":211.02,"v":490200},{"d":"2020-01-14","o":210.21,"h":210.21,"l":207.83,"c":209.51,"v":550600},{"d":"2020-01-15","o":211.6,"h":212.45,"l":210.53,"c":211.9,"v":796600},{"d":"2020-01-16","o":212.2,"h":214.94,"l":211.34,"c":214.89,"v":545200},{"d":"2020-01-17","o":215.26,"h":216.85,"l":214.66,"c":216.07,"v":1213300},{"d":"2020-01-21","o":216.42,"h":219.41,"l":216.29,"c":219.3,"v":730100},{"d":"2020-01-22","o":219.85,"h":220.7,"l":215.81,"c":216.64,"v":718900},{"d":"2020-01-23","o":216.86,"h":218.71,"l":216.01,"c":218.49,"v":554300},{"d":"2020-01-24","o":218.83,"h":219.4,"l":217.66,"c":219.33,"v":566900},{"d":"2020-01-27","o":218.44,"h":219.42,"l":217.14,"c":218.86,"v":786500},{"d":"2020-01-28","o":218.65,"h":220.88,"l":218.04,"c":219.27,"v":516200},{"d":"2020-01-29","o":220.03,"h":220.03,"l":216.3,"c":216.62,"v":734400},{"d":"2020-01-30","o":215.99,"h":218.35,"l":215.36,"c":218.01,"v":536500},{"d":"2020-01-31","o":217.94,"h":219.13,"l":216.04,"c":216.69,"v":609600},{"d":"2020-02-03","o":217.32,"h":218.78,"l":216.1,"c":216.69,"v":499900},{"d":"2020-02-04","o":216.94,"h":219.67,"l":216.19,"c":218.77,"v":655700},{"d":"2020-02-05","o":218.63,"h":219.77,"l":217.45,"c":217.61,"v":464500},{"d":"2020-02-06","o":217.61,"h":219.27,"l":215.68,"c":219.13,"v":569000},{"d":"2020-02-07","o":219.76,"h":220.12,"l":218.05,"c":219.17,"v":471500},{"d":"2020-02-10","o":220.99,"h":221.75,"l":219.11,"c":221.75,"v":884700},{"d":"2020-02-11","o":221.5,"h":223.91,"l":221.37,"c":222.88,"v":814700},{"d":"2020-02-12","o":222.82,"h":225.22,"l":222.32,"c":224.39,"v":851500},{"d":"2020-02-13","o":224,"h":226.32,"l":224,"c":225.59,"v":730500},{"d":"2020-02-14","o":226.18,"h":228.01,"l":225.67,"c":227.53,"v":456900},{"d":"2020-02-18","o":228.06,"h":228.22,"l":225.82,"c":228.07,"v":443500},{"d":"2020-02-19","o":228.54,"h":229.4,"l":225.74,"c":225.8,"v":692400},{"d":"2020-02-20","o":225.51,"h":227.19,"l":225.02,"c":227.15,"v":779200},{"d":"2020-02-21","o":226.95,"h":229.06,"l":226.89,"c":228.02,"v":811800},{"d":"2020-02-24","o":226.58,"h":229.09,"l":224.5,"c":225.79,"v":726700},{"d":"2020-02-25","o":226.68,"h":227.41,"l":220.98,"c":221.41,"v":855900},{"d":"2020-02-26","o":221.91,"h":223.22,"l":220.24,"c":221.22,"v":907500},{"d":"2020-02-27","o":218.83,"h":219.85,"l":207.51,"c":207.67,"v":1120900},{"d":"2020-02-28","o":204.17,"h":204.33,"l":195.57,"c":200.59,"v":1702900},{"d":"2020-03-02","o":201.76,"h":209.67,"l":199.81,"c":209.67,"v":1275700},{"d":"2020-03-03","o":209.67,"h":216.57,"l":207.38,"c":208.73,"v":1099200},{"d":"2020-03-04","o":211.71,"h":218.03,"l":210.82,"c":217.72,"v":990200},{"d":"2020-03-05","o":214.75,"h":216.47,"l":210.73,"c":213.31,"v":801400},{"d":"2020-03-06","o":208.47,"h":210.11,"l":202.86,"c":209.06,"v":919000},{"d":"2020-03-09","o":200.49,"h":203.61,"l":197.17,"c":197.17,"v":1306000},{"d":"2020-03-10","o":201.43,"h":209,"l":195.99,"c":208.84,"v":1354400},{"d":"2020-03-11","o":203.22,"h":203.25,"l":195,"c":195.85,"v":1101600},{"d":"2020-03-12","o":182.25,"h":196.65,"l":179.12,"c":181.98,"v":1766900},{"d":"2020-03-13","o":189.9,"h":193.93,"l":179.15,"c":193.16,"v":1343500},{"d":"2020-03-16","o":175.84,"h":178.25,"l":163.47,"c":163.47,"v":1463000},{"d":"2020-03-17","o":167.25,"h":182.42,"l":162.06,"c":181.59,"v":1992200},{"d":"2020-03-18","o":169.76,"h":176.75,"l":147.07,"c":153.88,"v":1562900},{"d":"2020-03-19","o":153.49,"h":155.57,"l":145.31,"c":146.57,"v":1292700},{"d":"2020-03-20","o":147.72,"h":150.95,"l":128.58,"c":131.62,"v":1569000},{"d":"2020-03-23","o":131.62,"h":131.62,"l":118.17,"c":121.08,"v":2070100},{"d":"2020-03-24","o":126.19,"h":129.34,"l":123,"c":127.46,"v":2236300},{"d":"2020-03-25","o":125.58,"h":149.27,"l":123.7,"c":140.78,"v":1937900},{"d":"2020-03-26","o":140.66,"h":151.92,"l":138.34,"c":151.06,"v":1761900},{"d":"2020-03-27","o":146.01,"h":164.93,"l":145.68,"c":160.27,"v":1374300},{"d":"2020-03-30","o":160.23,"h":161.64,"l":144.18,"c":152.1,"v":2100300},{"d":"2020-03-31","o":150.43,"h":152.24,"l":142.76,"c":147.17,"v":2165100},{"d":"2020-04-01","o":139.65,"h":140.45,"l":130.79,"c":138.02,"v":2248000},{"d":"2020-04-02","o":135.01,"h":142.09,"l":131.93,"c":135.34,"v":1555300},{"d":"2020-04-03","o":133.66,"h":138.06,"l":130.27,"c":132.22,"v":1147600},{"d":"2020-04-06","o":139.72,"h":146.28,"l":139.25,"c":145.07,"v":1175800},{"d":"2020-04-07","o":153.32,"h":154.38,"l":145.94,"c":147.35,"v":998700},{"d":"2020-04-08","o":149.01,"h":161.57,"l":146.58,"c":160.73,"v":1195500},{"d":"2020-04-09","o":162.8,"h":172.91,"l":162.8,"c":167.36,"v":1751300},{"d":"2020-04-13","o":165.7,"h":166.51,"l":159.02,"c":161.41,"v":758400},{"d":"2020-04-14","o":165.91,"h":168.56,"l":162.35,"c":167.03,"v":1021400},{"d":"2020-04-15","o":161.23,"h":164.73,"l":158.33,"c":161.08,"v":907500},{"d":"2020-04-16","o":161.79,"h":164.93,"l":159.01,"c":161.25,"v":865900},{"d":"2020-04-17","o":164.87,"h":171.09,"l":164.5,"c":170.37,"v":1232800},{"d":"2020-04-20","o":166.27,"h":167.7,"l":160.32,"c":160.51,"v":1299800},{"d":"2020-04-21","o":160,"h":161.58,"l":157.64,"c":158.25,"v":2160700},{"d":"2020-04-22","o":161,"h":162.13,"l":158.91,"c":159.84,"v":1551800},{"d":"2020-04-23","o":159.47,"h":159.98,"l":154.65,"c":157.45,"v":1567200},{"d":"2020-04-24","o":158.06,"h":159.98,"l":155.54,"c":158.38,"v":1001600},{"d":"2020-04-27","o":160.59,"h":162.16,"l":159.18,"c":160.75,"v":1495200},{"d":"2020-04-28","o":164.86,"h":166.87,"l":162.11,"c":162.47,"v":578500},{"d":"2020-04-29","o":166.32,"h":167.97,"l":162.64,"c":165.81,"v":821100},{"d":"2020-04-30","o":163.5,"h":164.24,"l":161.5,"c":162.95,"v":1075100},{"d":"2020-05-01","o":159.12,"h":161.49,"l":157.31,"c":158.44,"v":979500},{"d":"2020-05-04","o":156.41,"h":158.74,"l":155.33,"c":158.16,"v":1210300},{"d":"2020-05-05","o":160.3,"h":161.84,"l":158.63,"c":159.34,"v":774300},{"d":"2020-05-06","o":159.46,"h":161.62,"l":156.76,"c":156.8,"v":1067300},{"d":"2020-05-07","o":159.62,"h":163.32,"l":155.12,"c":160.44,"v":1158100},{"d":"2020-05-08","o":163.41,"h":164.29,"l":160.87,"c":163.96,"v":1371700},{"d":"2020-05-11","o":162.6,"h":162.93,"l":157.11,"c":157.24,"v":1024100},{"d":"2020-05-12","o":157.8,"h":158.35,"l":151,"c":151.5,"v":1859900},{"d":"2020-05-13","o":150.56,"h":152.31,"l":149.28,"c":151.06,"v":1790300},{"d":"2020-05-14","o":148.52,"h":151.86,"l":145.15,"c":151.86,"v":1666500},{"d":"2020-05-15","o":150.22,"h":154.6,"l":145.87,"c":150.35,"v":1980900},{"d":"2020-05-18","o":156.78,"h":160.49,"l":154.01,"c":158.48,"v":1040300},{"d":"2020-05-19","o":157.24,"h":159.09,"l":154.4,"c":154.65,"v":1174500},{"d":"2020-05-20","o":156.48,"h":156.48,"l":152.08,"c":155.83,"v":1448000},{"d":"2020-05-21","o":155.16,"h":158,"l":153.73,"c":154.18,"v":820300},{"d":"2020-05-22","o":154.21,"h":154.71,"l":152.97,"c":153.67,"v":1015700},{"d":"2020-05-26","o":158.83,"h":162.56,"l":157.44,"c":160.41,"v":983600},{"d":"2020-05-27","o":165,"h":165,"l":157.4,"c":158.9,"v":1015300},{"d":"2020-05-28","o":160.94,"h":160.94,"l":156.66,"c":159.03,"v":1226500},{"d":"2020-05-29","o":157.21,"h":158.86,"l":154.22,"c":156.01,"v":3918100},{"d":"2020-06-01","o":155.99,"h":161.8,"l":155.24,"c":160.42,"v":1047500},{"d":"2020-06-02","o":161.75,"h":161.94,"l":157,"c":158.77,"v":1483800},{"d":"2020-06-03","o":160.57,"h":163,"l":160.01,"c":162,"v":1294400},{"d":"2020-06-04","o":161.13,"h":161.85,"l":157.76,"c":158.87,"v":1431600},{"d":"2020-06-05","o":165,"h":174.01,"l":164.99,"c":172.69,"v":2109900},{"d":"2020-06-08","o":175.48,"h":178.12,"l":172.59,"c":178.07,"v":1378800},{"d":"2020-06-09","o":175,"h":175.53,"l":172.4,"c":174.22,"v":917200},{"d":"2020-06-10","o":172.99,"h":175.01,"l":169.85,"c":171.35,"v":802900},{"d":"2020-06-11","o":163.74,"h":167.03,"l":161.72,"c":161.87,"v":1187400},{"d":"2020-06-12","o":166.44,"h":166.44,"l":159.68,"c":163.75,"v":1562800},{"d":"2020-06-15","o":157.88,"h":162.75,"l":157.88,"c":160.71,"v":1600500},{"d":"2020-06-16","o":167.14,"h":170.58,"l":165.49,"c":167.33,"v":1116600},{"d":"2020-06-17","o":168.34,"h":169.04,"l":161.27,"c":162.74,"v":1214400},{"d":"2020-06-18","o":160.8,"h":161.76,"l":158.67,"c":160.31,"v":1376400},{"d":"2020-06-19","o":163.7,"h":164.11,"l":155.09,"c":155.09,"v":3239600},{"d":"2020-06-22","o":155.47,"h":157.64,"l":152.33,"c":156.23,"v":1447700},{"d":"2020-06-23","o":157.56,"h":158.39,"l":154.4,"c":155.31,"v":1127200},{"d":"2020-06-24","o":153.46,"h":154.15,"l":149.18,"c":151.57,"v":998800},{"d":"2020-06-25","o":150.67,"h":153.49,"l":149.95,"c":153.37,"v":869000},{"d":"2020-06-26","o":152.7,"h":154.44,"l":150.13,"c":151.38,"v":1183100},{"d":"2020-06-29","o":151.37,"h":153,"l":148.97,"c":153,"v":680100},{"d":"2020-06-30","o":152.72,"h":155.37,"l":151.96,"c":154.64,"v":1405000},{"d":"2020-07-01","o":155.03,"h":159.76,"l":154.6,"c":159.05,"v":690000},{"d":"2020-07-02","o":161.57,"h":162.55,"l":157.29,"c":159.92,"v":947300},{"d":"2020-07-06","o":163.22,"h":163.7,"l":158.31,"c":159.49,"v":1240400},{"d":"2020-07-07","o":156.96,"h":158.24,"l":154.57,"c":154.72,"v":1060300},{"d":"2020-07-08","o":154.72,"h":155.76,"l":152.94,"c":153.3,"v":841800},{"d":"2020-07-09","o":152.45,"h":153.45,"l":149.89,"c":151.64,"v":1307600},{"d":"2020-07-10","o":151.62,"h":153.9,"l":151.07,"c":152.74,"v":504600},{"d":"2020-07-13","o":152.94,"h":154.31,"l":150.65,"c":152.14,"v":624500},{"d":"2020-07-14","o":151.86,"h":155.39,"l":151.37,"c":154.4,"v":523200},{"d":"2020-07-15","o":156.07,"h":156.2,"l":152.53,"c":154.54,"v":869700},{"d":"2020-07-16","o":152.77,"h":155.4,"l":152.77,"c":154.37,"v":768000},{"d":"2020-07-17","o":154.79,"h":155.04,"l":152.8,"c":153.89,"v":893000},{"d":"2020-07-20","o":151.28,"h":153.09,"l":148.06,"c":149.56,"v":908300},{"d":"2020-07-21","o":150.52,"h":151.2,"l":147.32,"c":147.48,"v":931400},{"d":"2020-07-22","o":146.64,"h":150.71,"l":145.58,"c":150.41,"v":2345300},{"d":"2020-07-23","o":150.55,"h":151.88,"l":146.72,"c":148.15,"v":826200},{"d":"2020-07-24","o":148.67,"h":149.33,"l":146.63,"c":146.85,"v":725600},{"d":"2020-07-27","o":146,"h":146.26,"l":143.31,"c":145.72,"v":851400},{"d":"2020-07-28","o":145.8,"h":150.84,"l":144.55,"c":150.24,"v":872800},{"d":"2020-07-29","o":151.41,"h":151.75,"l":146.67,"c":151.58,"v":1258000},{"d":"2020-07-30","o":149.75,"h":151.2,"l":145.68,"c":151.2,"v":1312000},{"d":"2020-07-31","o":151.12,"h":153.24,"l":146.97,"c":153.12,"v":1412200},{"d":"2020-08-03","o":151.31,"h":151.5,"l":149.35,"c":149.93,"v":951100},{"d":"2020-08-04","o":149.69,"h":152.24,"l":148.82,"c":151.7,"v":1087000},{"d":"2020-08-05","o":152,"h":153.26,"l":149.91,"c":150.93,"v":727300},{"d":"2020-08-06","o":149.75,"h":151.85,"l":149.75,"c":150.97,"v":584400},{"d":"2020-08-07","o":150,"h":153.88,"l":149.76,"c":153.86,"v":884700},{"d":"2020-08-10","o":154.15,"h":156.6,"l":153.62,"c":153.8,"v":501300},{"d":"2020-08-11","o":155.32,"h":157,"l":151.03,"c":151.74,"v":643700},{"d":"2020-08-12","o":151.95,"h":153.02,"l":150.87,"c":152.91,"v":539200},{"d":"2020-08-13","o":151.79,"h":154.91,"l":150.6,"c":150.7,"v":825800},{"d":"2020-08-14","o":150.31,"h":154.66,"l":149.81,"c":153.05,"v":652700},{"d":"2020-08-17","o":153.17,"h":155.4,"l":152.51,"c":155.37,"v":591400},{"d":"2020-08-18","o":155.38,"h":155.43,"l":153.43,"c":154.67,"v":739700},{"d":"2020-08-19","o":154.34,"h":154.34,"l":151.16,"c":152.15,"v":1082100},{"d":"2020-08-20","o":151.73,"h":154.9,"l":151.46,"c":153.7,"v":728800},{"d":"2020-08-21","o":153.93,"h":154.96,"l":151.04,"c":152.41,"v":616300},{"d":"2020-08-24","o":152.14,"h":155.78,"l":150.56,"c":155.78,"v":839500},{"d":"2020-08-25","o":155.82,"h":156.81,"l":154.31,"c":155.52,"v":649500},{"d":"2020-08-26","o":154.55,"h":154.9,"l":152.24,"c":153.85,"v":969100},{"d":"2020-08-27","o":154.69,"h":158.78,"l":154.69,"c":158.45,"v":611400},{"d":"2020-08-28","o":158.84,"h":160.13,"l":156.83,"c":159.62,"v":839700},{"d":"2020-08-31","o":158.67,"h":158.96,"l":156.75,"c":158.06,"v":979100},{"d":"2020-09-01","o":157.05,"h":158.38,"l":155.83,"c":158.2,"v":1127300},{"d":"2020-09-02","o":158.18,"h":161.33,"l":157.2,"c":161.3,"v":965600},{"d":"2020-09-03","o":162.87,"h":164.12,"l":158.6,"c":160.32,"v":923500},{"d":"2020-09-04","o":160.35,"h":163.31,"l":159.15,"c":162.1,"v":855600},{"d":"2020-09-08","o":160.84,"h":160.93,"l":157.94,"c":158.46,"v":1135500},{"d":"2020-09-09","o":158.38,"h":159.29,"l":155.93,"c":156.34,"v":1214600},{"d":"2020-09-10","o":155.72,"h":156.13,"l":151.35,"c":152.52,"v":1855900},{"d":"2020-09-11","o":152.36,"h":152.43,"l":148.5,"c":149.87,"v":1353300},{"d":"2020-09-14","o":150.87,"h":156.08,"l":150.14,"c":154.56,"v":1386100},{"d":"2020-09-15","o":154.54,"h":155.9,"l":152.47,"c":152.57,"v":896400},{"d":"2020-09-16","o":152.68,"h":154.91,"l":152.19,"c":153.09,"v":966900},{"d":"2020-09-17","o":151.97,"h":154.85,"l":150.51,"c":153.5,"v":850200},{"d":"2020-09-18","o":152.31,"h":153.5,"l":150.97,"c":151.06,"v":1945400},{"d":"2020-09-21","o":149.75,"h":149.88,"l":145.61,"c":145.93,"v":1579100},{"d":"2020-09-22","o":146.04,"h":150.47,"l":146.04,"c":149.2,"v":1055900},{"d":"2020-09-23","o":149.02,"h":151.16,"l":146.52,"c":147.06,"v":1294700},{"d":"2020-09-24","o":146.44,"h":148.62,"l":145.01,"c":146.96,"v":1287300},{"d":"2020-09-25","o":146.46,"h":148.1,"l":145.31,"c":148.04,"v":1225400},{"d":"2020-09-28","o":150.38,"h":152.82,"l":149.58,"c":151.45,"v":1126100},{"d":"2020-09-29","o":149.34,"h":150.78,"l":146.44,"c":147.52,"v":851800},{"d":"2020-09-30","o":148.65,"h":150.48,"l":147.31,"c":149.34,"v":1204300},{"d":"2020-10-01","o":149.72,"h":155.63,"l":149.61,"c":155.6,"v":1140100},{"d":"2020-10-02","o":153.32,"h":159.02,"l":151.59,"c":157.94,"v":1487300},{"d":"2020-10-05","o":159.04,"h":160.84,"l":156.71,"c":160.43,"v":1135300},{"d":"2020-10-06","o":161.49,"h":162.33,"l":157.79,"c":158.6,"v":1100700},{"d":"2020-10-07","o":159.12,"h":160.13,"l":155.75,"c":156.85,"v":1024900},{"d":"2020-10-08","o":157.96,"h":160.82,"l":157.35,"c":160.1,"v":716100},{"d":"2020-10-09","o":161.01,"h":161.82,"l":157.29,"c":158.34,"v":883700},{"d":"2020-10-12","o":158.99,"h":159.66,"l":157.33,"c":159.1,"v":867300},{"d":"2020-10-13","o":155.5,"h":158.16,"l":152.87,"c":154.9,"v":1042500},{"d":"2020-10-14","o":154.78,"h":155.83,"l":153.6,"c":153.62,"v":836300},{"d":"2020-10-15","o":152.21,"h":155.33,"l":152.21,"c":153.16,"v":682700},{"d":"2020-10-16","o":152.89,"h":153.67,"l":148.94,"c":148.94,"v":1420600},{"d":"2020-10-19","o":149.73,"h":150.57,"l":145.25,"c":145.41,"v":1158200},{"d":"2020-10-20","o":146.82,"h":147.33,"l":145.15,"c":145.55,"v":1045100},{"d":"2020-10-21","o":145.09,"h":146.39,"l":144.27,"c":145.97,"v":948000},{"d":"2020-10-22","o":146.32,"h":147.24,"l":144.93,"c":146.48,"v":521600},{"d":"2020-10-23","o":147.72,"h":148.25,"l":145.66,"c":145.79,"v":788200},{"d":"2020-10-26","o":145,"h":145.29,"l":142.02,"c":143.38,"v":912800},{"d":"2020-10-27","o":143.02,"h":143.97,"l":139.88,"c":139.88,"v":969500},{"d":"2020-10-28","o":137.5,"h":137.78,"l":131.38,"c":132.71,"v":2059900},{"d":"2020-10-29","o":132.71,"h":137.82,"l":132.06,"c":136.13,"v":1638800},{"d":"2020-10-30","o":135.28,"h":140.09,"l":135.28,"c":139.13,"v":1330500},{"d":"2020-11-02","o":140.1,"h":145.35,"l":137.9,"c":145.34,"v":1180800},{"d":"2020-11-03","o":147.03,"h":153.29,"l":146.75,"c":151.15,"v":1330700},{"d":"2020-11-04","o":150.58,"h":150.95,"l":146.93,"c":148.33,"v":1178200},{"d":"2020-11-05","o":148.79,"h":150.7,"l":147.27,"c":148.24,"v":951200},{"d":"2020-11-06","o":148.09,"h":150.41,"l":146.95,"c":147.95,"v":956100},{"d":"2020-11-09","o":158.98,"h":184.49,"l":158.98,"c":164.69,"v":3047800},{"d":"2020-11-10","o":165.29,"h":174.49,"l":164.55,"c":171.79,"v":2680500},{"d":"2020-11-11","o":171.2,"h":171.2,"l":167.21,"c":168.82,"v":1526900},{"d":"2020-11-12","o":168.19,"h":168.59,"l":164.41,"c":166.5,"v":980900},{"d":"2020-11-13","o":167.39,"h":169.52,"l":167.29,"c":169.34,"v":894700},{"d":"2020-11-16","o":176.28,"h":176.79,"l":170.58,"c":173.35,"v":962000},{"d":"2020-11-17","o":171.46,"h":175.45,"l":170.01,"c":174.12,"v":664600},{"d":"2020-11-18","o":174.96,"h":175.67,"l":169.56,"c":169.6,"v":832600},{"d":"2020-11-19","o":168.64,"h":170.57,"l":164.83,"c":170.3,"v":961200},{"d":"2020-11-20","o":171.02,"h":172.64,"l":169.77,"c":171.9,"v":984700},{"d":"2020-11-23","o":172.35,"h":174.04,"l":170.56,"c":171.05,"v":1130500},{"d":"2020-11-24","o":173.83,"h":175.37,"l":172.36,"c":173.31,"v":907700},{"d":"2020-11-25","o":172.38,"h":172.64,"l":169.71,"c":171.05,"v":660600},{"d":"2020-11-27","o":170.92,"h":170.92,"l":167.2,"c":167.87,"v":324500},{"d":"2020-11-30","o":166.69,"h":168.57,"l":164.28,"c":166.59,"v":2290100},{"d":"2020-12-01","o":169.28,"h":169.72,"l":167.05,"c":167.45,"v":907200},{"d":"2020-12-02","o":168.51,"h":172.99,"l":167.83,"c":169.28,"v":967900},{"d":"2020-12-03","o":169.01,"h":171.99,"l":168.71,"c":171.13,"v":1204500},{"d":"2020-12-04","o":172.14,"h":174.19,"l":170.75,"c":173.84,"v":1012400},{"d":"2020-12-07","o":172.45,"h":174.16,"l":172.24,"c":172.68,"v":550200},{"d":"2020-12-08","o":171.64,"h":172.27,"l":169.29,"c":169.35,"v":1168100},{"d":"2020-12-09","o":169.16,"h":170.54,"l":164.76,"c":166.45,"v":1415100},{"d":"2020-12-10","o":165.88,"h":167.81,"l":162.32,"c":162.52,"v":1071000},{"d":"2020-12-11","o":161.1,"h":162.84,"l":160.8,"c":162.36,"v":1052400},{"d":"2020-12-14","o":163.24,"h":164.84,"l":159.59,"c":159.67,"v":971900},{"d":"2020-12-15","o":160.15,"h":161.98,"l":158.23,"c":161.97,"v":839700},{"d":"2020-12-16","o":162,"h":163.25,"l":159.71,"c":161.51,"v":1109900},{"d":"2020-12-17","o":162.51,"h":163.33,"l":160.51,"c":163.23,"v":1006000},{"d":"2020-12-18","o":162.69,"h":163.42,"l":157.01,"c":158.44,"v":2432900},{"d":"2020-12-21","o":155,"h":158.26,"l":155,"c":157.96,"v":952800},{"d":"2020-12-22","o":158.31,"h":158.62,"l":156.21,"c":158.56,"v":823600},{"d":"2020-12-23","o":159.58,"h":160.89,"l":156.51,"c":156.72,"v":564100},{"d":"2020-12-24","o":157.39,"h":158.11,"l":156.1,"c":157.74,"v":246100},{"d":"2020-12-28","o":158,"h":160.33,"l":157.46,"c":160.33,"v":973900},{"d":"2020-12-29","o":161,"h":161.65,"l":157.14,"c":157.21,"v":550000},{"d":"2020-12-30","o":156.45,"h":158.8,"l":156.36,"c":158.05,"v":577100},{"d":"2020-12-31","o":158.48,"h":160.66,"l":156.76,"c":160.43,"v":430400},{"d":"2021-01-04","o":160.07,"h":161.7,"l":155,"c":155.52,"v":1499100},{"d":"2021-01-05","o":155.7,"h":156.6,"l":154.84,"c":155.07,"v":1236500},{"d":"2021-01-06","o":156.16,"h":159.83,"l":155.39,"c":159.23,"v":1185400},{"d":"2021-01-07","o":158.32,"h":158.86,"l":155.9,"c":157.06,"v":834800},{"d":"2021-01-08","o":156.9,"h":158.69,"l":156.38,"c":158.44,"v":784200},{"d":"2021-01-11","o":158,"h":158.73,"l":156.38,"c":157.38,"v":597700},{"d":"2021-01-12","o":156.58,"h":157.93,"l":155.64,"c":157.38,"v":838600},{"d":"2021-01-13","o":157.71,"h":160.24,"l":157.4,"c":159.19,"v":867000},{"d":"2021-01-14","o":160.4,"h":162.28,"l":158.6,"c":160.49,"v":869500},{"d":"2021-01-15","o":160.13,"h":164.31,"l":159.68,"c":164,"v":847200},{"d":"2021-01-19","o":164.81,"h":165.31,"l":161.35,"c":162.41,"v":752100},{"d":"2021-01-20","o":161.64,"h":167.2,"l":160.94,"c":165.92,"v":926700},{"d":"2021-01-21","o":164.39,"h":166.3,"l":162.82,"c":165.46,"v":521300},{"d":"2021-01-22","o":164.71,"h":165.64,"l":163.09,"c":164.73,"v":911300},{"d":"2021-01-25","o":164.23,"h":167.4,"l":163.01,"c":166.61,"v":845800},{"d":"2021-01-26","o":167,"h":169.37,"l":166.4,"c":168.11,"v":776300},{"d":"2021-01-27","o":166.81,"h":167.99,"l":162.81,"c":163.87,"v":845800},{"d":"2021-01-28","o":164.11,"h":169.14,"l":162.71,"c":166.02,"v":555500},{"d":"2021-01-29","o":164.51,"h":166.79,"l":162.71,"c":163.67,"v":976400},{"d":"2021-02-01","o":164.64,"h":165.48,"l":161.1,"c":165.23,"v":1267500},{"d":"2021-02-02","o":165.87,"h":167.56,"l":164.73,"c":166.44,"v":893500},{"d":"2021-02-03","o":165.05,"h":168.8,"l":164.21,"c":167.79,"v":1438800},{"d":"2021-02-04","o":165.92,"h":174.06,"l":164.2,"c":171.85,"v":2339900},{"d":"2021-02-05","o":172.23,"h":172.88,"l":169,"c":172.22,"v":1121900},{"d":"2021-02-08","o":172,"h":173.67,"l":170.49,"c":173.33,"v":801000},{"d":"2021-02-09","o":173.93,"h":174.51,"l":172.58,"c":173.83,"v":554400},{"d":"2021-02-10","o":174.11,"h":176.02,"l":173.21,"c":175.85,"v":576500},{"d":"2021-02-11","o":176.2,"h":179.62,"l":174.09,"c":178.93,"v":1150600},{"d":"2021-02-12","o":177.76,"h":179.68,"l":176.93,"c":179.51,"v":765600},{"d":"2021-02-16","o":179.76,"h":179.95,"l":177.97,"c":178.56,"v":806900},{"d":"2021-02-17","o":178.33,"h":179.25,"l":175.86,"c":179,"v":805100},{"d":"2021-02-18","o":178.64,"h":179.14,"l":177.05,"c":177.77,"v":501500},{"d":"2021-02-19","o":177.91,"h":178.83,"l":177.08,"c":178.01,"v":855100},{"d":"2021-02-22","o":178.69,"h":180.57,"l":177.15,"c":178.28,"v":843700},{"d":"2021-02-23","o":179.86,"h":182.23,"l":178.65,"c":180.74,"v":966900},{"d":"2021-02-24","o":181.05,"h":185.31,"l":180.43,"c":185,"v":1103000},{"d":"2021-02-25","o":185.1,"h":185.66,"l":179.54,"c":180.32,"v":770700},{"d":"2021-02-26","o":180.47,"h":180.54,"l":175.68,"c":175.75,"v":1412000},{"d":"2021-03-01","o":178.1,"h":181.33,"l":176.95,"c":177.02,"v":745600},{"d":"2021-03-02","o":176.13,"h":179.3,"l":175.82,"c":178.22,"v":910600},{"d":"2021-03-03","o":178.77,"h":183.42,"l":178.15,"c":181.4,"v":1070000},{"d":"2021-03-04","o":181.21,"h":181.95,"l":176.02,"c":178.05,"v":1076500},{"d":"2021-03-05","o":178.9,"h":180,"l":174.85,"c":177.65,"v":1136500},{"d":"2021-03-08","o":178.94,"h":185.09,"l":177.03,"c":183.91,"v":1109300},{"d":"2021-03-09","o":183.91,"h":186.45,"l":181.95,"c":182.02,"v":686500},{"d":"2021-03-10","o":182.35,"h":185.93,"l":178.65,"c":185.18,"v":830400},{"d":"2021-03-11","o":185.24,"h":188.3,"l":184.86,"c":186.32,"v":1341300},{"d":"2021-03-12","o":186.96,"h":190.49,"l":186.96,"c":190.49,"v":1056500},{"d":"2021-03-15","o":190.57,"h":195.46,"l":188.77,"c":193.42,"v":774200},{"d":"2021-03-16","o":193.5,"h":194.21,"l":189.05,"c":190.3,"v":741200},{"d":"2021-03-17","o":191.16,"h":191.16,"l":187.18,"c":189.72,"v":876300},{"d":"2021-03-18","o":189.43,"h":189.61,"l":187.21,"c":188.7,"v":641700},{"d":"2021-03-19","o":187.67,"h":188,"l":182.43,"c":182.79,"v":1691600},{"d":"2021-03-22","o":182.8,"h":186.1,"l":181.44,"c":185.13,"v":709100},{"d":"2021-03-23","o":185.59,"h":186.83,"l":183.49,"c":184.75,"v":833800},{"d":"2021-03-24","o":181.99,"h":186.68,"l":181.24,"c":184.85,"v":1019700},{"d":"2021-03-25","o":184.85,"h":187.53,"l":182.69,"c":187.34,"v":645500},{"d":"2021-03-26","o":187.59,"h":189.46,"l":187.21,"c":189.12,"v":561200},{"d":"2021-03-29","o":188.6,"h":189.37,"l":185.45,"c":187.35,"v":458200},{"d":"2021-03-30","o":185.88,"h":187.75,"l":185.61,"c":187.37,"v":434400},{"d":"2021-03-31","o":185.03,"h":186.65,"l":183.21,"c":184.51,"v":894800},{"d":"2021-04-01","o":184.92,"h":187.12,"l":183.68,"c":186.9,"v":603700},{"d":"2021-04-05","o":187.87,"h":188,"l":183.58,"c":185.99,"v":544700},{"d":"2021-04-06","o":185.2,"h":186.6,"l":184.73,"c":186.5,"v":560900},{"d":"2021-04-07","o":187.18,"h":188.61,"l":185.23,"c":187.78,"v":417700},{"d":"2021-04-08","o":186.33,"h":187.84,"l":185.55,"c":185.65,"v":397400},{"d":"2021-04-09","o":186.54,"h":186.9,"l":185.12,"c":185.94,"v":538600},{"d":"2021-04-12","o":186.37,"h":187.35,"l":184.85,"c":187.12,"v":490300},{"d":"2021-04-13","o":186.77,"h":188.05,"l":186,"c":187.8,"v":530900},{"d":"2021-04-14","o":187.5,"h":188.66,"l":186.13,"c":186.26,"v":392000},{"d":"2021-04-15","o":188.06,"h":188.75,"l":187.1,"c":188.46,"v":958200},{"d":"2021-04-16","o":189.65,"h":190.1,"l":188.17,"c":189.81,"v":661900},{"d":"2021-04-19","o":191.06,"h":191.14,"l":189.26,"c":190.36,"v":492900},{"d":"2021-04-20","o":190.13,"h":192.97,"l":190.13,"c":192.68,"v":733400},{"d":"2021-04-21","o":192.92,"h":194.36,"l":191.25,"c":193.62,"v":625000},{"d":"2021-04-22","o":194.15,"h":195.27,"l":192.33,"c":192.4,"v":925600},{"d":"2021-04-23","o":192.55,"h":194.53,"l":192.08,"c":193.88,"v":564900},{"d":"2021-04-26","o":194.99,"h":195.55,"l":194.19,"c":194.77,"v":613500},{"d":"2021-04-27","o":195.52,"h":196.44,"l":193.7,"c":195.31,"v":506900},{"d":"2021-04-28","o":195.23,"h":195.29,"l":191.35,"c":191.35,"v":1043900},{"d":"2021-04-29","o":192.32,"h":196.21,"l":189.83,"c":191.51,"v":695600},{"d":"2021-04-30","o":191.59,"h":192.55,"l":190.4,"c":192,"v":714900},{"d":"2021-05-03","o":193.12,"h":193.53,"l":191.21,"c":191.65,"v":555000},{"d":"2021-05-04","o":191.99,"h":193.25,"l":189.46,"c":190.39,"v":606500},{"d":"2021-05-05","o":189.63,"h":191.01,"l":186.61,"c":187.96,"v":739100},{"d":"2021-05-06","o":188.34,"h":193.33,"l":188.34,"c":193.29,"v":710900},{"d":"2021-05-07","o":192.59,"h":195.69,"l":192.59,"c":195.53,"v":750900},{"d":"2021-05-10","o":196.8,"h":199.48,"l":196.42,"c":196.99,"v":490400},{"d":"2021-05-11","o":196,"h":197.04,"l":194.56,"c":196.18,"v":626900},{"d":"2021-05-12","o":196.69,"h":196.71,"l":191.69,"c":192.84,"v":1001000},{"d":"2021-05-13","o":192.73,"h":198.4,"l":192.73,"c":196.5,"v":842900},{"d":"2021-05-14","o":196.49,"h":198.93,"l":196.49,"c":197.96,"v":993400},{"d":"2021-05-17","o":198.25,"h":199.09,"l":197.31,"c":198.27,"v":454900},{"d":"2021-05-18","o":197.86,"h":199.81,"l":197.08,"c":199,"v":930700},{"d":"2021-05-19","o":198,"h":198,"l":194.61,"c":196.67,"v":1260000},{"d":"2021-05-20","o":196,"h":200.25,"l":195.51,"c":199.88,"v":944200},{"d":"2021-05-21","o":200.52,"h":202,"l":199.57,"c":200.41,"v":779200},{"d":"2021-05-24","o":201.64,"h":204.44,"l":201.44,"c":203.4,"v":656000},{"d":"2021-05-25","o":203.55,"h":204.87,"l":202.61,"c":204.4,"v":797000},{"d":"2021-05-26","o":204.19,"h":205.98,"l":203.16,"c":204.87,"v":720700},{"d":"2021-05-27","o":205.67,"h":205.79,"l":203.5,"c":204.07,"v":1009700},{"d":"2021-05-28","o":204.85,"h":207.39,"l":204.02,"c":206.94,"v":862100},{"d":"2021-06-01","o":207.58,"h":210.76,"l":206.6,"c":210.68,"v":684900},{"d":"2021-06-02","o":212.03,"h":213.67,"l":210.52,"c":212.75,"v":940200},{"d":"2021-06-03","o":213.37,"h":213.46,"l":211.92,"c":213.1,"v":790700},{"d":"2021-06-04","o":212.76,"h":213.13,"l":210.85,"c":211.75,"v":629800},{"d":"2021-06-07","o":212.3,"h":214.22,"l":211.47,"c":212.14,"v":789400},{"d":"2021-06-08","o":211.79,"h":213.81,"l":210.82,"c":211.03,"v":1082900},{"d":"2021-06-09","o":211.9,"h":212.42,"l":210.31,"c":210.76,"v":1438600},{"d":"2021-06-10","o":210.72,"h":216.64,"l":209.62,"c":214.66,"v":1882900},{"d":"2021-06-11","o":214.46,"h":215.12,"l":212.8,"c":214.64,"v":1039100},{"d":"2021-06-14","o":213.07,"h":214.21,"l":212.41,"c":214.21,"v":572000},{"d":"2021-06-15","o":213.71,"h":213.71,"l":210.38,"c":210.97,"v":568700},{"d":"2021-06-16","o":210.98,"h":212.44,"l":209.54,"c":209.69,"v":1094200},{"d":"2021-06-17","o":209.74,"h":210.49,"l":207.9,"c":210.02,"v":706900},{"d":"2021-06-18","o":210,"h":210.83,"l":205.91,"c":206.1,"v":1899900},{"d":"2021-06-21","o":207.26,"h":212.87,"l":206.61,"c":212.1,"v":799600},{"d":"2021-06-22","o":212.18,"h":212.33,"l":210.19,"c":211.58,"v":790400},{"d":"2021-06-23","o":211.94,"h":213.23,"l":210.52,"c":212.71,"v":1107800},{"d":"2021-06-24","o":212.71,"h":213.23,"l":210.7,"c":212.03,"v":778300},{"d":"2021-06-25","o":211.81,"h":214.02,"l":211.56,"c":213.94,"v":836000},{"d":"2021-06-28","o":214.12,"h":214.12,"l":210.87,"c":212.38,"v":689900},{"d":"2021-06-29","o":210.26,"h":212.57,"l":210.01,"c":210.31,"v":888200},{"d":"2021-06-30","o":210.02,"h":211.81,"l":207.93,"c":208.69,"v":930600},{"d":"2021-07-01","o":209.04,"h":212.33,"l":208.15,"c":210.51,"v":672700},{"d":"2021-07-02","o":210.9,"h":212.7,"l":210.9,"c":211.33,"v":467400},{"d":"2021-07-06","o":211.24,"h":213.9,"l":209.41,"c":213.55,"v":680400},{"d":"2021-07-07","o":213.73,"h":216.25,"l":212.35,"c":215.73,"v":690600},{"d":"2021-07-08","o":214.44,"h":217.71,"l":213.8,"c":217.27,"v":596800},{"d":"2021-07-09","o":218.92,"h":221.08,"l":217.33,"c":220.83,"v":656500},{"d":"2021-07-12","o":220.83,"h":224.41,"l":220.37,"c":223.97,"v":645100},{"d":"2021-07-13","o":223.51,"h":223.7,"l":220.36,"c":221.22,"v":346000},{"d":"2021-07-14","o":222,"h":224.31,"l":221.54,"c":224.07,"v":345900},{"d":"2021-07-15","o":223.33,"h":225.31,"l":223.1,"c":224.93,"v":618200},{"d":"2021-07-16","o":226.24,"h":227.16,"l":225.17,"c":225.87,"v":613500},{"d":"2021-07-19","o":223.2,"h":225.24,"l":221.15,"c":223.17,"v":703100},{"d":"2021-07-20","o":224.44,"h":229.45,"l":223.97,"c":228.74,"v":604200},{"d":"2021-07-21","o":229.19,"h":230.6,"l":227.91,"c":228.18,"v":609100},{"d":"2021-07-22","o":227.04,"h":227.12,"l":224.03,"c":224.45,"v":938600},{"d":"2021-07-23","o":224.46,"h":226.95,"l":224.18,"c":226.8,"v":803300},{"d":"2021-07-26","o":226.16,"h":227.81,"l":225.26,"c":226.2,"v":333500},{"d":"2021-07-27","o":226.2,"h":229.47,"l":224.95,"c":228.28,"v":458000},{"d":"2021-07-28","o":228.34,"h":229.5,"l":227.09,"c":227.45,"v":604700},{"d":"2021-07-29","o":227.55,"h":232.25,"l":227.55,"c":229.92,"v":416400},{"d":"2021-07-30","o":230.99,"h":232.72,"l":227.75,"c":227.83,"v":784100},{"d":"2021-08-02","o":229.71,"h":231.89,"l":227.5,"c":228.81,"v":588600},{"d":"2021-08-03","o":229.22,"h":229.24,"l":226.28,"c":228.9,"v":344100},{"d":"2021-08-04","o":229,"h":229.67,"l":227.11,"c":227.88,"v":405000},{"d":"2021-08-05","o":229.45,"h":230.11,"l":226.77,"c":229.19,"v":324500},{"d":"2021-08-06","o":230,"h":230,"l":227.63,"c":228.92,"v":299200},{"d":"2021-08-09","o":228.63,"h":228.66,"l":226.35,"c":227.54,"v":414400},{"d":"2021-08-10","o":227.53,"h":227.61,"l":222.73,"c":222.78,"v":705400},{"d":"2021-08-11","o":223.99,"h":224.46,"l":221.56,"c":222.2,"v":641100},{"d":"2021-08-12","o":222.97,"h":223.75,"l":221.73,"c":222.3,"v":412200},{"d":"2021-08-13","o":223.07,"h":225.2,"l":222.31,"c":224.55,"v":401300},{"d":"2021-08-16","o":224.16,"h":226.72,"l":223.02,"c":225.11,"v":474300},{"d":"2021-08-17","o":223.89,"h":225.35,"l":222.3,"c":224.59,"v":324600},{"d":"2021-08-18","o":223.85,"h":224.74,"l":221.81,"c":222.87,"v":356600},{"d":"2021-08-19","o":221.55,"h":224.61,"l":220.67,"c":223.95,"v":415900},{"d":"2021-08-20","o":223.46,"h":225.73,"l":222.06,"c":224.63,"v":473800},{"d":"2021-08-23","o":225.24,"h":225.91,"l":222.05,"c":223.15,"v":332700},{"d":"2021-08-24","o":223.25,"h":223.25,"l":220.31,"c":221.79,"v":425700},{"d":"2021-08-25","o":221.55,"h":224.29,"l":220.47,"c":222.26,"v":339900},{"d":"2021-08-26","o":223.5,"h":224.92,"l":222.46,"c":224.39,"v":451000},{"d":"2021-08-27","o":225.48,"h":226.81,"l":224.61,"c":225.62,"v":271000},{"d":"2021-08-30","o":225.68,"h":228.46,"l":224.82,"c":228.22,"v":451100},{"d":"2021-08-31","o":227.54,"h":229.69,"l":226.75,"c":229.58,"v":662400},{"d":"2021-09-01","o":229.19,"h":232.7,"l":228.34,"c":232.6,"v":572900},{"d":"2021-09-02","o":232.62,"h":233.45,"l":230.41,"c":233.02,"v":820900},{"d":"2021-09-03","o":232.4,"h":233.48,"l":229.94,"c":232.85,"v":480700},{"d":"2021-09-07","o":232.25,"h":232.25,"l":226.31,"c":227.59,"v":655400},{"d":"2021-09-08","o":226.72,"h":231.76,"l":226.2,"c":230.49,"v":412000},{"d":"2021-09-09","o":229.77,"h":230.06,"l":225.93,"c":226,"v":544300},{"d":"2021-09-10","o":226.89,"h":226.89,"l":223.42,"c":223.55,"v":488500},{"d":"2021-09-13","o":225.87,"h":227.32,"l":223.18,"c":223.71,"v":626500},{"d":"2021-09-14","o":224.95,"h":225.61,"l":222.82,"c":224.29,"v":305500},{"d":"2021-09-15","o":224.37,"h":226.3,"l":223.68,"c":224.75,"v":470300},{"d":"2021-09-16","o":224.52,"h":225.47,"l":222.2,"c":223.68,"v":560100},{"d":"2021-09-17","o":222.32,"h":223.95,"l":219.3,"c":219.89,"v":1239100},{"d":"2021-09-20","o":218.12,"h":221.09,"l":216.71,"c":220.48,"v":529100},{"d":"2021-09-21","o":222.01,"h":223.87,"l":220.64,"c":220.71,"v":399100},{"d":"2021-09-22","o":222.78,"h":224.71,"l":222.45,"c":223.48,"v":566300},{"d":"2021-09-23","o":225.01,"h":229.32,"l":224.71,"c":227.27,"v":798400},{"d":"2021-09-24","o":227.43,"h":230.15,"l":225.98,"c":226.41,"v":770200},{"d":"2021-09-27","o":226.89,"h":228.25,"l":221.43,"c":221.66,"v":495500},{"d":"2021-09-28","o":220.2,"h":223.04,"l":218.7,"c":222.15,"v":551200},{"d":"2021-09-29","o":223.45,"h":227.31,"l":222.88,"c":225,"v":479400},{"d":"2021-09-30","o":225.18,"h":226.47,"l":221.51,"c":221.64,"v":577200},{"d":"2021-10-01","o":221.85,"h":224.08,"l":218.77,"c":222.76,"v":338600},{"d":"2021-10-04","o":221.91,"h":225.46,"l":221.91,"c":224.79,"v":568200},{"d":"2021-10-05","o":225.73,"h":225.91,"l":222.67,"c":224.46,"v":847200},{"d":"2021-10-06","o":223.75,"h":226.96,"l":219.96,"c":226.35,"v":442200},{"d":"2021-10-07","o":227.91,"h":228.64,"l":225.29,"c":226.04,"v":446800},{"d":"2021-10-08","o":226.14,"h":226.41,"l":223.42,"c":223.85,"v":251600},{"d":"2021-10-11","o":224.49,"h":225.14,"l":221.67,"c":223.81,"v":294100},{"d":"2021-10-12","o":225.54,"h":227.31,"l":222.7,"c":226.5,"v":388300},{"d":"2021-10-13","o":225.8,"h":228.43,"l":224.44,"c":228.3,"v":376100},{"d":"2021-10-14","o":229.52,"h":232.76,"l":229.25,"c":232.39,"v":417000},{"d":"2021-10-15","o":234,"h":234,"l":229.03,"c":230.63,"v":485000},{"d":"2021-10-18","o":229.23,"h":231.22,"l":228.6,"c":230,"v":494300},{"d":"2021-10-19","o":230.81,"h":230.94,"l":227.31,"c":228.5,"v":457000},{"d":"2021-10-20","o":228.97,"h":233.13,"l":228.5,"c":233,"v":419400},{"d":"2021-10-21","o":233,"h":233.32,"l":231.04,"c":232.01,"v":390200},{"d":"2021-10-22","o":232.72,"h":234.61,"l":232.12,"c":232.76,"v":367900},{"d":"2021-10-25","o":232.63,"h":233.63,"l":230.73,"c":232.77,"v":393100},{"d":"2021-10-26","o":233.04,"h":235.82,"l":231.5,"c":234.41,"v":355000},{"d":"2021-10-27","o":235,"h":238.5,"l":233.63,"c":236.63,"v":602100},{"d":"2021-10-28","o":236.14,"h":241.64,"l":235.06,"c":239.2,"v":776900},{"d":"2021-10-29","o":238.41,"h":239.86,"l":236.03,"c":236.68,"v":923800},{"d":"2021-11-01","o":237.32,"h":237.32,"l":230.74,"c":235.1,"v":589800},{"d":"2021-11-02","o":236.52,"h":237.1,"l":233.87,"c":235.6,"v":631500},{"d":"2021-11-03","o":236.54,"h":237.11,"l":234.19,"c":236.73,"v":785500},{"d":"2021-11-04","o":236.77,"h":237.89,"l":231.45,"c":233.72,"v":518000},{"d":"2021-11-05","o":235.7,"h":238.68,"l":234.47,"c":237.84,"v":771000},{"d":"2021-11-08","o":240.75,"h":241,"l":235.35,"c":238.38,"v":644200},{"d":"2021-11-09","o":238.68,"h":240.22,"l":237.7,"c":240.13,"v":457900},{"d":"2021-11-10","o":239.5,"h":241.22,"l":239.5,"c":240.36,"v":389900},{"d":"2021-11-11","o":240.72,"h":241.09,"l":238.74,"c":241.02,"v":533800},{"d":"2021-11-12","o":241.32,"h":242.17,"l":239.62,"c":241.01,"v":386200},{"d":"2021-11-15","o":241.05,"h":245.47,"l":240.38,"c":245.43,"v":383100},{"d":"2021-11-16","o":245.43,"h":245.9,"l":241.18,"c":241.89,"v":471100},{"d":"2021-11-17","o":240.84,"h":244.03,"l":235.22,"c":243.9,"v":623800},{"d":"2021-11-18","o":244.1,"h":246.34,"l":242.83,"c":246.12,"v":551300},{"d":"2021-11-19","o":246.18,"h":246.18,"l":241.55,"c":242.01,"v":495500},{"d":"2021-11-22","o":242.21,"h":242.5,"l":238.29,"c":238.38,"v":717800},{"d":"2021-11-23","o":239.16,"h":243.6,"l":237.33,"c":242.73,"v":795800},{"d":"2021-11-24","o":242.47,"h":247.45,"l":242.27,"c":246.86,"v":323700},{"d":"2021-11-26","o":243.13,"h":244.05,"l":237.89,"c":239.39,"v":395500},{"d":"2021-11-29","o":241.6,"h":243.39,"l":239.3,"c":240.78,"v":1087000},{"d":"2021-11-30","o":239.63,"h":241.71,"l":238.19,"c":238.87,"v":1285800},{"d":"2021-12-01","o":241.26,"h":241.26,"l":230,"c":230.1,"v":1386100},{"d":"2021-12-02","o":231.83,"h":239.19,"l":230.74,"c":238.42,"v":1077500},{"d":"2021-12-03","o":239.14,"h":239.68,"l":235.72,"c":237.96,"v":772800},{"d":"2021-12-06","o":240.64,"h":244.79,"l":240.05,"c":240.86,"v":569700},{"d":"2021-12-07","o":241.25,"h":243.8,"l":237.72,"c":241.23,"v":1655100},{"d":"2021-12-08","o":241.41,"h":246.66,"l":240.55,"c":245.46,"v":1022000},{"d":"2021-12-09","o":244.81,"h":245.53,"l":242.23,"c":242.52,"v":625900},{"d":"2021-12-10","o":246.06,"h":246.06,"l":242.8,"c":244.87,"v":711100},{"d":"2021-12-13","o":244.82,"h":249.38,"l":243.31,"c":248.07,"v":606300},{"d":"2021-12-14","o":247.92,"h":248.42,"l":242.36,"c":244.24,"v":700400},{"d":"2021-12-15","o":245.27,"h":249.79,"l":244.82,"c":248.9,"v":894100},{"d":"2021-12-16","o":249.05,"h":250.23,"l":244.18,"c":245.91,"v":1086000},{"d":"2021-12-17","o":246,"h":248.49,"l":243.93,"c":244.53,"v":1547900},{"d":"2021-12-20","o":242.4,"h":244.7,"l":240.06,"c":241.55,"v":807200},{"d":"2021-12-21","o":242.89,"h":247.22,"l":242.55,"c":245.17,"v":557300},{"d":"2021-12-22","o":244.92,"h":247.91,"l":244.87,"c":247.18,"v":319900},{"d":"2021-12-23","o":247.51,"h":248.26,"l":244.63,"c":245.77,"v":404500},{"d":"2021-12-27","o":246.63,"h":249.89,"l":245.09,"c":249.7,"v":396800},{"d":"2021-12-28","o":249.12,"h":251.42,"l":248.92,"c":250.41,"v":384500},{"d":"2021-12-29","o":251.14,"h":253.45,"l":248.56,"c":252.55,"v":393800},{"d":"2021-12-30","o":251,"h":252.58,"l":249.87,"c":251.26,"v":564000},{"d":"2021-12-31","o":251.42,"h":254.61,"l":251.42,"c":252.59,"v":452400},{"d":"2022-01-03","o":255.91,"h":255.91,"l":248.72,"c":252.62,"v":626200},{"d":"2022-01-04","o":253.07,"h":257.52,"l":253.07,"c":255.12,"v":651400},{"d":"2022-01-05","o":254.57,"h":255.36,"l":250.51,"c":251.15,"v":826700},{"d":"2022-01-06","o":251.99,"h":253.75,"l":250.08,"c":251.93,"v":623200},{"d":"2022-01-07","o":250.7,"h":251.28,"l":248.61,"c":248.87,"v":612700},{"d":"2022-01-10","o":248.5,"h":250.15,"l":246.39,"c":248.64,"v":734100},{"d":"2022-01-11","o":248.86,"h":250.12,"l":245.29,"c":249.21,"v":504200},{"d":"2022-01-12","o":249.26,"h":251.33,"l":248.71,"c":250.72,"v":455100},{"d":"2022-01-13","o":250.93,"h":253,"l":250.48,"c":251.07,"v":426300},{"d":"2022-01-14","o":250.81,"h":250.81,"l":245.89,"c":248.68,"v":637300},{"d":"2022-01-18","o":249.38,"h":249.4,"l":244.31,"c":247.98,"v":810400},{"d":"2022-01-19","o":248.94,"h":250.05,"l":245.74,"c":245.97,"v":715300},{"d":"2022-01-20","o":245.95,"h":248.6,"l":242.94,"c":243.37,"v":830400},{"d":"2022-01-21","o":244.94,"h":245.91,"l":240.61,"c":242,"v":671900},{"d":"2022-01-24","o":240,"h":241.46,"l":232.56,"c":240.39,"v":805700},{"d":"2022-01-25","o":237.57,"h":242.38,"l":233.94,"c":241.5,"v":1126900},{"d":"2022-01-26","o":241.51,"h":246.69,"l":238.63,"c":240.5,"v":699800},{"d":"2022-01-27","o":242.51,"h":244.21,"l":237.15,"c":237.21,"v":971400},{"d":"2022-01-28","o":237.26,"h":243.77,"l":234.01,"c":243.36,"v":853700},{"d":"2022-01-31","o":242.34,"h":244.89,"l":240.25,"c":244.23,"v":1193700},{"d":"2022-02-01","o":244.22,"h":245.51,"l":241.93,"c":244.48,"v":590600},{"d":"2022-02-02","o":244.53,"h":252.76,"l":243.95,"c":251.63,"v":984000},{"d":"2022-02-03","o":248.66,"h":253.09,"l":245.21,"c":250.21,"v":696100},{"d":"2022-02-04","o":248.79,"h":250.81,"l":245.04,"c":247.3,"v":641700},{"d":"2022-02-07","o":246.96,"h":249.51,"l":244.06,"c":244.37,"v":597300},{"d":"2022-02-08","o":245.65,"h":245.72,"l":239.73,"c":240.49,"v":750100},{"d":"2022-02-09","o":242.54,"h":249.43,"l":242.54,"c":248.75,"v":710700},{"d":"2022-02-10","o":245.89,"h":248.72,"l":240.31,"c":242,"v":881000},{"d":"2022-02-11","o":243.35,"h":243.93,"l":238.58,"c":240.67,"v":712200},{"d":"2022-02-14","o":241.02,"h":242.55,"l":236.81,"c":238.15,"v":538800},{"d":"2022-02-15","o":239.6,"h":241.49,"l":238.67,"c":239.96,"v":562700},{"d":"2022-02-16","o":240.5,"h":240.63,"l":236.77,"c":239.87,"v":519000},{"d":"2022-02-17","o":238.27,"h":239.32,"l":235.25,"c":236.14,"v":455400},{"d":"2022-02-18","o":237,"h":238.67,"l":234.84,"c":235.09,"v":1150300},{"d":"2022-02-22","o":235,"h":237.72,"l":233.8,"c":236.25,"v":610200},{"d":"2022-02-23","o":236.59,"h":239.65,"l":234.15,"c":234.38,"v":710000},{"d":"2022-02-24","o":230.79,"h":237.39,"l":229,"c":236.37,"v":663200},{"d":"2022-02-25","o":237.81,"h":244.21,"l":236.52,"c":244.05,"v":685400},{"d":"2022-02-28","o":240.07,"h":242.85,"l":235.5,"c":238.59,"v":893000},{"d":"2022-03-01","o":239.02,"h":239.77,"l":232.7,"c":234.18,"v":778300},{"d":"2022-03-02","o":236.08,"h":242.03,"l":234.26,"c":240.68,"v":818400},{"d":"2022-03-03","o":242.06,"h":243.81,"l":239.79,"c":243.1,"v":716100},{"d":"2022-03-04","o":240.54,"h":247.37,"l":240.54,"c":247.34,"v":803500},{"d":"2022-03-07","o":247.42,"h":249.88,"l":244.53,"c":244.58,"v":670700},{"d":"2022-03-08","o":244.72,"h":244.72,"l":238.9,"c":239.95,"v":605900},{"d":"2022-03-09","o":244.25,"h":246.64,"l":242.67,"c":244.46,"v":523800},{"d":"2022-03-10","o":241.95,"h":244.55,"l":240.58,"c":244.02,"v":467700},{"d":"2022-03-11","o":245.79,"h":246.98,"l":240.64,"c":241.12,"v":450000},{"d":"2022-03-14","o":242,"h":243.67,"l":238.28,"c":239.32,"v":406600},{"d":"2022-03-15","o":241.59,"h":242.08,"l":237.22,"c":240.22,"v":533600},{"d":"2022-03-16","o":241.51,"h":244.81,"l":237.85,"c":243.01,"v":601400},{"d":"2022-03-17","o":241.44,"h":245.97,"l":241.27,"c":245.97,"v":554300},{"d":"2022-03-18","o":248,"h":248,"l":243.98,"c":245.38,"v":1081600},{"d":"2022-03-21","o":246.16,"h":247.46,"l":243.1,"c":244.83,"v":468600},{"d":"2022-03-22","o":246.01,"h":246.88,"l":241.63,"c":243.07,"v":566300},{"d":"2022-03-23","o":243.26,"h":243.26,"l":240.42,"c":241.44,"v":433800},{"d":"2022-03-24","o":240.68,"h":243.35,"l":240.5,"c":243.2,"v":390700},{"d":"2022-03-25","o":244.59,"h":247.39,"l":243.61,"c":247.24,"v":550000},{"d":"2022-03-28","o":247.91,"h":250.26,"l":246.21,"c":249.99,"v":457400},{"d":"2022-03-29","o":252.47,"h":259.05,"l":252.47,"c":258.26,"v":1088600},{"d":"2022-03-30","o":255.71,"h":255.71,"l":249.94,"c":251.95,"v":566700},{"d":"2022-03-31","o":252.42,"h":253.73,"l":248.17,"c":248.37,"v":943000},{"d":"2022-04-01","o":249.44,"h":254.52,"l":249.02,"c":254.44,"v":460400},{"d":"2022-04-04","o":254.03,"h":255.52,"l":248.84,"c":251.01,"v":431900},{"d":"2022-04-05","o":250.32,"h":254.36,"l":248.22,"c":249.44,"v":665600},{"d":"2022-04-06","o":249.41,"h":255.04,"l":246.57,"c":254.95,"v":596400},{"d":"2022-04-07","o":247.6,"h":250.44,"l":246.03,"c":249.34,"v":1975200},{"d":"2022-04-08","o":249,"h":250.63,"l":247.32,"c":249.61,"v":726500},{"d":"2022-04-11","o":250,"h":250.61,"l":244.76,"c":246.25,"v":1204100},{"d":"2022-04-12","o":246.06,"h":248.23,"l":244.51,"c":246.48,"v":649700},{"d":"2022-04-13","o":246.47,"h":248.28,"l":245.39,"c":247.62,"v":564600},{"d":"2022-04-14","o":248.58,"h":249.48,"l":246.17,"c":246.61,"v":618900},{"d":"2022-04-18","o":246.54,"h":248.5,"l":242.5,"c":244.05,"v":754900},{"d":"2022-04-19","o":245.84,"h":248.54,"l":245.56,"c":246.92,"v":592700},{"d":"2022-04-20","o":247.71,"h":254.07,"l":247.64,"c":253.5,"v":1008300},{"d":"2022-04-21","o":255.24,"h":258.81,"l":253.95,"c":256.01,"v":1181600},{"d":"2022-04-22","o":256.17,"h":256.17,"l":250.69,"c":250.85,"v":874800},{"d":"2022-04-25","o":250.98,"h":250.98,"l":246.02,"c":248.42,"v":951000},{"d":"2022-04-26","o":248.04,"h":250.31,"l":243.96,"c":244.35,"v":783500},{"d":"2022-04-27","o":244.2,"h":245.85,"l":240.54,"c":240.78,"v":620300},{"d":"2022-04-28","o":238.93,"h":241.8,"l":236.5,"c":239.5,"v":694300},{"d":"2022-04-29","o":237.35,"h":238.62,"l":226.89,"c":227.48,"v":1427100},{"d":"2022-05-02","o":228.48,"h":229.69,"l":216.97,"c":221.15,"v":1363200},{"d":"2022-05-03","o":222.15,"h":224.11,"l":219.86,"c":222.44,"v":851900},{"d":"2022-05-04","o":222.42,"h":223.03,"l":215.55,"c":222.48,"v":855500},{"d":"2022-05-05","o":222.63,"h":223.09,"l":214.33,"c":216.72,"v":1107900},{"d":"2022-05-06","o":214.27,"h":215.11,"l":209.57,"c":212.43,"v":1167400},{"d":"2022-05-09","o":211,"h":211,"l":202.41,"c":203.72,"v":1140000},{"d":"2022-05-10","o":205.3,"h":206.43,"l":199,"c":200.09,"v":1098100},{"d":"2022-05-11","o":200.88,"h":206.86,"l":200.59,"c":203.48,"v":1037000},{"d":"2022-05-12","o":203.5,"h":204.99,"l":202.04,"c":204.09,"v":1103400},{"d":"2022-05-13","o":205.62,"h":207.51,"l":203.78,"c":207.21,"v":692900},{"d":"2022-05-16","o":207.62,"h":208.54,"l":204.59,"c":204.85,"v":568600},{"d":"2022-05-17","o":206.79,"h":207.93,"l":203.38,"c":207.84,"v":1032200},{"d":"2022-05-18","o":207.65,"h":208.76,"l":200.68,"c":201.56,"v":838300},{"d":"2022-05-19","o":199.84,"h":201.77,"l":197.62,"c":199.36,"v":712100},{"d":"2022-05-20","o":201.34,"h":201.55,"l":197.89,"c":200.95,"v":846600},{"d":"2022-05-23","o":203.16,"h":204.6,"l":199.09,"c":204.19,"v":576700},{"d":"2022-05-24","o":204.02,"h":205.51,"l":200.17,"c":205.01,"v":490200},{"d":"2022-05-25","o":203.89,"h":205.62,"l":202.48,"c":204.94,"v":578400},{"d":"2022-05-26","o":206.19,"h":207.38,"l":205.18,"c":205.45,"v":625900},{"d":"2022-05-27","o":206.29,"h":211.32,"l":205.47,"c":210.91,"v":702300},{"d":"2022-05-31","o":209.07,"h":209.56,"l":206.5,"c":207.96,"v":1272600},{"d":"2022-06-01","o":208.23,"h":208.85,"l":203.15,"c":207.57,"v":538300},{"d":"2022-06-02","o":207.6,"h":209.28,"l":204.29,"c":208.97,"v":609300},{"d":"2022-06-03","o":207.69,"h":208.28,"l":204.75,"c":205.02,"v":683200},{"d":"2022-06-06","o":206.39,"h":206.39,"l":199.74,"c":200.8,"v":750500},{"d":"2022-06-07","o":200,"h":205.07,"l":198.84,"c":204.85,"v":577600},{"d":"2022-06-08","o":202.91,"h":204.32,"l":198.62,"c":200.49,"v":719700},{"d":"2022-06-09","o":199.91,"h":200.39,"l":194.69,"c":194.87,"v":635800},{"d":"2022-06-10","o":192.74,"h":196.39,"l":190.85,"c":194.44,"v":870100},{"d":"2022-06-13","o":190.88,"h":192.03,"l":185.81,"c":186.76,"v":1087800},{"d":"2022-06-14","o":187.53,"h":188.9,"l":184.26,"c":185.19,"v":969300},{"d":"2022-06-15","o":186.81,"h":190.23,"l":185.36,"c":187.58,"v":628500},{"d":"2022-06-16","o":183.85,"h":187.21,"l":183.35,"c":186.39,"v":683600},{"d":"2022-06-17","o":186.86,"h":191.98,"l":186.84,"c":190.99,"v":2294400},{"d":"2022-06-21","o":191.74,"h":196.24,"l":191.19,"c":191.4,"v":1087900},{"d":"2022-06-22","o":190.11,"h":194.45,"l":189.43,"c":191.89,"v":693500},{"d":"2022-06-23","o":192.36,"h":196.76,"l":192.36,"c":196.49,"v":678300},{"d":"2022-06-24","o":196.58,"h":197.01,"l":194.26,"c":195.15,"v":1164300},{"d":"2022-06-27","o":194.43,"h":201.71,"l":194.03,"c":198.77,"v":1126500},{"d":"2022-06-28","o":199.09,"h":202.12,"l":196.6,"c":197.06,"v":470000},{"d":"2022-06-29","o":194.9,"h":195.56,"l":193.55,"c":195.08,"v":386600},{"d":"2022-06-30","o":193.43,"h":197.52,"l":191.93,"c":194.25,"v":867500},{"d":"2022-07-01","o":193.97,"h":196.74,"l":192.79,"c":196.25,"v":996600},{"d":"2022-07-05","o":195.11,"h":195.11,"l":188.71,"c":194.21,"v":852200},{"d":"2022-07-06","o":195.12,"h":196.81,"l":192.91,"c":194.02,"v":600500},{"d":"2022-07-07","o":194.65,"h":195.49,"l":191.9,"c":192.59,"v":1231300},{"d":"2022-07-08","o":192.19,"h":192.82,"l":189.54,"c":190.56,"v":749800},{"d":"2022-07-11","o":189.8,"h":191.38,"l":189.32,"c":190.55,"v":611900},{"d":"2022-07-12","o":189.03,"h":193.31,"l":189.03,"c":191.34,"v":614800},{"d":"2022-07-13","o":189.76,"h":191.45,"l":187.23,"c":190.55,"v":484500},{"d":"2022-07-14","o":187.11,"h":190.32,"l":187.11,"c":189.14,"v":559900},{"d":"2022-07-15","o":192.17,"h":193.65,"l":190.3,"c":192.79,"v":563400},{"d":"2022-07-18","o":193.54,"h":193.55,"l":190.43,"c":191.24,"v":542400},{"d":"2022-07-19","o":192.86,"h":195.8,"l":191.75,"c":195.46,"v":425600},{"d":"2022-07-20","o":194.91,"h":197.1,"l":193.63,"c":194.63,"v":451200},{"d":"2022-07-21","o":194.35,"h":196.21,"l":193.03,"c":196.05,"v":573800},{"d":"2022-07-22","o":196.94,"h":199.52,"l":196.01,"c":198.25,"v":472400},{"d":"2022-07-25","o":197.78,"h":200.03,"l":197.02,"c":197.54,"v":619900},{"d":"2022-07-26","o":197.47,"h":199.21,"l":196.45,"c":197.54,"v":488400},{"d":"2022-07-27","o":197.66,"h":202.39,"l":197.66,"c":202.09,"v":818600},{"d":"2022-07-28","o":202.97,"h":213.85,"l":202.67,"c":212.24,"v":1619000},{"d":"2022-07-29","o":212.93,"h":215.63,"l":211.7,"c":213.94,"v":890100},{"d":"2022-08-01","o":213.7,"h":213.7,"l":207.24,"c":207.77,"v":837200},{"d":"2022-08-02","o":207.64,"h":209.78,"l":203.71,"c":204.58,"v":910900},{"d":"2022-08-03","o":205.51,"h":207.38,"l":201.22,"c":202.05,"v":960900},{"d":"2022-08-04","o":201.63,"h":204.04,"l":199.59,"c":203.8,"v":716100},{"d":"2022-08-05","o":202.98,"h":205.07,"l":201.38,"c":204.91,"v":431200},{"d":"2022-08-08","o":206.47,"h":208.44,"l":205.46,"c":206.44,"v":352100},{"d":"2022-08-09","o":207.26,"h":211.04,"l":206.49,"c":210.42,"v":538800},{"d":"2022-08-10","o":212.95,"h":214.52,"l":211.29,"c":213.72,"v":464400},{"d":"2022-08-11","o":214.99,"h":218.06,"l":214.6,"c":215.08,"v":663300},{"d":"2022-08-12","o":216.56,"h":218.39,"l":216.11,"c":218.16,"v":343700},{"d":"2022-08-15","o":218.37,"h":219.7,"l":216.25,"c":218.38,"v":310500},{"d":"2022-08-16","o":217.45,"h":220.33,"l":217.45,"c":219.24,"v":292000},{"d":"2022-08-17","o":217.68,"h":220.42,"l":217.19,"c":220.22,"v":406400},{"d":"2022-08-18","o":220.01,"h":220.25,"l":215.44,"c":216.52,"v":475300},{"d":"2022-08-19","o":215.85,"h":216.21,"l":213.97,"c":214.98,"v":574600},{"d":"2022-08-22","o":213.67,"h":214,"l":206.21,"c":210.33,"v":452500},{"d":"2022-08-23","o":210.24,"h":210.24,"l":205.23,"c":206.67,"v":422300},{"d":"2022-08-24","o":207.27,"h":210.42,"l":206.7,"c":209.97,"v":739300},{"d":"2022-08-25","o":211.33,"h":213.52,"l":210.13,"c":213.39,"v":589100},{"d":"2022-08-26","o":213.39,"h":214.95,"l":209.02,"c":209.32,"v":692000},{"d":"2022-08-29","o":208.61,"h":208.61,"l":205.49,"c":205.68,"v":585100},{"d":"2022-08-30","o":206.01,"h":206.9,"l":202.27,"c":203.11,"v":748700},{"d":"2022-08-31","o":204.65,"h":205.48,"l":200.65,"c":200.91,"v":1108200},{"d":"2022-09-01","o":199.92,"h":204.16,"l":197.8,"c":203.96,"v":711700},{"d":"2022-09-02","o":204.54,"h":207.12,"l":202.2,"c":202.51,"v":689200},{"d":"2022-09-06","o":203.9,"h":207.55,"l":203.55,"c":207.13,"v":536900},{"d":"2022-09-07","o":207.21,"h":210.64,"l":207.21,"c":210.45,"v":558000},{"d":"2022-09-08","o":209.29,"h":212.45,"l":209.16,"c":211.83,"v":358200},{"d":"2022-09-09","o":212.22,"h":215.55,"l":210.46,"c":214.46,"v":557100},{"d":"2022-09-12","o":215.26,"h":216.11,"l":213.75,"c":214.22,"v":793200},{"d":"2022-09-13","o":210.68,"h":211.84,"l":207.26,"c":207.85,"v":730900},{"d":"2022-09-14","o":207.03,"h":207.45,"l":202.34,"c":205.08,"v":644900},{"d":"2022-09-15","o":205.08,"h":205.34,"l":201.22,"c":201.32,"v":434000},{"d":"2022-09-16","o":201.81,"h":202.36,"l":198.63,"c":201.98,"v":1654100},{"d":"2022-09-19","o":199.84,"h":200,"l":195.52,"c":199.63,"v":627000},{"d":"2022-09-20","o":197.8,"h":197.8,"l":190.85,"c":192.88,"v":839100},{"d":"2022-09-21","o":194.48,"h":195.03,"l":188.96,"c":188.97,"v":653000},{"d":"2022-09-22","o":188.89,"h":189.56,"l":186.67,"c":188.48,"v":787600},{"d":"2022-09-23","o":186.47,"h":191.9,"l":186.21,"c":188.82,"v":703300},{"d":"2022-09-26","o":187.93,"h":187.93,"l":182.3,"c":184.19,"v":749100},{"d":"2022-09-27","o":185.52,"h":186.19,"l":181.43,"c":181.8,"v":757100},{"d":"2022-09-28","o":183.88,"h":187.14,"l":181.67,"c":186.41,"v":710100},{"d":"2022-09-29","o":183,"h":184.18,"l":180.01,"c":181.5,"v":694100},{"d":"2022-09-30","o":183.26,"h":185.41,"l":181.56,"c":184.19,"v":1123400},{"d":"2022-10-03","o":186.64,"h":187.48,"l":184.18,"c":186.62,"v":612400},{"d":"2022-10-04","o":187.54,"h":189.81,"l":185.64,"c":188.16,"v":791600},{"d":"2022-10-05","o":185.47,"h":185.77,"l":180.2,"c":182.51,"v":626800},{"d":"2022-10-06","o":182.16,"h":182.69,"l":177.12,"c":177.63,"v":679400},{"d":"2022-10-07","o":175.95,"h":176.82,"l":171.01,"c":172.28,"v":728700},{"d":"2022-10-10","o":173.28,"h":173.66,"l":170.76,"c":170.86,"v":650200},{"d":"2022-10-11","o":171.17,"h":175.23,"l":169.88,"c":174.71,"v":652200},{"d":"2022-10-12","o":174.39,"h":174.39,"l":170.76,"c":171.67,"v":835400},{"d":"2022-10-13","o":169.2,"h":176.41,"l":168.05,"c":175.87,"v":748700},{"d":"2022-10-14","o":178.11,"h":178.64,"l":169.39,"c":169.58,"v":711900},{"d":"2022-10-17","o":172.97,"h":175.81,"l":172.05,"c":175.38,"v":1001500},{"d":"2022-10-18","o":178.09,"h":180.84,"l":176.02,"c":177.76,"v":596500},{"d":"2022-10-19","o":175.47,"h":176.31,"l":171.59,"c":173.35,"v":572300},{"d":"2022-10-20","o":174.07,"h":175.65,"l":171.88,"c":172.03,"v":1038600},{"d":"2022-10-21","o":172.46,"h":174.99,"l":170.15,"c":174.89,"v":663700},{"d":"2022-10-24","o":176.1,"h":177.23,"l":172.74,"c":173.2,"v":837900},{"d":"2022-10-25","o":174.22,"h":178.88,"l":174.2,"c":178.8,"v":617800},{"d":"2022-10-26","o":178.5,"h":179.74,"l":173.71,"c":174.56,"v":1078000},{"d":"2022-10-27","o":175.39,"h":176.87,"l":170.95,"c":172.34,"v":1173200},{"d":"2022-10-28","o":171.12,"h":175.91,"l":170.3,"c":175.6,"v":1123900},{"d":"2022-10-31","o":174.5,"h":176.32,"l":173.64,"c":175.12,"v":937900},{"d":"2022-11-01","o":176.27,"h":177.6,"l":174.84,"c":175.29,"v":741700},{"d":"2022-11-02","o":174.46,"h":176.56,"l":171.1,"c":171.18,"v":958500},{"d":"2022-11-03","o":169.84,"h":172.18,"l":166.47,"c":170.1,"v":847800},{"d":"2022-11-04","o":164.44,"h":168.42,"l":160.63,"c":167.29,"v":1839500},{"d":"2022-11-07","o":164.45,"h":167.28,"l":160.7,"c":162.02,"v":1349100},{"d":"2022-11-08","o":163.2,"h":163.29,"l":160,"c":161.05,"v":907200},{"d":"2022-11-09","o":161.14,"h":161.96,"l":158.35,"c":158.98,"v":1011900},{"d":"2022-11-10","o":165.69,"h":171.96,"l":165.5,"c":171.82,"v":1099500},{"d":"2022-11-11","o":171.51,"h":172.03,"l":166.88,"c":167.11,"v":753200},{"d":"2022-11-14","o":166.94,"h":170.5,"l":165.72,"c":166.4,"v":1711600},{"d":"2022-11-15","o":168.61,"h":169.6,"l":166.7,"c":168.97,"v":1070700},{"d":"2022-11-16","o":168.64,"h":169.78,"l":166,"c":166.08,"v":754600},{"d":"2022-11-17","o":163.83,"h":166.31,"l":163.44,"c":165.13,"v":612600},{"d":"2022-11-18","o":167.39,"h":169.56,"l":166.95,"c":169.19,"v":1210800},{"d":"2022-11-21","o":168.68,"h":171.45,"l":167.5,"c":168.69,"v":813800},{"d":"2022-11-22","o":169.5,"h":169.64,"l":167.9,"c":168.9,"v":478300},{"d":"2022-11-23","o":168.22,"h":169.91,"l":166.94,"c":168.52,"v":559700},{"d":"2022-11-25","o":169.24,"h":170.24,"l":169.12,"c":170.06,"v":220000},{"d":"2022-11-28","o":169.38,"h":172.05,"l":167.64,"c":168.07,"v":1788200},{"d":"2022-11-29","o":167.81,"h":171.07,"l":167.33,"c":170.79,"v":707800},{"d":"2022-11-30","o":169.7,"h":174.97,"l":168.65,"c":174.9,"v":1176300},{"d":"2022-12-01","o":176.48,"h":177.68,"l":172.38,"c":174.18,"v":706200},{"d":"2022-12-02","o":170.85,"h":173.08,"l":170.59,"c":172.57,"v":734400},{"d":"2022-12-05","o":170.95,"h":172.62,"l":169.62,"c":170.3,"v":919000},{"d":"2022-12-06","o":171.07,"h":171.08,"l":166.12,"c":166.89,"v":599000},{"d":"2022-12-07","o":166.6,"h":170.21,"l":166.6,"c":167.97,"v":1021700},{"d":"2022-12-08","o":167.31,"h":171.33,"l":167.23,"c":169.6,"v":666800},{"d":"2022-12-09","o":169.34,"h":171.28,"l":169.18,"c":169.58,"v":483700},{"d":"2022-12-12","o":169.18,"h":171.56,"l":166.91,"c":171.55,"v":680900},{"d":"2022-12-13","o":176.53,"h":176.76,"l":171.17,"c":173.4,"v":791400},{"d":"2022-12-14","o":173.72,"h":175.35,"l":170.8,"c":172.08,"v":716000},{"d":"2022-12-15","o":170.08,"h":171.36,"l":167.9,"c":168.79,"v":1083500},{"d":"2022-12-16","o":165.83,"h":166.87,"l":162.05,"c":165,"v":2021800},{"d":"2022-12-19","o":164.8,"h":164.8,"l":160.4,"c":162.22,"v":783900},{"d":"2022-12-20","o":161.5,"h":161.82,"l":159.69,"c":161.21,"v":642900},{"d":"2022-12-21","o":162.71,"h":163.86,"l":161.38,"c":162.37,"v":718900},{"d":"2022-12-22","o":161.24,"h":162.59,"l":159.49,"c":161.85,"v":650300},{"d":"2022-12-23","o":161.83,"h":163.12,"l":160.45,"c":163.03,"v":396400},{"d":"2022-12-27","o":163.45,"h":163.75,"l":161.37,"c":162.8,"v":456000},{"d":"2022-12-28","o":163.21,"h":164.02,"l":160.57,"c":161.08,"v":420900},{"d":"2022-12-29","o":160.99,"h":163.12,"l":159.75,"c":162.65,"v":839800},{"d":"2022-12-30","o":161.84,"h":162.37,"l":159.56,"c":161.52,"v":613100},{"d":"2023-01-03","o":162.3,"h":163.69,"l":159.56,"c":161.5,"v":646000},{"d":"2023-01-04","o":161.9,"h":165.71,"l":161.37,"c":164.32,"v":539800},{"d":"2023-01-05","o":162.62,"h":163.18,"l":157.69,"c":157.98,"v":890000},{"d":"2023-01-06","o":158.29,"h":164.08,"l":158.01,"c":163.63,"v":586500},{"d":"2023-01-09","o":163.19,"h":165.04,"l":161.66,"c":162.47,"v":1787300},{"d":"2023-01-10","o":162.02,"h":163.57,"l":161.64,"c":162.99,"v":661300},{"d":"2023-01-11","o":164.46,"h":170.21,"l":164.27,"c":169.88,"v":764100},{"d":"2023-01-12","o":170.88,"h":171.42,"l":168.52,"c":170.27,"v":650900},{"d":"2023-01-13","o":168.33,"h":169.85,"l":166.9,"c":167.85,"v":555000},{"d":"2023-01-17","o":169.48,"h":171.46,"l":168.34,"c":170.01,"v":736200},{"d":"2023-01-18","o":170.31,"h":170.92,"l":167.24,"c":168.65,"v":1061000},{"d":"2023-01-19","o":167.89,"h":170.7,"l":167.63,"c":168.7,"v":879500},{"d":"2023-01-20","o":168.73,"h":170.57,"l":166.96,"c":170.35,"v":1568400},{"d":"2023-01-23","o":171.39,"h":171.95,"l":169.61,"c":170.36,"v":715900},{"d":"2023-01-24","o":171.69,"h":173.83,"l":169.89,"c":173.09,"v":454300},{"d":"2023-01-25","o":172.86,"h":174.17,"l":172.18,"c":173.36,"v":802100},{"d":"2023-01-26","o":174.07,"h":175.76,"l":172.96,"c":173.45,"v":681800},{"d":"2023-01-27","o":173.33,"h":178.55,"l":173.33,"c":177.52,"v":835600},{"d":"2023-01-30","o":176.16,"h":177.43,"l":173.16,"c":173.27,"v":554500},{"d":"2023-01-31","o":173.1,"h":177.44,"l":173.07,"c":177.44,"v":1746600},{"d":"2023-02-01","o":176.38,"h":178.92,"l":174.7,"c":178.02,"v":762800},{"d":"2023-02-02","o":180,"h":185.78,"l":179.8,"c":184.5,"v":1058800},{"d":"2023-02-03","o":181,"h":181.32,"l":178.3,"c":180.25,"v":936500},{"d":"2023-02-06","o":178.35,"h":179.47,"l":177.04,"c":178.79,"v":750600},{"d":"2023-02-07","o":177.23,"h":180.76,"l":176.49,"c":179.71,"v":652200},{"d":"2023-02-08","o":178.36,"h":182.41,"l":178.09,"c":181.6,"v":1064700},{"d":"2023-02-09","o":184.47,"h":184.57,"l":178.82,"c":180.37,"v":881400},{"d":"2023-02-10","o":179.68,"h":180.64,"l":177.93,"c":180.28,"v":793700},{"d":"2023-02-13","o":180.42,"h":182.99,"l":180.41,"c":181.19,"v":1215500},{"d":"2023-02-14","o":181.12,"h":182.49,"l":179.02,"c":180.08,"v":990400},{"d":"2023-02-15","o":179.15,"h":181.16,"l":178.55,"c":181.14,"v":621500},{"d":"2023-02-16","o":178.92,"h":182.56,"l":178.11,"c":180.12,"v":766900},{"d":"2023-02-17","o":180.12,"h":180.12,"l":176.43,"c":179.27,"v":2510000},{"d":"2023-02-21","o":179.02,"h":179.02,"l":175.12,"c":175.86,"v":746800},{"d":"2023-02-22","o":176.73,"h":178.02,"l":175.58,"c":176.58,"v":732600},{"d":"2023-02-23","o":177.43,"h":178.93,"l":175.71,"c":177.83,"v":577400},{"d":"2023-02-24","o":175.61,"h":176.36,"l":173.83,"c":175,"v":737300},{"d":"2023-02-27","o":176.96,"h":177.27,"l":172.54,"c":173.24,"v":623500},{"d":"2023-02-28","o":173.05,"h":175.23,"l":172.41,"c":172.52,"v":945500},{"d":"2023-03-01","o":171.07,"h":172.05,"l":166.47,"c":168.21,"v":614400},{"d":"2023-03-02","o":167.03,"h":170.21,"l":166.37,"c":169.69,"v":697400},{"d":"2023-03-03","o":171,"h":173.63,"l":170.72,"c":172.68,"v":759200},{"d":"2023-03-06","o":173.94,"h":175.22,"l":173.4,"c":174.7,"v":540000},{"d":"2023-03-07","o":174.61,"h":174.72,"l":170.34,"c":170.75,"v":676600},{"d":"2023-03-08","o":170.57,"h":174.83,"l":170.57,"c":173.7,"v":550300},{"d":"2023-03-09","o":173.95,"h":174.69,"l":170.87,"c":170.98,"v":1030500},{"d":"2023-03-10","o":171,"h":172.12,"l":163.68,"c":165.53,"v":1079000},{"d":"2023-03-13","o":165,"h":170.02,"l":164.45,"c":168.38,"v":874500},{"d":"2023-03-14","o":170.93,"h":171.99,"l":168.71,"c":170.21,"v":1218700},{"d":"2023-03-15","o":168.91,"h":171.01,"l":166.84,"c":169.93,"v":727300},{"d":"2023-03-16","o":169.04,"h":169.04,"l":164.28,"c":165.46,"v":930500},{"d":"2023-03-17","o":165.34,"h":165.72,"l":161.24,"c":161.51,"v":1099300},{"d":"2023-03-20","o":161.61,"h":163.03,"l":160.31,"c":162.66,"v":709900},{"d":"2023-03-21","o":163.46,"h":164,"l":159.31,"c":161.08,"v":879600},{"d":"2023-03-22","o":159.49,"h":160.55,"l":155.61,"c":155.79,"v":847400},{"d":"2023-03-23","o":156.07,"h":157.76,"l":154.03,"c":154.07,"v":735200},{"d":"2023-03-24","o":153.2,"h":157.79,"l":153.07,"c":157.73,"v":679900},{"d":"2023-03-27","o":158.77,"h":160.23,"l":158.3,"c":158.61,"v":803100},{"d":"2023-03-28","o":157.19,"h":159.38,"l":156.54,"c":157.32,"v":805300},{"d":"2023-03-29","o":160.09,"h":162.45,"l":159.57,"c":162.2,"v":814500},{"d":"2023-03-30","o":162.52,"h":163.9,"l":162.27,"c":163.26,"v":520700},{"d":"2023-03-31","o":164.17,"h":168.28,"l":164.17,"c":168.06,"v":1381400},{"d":"2023-04-03","o":168.26,"h":170.33,"l":166.6,"c":167.08,"v":1225000},{"d":"2023-04-04","o":167.62,"h":168.17,"l":164.18,"c":166.29,"v":1206100},{"d":"2023-04-05","o":165.93,"h":167.61,"l":165.6,"c":166.32,"v":1099900},{"d":"2023-04-06","o":167.72,"h":168.21,"l":165.6,"c":168.19,"v":544600},{"d":"2023-04-10","o":168,"h":168.88,"l":166.64,"c":168.62,"v":842000},{"d":"2023-04-11","o":168.42,"h":171.62,"l":168.31,"c":170.3,"v":867600},{"d":"2023-04-12","o":171.87,"h":173.36,"l":169.81,"c":170.09,"v":1056700},{"d":"2023-04-13","o":170.17,"h":171.17,"l":168.16,"c":170.07,"v":857200},{"d":"2023-04-14","o":170.49,"h":171.44,"l":168.13,"c":169.86,"v":836100},{"d":"2023-04-17","o":170.18,"h":174.03,"l":169.85,"c":174.02,"v":1425600},{"d":"2023-04-18","o":173.67,"h":174.69,"l":172.97,"c":173.32,"v":921600},{"d":"2023-04-19","o":172.35,"h":175.34,"l":172.35,"c":175.26,"v":737000},{"d":"2023-04-20","o":174.88,"h":175.46,"l":172.24,"c":173.23,"v":707000},{"d":"2023-04-21","o":174.12,"h":174.12,"l":171.12,"c":173.33,"v":423700},{"d":"2023-04-24","o":173.5,"h":173.68,"l":171.41,"c":173.08,"v":1177500},{"d":"2023-04-25","o":172.39,"h":172.7,"l":170.9,"c":171.59,"v":587900},{"d":"2023-04-26","o":170.89,"h":173.46,"l":170.16,"c":171.06,"v":1164900},{"d":"2023-04-27","o":174.53,"h":177.94,"l":174.11,"c":177.65,"v":1575700},{"d":"2023-04-28","o":178.85,"h":182.97,"l":177.33,"c":180.37,"v":1095300},{"d":"2023-05-01","o":180.8,"h":182.25,"l":180.05,"c":181.67,"v":672500},{"d":"2023-05-02","o":180.69,"h":181.47,"l":175.46,"c":178.25,"v":896300},{"d":"2023-05-03","o":179.52,"h":180.47,"l":177.53,"c":177.8,"v":676600},{"d":"2023-05-04","o":177.64,"h":179.17,"l":176.18,"c":178.27,"v":625500},{"d":"2023-05-05","o":178.72,"h":181.22,"l":178.02,"c":179.75,"v":755700},{"d":"2023-05-08","o":178.58,"h":180.74,"l":178.19,"c":180.36,"v":533200},{"d":"2023-05-09","o":178.85,"h":180.07,"l":177.31,"c":179.32,"v":340100},{"d":"2023-05-10","o":180.8,"h":181.75,"l":178.97,"c":180.15,"v":489300},{"d":"2023-05-11","o":178.83,"h":180.65,"l":177.58,"c":180.36,"v":573800},{"d":"2023-05-12","o":180.87,"h":180.87,"l":178.56,"c":180.18,"v":404200},{"d":"2023-05-15","o":180.89,"h":181.78,"l":177.74,"c":178.66,"v":703500},{"d":"2023-05-16","o":178.66,"h":178.86,"l":175.23,"c":175.28,"v":611200},{"d":"2023-05-17","o":175.91,"h":177.27,"l":174.87,"c":177.17,"v":582300},{"d":"2023-05-18","o":176.16,"h":177.41,"l":174.45,"c":175.93,"v":567900},{"d":"2023-05-19","o":177.42,"h":178.5,"l":175.49,"c":176.24,"v":598200},{"d":"2023-05-22","o":176.19,"h":177.87,"l":175.51,"c":176.72,"v":529500},{"d":"2023-05-23","o":176.87,"h":177.96,"l":174.86,"c":175.14,"v":528100},{"d":"2023-05-24","o":174.7,"h":174.7,"l":171.3,"c":172.05,"v":773500},{"d":"2023-05-25","o":172.88,"h":172.99,"l":169.94,"c":170.47,"v":577200},{"d":"2023-05-26","o":169.27,"h":171.8,"l":167.61,"c":171.73,"v":767600},{"d":"2023-05-30","o":172.59,"h":174.28,"l":171.53,"c":172.73,"v":557500},{"d":"2023-05-31","o":173.2,"h":175.06,"l":172.53,"c":173.98,"v":1204500},{"d":"2023-06-01","o":173.89,"h":177.04,"l":172.07,"c":176.69,"v":783200},{"d":"2023-06-02","o":178.46,"h":181.75,"l":178.41,"c":181.2,"v":702000},{"d":"2023-06-05","o":181.5,"h":183.36,"l":180.61,"c":181.51,"v":664000},{"d":"2023-06-06","o":182.42,"h":183.45,"l":180.59,"c":183.07,"v":463000},{"d":"2023-06-07","o":183.87,"h":186.87,"l":183.11,"c":186.11,"v":452400},{"d":"2023-06-08","o":185.18,"h":186.64,"l":183.23,"c":186.4,"v":606800},{"d":"2023-06-09","o":187.26,"h":188.8,"l":186.67,"c":188.31,"v":697000},{"d":"2023-06-12","o":188.12,"h":188.24,"l":186.32,"c":187.53,"v":619500},{"d":"2023-06-13","o":186.35,"h":189.45,"l":185.98,"c":189.08,"v":525600},{"d":"2023-06-14","o":189.78,"h":191,"l":188.56,"c":190.16,"v":723600},{"d":"2023-06-15","o":190.3,"h":190.9,"l":188.43,"c":190.53,"v":599500},{"d":"2023-06-16","o":191.42,"h":192.9,"l":190.79,"c":192.45,"v":1636400},{"d":"2023-06-20","o":191.87,"h":192.08,"l":189.27,"c":190.2,"v":975200},{"d":"2023-06-21","o":188.98,"h":189.59,"l":187.16,"c":189.38,"v":741500},{"d":"2023-06-22","o":189.51,"h":189.51,"l":182.63,"c":184.99,"v":617100},{"d":"2023-06-23","o":184.52,"h":184.75,"l":181.19,"c":181.37,"v":965800},{"d":"2023-06-26","o":179.82,"h":186.16,"l":179.5,"c":186.02,"v":605600},{"d":"2023-06-27","o":186.67,"h":188.42,"l":185.35,"c":187.91,"v":445300},{"d":"2023-06-28","o":187.22,"h":188.65,"l":185.85,"c":186.76,"v":577800},{"d":"2023-06-29","o":184.84,"h":188.51,"l":184.04,"c":188.04,"v":583100},{"d":"2023-06-30","o":189.26,"h":190.47,"l":186.34,"c":189.27,"v":1160100},{"d":"2023-07-03","o":188.53,"h":191.45,"l":188.25,"c":190.5,"v":412400},{"d":"2023-07-05","o":189.92,"h":192.48,"l":187.74,"c":190.15,"v":740500},{"d":"2023-07-06","o":187.99,"h":192.72,"l":184.67,"c":192.41,"v":761600},{"d":"2023-07-07","o":191.52,"h":192.33,"l":190.53,"c":191.07,"v":537400},{"d":"2023-07-10","o":190.13,"h":192.59,"l":189.93,"c":192.31,"v":558900},{"d":"2023-07-11","o":193.11,"h":194.23,"l":191.86,"c":194.17,"v":607300},{"d":"2023-07-12","o":196.48,"h":198.2,"l":194.13,"c":194.33,"v":710700},{"d":"2023-07-13","o":194.33,"h":195.83,"l":193.63,"c":195.72,"v":402600},{"d":"2023-07-14","o":195.76,"h":198.03,"l":195.01,"c":197.91,"v":639700},{"d":"2023-07-17","o":197.35,"h":197.82,"l":193.44,"c":194.07,"v":984800},{"d":"2023-07-18","o":194.56,"h":194.56,"l":191.34,"c":193.05,"v":831000},{"d":"2023-07-19","o":194.17,"h":194.48,"l":191.62,"c":194.43,"v":956600},{"d":"2023-07-20","o":194.78,"h":196.99,"l":192.64,"c":196.79,"v":551100},{"d":"2023-07-21","o":197.1,"h":198,"l":196.59,"c":197.37,"v":527600},{"d":"2023-07-24","o":197.5,"h":198.66,"l":196.02,"c":196.48,"v":512200},{"d":"2023-07-25","o":195.75,"h":196.7,"l":192.18,"c":192.46,"v":757600},{"d":"2023-07-26","o":192.25,"h":194.14,"l":190.03,"c":191.75,"v":963400},{"d":"2023-07-27","o":192.15,"h":192.23,"l":185.27,"c":186.38,"v":984300},{"d":"2023-07-28","o":187.92,"h":189.07,"l":184.24,"c":186.13,"v":770300},{"d":"2023-07-31","o":186.44,"h":189.88,"l":186.1,"c":188.65,"v":1542800},{"d":"2023-08-01","o":189.49,"h":190.33,"l":186.64,"c":187.87,"v":801400},{"d":"2023-08-02","o":186.7,"h":188.23,"l":185.35,"c":186.12,"v":828000},{"d":"2023-08-03","o":185.53,"h":185.53,"l":180.36,"c":184.39,"v":880400},{"d":"2023-08-04","o":184.55,"h":187.28,"l":184.04,"c":184.85,"v":615500},{"d":"2023-08-07","o":185.96,"h":188.29,"l":184.96,"c":187.86,"v":575000},{"d":"2023-08-08","o":185.77,"h":186.83,"l":184.11,"c":185.44,"v":563700},{"d":"2023-08-09","o":184.69,"h":186.24,"l":184.2,"c":185.33,"v":454200},{"d":"2023-08-10","o":185.79,"h":188.43,"l":184.77,"c":185.17,"v":371700},{"d":"2023-08-11","o":184.58,"h":187.67,"l":184.44,"c":187.28,"v":426300},{"d":"2023-08-14","o":187.14,"h":187.14,"l":182.52,"c":182.74,"v":676200},{"d":"2023-08-15","o":181.57,"h":181.81,"l":179.62,"c":180.45,"v":495000},{"d":"2023-08-16","o":180.51,"h":181.29,"l":179.4,"c":179.94,"v":461500},{"d":"2023-08-17","o":180.01,"h":182.1,"l":178.98,"c":179.01,"v":604700},{"d":"2023-08-18","o":178.11,"h":180.38,"l":177.24,"c":179.31,"v":365800},{"d":"2023-08-21","o":179.29,"h":179.56,"l":175.99,"c":177.59,"v":458600},{"d":"2023-08-22","o":178.82,"h":179.7,"l":177.44,"c":177.69,"v":651900},{"d":"2023-08-23","o":178.96,"h":180.7,"l":177.62,"c":180.65,"v":317300},{"d":"2023-08-24","o":180.88,"h":184.45,"l":180.41,"c":180.86,"v":550100},{"d":"2023-08-25","o":181.63,"h":183.13,"l":181.18,"c":181.45,"v":398600},{"d":"2023-08-28","o":182.04,"h":184.08,"l":182.04,"c":182.29,"v":335900},{"d":"2023-08-29","o":182.3,"h":184.08,"l":181.53,"c":183.92,"v":551800},{"d":"2023-08-30","o":184.76,"h":186.03,"l":184.05,"c":185.16,"v":390400},{"d":"2023-08-31","o":185.27,"h":185.29,"l":183.31,"c":183.82,"v":750500},{"d":"2023-09-01","o":184.59,"h":185.1,"l":180.95,"c":181.35,"v":552100},{"d":"2023-09-05","o":181.55,"h":182.52,"l":179.75,"c":179.78,"v":641200},{"d":"2023-09-06","o":179.6,"h":180.08,"l":177.82,"c":179.37,"v":519300},{"d":"2023-09-07","o":179,"h":183.36,"l":178.33,"c":181.22,"v":822600},{"d":"2023-09-08","o":181.59,"h":181.68,"l":178.81,"c":179.28,"v":520800},{"d":"2023-09-11","o":179.85,"h":180.1,"l":178.11,"c":179.53,"v":435300},{"d":"2023-09-12","o":179.05,"h":181.32,"l":177.49,"c":180.95,"v":482800},{"d":"2023-09-13","o":180.97,"h":181.83,"l":179.04,"c":180,"v":481800},{"d":"2023-09-14","o":182.24,"h":184,"l":181.14,"c":183.46,"v":717900},{"d":"2023-09-15","o":183.53,"h":184.54,"l":182.73,"c":183.89,"v":1391200},{"d":"2023-09-18","o":184.07,"h":184.07,"l":180.63,"c":181.98,"v":450900},{"d":"2023-09-19","o":182.3,"h":182.84,"l":180.34,"c":181.25,"v":381400},{"d":"2023-09-20","o":182.88,"h":183.94,"l":181.88,"c":182.68,"v":500300},{"d":"2023-09-21","o":181.73,"h":181.93,"l":179.4,"c":179.51,"v":690000},{"d":"2023-09-22","o":179.48,"h":179.96,"l":177.39,"c":177.64,"v":772500},{"d":"2023-09-25","o":177.01,"h":178.33,"l":176.29,"c":177.59,"v":841400},{"d":"2023-09-26","o":176.05,"h":177.25,"l":174.45,"c":174.97,"v":715300},{"d":"2023-09-27","o":175.42,"h":176.26,"l":171.42,"c":172.44,"v":872100},{"d":"2023-09-28","o":171.32,"h":173.35,"l":171,"c":171.29,"v":732800},{"d":"2023-09-29","o":173.5,"h":174.5,"l":169.92,"c":171.74,"v":930200},{"d":"2023-10-02","o":170.8,"h":172.02,"l":167.16,"c":168.09,"v":713700},{"d":"2023-10-03","o":166.54,"h":167.89,"l":165.65,"c":167.41,"v":658100},{"d":"2023-10-04","o":168.67,"h":169.32,"l":166.25,"c":168.3,"v":906200},{"d":"2023-10-05","o":168.03,"h":170.51,"l":168,"c":170.26,"v":741700},{"d":"2023-10-06","o":168.9,"h":173.4,"l":167.3,"c":172,"v":556800},{"d":"2023-10-09","o":170.94,"h":174.84,"l":170.94,"c":174.21,"v":438300},{"d":"2023-10-10","o":173.6,"h":176.22,"l":173.49,"c":173.99,"v":558900},{"d":"2023-10-11","o":175.23,"h":177.58,"l":174.65,"c":177.42,"v":794800},{"d":"2023-10-12","o":176.86,"h":177.06,"l":175.33,"c":176.65,"v":461400},{"d":"2023-10-13","o":177.36,"h":177.5,"l":175.47,"c":176.42,"v":603800},{"d":"2023-10-16","o":177.82,"h":178.8,"l":175.39,"c":178.28,"v":648400},{"d":"2023-10-17","o":177.16,"h":179.77,"l":177.11,"c":179.28,"v":815800},{"d":"2023-10-18","o":178.17,"h":178.77,"l":175.08,"c":175.45,"v":545800},{"d":"2023-10-19","o":174.26,"h":176.4,"l":172.69,"c":173.05,"v":773900},{"d":"2023-10-20","o":174.25,"h":174.41,"l":169.43,"c":169.61,"v":831100},{"d":"2023-10-23","o":168.21,"h":169.77,"l":166.68,"c":166.83,"v":842500},{"d":"2023-10-24","o":167.58,"h":169.48,"l":167.21,"c":169.3,"v":655300},{"d":"2023-10-25","o":168.07,"h":168.85,"l":165.12,"c":165.18,"v":716600},{"d":"2023-10-26","o":166.14,"h":169.78,"l":164.74,"c":167.78,"v":1336900},{"d":"2023-10-27","o":167.92,"h":169.31,"l":161.98,"c":162.59,"v":1053500},{"d":"2023-10-30","o":164.32,"h":165.24,"l":160.45,"c":162.65,"v":767900},{"d":"2023-10-31","o":163.98,"h":165.82,"l":161.99,"c":165.74,"v":1082100},{"d":"2023-11-01","o":165.23,"h":165.63,"l":161.85,"c":163.87,"v":747000},{"d":"2023-11-02","o":166.54,"h":169.46,"l":165.88,"c":167.92,"v":924200},{"d":"2023-11-03","o":170.85,"h":174.81,"l":170.39,"c":171.32,"v":609300},{"d":"2023-11-06","o":170.01,"h":170.33,"l":167.32,"c":169.12,"v":568000},{"d":"2023-11-07","o":169.45,"h":170.34,"l":166.97,"c":167.39,"v":492800},{"d":"2023-11-08","o":168.01,"h":169.49,"l":167.48,"c":168.99,"v":494200},{"d":"2023-11-09","o":169.5,"h":169.5,"l":165.7,"c":166.37,"v":526100},{"d":"2023-11-10","o":167.8,"h":168.65,"l":165.64,"c":168.2,"v":457000},{"d":"2023-11-13","o":166.88,"h":167.55,"l":164.76,"c":165.29,"v":512000},{"d":"2023-11-14","o":170.09,"h":175.02,"l":169.65,"c":171.87,"v":1245300},{"d":"2023-11-15","o":171.51,"h":173.11,"l":170.74,"c":170.96,"v":701900},{"d":"2023-11-16","o":171.72,"h":172.25,"l":169.57,"c":169.82,"v":670700},{"d":"2023-11-17","o":171.45,"h":171.45,"l":167.37,"c":169.04,"v":833000},{"d":"2023-11-20","o":168.28,"h":171.19,"l":166.6,"c":171.17,"v":1035800},{"d":"2023-11-21","o":170.73,"h":172.18,"l":169.86,"c":170.75,"v":682800},{"d":"2023-11-22","o":172.85,"h":173.21,"l":171.55,"c":172.52,"v":799600},{"d":"2023-11-24","o":172.3,"h":173.37,"l":171.53,"c":173.37,"v":414800},{"d":"2023-11-27","o":172.86,"h":173.46,"l":171.59,"c":171.88,"v":881100},{"d":"2023-11-28","o":171.2,"h":173.59,"l":170.29,"c":172.17,"v":890400},{"d":"2023-11-29","o":174.83,"h":175.13,"l":170.53,"c":170.83,"v":899700},{"d":"2023-11-30","o":170.88,"h":173.15,"l":170.55,"c":172.94,"v":1353400},{"d":"2023-12-01","o":172.9,"h":177.98,"l":172.3,"c":177.94,"v":1174600},{"d":"2023-12-04","o":176.67,"h":179.07,"l":176.67,"c":177.74,"v":1011000},{"d":"2023-12-05","o":176.78,"h":177.39,"l":174.36,"c":175.76,"v":1195900},{"d":"2023-12-06","o":176.25,"h":177.07,"l":174.75,"c":174.99,"v":933800},{"d":"2023-12-07","o":175.23,"h":176.23,"l":173.79,"c":175.38,"v":679000},{"d":"2023-12-08","o":175,"h":175.81,"l":173.95,"c":175.75,"v":588600},{"d":"2023-12-11","o":174.94,"h":175.64,"l":173.66,"c":175.41,"v":691800},{"d":"2023-12-12","o":175.7,"h":176.74,"l":174.23,"c":174.83,"v":842100},{"d":"2023-12-13","o":174.7,"h":185.31,"l":174.7,"c":183.98,"v":954600},{"d":"2023-12-14","o":187.16,"h":193.33,"l":187.16,"c":191.44,"v":1794500},{"d":"2023-12-15","o":190.58,"h":190.68,"l":185.09,"c":187.89,"v":1647000},{"d":"2023-12-18","o":188,"h":190.61,"l":186.86,"c":189.84,"v":844400},{"d":"2023-12-19","o":190.45,"h":191.5,"l":187.64,"c":189.6,"v":834700},{"d":"2023-12-20","o":189.6,"h":190.33,"l":186.08,"c":186.2,"v":902600},{"d":"2023-12-21","o":187.87,"h":188.25,"l":185.55,"c":186.65,"v":841400},{"d":"2023-12-22","o":187.86,"h":189.46,"l":187,"c":187.29,"v":627100},{"d":"2023-12-26","o":187.1,"h":188.81,"l":187.1,"c":188.23,"v":700400},{"d":"2023-12-27","o":188.48,"h":189.62,"l":187.58,"c":189.49,"v":638000},{"d":"2023-12-28","o":187.29,"h":189.67,"l":187.06,"c":189.6,"v":538700},{"d":"2023-12-29","o":188.78,"h":189.58,"l":187.11,"c":187.22,"v":800700},{"d":"2024-01-02","o":185.77,"h":188.27,"l":185.76,"c":188.17,"v":758600},{"d":"2024-01-03","o":186.88,"h":186.88,"l":182.83,"c":183.29,"v":1105200},{"d":"2024-01-04","o":182.97,"h":184.57,"l":182.26,"c":183.59,"v":661600},{"d":"2024-01-05","o":181.64,"h":184.33,"l":181.54,"c":182.67,"v":678100},{"d":"2024-01-08","o":182.08,"h":185.14,"l":182.08,"c":184.54,"v":814800},{"d":"2024-01-09","o":182.72,"h":184.24,"l":181.65,"c":183.11,"v":787600},{"d":"2024-01-10","o":184.09,"h":184.5,"l":182.96,"c":183.71,"v":800000},{"d":"2024-01-11","o":182.51,"h":184.14,"l":181.79,"c":182.75,"v":1018800},{"d":"2024-01-12","o":184.7,"h":185.65,"l":182.29,"c":182.54,"v":1002600},{"d":"2024-01-16","o":181.62,"h":182.26,"l":179.33,"c":180.15,"v":862700},{"d":"2024-01-17","o":177.45,"h":180.56,"l":175.1,"c":178.38,"v":1353800},{"d":"2024-01-18","o":177.78,"h":178.96,"l":176.14,"c":177.5,"v":986100},{"d":"2024-01-19","o":177.5,"h":180.92,"l":177.01,"c":180.43,"v":1046600},{"d":"2024-01-22","o":180.96,"h":182.24,"l":179.13,"c":181.22,"v":701700},{"d":"2024-01-23","o":181.51,"h":182.03,"l":178.09,"c":179.59,"v":639400},{"d":"2024-01-24","o":181.03,"h":181.03,"l":175.87,"c":176.03,"v":908900},{"d":"2024-01-25","o":177.78,"h":178.12,"l":175.42,"c":176.12,"v":1041700},{"d":"2024-01-26","o":177.03,"h":177.65,"l":175.37,"c":177.5,"v":790000},{"d":"2024-01-29","o":177.59,"h":179.08,"l":176.72,"c":178.28,"v":667400},{"d":"2024-01-30","o":177.52,"h":179.59,"l":177.03,"c":178.44,"v":709400},{"d":"2024-01-31","o":180.08,"h":182.73,"l":177.84,"c":179.01,"v":1542500},{"d":"2024-02-01","o":172.31,"h":178.68,"l":172,"c":178.15,"v":1716200},{"d":"2024-02-02","o":176.01,"h":177.19,"l":173.31,"c":175.06,"v":1446400},{"d":"2024-02-05","o":172.82,"h":173.41,"l":169.87,"c":169.99,"v":874900},{"d":"2024-02-06","o":170,"h":172.97,"l":170,"c":172.75,"v":1291400},{"d":"2024-02-07","o":172.9,"h":173.81,"l":170.95,"c":173.42,"v":995500},{"d":"2024-02-08","o":173.25,"h":174.78,"l":172.87,"c":174.53,"v":818500},{"d":"2024-02-09","o":174.16,"h":174.63,"l":173.18,"c":174.63,"v":799600},{"d":"2024-02-12","o":174.88,"h":175.67,"l":173.43,"c":174.36,"v":625700},{"d":"2024-02-13","o":171.6,"h":172.28,"l":169.37,"c":172.11,"v":825400},{"d":"2024-02-14","o":173.03,"h":174.32,"l":172.16,"c":173.21,"v":830400},{"d":"2024-02-15","o":173.54,"h":177.98,"l":173.54,"c":177.8,"v":673500},{"d":"2024-02-16","o":175.91,"h":177.87,"l":175.59,"c":177.12,"v":627400},{"d":"2024-02-20","o":176.32,"h":178.16,"l":175.11,"c":176.34,"v":738600},{"d":"2024-02-21","o":176.69,"h":178.71,"l":176.28,"c":178.27,"v":543700},{"d":"2024-02-22","o":178.31,"h":178.4,"l":176.04,"c":176.12,"v":818100},{"d":"2024-02-23","o":175.99,"h":176.38,"l":175.05,"c":175.4,"v":601400},{"d":"2024-02-26","o":175.57,"h":176.74,"l":173,"c":173.62,"v":581600},{"d":"2024-02-27","o":174.81,"h":176,"l":173.76,"c":174.37,"v":735900},{"d":"2024-02-28","o":173.3,"h":177.6,"l":172.85,"c":176.37,"v":750500},{"d":"2024-02-29","o":177.94,"h":178.89,"l":175.96,"c":177.03,"v":1445900},{"d":"2024-03-01","o":176.04,"h":178.49,"l":174.46,"c":178.14,"v":832800},{"d":"2024-03-04","o":178.67,"h":185.29,"l":178.39,"c":185.17,"v":910900},{"d":"2024-03-05","o":184.11,"h":185.44,"l":182.82,"c":183.74,"v":729700},{"d":"2024-03-06","o":184.83,"h":184.84,"l":182.65,"c":184.24,"v":778000},{"d":"2024-03-07","o":185.1,"h":186.41,"l":183.88,"c":185.03,"v":665100},{"d":"2024-03-08","o":186.37,"h":187.04,"l":184.35,"c":186.95,"v":781900},{"d":"2024-03-11","o":186.95,"h":187.32,"l":184.63,"c":184.69,"v":507600},{"d":"2024-03-12","o":183.95,"h":185.43,"l":182.44,"c":183.83,"v":578900},{"d":"2024-03-13","o":184.04,"h":186.92,"l":183.96,"c":186.24,"v":742300},{"d":"2024-03-14","o":185.35,"h":185.35,"l":180.93,"c":182.38,"v":649000},{"d":"2024-03-15","o":179.95,"h":184.48,"l":179.95,"c":183.82,"v":1318300},{"d":"2024-03-18","o":184.05,"h":184.66,"l":182.12,"c":182.55,"v":839600},{"d":"2024-03-19","o":182.88,"h":183.47,"l":181.35,"c":182.16,"v":386800},{"d":"2024-03-20","o":180.81,"h":184.14,"l":179.88,"c":183.68,"v":751100},{"d":"2024-03-21","o":184.52,"h":186.22,"l":183.18,"c":184.79,"v":570200},{"d":"2024-03-22","o":185.11,"h":185.4,"l":182.69,"c":183.17,"v":544600},{"d":"2024-03-25","o":184.19,"h":184.19,"l":181.83,"c":182.01,"v":481200},{"d":"2024-03-26","o":182.43,"h":182.56,"l":180.65,"c":180.67,"v":552300},{"d":"2024-03-27","o":180.92,"h":183.99,"l":180.44,"c":183.69,"v":984600},{"d":"2024-03-28","o":184.81,"h":186.72,"l":184.81,"c":185.56,"v":730700},{"d":"2024-04-01","o":185.33,"h":185.33,"l":181.22,"c":181.32,"v":456900},{"d":"2024-04-02","o":180.09,"h":180.93,"l":178.8,"c":179.85,"v":581000},{"d":"2024-04-03","o":179.25,"h":180.65,"l":178.31,"c":180.17,"v":532000},{"d":"2024-04-04","o":182.05,"h":183.04,"l":179.6,"c":180.17,"v":414400},{"d":"2024-04-05","o":179.4,"h":181.81,"l":179.21,"c":181.08,"v":392100},{"d":"2024-04-08","o":182.69,"h":186.71,"l":181.79,"c":186.18,"v":635500},{"d":"2024-04-09","o":186.85,"h":188.95,"l":186.85,"c":188.86,"v":873800},{"d":"2024-04-10","o":184.27,"h":186.42,"l":183.35,"c":186.1,"v":1004500},{"d":"2024-04-11","o":187.26,"h":187.73,"l":183.85,"c":185.95,"v":1033600},{"d":"2024-04-12","o":185.38,"h":185.86,"l":182.73,"c":183.78,"v":1393600},{"d":"2024-04-15","o":185.08,"h":185.08,"l":179.77,"c":180.72,"v":658500},{"d":"2024-04-16","o":179.95,"h":180.21,"l":177.4,"c":178.98,"v":901200},{"d":"2024-04-17","o":179.73,"h":182.18,"l":178.29,"c":180.95,"v":790400},{"d":"2024-04-18","o":181.47,"h":182.79,"l":180.17,"c":182.02,"v":671400},{"d":"2024-04-19","o":183.07,"h":184.56,"l":182.82,"c":184.13,"v":543000},{"d":"2024-04-22","o":184.59,"h":187.67,"l":183.92,"c":186.87,"v":633800},{"d":"2024-04-23","o":187.08,"h":189.82,"l":187.08,"c":188.66,"v":746300},{"d":"2024-04-24","o":187.01,"h":192.5,"l":186.34,"c":191.34,"v":904500},{"d":"2024-04-25","o":190.29,"h":191.68,"l":188.94,"c":191.32,"v":1073200},{"d":"2024-04-26","o":193.8,"h":196.07,"l":191.23,"c":191.45,"v":945600},{"d":"2024-04-29","o":193.03,"h":193.29,"l":190.31,"c":191.02,"v":903500},{"d":"2024-04-30","o":189.43,"h":191.33,"l":188.89,"c":189.57,"v":809200},{"d":"2024-05-01","o":188.66,"h":191.03,"l":187.38,"c":187.93,"v":657200},{"d":"2024-05-02","o":189.14,"h":193.71,"l":187.93,"c":192.45,"v":798300},{"d":"2024-05-03","o":194.48,"h":195.44,"l":191.5,"c":192.81,"v":573000},{"d":"2024-05-06","o":193.66,"h":196.18,"l":192.69,"c":195.18,"v":505400},{"d":"2024-05-07","o":196.54,"h":196.74,"l":195.14,"c":195.89,"v":486400},{"d":"2024-05-08","o":195.81,"h":196.66,"l":194.45,"c":194.9,"v":436100},{"d":"2024-05-09","o":195.51,"h":197.35,"l":194.6,"c":197.14,"v":376000},{"d":"2024-05-10","o":197.84,"h":198,"l":196.46,"c":196.89,"v":305300},{"d":"2024-05-13","o":196.34,"h":198.6,"l":196.34,"c":196.99,"v":333700},{"d":"2024-05-14","o":198.35,"h":198.9,"l":196.76,"c":197.49,"v":491000},{"d":"2024-05-15","o":200.37,"h":200.71,"l":197.72,"c":198.46,"v":802100},{"d":"2024-05-16","o":198.28,"h":199.86,"l":197.38,"c":198.05,"v":468600},{"d":"2024-05-17","o":198.97,"h":199.54,"l":197.25,"c":198.89,"v":442600},{"d":"2024-05-20","o":199,"h":199.61,"l":197.02,"c":197.41,"v":648400},{"d":"2024-05-21","o":197.61,"h":198.65,"l":197.15,"c":198.47,"v":422700},{"d":"2024-05-22","o":198.19,"h":200.69,"l":197.37,"c":197.6,"v":568200},{"d":"2024-05-23","o":197.19,"h":197.19,"l":193.67,"c":193.96,"v":495200},{"d":"2024-05-24","o":195.05,"h":195.93,"l":194.53,"c":195.34,"v":388900},{"d":"2024-05-28","o":196.41,"h":196.94,"l":192.13,"c":192.25,"v":514400},{"d":"2024-05-29","o":189.49,"h":189.57,"l":186.18,"c":188.59,"v":674300},{"d":"2024-05-30","o":189.79,"h":190.67,"l":189,"c":189.98,"v":653700},{"d":"2024-05-31","o":191.39,"h":193.15,"l":190,"c":192.68,"v":1495000},{"d":"2024-06-03","o":194.14,"h":195.73,"l":193.02,"c":194.46,"v":796700},{"d":"2024-06-04","o":194.38,"h":197.99,"l":194.38,"c":196.93,"v":614400},{"d":"2024-06-05","o":196.6,"h":198.54,"l":194.76,"c":198.48,"v":395800},{"d":"2024-06-06","o":197.46,"h":199.03,"l":196.81,"c":198.27,"v":376300},{"d":"2024-06-07","o":195.74,"h":198.35,"l":195.74,"c":197.21,"v":557500},{"d":"2024-06-10","o":197.2,"h":200.51,"l":196.87,"c":199.34,"v":612800},{"d":"2024-06-11","o":198.79,"h":199.31,"l":196.6,"c":197.2,"v":533100},{"d":"2024-06-12","o":200.47,"h":201.14,"l":198,"c":198.76,"v":445300},{"d":"2024-06-13","o":199.3,"h":200.35,"l":198.02,"c":199.91,"v":555700},{"d":"2024-06-14","o":199.26,"h":201.96,"l":198.42,"c":201.89,"v":410000},{"d":"2024-06-17","o":199.95,"h":202.12,"l":198.71,"c":201.6,"v":478800},{"d":"2024-06-18","o":202.03,"h":203,"l":200.85,"c":202.4,"v":520000},{"d":"2024-06-20","o":201.69,"h":202.46,"l":200.7,"c":201.93,"v":645500},{"d":"2024-06-21","o":204.21,"h":204.21,"l":201.01,"c":203.89,"v":1234300},{"d":"2024-06-24","o":204.68,"h":208.12,"l":203.59,"c":206.41,"v":932200},{"d":"2024-06-25","o":206.43,"h":207.02,"l":203.41,"c":204.29,"v":434300},{"d":"2024-06-26","o":203.01,"h":205.38,"l":201.96,"c":203.88,"v":861300},{"d":"2024-06-27","o":204.65,"h":206.38,"l":203.73,"c":206.3,"v":709300},{"d":"2024-06-28","o":206.05,"h":208.45,"l":203.94,"c":206.89,"v":1079000},{"d":"2024-07-01","o":206.41,"h":206.55,"l":204.22,"c":204.32,"v":688200},{"d":"2024-07-02","o":204.72,"h":205.26,"l":203.4,"c":204.2,"v":787500},{"d":"2024-07-03","o":204.65,"h":204.92,"l":200.94,"c":200.95,"v":400200},{"d":"2024-07-05","o":201.11,"h":203.31,"l":200.21,"c":203.27,"v":540600},{"d":"2024-07-08","o":203.48,"h":203.98,"l":202.09,"c":203.12,"v":802500},{"d":"2024-07-09","o":203.18,"h":205.4,"l":202,"c":203.82,"v":645500},{"d":"2024-07-10","o":205,"h":205.04,"l":202.35,"c":203.72,"v":817400},{"d":"2024-07-11","o":206.45,"h":207.87,"l":202.31,"c":202.86,"v":646600},{"d":"2024-07-12","o":203.79,"h":203.79,"l":200.85,"c":201.91,"v":717900},{"d":"2024-07-15","o":203.08,"h":205.33,"l":201.46,"c":203.21,"v":546200},{"d":"2024-07-16","o":203.72,"h":206.01,"l":202.68,"c":205.51,"v":461100},{"d":"2024-07-17","o":205.5,"h":209,"l":204.95,"c":208.01,"v":453500},{"d":"2024-07-18","o":206.94,"h":211.2,"l":206.44,"c":208.65,"v":434100},{"d":"2024-07-19","o":210.01,"h":210.01,"l":206.65,"c":207.37,"v":449400},{"d":"2024-07-22","o":207.33,"h":210,"l":206.62,"c":209.27,"v":436400},{"d":"2024-07-23","o":209.07,"h":209.51,"l":207.7,"c":208.19,"v":386600},{"d":"2024-07-24","o":208.5,"h":209.27,"l":205.32,"c":206.06,"v":411100},{"d":"2024-07-25","o":206.47,"h":208.74,"l":201.72,"c":202.83,"v":494700},{"d":"2024-07-26","o":203.11,"h":207.76,"l":202.11,"c":206.48,"v":375600},{"d":"2024-07-29","o":206.38,"h":209.14,"l":205.27,"c":208.32,"v":438500},{"d":"2024-07-30","o":208.9,"h":209.19,"l":204,"c":206.14,"v":805500},{"d":"2024-07-31","o":205.75,"h":208.13,"l":204.54,"c":204.92,"v":878400},{"d":"2024-08-01","o":209.35,"h":213.89,"l":208.67,"c":213.03,"v":997500},{"d":"2024-08-02","o":214.26,"h":218.79,"l":208.25,"c":210.02,"v":1051300},{"d":"2024-08-05","o":208.92,"h":211.09,"l":203.65,"c":204.07,"v":1191500},{"d":"2024-08-06","o":203.8,"h":209.96,"l":203.61,"c":209.16,"v":776700},{"d":"2024-08-07","o":209.62,"h":211.86,"l":207.26,"c":207.9,"v":847000},{"d":"2024-08-08","o":207.41,"h":210.34,"l":206.11,"c":208.39,"v":599100},{"d":"2024-08-09","o":208.39,"h":210.99,"l":207.4,"c":210.46,"v":394000},{"d":"2024-08-12","o":210.02,"h":210.05,"l":207.96,"c":209.36,"v":601800},{"d":"2024-08-13","o":211.14,"h":212.84,"l":210.42,"c":211.75,"v":597700},{"d":"2024-08-14","o":211.79,"h":214.5,"l":211.5,"c":213.52,"v":575300},{"d":"2024-08-15","o":213.5,"h":215.82,"l":212.21,"c":214.68,"v":737400},{"d":"2024-08-16","o":214.22,"h":215.75,"l":213.2,"c":215.21,"v":1603100},{"d":"2024-08-19","o":215.94,"h":217.13,"l":215.37,"c":216.04,"v":411800},{"d":"2024-08-20","o":216.42,"h":216.86,"l":215.34,"c":216.58,"v":360000},{"d":"2024-08-21","o":216.21,"h":217.3,"l":215.18,"c":217.04,"v":457200},{"d":"2024-08-22","o":217.11,"h":218.14,"l":216.14,"c":218.02,"v":424600},{"d":"2024-08-23","o":218.92,"h":221.92,"l":217.84,"c":221.73,"v":420200},{"d":"2024-08-26","o":222.97,"h":222.97,"l":219.27,"c":219.92,"v":456000},{"d":"2024-08-27","o":218.59,"h":221.57,"l":217.44,"c":221.41,"v":526600},{"d":"2024-08-28","o":221.94,"h":224.23,"l":221.73,"c":223.07,"v":610800},{"d":"2024-08-29","o":222.61,"h":223.95,"l":222,"c":223.15,"v":522100},{"d":"2024-08-30","o":223.94,"h":226.18,"l":222.74,"c":225.73,"v":875700},{"d":"2024-09-03","o":224.68,"h":228.34,"l":224.23,"c":227.14,"v":906600},{"d":"2024-09-04","o":227.49,"h":230.04,"l":225.56,"c":227.16,"v":674600},{"d":"2024-09-05","o":229.1,"h":230.02,"l":225.62,"c":226.52,"v":590500},{"d":"2024-09-06","o":222.46,"h":223.82,"l":220.5,"c":223.6,"v":1865900},{"d":"2024-09-09","o":224.6,"h":226.06,"l":223.04,"c":225.49,"v":1746900},{"d":"2024-09-10","o":226.12,"h":229.61,"l":225.24,"c":229.36,"v":824600},{"d":"2024-09-11","o":227.46,"h":230.31,"l":224.85,"c":229.95,"v":896300},{"d":"2024-09-12","o":230.24,"h":232.33,"l":228.66,"c":231.7,"v":1046900},{"d":"2024-09-13","o":232.8,"h":234.8,"l":231,"c":234.75,"v":608700},{"d":"2024-09-16","o":235.82,"h":236.26,"l":232.42,"c":232.86,"v":685700},{"d":"2024-09-17","o":232.86,"h":234.45,"l":230.35,"c":230.79,"v":875600},{"d":"2024-09-18","o":231.58,"h":233.52,"l":229.53,"c":230.41,"v":598000},{"d":"2024-09-19","o":231.89,"h":231.89,"l":228.56,"c":230.55,"v":657200},{"d":"2024-09-20","o":229.66,"h":230.8,"l":228.54,"c":230.06,"v":1696600},{"d":"2024-09-23","o":232,"h":233.84,"l":231.23,"c":233.17,"v":677100},{"d":"2024-09-24","o":231.16,"h":232.38,"l":230.09,"c":230.15,"v":626200},{"d":"2024-09-25","o":231.35,"h":231.97,"l":228.12,"c":229.65,"v":681800},{"d":"2024-09-26","o":229.55,"h":229.77,"l":225.73,"c":226.53,"v":780900},{"d":"2024-09-27","o":227.59,"h":228.01,"l":224.99,"c":225.23,"v":931600},{"d":"2024-09-30","o":223,"h":225.53,"l":221.96,"c":225.25,"v":1205000},{"d":"2024-10-01","o":225.23,"h":226.25,"l":221.57,"c":222.19,"v":908100},{"d":"2024-10-02","o":220.69,"h":223.33,"l":220.07,"c":223.1,"v":1149500},{"d":"2024-10-03","o":223.1,"h":223.32,"l":220.26,"c":220.7,"v":362700},{"d":"2024-10-04","o":219.39,"h":221.56,"l":218.15,"c":221.02,"v":367100},{"d":"2024-10-07","o":219.71,"h":219.71,"l":216.93,"c":218,"v":536400},{"d":"2024-10-08","o":219.41,"h":219.72,"l":216.71,"c":218.5,"v":473100},{"d":"2024-10-09","o":218.97,"h":218.97,"l":216.27,"c":218.47,"v":494200},{"d":"2024-10-10","o":217.94,"h":219.66,"l":216.09,"c":216.9,"v":548200},{"d":"2024-10-11","o":218.26,"h":219.91,"l":217.15,"c":219.62,"v":444100},{"d":"2024-10-14","o":219.62,"h":222.32,"l":218.49,"c":221.63,"v":539300},{"d":"2024-10-15","o":222.88,"h":226.24,"l":222.3,"c":223.64,"v":773400},{"d":"2024-10-16","o":224.34,"h":225.95,"l":223.58,"c":225.69,"v":576600},{"d":"2024-10-17","o":225.77,"h":226.14,"l":223.44,"c":225.47,"v":571000},{"d":"2024-10-18","o":226.03,"h":227.72,"l":225.33,"c":227.14,"v":533200},{"d":"2024-10-21","o":226.31,"h":226.54,"l":222.9,"c":224.15,"v":606800},{"d":"2024-10-22","o":223.79,"h":225.78,"l":223.75,"c":224.72,"v":455300},{"d":"2024-10-23","o":224.8,"h":230.31,"l":224.8,"c":229.54,"v":708800},{"d":"2024-10-24","o":230.85,"h":231.38,"l":228.7,"c":229.77,"v":650000},{"d":"2024-10-25","o":229.85,"h":230,"l":226.07,"c":226.35,"v":658900},{"d":"2024-10-28","o":227.71,"h":229.17,"l":227.12,"c":228.8,"v":648700},{"d":"2024-10-29","o":228.44,"h":229.54,"l":226.16,"c":227.62,"v":653200},{"d":"2024-10-30","o":227.5,"h":229.07,"l":225.77,"c":227.76,"v":654400},{"d":"2024-10-31","o":225.26,"h":226.11,"l":220.61,"c":221.61,"v":1658800},{"d":"2024-11-01","o":220.91,"h":223,"l":216.19,"c":216.28,"v":893700},{"d":"2024-11-04","o":217.01,"h":219.04,"l":216.28,"c":218.5,"v":624600},{"d":"2024-11-05","o":220.51,"h":226.44,"l":218.58,"c":226.38,"v":771500},{"d":"2024-11-06","o":231.02,"h":231.02,"l":223.04,"c":224.93,"v":854800},{"d":"2024-11-07","o":225.02,"h":228.74,"l":224.29,"c":228.04,"v":654800},{"d":"2024-11-08","o":229.46,"h":235.44,"l":228.81,"c":233.75,"v":782600},{"d":"2024-11-11","o":233.75,"h":235.08,"l":232.05,"c":232.21,"v":586500},{"d":"2024-11-12","o":231.28,"h":232.5,"l":230,"c":230.21,"v":423600},{"d":"2024-11-13","o":232.23,"h":234.12,"l":232.23,"c":233.11,"v":511800},{"d":"2024-11-14","o":231.81,"h":234.77,"l":227.46,"c":227.93,"v":640200},{"d":"2024-11-15","o":227,"h":230.1,"l":225.87,"c":229.41,"v":645900},{"d":"2024-11-18","o":228.57,"h":230.74,"l":228.27,"c":229.22,"v":547900},{"d":"2024-11-19","o":228.3,"h":229.76,"l":226.69,"c":229.38,"v":486100},{"d":"2024-11-20","o":228.12,"h":229.97,"l":226.28,"c":228.14,"v":429900},{"d":"2024-11-21","o":229.12,"h":232.01,"l":227.88,"c":230.63,"v":453400},{"d":"2024-11-22","o":230.41,"h":233.52,"l":229.54,"c":231.94,"v":333900},{"d":"2024-11-25","o":233.49,"h":236.16,"l":231.68,"c":232.9,"v":977400},{"d":"2024-11-26","o":233.45,"h":236.49,"l":233.04,"c":235.39,"v":730100},{"d":"2024-11-27","o":237.26,"h":239.29,"l":236.73,"c":237.81,"v":532300},{"d":"2024-11-29","o":238.22,"h":239.18,"l":235.16,"c":235.35,"v":616800},{"d":"2024-12-02","o":234.09,"h":234.54,"l":230.07,"c":230.8,"v":652800},{"d":"2024-12-03","o":230.88,"h":231.17,"l":228.22,"c":228.42,"v":447100},{"d":"2024-12-04","o":228.56,"h":228.6,"l":227.06,"c":227.8,"v":444500},{"d":"2024-12-05","o":226.11,"h":227.46,"l":225.5,"c":226.4,"v":342900},{"d":"2024-12-06","o":227.3,"h":227.55,"l":225.78,"c":226.55,"v":383200},{"d":"2024-12-09","o":226.39,"h":227.57,"l":224.56,"c":226.99,"v":621700},{"d":"2024-12-10","o":227.54,"h":228.85,"l":223.6,"c":225.05,"v":620100},{"d":"2024-12-11","o":225.87,"h":227.76,"l":224.81,"c":226.16,"v":717300},{"d":"2024-12-12","o":226.36,"h":231.21,"l":225.7,"c":227.93,"v":475500},{"d":"2024-12-13","o":227.85,"h":228.26,"l":225.7,"c":226.42,"v":331000},{"d":"2024-12-16","o":226.89,"h":230.23,"l":225.62,"c":227.5,"v":464600},{"d":"2024-12-17","o":228.3,"h":229.38,"l":225.52,"c":226.94,"v":761200},{"d":"2024-12-18","o":226.28,"h":228.58,"l":219.66,"c":219.83,"v":890600},{"d":"2024-12-19","o":220.94,"h":222.82,"l":216.52,"c":217.16,"v":757700},{"d":"2024-12-20","o":217.02,"h":224.12,"l":216.83,"c":222.17,"v":2120900},{"d":"2024-12-23","o":220.59,"h":222.38,"l":220.03,"c":221.67,"v":602300},{"d":"2024-12-24","o":221.65,"h":223.54,"l":221.24,"c":223.28,"v":255400},{"d":"2024-12-26","o":223.28,"h":223.6,"l":222.29,"c":223.31,"v":583900},{"d":"2024-12-27","o":221.19,"h":223.74,"l":220.36,"c":221.18,"v":362500},{"d":"2024-12-30","o":220.21,"h":220.31,"l":217.28,"c":219.79,"v":314700},{"d":"2024-12-31","o":220.16,"h":220.79,"l":217.83,"c":219.97,"v":557900},{"d":"2025-01-02","o":219.61,"h":220.13,"l":216.41,"c":217.07,"v":409300},{"d":"2025-01-03","o":217.01,"h":219.37,"l":216.25,"c":219.17,"v":474300},{"d":"2025-01-06","o":221,"h":221,"l":212.18,"c":212.78,"v":540400},{"d":"2025-01-07","o":214.28,"h":215.17,"l":210.28,"c":211.23,"v":453500},{"d":"2025-01-08","o":211.72,"h":212.57,"l":209.33,"c":212.37,"v":472900},{"d":"2025-01-10","o":212,"h":214.57,"l":210.35,"c":210.77,"v":857400},{"d":"2025-01-13","o":211.01,"h":216.42,"l":210.29,"c":215.78,"v":583300},{"d":"2025-01-14","o":215.35,"h":218.61,"l":214.8,"c":218.21,"v":617800},{"d":"2025-01-15","o":223.08,"h":223.56,"l":216.55,"c":217.11,"v":823800},{"d":"2025-01-16","o":217.92,"h":218.25,"l":215.31,"c":217.9,"v":453200},{"d":"2025-01-17","o":218.37,"h":218.84,"l":217.25,"c":218.14,"v":553900},{"d":"2025-01-21","o":218.55,"h":221.09,"l":217.64,"c":219.24,"v":568600},{"d":"2025-01-22","o":217.71,"h":217.71,"l":214.01,"c":214.41,"v":438200},{"d":"2025-01-23","o":214.53,"h":214.91,"l":211.24,"c":213.8,"v":592700},{"d":"2025-01-24","o":212.5,"h":215.65,"l":211.23,"c":214.75,"v":487500},{"d":"2025-01-27","o":215.38,"h":220.68,"l":215.38,"c":220.35,"v":458200},{"d":"2025-01-28","o":219.37,"h":221.46,"l":218.25,"c":219.35,"v":761600},{"d":"2025-01-29","o":219.06,"h":219.99,"l":214.43,"c":214.95,"v":671200},{"d":"2025-01-30","o":217.32,"h":220.62,"l":216.88,"c":219.88,"v":664400},{"d":"2025-01-31","o":218.84,"h":222.56,"l":218.29,"c":221.51,"v":1061800},{"d":"2025-02-03","o":219.54,"h":222.23,"l":217.1,"c":220.31,"v":778800},{"d":"2025-02-04","o":218.3,"h":221.58,"l":216.59,"c":220.75,"v":678300},{"d":"2025-02-05","o":221.92,"h":225.58,"l":220.91,"c":224.28,"v":578300},{"d":"2025-02-06","o":222.94,"h":222.94,"l":217.45,"c":221.78,"v":1381400},{"d":"2025-02-07","o":222.46,"h":223.71,"l":219.41,"c":220.16,"v":638900},{"d":"2025-02-10","o":219.93,"h":219.93,"l":216.32,"c":219.26,"v":1006600},{"d":"2025-02-11","o":217.06,"h":219.14,"l":217.06,"c":218.92,"v":500800},{"d":"2025-02-12","o":215.1,"h":219.11,"l":214.94,"c":217.8,"v":405600},{"d":"2025-02-13","o":219.22,"h":220.65,"l":218.24,"c":220.1,"v":401500},{"d":"2025-02-14","o":220.62,"h":221.86,"l":217.91,"c":218.35,"v":741100},{"d":"2025-02-18","o":217.34,"h":219.28,"l":215.89,"c":218.01,"v":931100},{"d":"2025-02-19","o":217.67,"h":218.63,"l":216.47,"c":217.57,"v":345300},{"d":"2025-02-20","o":216.54,"h":220.25,"l":216.54,"c":219.38,"v":560600},{"d":"2025-02-21","o":219.22,"h":220.16,"l":216.87,"c":218.92,"v":587200},{"d":"2025-02-24","o":219.52,"h":222.33,"l":218.71,"c":220.97,"v":662000},{"d":"2025-02-25","o":221.29,"h":224.68,"l":221.29,"c":223.62,"v":459400},{"d":"2025-02-26","o":223.62,"h":223.83,"l":220.87,"c":221.58,"v":364100},{"d":"2025-02-27","o":221,"h":224.4,"l":221,"c":223.02,"v":602500},{"d":"2025-02-28","o":224.64,"h":227.5,"l":223.53,"c":226.18,"v":1009700},{"d":"2025-03-03","o":226.08,"h":228.99,"l":224.83,"c":228.08,"v":432000},{"d":"2025-03-04","o":228.99,"h":230.21,"l":222.98,"c":222.99,"v":892900},{"d":"2025-03-05","o":220.35,"h":225.15,"l":220.01,"c":224.47,"v":807800},{"d":"2025-03-06","o":222.33,"h":223.25,"l":216.96,"c":218.5,"v":612500},{"d":"2025-03-07","o":218.57,"h":221.61,"l":217.28,"c":218.45,"v":548000},{"d":"2025-03-10","o":218.85,"h":222.38,"l":216.01,"c":216.37,"v":784200},{"d":"2025-03-11","o":216.56,"h":217.36,"l":211.51,"c":212.94,"v":593400},{"d":"2025-03-12","o":212.49,"h":213.83,"l":209.58,"c":210.04,"v":643100},{"d":"2025-03-13","o":210.04,"h":212.23,"l":207.04,"c":207.86,"v":652500},{"d":"2025-03-14","o":208.67,"h":209.74,"l":206.81,"c":209.63,"v":995700},{"d":"2025-03-17","o":209.47,"h":212.7,"l":209.21,"c":211.75,"v":932900},{"d":"2025-03-18","o":211.5,"h":212.34,"l":209.15,"c":210.25,"v":856800},{"d":"2025-03-19","o":210.29,"h":212.33,"l":208.81,"c":210.84,"v":609800},{"d":"2025-03-20","o":211.35,"h":212.23,"l":209.4,"c":211.5,"v":627600},{"d":"2025-03-21","o":210.28,"h":211.16,"l":207.95,"c":209.56,"v":1486900},{"d":"2025-03-24","o":211.12,"h":214.64,"l":209.49,"c":214.36,"v":512700},{"d":"2025-03-25","o":214.47,"h":216.88,"l":210.64,"c":212.66,"v":816500},{"d":"2025-03-26","o":213.9,"h":214.77,"l":212.48,"c":214.09,"v":712800},{"d":"2025-03-27","o":214.75,"h":217.32,"l":212.61,"c":213.14,"v":659400},{"d":"2025-03-28","o":214.7,"h":214.99,"l":211.59,"c":213.58,"v":452400},{"d":"2025-03-31","o":213.2,"h":215.83,"l":210.74,"c":214.62,"v":880000},{"d":"2025-04-01","o":215.57,"h":215.92,"l":211.43,"c":214.51,"v":597700},{"d":"2025-04-02","o":214.54,"h":216.47,"l":212.42,"c":215.61,"v":542600},{"d":"2025-04-03","o":212.79,"h":215.54,"l":205.18,"c":205.86,"v":1186100},{"d":"2025-04-04","o":203.19,"h":205.51,"l":191.49,"c":191.7,"v":1707900},{"d":"2025-04-07","o":189.96,"h":195.39,"l":182.56,"c":188.81,"v":1792700},{"d":"2025-04-08","o":193.92,"h":194.62,"l":185.1,"c":187.23,"v":1277100},{"d":"2025-04-09","o":183.43,"h":201.82,"l":180.4,"c":200.39,"v":1695100},{"d":"2025-04-10","o":198.08,"h":200.39,"l":188.4,"c":193.59,"v":1300700},{"d":"2025-04-11","o":192,"h":194,"l":188.09,"c":193,"v":1234600},{"d":"2025-04-14","o":195.59,"h":201.77,"l":194.07,"c":200.92,"v":1034300},{"d":"2025-04-15","o":201.63,"h":202.35,"l":199.9,"c":200.5,"v":1384800},{"d":"2025-04-16","o":200.79,"h":203.08,"l":198.89,"c":200.06,"v":1028600},{"d":"2025-04-17","o":200.67,"h":205,"l":200.67,"c":203.38,"v":1172900},{"d":"2025-04-21","o":201.42,"h":202.81,"l":198.94,"c":201.79,"v":641400},{"d":"2025-04-22","o":205.1,"h":207.22,"l":203.84,"c":206.44,"v":626200},{"d":"2025-04-23","o":208.49,"h":210.26,"l":205.32,"c":206.42,"v":613400},{"d":"2025-04-24","o":206.22,"h":208.63,"l":205.08,"c":206.73,"v":536300},{"d":"2025-04-25","o":207.17,"h":207.17,"l":204.23,"c":205.76,"v":642800},{"d":"2025-04-28","o":206,"h":208.29,"l":205.51,"c":207.8,"v":510400},{"d":"2025-04-29","o":207.37,"h":208.21,"l":204.99,"c":207.18,"v":714500},{"d":"2025-04-30","o":206.87,"h":210.9,"l":204.19,"c":209.98,"v":1114400},{"d":"2025-05-01","o":209,"h":212.38,"l":205.06,"c":209,"v":1195200},{"d":"2025-05-02","o":212.46,"h":213.34,"l":210.38,"c":212.2,"v":780200},{"d":"2025-05-05","o":210.63,"h":211.65,"l":208.96,"c":210.02,"v":709000},{"d":"2025-05-06","o":208.01,"h":209.23,"l":206.98,"c":207.87,"v":590600},{"d":"2025-05-07","o":207.9,"h":209.67,"l":207.01,"c":207.89,"v":1012000},{"d":"2025-05-08","o":208.21,"h":208.4,"l":204.15,"c":204.45,"v":744900},{"d":"2025-05-09","o":205.19,"h":206.3,"l":203.59,"c":205.53,"v":522100},{"d":"2025-05-12","o":207.54,"h":209.27,"l":207.15,"c":208.59,"v":672600},{"d":"2025-05-13","o":208.72,"h":208.72,"l":203.94,"c":204.7,"v":794800},{"d":"2025-05-14","o":203.59,"h":204.19,"l":200.68,"c":201.6,"v":858400},{"d":"2025-05-15","o":202.68,"h":205.79,"l":202.18,"c":205.58,"v":1029700},{"d":"2025-05-16","o":206.59,"h":208.37,"l":204.98,"c":208.1,"v":806800},{"d":"2025-05-19","o":205.9,"h":208.72,"l":205.47,"c":208.62,"v":849100},{"d":"2025-05-20","o":207.48,"h":209.21,"l":206.95,"c":208.59,"v":603400},{"d":"2025-05-21","o":206.89,"h":207.49,"l":201.73,"c":201.74,"v":626300},{"d":"2025-05-22","o":202.02,"h":202.02,"l":198.41,"c":199.86,"v":902800},{"d":"2025-05-23","o":199.4,"h":199.41,"l":196.82,"c":198.03,"v":882100},{"d":"2025-05-27","o":200.35,"h":202.13,"l":198.02,"c":201.46,"v":857400},{"d":"2025-05-28","o":201.94,"h":202.93,"l":200.89,"c":201.98,"v":752000},{"d":"2025-05-29","o":202.86,"h":206.21,"l":201.13,"c":206.02,"v":856300},{"d":"2025-05-30","o":205.8,"h":207.29,"l":204.33,"c":206.77,"v":2083700},{"d":"2025-06-02","o":205.69,"h":207.21,"l":203.21,"c":207.15,"v":545100},{"d":"2025-06-03","o":205.98,"h":206.89,"l":201.19,"c":203.96,"v":1001000},{"d":"2025-06-04","o":203.52,"h":205.57,"l":201.17,"c":204.61,"v":943300},{"d":"2025-06-05","o":204.39,"h":205.9,"l":202.66,"c":202.97,"v":875300},{"d":"2025-06-06","o":204.39,"h":205.43,"l":202.08,"c":203.15,"v":597400},{"d":"2025-06-09","o":202.93,"h":208.43,"l":202.84,"c":206.92,"v":1150300},{"d":"2025-06-10","o":207.86,"h":209.51,"l":206.54,"c":207.97,"v":1125000},{"d":"2025-06-11","o":207.67,"h":209.12,"l":205.7,"c":206.54,"v":836200},{"d":"2025-06-12","o":206.66,"h":209.35,"l":206.6,"c":208.83,"v":587700},{"d":"2025-06-13","o":207.09,"h":208.78,"l":204.42,"c":206.18,"v":664900},{"d":"2025-06-16","o":208.11,"h":209.39,"l":206.74,"c":207.22,"v":733300},{"d":"2025-06-17","o":207.15,"h":207.82,"l":205.03,"c":206.3,"v":681300},{"d":"2025-06-18","o":206.69,"h":208.13,"l":205.74,"c":206.52,"v":883300},{"d":"2025-06-20","o":207.21,"h":208.7,"l":205.72,"c":207.01,"v":1264800},{"d":"2025-06-23","o":207.55,"h":209.86,"l":205.14,"c":207.67,"v":975900},{"d":"2025-06-24","o":207.92,"h":208.75,"l":205.5,"c":206.13,"v":1351900},{"d":"2025-06-25","o":203.5,"h":204.65,"l":201.01,"c":201.22,"v":1483900},{"d":"2025-06-26","o":201.88,"h":204.79,"l":201.19,"c":204.13,"v":990100},{"d":"2025-06-27","o":204.64,"h":206.62,"l":203.54,"c":204.38,"v":1483700},{"d":"2025-06-30","o":202.67,"h":203.68,"l":199.6,"c":203.5,"v":1317000},{"d":"2025-07-01","o":203.57,"h":206.48,"l":201.22,"c":203.28,"v":1077800},{"d":"2025-07-02","o":202.42,"h":203.77,"l":199.27,"c":202,"v":866400},{"d":"2025-07-03","o":202.22,"h":203.94,"l":201.19,"c":202.57,"v":347800},{"d":"2025-07-07","o":202.07,"h":204.67,"l":201.48,"c":202.46,"v":883700},{"d":"2025-07-08","o":201.29,"h":203.13,"l":200.98,"c":201.47,"v":782300},{"d":"2025-07-09","o":201.51,"h":203.12,"l":200.53,"c":200.63,"v":934900},{"d":"2025-07-10","o":200.69,"h":204.23,"l":200.52,"c":202.7,"v":825100},{"d":"2025-07-11","o":199.96,"h":202.78,"l":199.96,"c":201.86,"v":513200},{"d":"2025-07-14","o":202.11,"h":203.71,"l":201.55,"c":201.95,"v":678300},{"d":"2025-07-15","o":201.76,"h":201.99,"l":198.45,"c":199.48,"v":621300},{"d":"2025-07-16","o":199.92,"h":202.14,"l":199.34,"c":201.86,"v":606500},{"d":"2025-07-17","o":201.93,"h":203.08,"l":200.72,"c":202.13,"v":667500},{"d":"2025-07-18","o":202.46,"h":203.31,"l":201.3,"c":202.63,"v":474900},{"d":"2025-07-21","o":203.33,"h":205,"l":200.18,"c":200.79,"v":645100},{"d":"2025-07-22","o":201.49,"h":204.68,"l":201.34,"c":204.51,"v":662500},{"d":"2025-07-23","o":204.68,"h":204.68,"l":202.39,"c":203.39,"v":500500},{"d":"2025-07-24","o":203.16,"h":203.28,"l":201.35,"c":201.59,"v":506400},{"d":"2025-07-25","o":201.24,"h":203.11,"l":200.41,"c":201.75,"v":319700},{"d":"2025-07-28","o":201.35,"h":202.24,"l":198.64,"c":198.77,"v":588900},{"d":"2025-07-29","o":199.62,"h":203.29,"l":198.78,"c":203.12,"v":533600},{"d":"2025-07-30","o":202.07,"h":202.07,"l":194.45,"c":196.31,"v":1078300},{"d":"2025-07-31","o":193.32,"h":194.2,"l":185.82,"c":186.28,"v":1582900},{"d":"2025-08-01","o":187.58,"h":188.24,"l":181.23,"c":184.44,"v":1843800},{"d":"2025-08-04","o":184,"h":186.18,"l":182.26,"c":182.72,"v":1301400},{"d":"2025-08-05","o":184.18,"h":189.5,"l":182.96,"c":186.31,"v":1919200},{"d":"2025-08-06","o":186.72,"h":187.7,"l":184.57,"c":186.5,"v":1283600},{"d":"2025-08-07","o":187.04,"h":189.37,"l":187.04,"c":188.24,"v":1001800},{"d":"2025-08-08","o":188.83,"h":189.09,"l":186.32,"c":186.78,"v":720400},{"d":"2025-08-11","o":186.4,"h":187.14,"l":184.53,"c":185.08,"v":831100},{"d":"2025-08-12","o":185.36,"h":187.03,"l":184.29,"c":186.93,"v":701800},{"d":"2025-08-13","o":188.8,"h":191.54,"l":186.77,"c":191.06,"v":826300},{"d":"2025-08-14","o":188.39,"h":189.92,"l":187.29,"c":189.32,"v":1030200},{"d":"2025-08-15","o":189.29,"h":190.67,"l":188.45,"c":190.58,"v":767500},{"d":"2025-08-18","o":190.3,"h":190.64,"l":188.05,"c":188.25,"v":690100},{"d":"2025-08-19","o":188.86,"h":192.69,"l":188.73,"c":191.45,"v":1436200},{"d":"2025-08-20","o":192.14,"h":193.9,"l":190.51,"c":190.62,"v":843400},{"d":"2025-08-21","o":189.14,"h":191.78,"l":189.14,"c":190.43,"v":681000},{"d":"2025-08-22","o":191.9,"h":195.06,"l":191.71,"c":193.62,"v":1211700},{"d":"2025-08-25","o":193.18,"h":194.27,"l":191.11,"c":192.27,"v":582800},{"d":"2025-08-26","o":192.54,"h":193.69,"l":191.79,"c":192.01,"v":1353400},{"d":"2025-08-27","o":192.04,"h":194.27,"l":191.94,"c":194.12,"v":613500},{"d":"2025-08-28","o":194.43,"h":194.72,"l":192.62,"c":194.61,"v":895000},{"d":"2025-08-29","o":193.86,"h":196.46,"l":193.61,"c":195.85,"v":886000},{"d":"2025-09-02","o":194.92,"h":194.92,"l":188.48,"c":189.02,"v":877400},{"d":"2025-09-03","o":188.19,"h":191.09,"l":188.19,"c":191.07,"v":699500},{"d":"2025-09-04","o":192.05,"h":193.1,"l":191.06,"c":192.72,"v":672600},{"d":"2025-09-05","o":193.93,"h":196.85,"l":193.89,"c":195.41,"v":600400},{"d":"2025-09-08","o":193.45,"h":194.7,"l":192.79,"c":194.47,"v":604500},{"d":"2025-09-09","o":194,"h":195.33,"l":193.5,"c":195.24,"v":675100},{"d":"2025-09-10","o":194.48,"h":196.1,"l":192.3,"c":192.64,"v":852500},{"d":"2025-09-11","o":194.14,"h":197.31,"l":193.32,"c":196.83,"v":656700},{"d":"2025-09-12","o":196.96,"h":198.29,"l":195.12,"c":195.15,"v":545800},{"d":"2025-09-15","o":195.21,"h":195.71,"l":192.67,"c":192.84,"v":941800},{"d":"2025-09-16","o":192.51,"h":193.64,"l":191.9,"c":192.28,"v":1052000},{"d":"2025-09-17","o":192.39,"h":195.26,"l":191.91,"c":192.54,"v":781000},{"d":"2025-09-18","o":192.9,"h":194.3,"l":192.17,"c":193.63,"v":727600},{"d":"2025-09-19","o":193.37,"h":195.13,"l":192.73,"c":192.96,"v":1878900},{"d":"2025-09-22","o":193.51,"h":193.95,"l":191.68,"c":193.01,"v":1079500},{"d":"2025-09-23","o":192.85,"h":194.68,"l":192.42,"c":194.4,"v":792500},{"d":"2025-09-24","o":194.4,"h":194.47,"l":192.35,"c":192.77,"v":1193200},{"d":"2025-09-25","o":192.5,"h":193.92,"l":191,"c":191.57,"v":926000},{"d":"2025-09-26","o":192.23,"h":195.3,"l":192.23,"c":194.86,"v":695800},{"d":"2025-09-29","o":193.74,"h":194.88,"l":192.77,"c":193.56,"v":787900},{"d":"2025-09-30","o":191.82,"h":193.31,"l":190.08,"c":193.17,"v":944100},{"d":"2025-10-01","o":192.43,"h":193.81,"l":191.25,"c":191.37,"v":792300},{"d":"2025-10-02","o":190.85,"h":191.46,"l":189.24,"c":190.1,"v":555500},{"d":"2025-10-03","o":190.4,"h":192.63,"l":190.25,"c":190.69,"v":519100},{"d":"2025-10-06","o":191,"h":191.02,"l":187.34,"c":187.58,"v":964100},{"d":"2025-10-07","o":187.99,"h":189.76,"l":186.43,"c":187.52,"v":722500},{"d":"2025-10-08","o":186.45,"h":187.45,"l":185.74,"c":186.42,"v":583600},{"d":"2025-10-09","o":187.05,"h":187.52,"l":185,"c":185.85,"v":403600},{"d":"2025-10-10","o":186.94,"h":187.2,"l":183.66,"c":184.53,"v":742300},{"d":"2025-10-13","o":184.28,"h":185.53,"l":183.82,"c":184.68,"v":490100},{"d":"2025-10-14","o":184.68,"h":185.97,"l":183.75,"c":185.42,"v":606700},{"d":"2025-10-15","o":185.53,"h":187.27,"l":183.28,"c":184,"v":889700},{"d":"2025-10-16","o":184.15,"h":185.77,"l":183.11,"c":184.46,"v":993600},{"d":"2025-10-17","o":184.52,"h":187.06,"l":184.38,"c":187.02,"v":762800},{"d":"2025-10-20","o":188.01,"h":189.11,"l":186.78,"c":187.05,"v":502200},{"d":"2025-10-21","o":187.47,"h":189.34,"l":186.71,"c":187.12,"v":864200},{"d":"2025-10-22","o":188.12,"h":190.44,"l":186.31,"c":189.32,"v":866600},{"d":"2025-10-23","o":189.28,"h":190.03,"l":187.2,"c":189.04,"v":560400},{"d":"2025-10-24","o":189.51,"h":190.82,"l":188.85,"c":189.43,"v":642700},{"d":"2025-10-27","o":188.88,"h":189.53,"l":186.42,"c":188.37,"v":670300},{"d":"2025-10-28","o":187.85,"h":187.85,"l":183.78,"c":184.12,"v":587100},{"d":"2025-10-29","o":182.39,"h":182.39,"l":175.6,"c":176.29,"v":1636600},{"d":"2025-10-30","o":171.5,"h":175.43,"l":166.73,"c":174.71,"v":1574200},{"d":"2025-10-31","o":174.35,"h":176.7,"l":173.32,"c":173.92,"v":1273500},{"d":"2025-11-03","o":172,"h":175.71,"l":171.27,"c":175.37,"v":1256000},{"d":"2025-11-04","o":175.31,"h":176.15,"l":172.95,"c":176.06,"v":1283200},{"d":"2025-11-05","o":176.57,"h":178.32,"l":175.31,"c":177.74,"v":1021200},{"d":"2025-11-06","o":177.39,"h":178.99,"l":175.03,"c":175.24,"v":910600},{"d":"2025-11-07","o":175.91,"h":177.67,"l":175.23,"c":177.38,"v":910900},{"d":"2025-11-10","o":177.65,"h":177.65,"l":174.72,"c":176.75,"v":741700},{"d":"2025-11-11","o":177.86,"h":179.15,"l":177.3,"c":178.84,"v":823300},{"d":"2025-11-12","o":177.54,"h":179.09,"l":177.46,"c":178.05,"v":1120300},{"d":"2025-11-13","o":176.58,"h":178.34,"l":176.33,"c":176.98,"v":1435500},{"d":"2025-11-14","o":178.09,"h":178.73,"l":176.41,"c":177.7,"v":836800},{"d":"2025-11-17","o":178.76,"h":179.22,"l":176.88,"c":177.51,"v":1209200},{"d":"2025-11-18","o":177.38,"h":178.25,"l":176.01,"c":177.41,"v":744200},{"d":"2025-11-19","o":177.85,"h":178.23,"l":176.3,"c":176.97,"v":824500},{"d":"2025-11-20","o":178.27,"h":179.38,"l":176.69,"c":177.04,"v":1263300},{"d":"2025-11-21","o":177.84,"h":181.57,"l":177.84,"c":180.68,"v":1284400},{"d":"2025-11-24","o":180.19,"h":180.97,"l":178.68,"c":180.41,"v":1858600},{"d":"2025-11-25","o":182.8,"h":183.6,"l":181.57,"c":181.64,"v":824900},{"d":"2025-11-26","o":181,"h":182.86,"l":180.08,"c":181.87,"v":608700},{"d":"2025-11-28","o":182,"h":182.59,"l":181.05,"c":181.94,"v":478200},{"d":"2025-12-01","o":180.61,"h":182.13,"l":179.2,"c":179.65,"v":1054500},{"d":"2025-12-02","o":180.15,"h":181.65,"l":178.2,"c":181.12,"v":1048200},{"d":"2025-12-03","o":181.41,"h":182.4,"l":180.1,"c":181.52,"v":836200},{"d":"2025-12-04","o":179.25,"h":181.75,"l":178.86,"c":179.42,"v":1130900},{"d":"2025-12-05","o":178.67,"h":180.33,"l":177.54,"c":178.02,"v":1549700},{"d":"2025-12-08","o":177.32,"h":178.02,"l":174.2,"c":177.61,"v":1298000},{"d":"2025-12-09","o":178.43,"h":180.32,"l":175.04,"c":175.38,"v":1052500},{"d":"2025-12-10","o":175.42,"h":177.56,"l":174.85,"c":176.34,"v":1311400},{"d":"2025-12-11","o":177.35,"h":178.55,"l":175.24,"c":176.07,"v":1388300},{"d":"2025-12-12","o":177,"h":177,"l":175.35,"c":176.9,"v":1176800},{"d":"2025-12-15","o":177.41,"h":178.07,"l":176.44,"c":177.79,"v":873000},{"d":"2025-12-16","o":177.96,"h":178.14,"l":175.95,"c":176.94,"v":1022900},{"d":"2025-12-17","o":177.39,"h":182.54,"l":177.01,"c":181.26,"v":1148100},{"d":"2025-12-18","o":181.69,"h":182.94,"l":180.4,"c":181.23,"v":1123600},{"d":"2025-12-19","o":180.73,"h":181.18,"l":178.91,"c":179.13,"v":2031400},{"d":"2025-12-22","o":178.68,"h":183.15,"l":178.37,"c":182.52,"v":1200700},{"d":"2025-12-23","o":182.95,"h":182.95,"l":179.81,"c":181.64,"v":722300},{"d":"2025-12-24","o":181.75,"h":183.53,"l":181.73,"c":183.07,"v":241900},{"d":"2025-12-26","o":182.96,"h":183.59,"l":181.95,"c":183.21,"v":353700},{"d":"2025-12-29","o":183.75,"h":184.12,"l":182.82,"c":183.9,"v":587400},{"d":"2025-12-30","o":185.56,"h":185.64,"l":183.71,"c":185,"v":623800},{"d":"2025-12-31","o":183.37,"h":183.37,"l":181,"c":181.31,"v":729000},{"d":"2026-01-02","o":180.98,"h":181.72,"l":178.59,"c":180.48,"v":979800},{"d":"2026-01-05","o":179.33,"h":180.99,"l":178.99,"c":180.28,"v":1759200},{"d":"2026-01-06","o":179.4,"h":184.21,"l":179.27,"c":183.74,"v":738600},{"d":"2026-01-07","o":184.3,"h":186.77,"l":179.37,"c":179.5,"v":1279700},{"d":"2026-01-08","o":178.52,"h":185.38,"l":178.52,"c":184.08,"v":758000},{"d":"2026-01-09","o":183.91,"h":184.3,"l":178.01,"c":179.37,"v":1145600},{"d":"2026-01-12","o":179.15,"h":179.8,"l":177.95,"c":178.39,"v":1086900},{"d":"2026-01-13","o":178.93,"h":179.66,"l":175,"c":178.81,"v":932800},{"d":"2026-01-14","o":178.88,"h":182.54,"l":178.29,"c":180.16,"v":1094300},{"d":"2026-01-15","o":180.25,"h":181.94,"l":179.82,"c":180.8,"v":898600},{"d":"2026-01-16","o":180.15,"h":183,"l":178.16,"c":182.42,"v":1642400},{"d":"2026-01-20","o":179.09,"h":180.61,"l":176.63,"c":178.26,"v":1143200},{"d":"2026-01-21","o":178.85,"h":179.58,"l":177.18,"c":178.96,"v":931400},{"d":"2026-01-22","o":179.09,"h":179.41,"l":174.47,"c":175.76,"v":2148800},{"d":"2026-01-23","o":175.37,"h":178.83,"l":175.08,"c":178.77,"v":1198800},{"d":"2026-01-26","o":179.55,"h":180,"l":177.06,"c":177.77,"v":1047400},{"d":"2026-01-27","o":177.66,"h":179.02,"l":175.95,"c":176.03,"v":1168800},{"d":"2026-01-28","o":176.16,"h":176.72,"l":172.07,"c":172.97,"v":1125500},{"d":"2026-01-29","o":174.59,"h":175.65,"l":172.79,"c":174.8,"v":1968200},{"d":"2026-01-30","o":174.78,"h":177.74,"l":173.78,"c":177.67,"v":1341600},{"d":"2026-02-02","o":177.78,"h":177.99,"l":175.13,"c":175.32,"v":1127200},{"d":"2026-02-03","o":174.6,"h":177.37,"l":173.25,"c":174.29,"v":1387800},{"d":"2026-02-04","o":176.33,"h":180.14,"l":174.82,"c":177.81,"v":1404200},{"d":"2026-02-05","o":177,"h":181.37,"l":168.83,"c":169.7,"v":1771100},{"d":"2026-02-06","o":169.54,"h":173.94,"l":169.53,"c":173.83,"v":1804000},{"d":"2026-02-09","o":172.64,"h":173.79,"l":171.76,"c":173.46,"v":839100},{"d":"2026-02-10","o":173.6,"h":178,"l":173.6,"c":177.43,"v":1128900},{"d":"2026-02-11","o":177.02,"h":181.18,"l":175.72,"c":179.83,"v":1479400},{"d":"2026-02-12","o":180.32,"h":181,"l":173.75,"c":175.26,"v":1896200},{"d":"2026-02-13","o":175.27,"h":177.6,"l":174.23,"c":176.19,"v":979000},{"d":"2026-02-17","o":177.71,"h":177.98,"l":173.54,"c":177.65,"v":1186900},{"d":"2026-02-18","o":177.89,"h":178.67,"l":176.52,"c":178.06,"v":678100},{"d":"2026-02-19","o":176.71,"h":178.91,"l":175.6,"c":177.57,"v":532700},{"d":"2026-02-20","o":178.22,"h":179.21,"l":176.95,"c":177.4,"v":681500},{"d":"2026-02-23","o":178.5,"h":179.7,"l":175.35,"c":176.36,"v":960200},{"d":"2026-02-24","o":176.18,"h":177.71,"l":175.1,"c":177.58,"v":639500},{"d":"2026-02-25","o":177.36,"h":178.85,"l":176.22,"c":178.27,"v":740300},{"d":"2026-02-26","o":179.23,"h":180.18,"l":178.33,"c":179.67,"v":1470400},{"d":"2026-02-27","o":178.41,"h":179.24,"l":174.71,"c":177.23,"v":2092200},{"d":"2026-03-02","o":176.99,"h":179.79,"l":176.56,"c":179.01,"v":1303600},{"d":"2026-03-03","o":176.21,"h":178.02,"l":174.37,"c":177.32,"v":1051900},{"d":"2026-03-04","o":175.27,"h":178.13,"l":175.27,"c":178.1,"v":592200},{"d":"2026-03-05","o":176.25,"h":179.33,"l":176.15,"c":179.29,"v":661800},{"d":"2026-03-06","o":177.9,"h":178.21,"l":174.98,"c":177.89,"v":772800},{"d":"2026-03-09","o":176.53,"h":177.31,"l":173.02,"c":176.71,"v":1108100},{"d":"2026-03-10","o":175.88,"h":177.07,"l":173.06,"c":174.45,"v":841000},{"d":"2026-03-11","o":173.83,"h":173.83,"l":169.96,"c":171.82,"v":1119300},{"d":"2026-03-12","o":171.26,"h":173.88,"l":170.54,"c":171.04,"v":1064000},{"d":"2026-03-13","o":173.14,"h":173.5,"l":168.68,"c":168.96,"v":945600},{"d":"2026-03-16","o":170.32,"h":171.66,"l":169.12,"c":169.14,"v":1053400},{"d":"2026-03-17","o":170.88,"h":171.44,"l":169.81,"c":170.57,"v":853600},{"d":"2026-03-18","o":168.92,"h":169.58,"l":165.34,"c":166.11,"v":1651200},{"d":"2026-03-19","o":165.41,"h":167.05,"l":165.17,"c":165.24,"v":1028800},{"d":"2026-03-20","o":164.51,"h":165.2,"l":160.72,"c":161.37,"v":1646900},{"d":"2026-03-23","o":164,"h":165.64,"l":162.08,"c":163.27,"v":858400},{"d":"2026-03-24","o":162.1,"h":164.85,"l":161.03,"c":163.56,"v":898800},{"d":"2026-03-25","o":164.53,"h":164.92,"l":162.59,"c":163.65,"v":594300},{"d":"2026-03-26","o":163.21,"h":165.2,"l":163,"c":163.41,"v":1133900},{"d":"2026-03-27","o":163.41,"h":164.25,"l":160.35,"c":160.81,"v":840200},{"d":"2026-03-30","o":162.32,"h":164.16,"l":160.93,"c":161.56,"v":1061000},{"d":"2026-03-31","o":161.89,"h":163.4,"l":160.19,"c":163.35,"v":1297038},{"d":"2026-04-01","o":162.9,"h":165.85,"l":162.86,"c":164.9,"v":1021355},{"d":"2026-04-02","o":164.64,"h":167.37,"l":164.13,"c":166.02,"v":689269},{"d":"2026-04-06","o":165.52,"h":167.27,"l":165.58,"c":166.47,"v":507393},{"d":"2026-04-07","o":166.53,"h":168.52,"l":166.17,"c":167.73,"v":713643},{"d":"2026-04-08","o":170.16,"h":170.91,"l":167.88,"c":168.5,"v":675177},{"d":"2026-04-09","o":167.73,"h":169.77,"l":167.42,"c":168.51,"v":655680},{"d":"2026-04-10","o":169.04,"h":170.82,"l":168.53,"c":169.78,"v":495801},{"d":"2026-04-13","o":169.12,"h":169.84,"l":167.69,"c":169.55,"v":682976},{"d":"2026-04-14","o":169.25,"h":171.25,"l":169.6,"c":171,"v":740136},{"d":"2026-04-15","o":171,"h":171.33,"l":169.49,"c":171.29,"v":407758},{"d":"2026-04-16","o":171.37,"h":172.33,"l":168.93,"c":169.63,"v":494216},{"d":"2026-04-17","o":170.23,"h":174.79,"l":169.78,"c":173.89,"v":769708},{"d":"2026-04-20","o":173.05,"h":176.36,"l":172.94,"c":176.36,"v":748412},{"d":"2026-04-21","o":176.01,"h":176.25,"l":172.14,"c":172.14,"v":525694},{"d":"2026-04-22","o":172.75,"h":174.11,"l":170.17,"c":171.31,"v":445258},{"d":"2026-04-23","o":171.94,"h":173.69,"l":170.63,"c":173.35,"v":450867},{"d":"2026-04-24","o":173.14,"h":173.9,"l":172.04,"c":172.38,"v":492967},{"d":"2026-04-27","o":172.4,"h":174.68,"l":172.16,"c":174.28,"v":886772},{"d":"2026-04-28","o":177.85,"h":183.78,"l":176.62,"c":183.5,"v":1392897},{"d":"2026-04-29","o":183.85,"h":186.1,"l":182.67,"c":184.37,"v":1286973},{"d":"2026-04-30","o":185.17,"h":186.1,"l":181.96,"c":183,"v":968649},{"d":"2026-05-01","o":183.01,"h":185.2,"l":182.19,"c":183.45,"v":744694},{"d":"2026-05-04","o":182.76,"h":185.06,"l":182.01,"c":182.44,"v":406649},{"d":"2026-05-05","o":182.56,"h":186.46,"l":182.01,"c":185.25,"v":534730},{"d":"2026-05-06","o":185.68,"h":187.91,"l":185.05,"c":186.44,"v":610753},{"d":"2026-05-07","o":186.07,"h":186.99,"l":185.11,"c":185.79,"v":428389},{"d":"2026-05-08","o":186.07,"h":186.07,"l":183.26,"c":184.08,"v":1548711},{"d":"2026-05-11","o":184.96,"h":187.38,"l":184.63,"c":187.27,"v":421139},{"d":"2026-05-12","o":188.01,"h":187.97,"l":185.24,"c":187.02,"v":488946},{"d":"2026-05-13","o":186.23,"h":186.84,"l":184.79,"c":186.46,"v":730774},{"d":"2026-05-14","o":187.18,"h":187.58,"l":183.18,"c":183.54,"v":872477},{"d":"2026-05-15","o":183.82,"h":184.64,"l":180.35,"c":180.84,"v":997299},{"d":"2026-05-18","o":181.27,"h":185.41,"l":182.07,"c":185.25,"v":374805},{"d":"2026-05-19","o":184.59,"h":186.11,"l":183.24,"c":185.11,"v":557681}]