[{"d":"1997-05-15","o":0.12,"h":0.12,"l":0.1,"c":0.1,"v":1443120000},{"d":"1997-05-16","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":294000000},{"d":"1997-05-19","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":122136000},{"d":"1997-05-20","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":109344000},{"d":"1997-05-21","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":377064000},{"d":"1997-05-22","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":235536000},{"d":"1997-05-23","o":0.07,"h":0.08,"l":0.07,"c":0.08,"v":318744000},{"d":"1997-05-27","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":173952000},{"d":"1997-05-28","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":91488000},{"d":"1997-05-29","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":69456000},{"d":"1997-05-30","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":51888000},{"d":"1997-06-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":11832000},{"d":"1997-06-03","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":23664000},{"d":"1997-06-04","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":61608000},{"d":"1997-06-05","o":0.07,"h":0.08,"l":0.07,"c":0.08,"v":113448000},{"d":"1997-06-06","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":156144000},{"d":"1997-06-09","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":47040000},{"d":"1997-06-10","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":109176000},{"d":"1997-06-11","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":23760000},{"d":"1997-06-12","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":32640000},{"d":"1997-06-13","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":13872000},{"d":"1997-06-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":18264000},{"d":"1997-06-17","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":94128000},{"d":"1997-06-18","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":49296000},{"d":"1997-06-19","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":20064000},{"d":"1997-06-20","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":67752000},{"d":"1997-06-23","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":20952000},{"d":"1997-06-24","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":15024000},{"d":"1997-06-25","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":42120000},{"d":"1997-06-26","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":63792000},{"d":"1997-06-27","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":23760000},{"d":"1997-06-30","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":54936000},{"d":"1997-07-01","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":25848000},{"d":"1997-07-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":77640000},{"d":"1997-07-03","o":0.08,"h":0.1,"l":0.08,"c":0.1,"v":251544000},{"d":"1997-07-07","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":161064000},{"d":"1997-07-08","o":0.1,"h":0.12,"l":0.1,"c":0.12,"v":310344000},{"d":"1997-07-09","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":165240000},{"d":"1997-07-10","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":181032000},{"d":"1997-07-11","o":0.13,"h":0.13,"l":0.11,"c":0.11,"v":210624000},{"d":"1997-07-14","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":92088000},{"d":"1997-07-15","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":185496000},{"d":"1997-07-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":60480000},{"d":"1997-07-17","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":63384000},{"d":"1997-07-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":15600000},{"d":"1997-07-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":11496000},{"d":"1997-07-22","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":31272000},{"d":"1997-07-23","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":65184000},{"d":"1997-07-24","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":24336000},{"d":"1997-07-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":12408000},{"d":"1997-07-28","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":51480000},{"d":"1997-07-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":96288000},{"d":"1997-07-30","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":50352000},{"d":"1997-07-31","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":29088000},{"d":"1997-08-01","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":71760000},{"d":"1997-08-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":53424000},{"d":"1997-08-05","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":60648000},{"d":"1997-08-06","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":24864000},{"d":"1997-08-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":40680000},{"d":"1997-08-08","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":44232000},{"d":"1997-08-11","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":24792000},{"d":"1997-08-12","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":11424000},{"d":"1997-08-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":11808000},{"d":"1997-08-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":20832000},{"d":"1997-08-15","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":31944000},{"d":"1997-08-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":35688000},{"d":"1997-08-19","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":20064000},{"d":"1997-08-20","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":19992000},{"d":"1997-08-21","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":12480000},{"d":"1997-08-22","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":14256000},{"d":"1997-08-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":22536000},{"d":"1997-08-26","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":51480000},{"d":"1997-08-27","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":27840000},{"d":"1997-08-28","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":22944000},{"d":"1997-08-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":14448000},{"d":"1997-09-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":14640000},{"d":"1997-09-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":39288000},{"d":"1997-09-04","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":66960000},{"d":"1997-09-05","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":38160000},{"d":"1997-09-08","o":0.13,"h":0.15,"l":0.12,"c":0.15,"v":112968000},{"d":"1997-09-09","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":179424000},{"d":"1997-09-10","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":77328000},{"d":"1997-09-11","o":0.17,"h":0.17,"l":0.15,"c":0.16,"v":85248000},{"d":"1997-09-12","o":0.16,"h":0.18,"l":0.16,"c":0.18,"v":66672000},{"d":"1997-09-15","o":0.18,"h":0.18,"l":0.15,"c":0.15,"v":111672000},{"d":"1997-09-16","o":0.16,"h":0.18,"l":0.16,"c":0.17,"v":128640000},{"d":"1997-09-17","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":52152000},{"d":"1997-09-18","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":42576000},{"d":"1997-09-19","o":0.17,"h":0.2,"l":0.17,"c":0.2,"v":178584000},{"d":"1997-09-22","o":0.2,"h":0.23,"l":0.2,"c":0.22,"v":338760000},{"d":"1997-09-23","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":153648000},{"d":"1997-09-24","o":0.23,"h":0.24,"l":0.21,"c":0.22,"v":164016000},{"d":"1997-09-25","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":99360000},{"d":"1997-09-26","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":54624000},{"d":"1997-09-29","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":47424000},{"d":"1997-09-30","o":0.2,"h":0.22,"l":0.19,"c":0.22,"v":105096000},{"d":"1997-10-01","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":99984000},{"d":"1997-10-02","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":37536000},{"d":"1997-10-03","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":23280000},{"d":"1997-10-06","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":40560000},{"d":"1997-10-07","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":34848000},{"d":"1997-10-08","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":56136000},{"d":"1997-10-09","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":79008000},{"d":"1997-10-10","o":0.19,"h":0.2,"l":0.18,"c":0.2,"v":75744000},{"d":"1997-10-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":16296000},{"d":"1997-10-14","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":30936000},{"d":"1997-10-15","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":47112000},{"d":"1997-10-16","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":69624000},{"d":"1997-10-17","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":50688000},{"d":"1997-10-20","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":98256000},{"d":"1997-10-21","o":0.2,"h":0.22,"l":0.19,"c":0.22,"v":241920000},{"d":"1997-10-22","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":104160000},{"d":"1997-10-23","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":113136000},{"d":"1997-10-24","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":189840000},{"d":"1997-10-27","o":0.24,"h":0.25,"l":0.21,"c":0.21,"v":121824000},{"d":"1997-10-28","o":0.2,"h":0.25,"l":0.19,"c":0.25,"v":234384000},{"d":"1997-10-29","o":0.26,"h":0.28,"l":0.25,"c":0.27,"v":142536000},{"d":"1997-10-30","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":95400000},{"d":"1997-10-31","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":100536000},{"d":"1997-11-03","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":39984000},{"d":"1997-11-04","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":47304000},{"d":"1997-11-05","o":0.25,"h":0.26,"l":0.24,"c":0.24,"v":61872000},{"d":"1997-11-06","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":58272000},{"d":"1997-11-07","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":52536000},{"d":"1997-11-10","o":0.22,"h":0.23,"l":0.21,"c":0.21,"v":55296000},{"d":"1997-11-11","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":86256000},{"d":"1997-11-12","o":0.19,"h":0.21,"l":0.18,"c":0.19,"v":173664000},{"d":"1997-11-13","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":85800000},{"d":"1997-11-14","o":0.2,"h":0.21,"l":0.19,"c":0.21,"v":117384000},{"d":"1997-11-17","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":147888000},{"d":"1997-11-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":37320000},{"d":"1997-11-19","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":50688000},{"d":"1997-11-20","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":118464000},{"d":"1997-11-21","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":52056000},{"d":"1997-11-24","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":40392000},{"d":"1997-11-25","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":66096000},{"d":"1997-11-26","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":32616000},{"d":"1997-11-28","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":32064000},{"d":"1997-12-01","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":47664000},{"d":"1997-12-02","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":25248000},{"d":"1997-12-03","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":25800000},{"d":"1997-12-04","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":60768000},{"d":"1997-12-05","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":53232000},{"d":"1997-12-08","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":95328000},{"d":"1997-12-09","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":26640000},{"d":"1997-12-10","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":28896000},{"d":"1997-12-11","o":0.22,"h":0.24,"l":0.22,"c":0.23,"v":100296000},{"d":"1997-12-12","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":53448000},{"d":"1997-12-15","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":33888000},{"d":"1997-12-16","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":33744000},{"d":"1997-12-17","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":122808000},{"d":"1997-12-18","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":64080000},{"d":"1997-12-19","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":95064000},{"d":"1997-12-22","o":0.22,"h":0.24,"l":0.22,"c":0.23,"v":87048000},{"d":"1997-12-23","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":23544000},{"d":"1997-12-24","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":46728000},{"d":"1997-12-26","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":9744000},{"d":"1997-12-29","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":51048000},{"d":"1997-12-30","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":125712000},{"d":"1997-12-31","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":88920000},{"d":"1998-01-02","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":33216000},{"d":"1998-01-05","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":71808000},{"d":"1998-01-06","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":83496000},{"d":"1998-01-07","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":54504000},{"d":"1998-01-08","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":120312000},{"d":"1998-01-09","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":132864000},{"d":"1998-01-12","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":148032000},{"d":"1998-01-13","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":146424000},{"d":"1998-01-14","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":170112000},{"d":"1998-01-15","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":120288000},{"d":"1998-01-16","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":51264000},{"d":"1998-01-20","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":109344000},{"d":"1998-01-21","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":174768000},{"d":"1998-01-22","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":189432000},{"d":"1998-01-23","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":182376000},{"d":"1998-01-26","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":94248000},{"d":"1998-01-27","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":82080000},{"d":"1998-01-28","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":105864000},{"d":"1998-01-29","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":96720000},{"d":"1998-01-30","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":74448000},{"d":"1998-02-02","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":138264000},{"d":"1998-02-03","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":88584000},{"d":"1998-02-04","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":24696000},{"d":"1998-02-05","o":0.26,"h":0.26,"l":0.24,"c":0.25,"v":116640000},{"d":"1998-02-06","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":42456000},{"d":"1998-02-09","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":52536000},{"d":"1998-02-10","o":0.24,"h":0.27,"l":0.24,"c":0.27,"v":245928000},{"d":"1998-02-11","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":129480000},{"d":"1998-02-12","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":60720000},{"d":"1998-02-13","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":168408000},{"d":"1998-02-17","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":47520000},{"d":"1998-02-18","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":59424000},{"d":"1998-02-19","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":88728000},{"d":"1998-02-20","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":54072000},{"d":"1998-02-23","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":79560000},{"d":"1998-02-24","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":278904000},{"d":"1998-02-25","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":134904000},{"d":"1998-02-26","o":0.27,"h":0.3,"l":0.27,"c":0.3,"v":307464000},{"d":"1998-02-27","o":0.3,"h":0.33,"l":0.3,"c":0.32,"v":494136000},{"d":"1998-03-02","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":219144000},{"d":"1998-03-03","o":0.31,"h":0.32,"l":0.3,"c":0.3,"v":160320000},{"d":"1998-03-04","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":146280000},{"d":"1998-03-05","o":0.3,"h":0.33,"l":0.3,"c":0.31,"v":240024000},{"d":"1998-03-06","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":117744000},{"d":"1998-03-09","o":0.32,"h":0.36,"l":0.32,"c":0.35,"v":461112000},{"d":"1998-03-10","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":495000000},{"d":"1998-03-11","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":246984000},{"d":"1998-03-12","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":195984000},{"d":"1998-03-13","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":130464000},{"d":"1998-03-16","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":66240000},{"d":"1998-03-17","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":62016000},{"d":"1998-03-18","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":273192000},{"d":"1998-03-19","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":242304000},{"d":"1998-03-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":128256000},{"d":"1998-03-23","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":60096000},{"d":"1998-03-24","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":113616000},{"d":"1998-03-25","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":225792000},{"d":"1998-03-26","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":157560000},{"d":"1998-03-27","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":152928000},{"d":"1998-03-30","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":110016000},{"d":"1998-03-31","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":131304000},{"d":"1998-04-01","o":0.36,"h":0.38,"l":0.35,"c":0.38,"v":289032000},{"d":"1998-04-02","o":0.38,"h":0.4,"l":0.37,"c":0.4,"v":332856000},{"d":"1998-04-03","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":233880000},{"d":"1998-04-06","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":220488000},{"d":"1998-04-07","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":232680000},{"d":"1998-04-08","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":226296000},{"d":"1998-04-09","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":320688000},{"d":"1998-04-13","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":219600000},{"d":"1998-04-14","o":0.39,"h":0.42,"l":0.39,"c":0.4,"v":326472000},{"d":"1998-04-15","o":0.41,"h":0.42,"l":0.39,"c":0.4,"v":223848000},{"d":"1998-04-16","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":324888000},{"d":"1998-04-17","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":140712000},{"d":"1998-04-20","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":179592000},{"d":"1998-04-21","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":167088000},{"d":"1998-04-22","o":0.39,"h":0.39,"l":0.36,"c":0.36,"v":226032000},{"d":"1998-04-23","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":245064000},{"d":"1998-04-24","o":0.34,"h":0.37,"l":0.34,"c":0.35,"v":335712000},{"d":"1998-04-27","o":0.35,"h":0.35,"l":0.32,"c":0.34,"v":377712000},{"d":"1998-04-28","o":0.39,"h":0.41,"l":0.37,"c":0.4,"v":1391880000},{"d":"1998-04-29","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":633144000},{"d":"1998-04-30","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":449712000},{"d":"1998-05-01","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":186144000},{"d":"1998-05-04","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":154704000},{"d":"1998-05-05","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":119976000},{"d":"1998-05-06","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":148776000},{"d":"1998-05-07","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":277752000},{"d":"1998-05-08","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":95856000},{"d":"1998-05-11","o":0.39,"h":0.39,"l":0.36,"c":0.36,"v":227448000},{"d":"1998-05-12","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":232728000},{"d":"1998-05-13","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":278880000},{"d":"1998-05-14","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":172008000},{"d":"1998-05-15","o":0.38,"h":0.39,"l":0.37,"c":0.37,"v":92568000},{"d":"1998-05-18","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":132360000},{"d":"1998-05-19","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":68472000},{"d":"1998-05-20","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":80976000},{"d":"1998-05-21","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":68064000},{"d":"1998-05-22","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":117240000},{"d":"1998-05-26","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":217680000},{"d":"1998-05-27","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":464688000},{"d":"1998-05-28","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":188256000},{"d":"1998-05-29","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":172824000},{"d":"1998-06-01","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":160872000},{"d":"1998-06-02","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":164028000},{"d":"1998-06-03","o":0.37,"h":0.38,"l":0.35,"c":0.35,"v":131628000},{"d":"1998-06-04","o":0.36,"h":0.37,"l":0.34,"c":0.37,"v":99912000},{"d":"1998-06-05","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":68544000},{"d":"1998-06-08","o":0.37,"h":0.39,"l":0.36,"c":0.39,"v":109260000},{"d":"1998-06-09","o":0.39,"h":0.43,"l":0.39,"c":0.43,"v":388728000},{"d":"1998-06-10","o":0.43,"h":0.47,"l":0.43,"c":0.45,"v":485700000},{"d":"1998-06-11","o":0.46,"h":0.52,"l":0.46,"c":0.52,"v":717024000},{"d":"1998-06-12","o":0.53,"h":0.53,"l":0.49,"c":0.51,"v":433116000},{"d":"1998-06-15","o":0.5,"h":0.57,"l":0.49,"c":0.55,"v":674028000},{"d":"1998-06-16","o":0.56,"h":0.61,"l":0.55,"c":0.61,"v":783348000},{"d":"1998-06-17","o":0.63,"h":0.68,"l":0.63,"c":0.66,"v":805308000},{"d":"1998-06-18","o":0.68,"h":0.69,"l":0.6,"c":0.6,"v":632796000},{"d":"1998-06-19","o":0.59,"h":0.64,"l":0.57,"c":0.63,"v":733572000},{"d":"1998-06-22","o":0.62,"h":0.69,"l":0.6,"c":0.68,"v":726360000},{"d":"1998-06-23","o":0.68,"h":0.77,"l":0.67,"c":0.77,"v":749268000},{"d":"1998-06-24","o":0.79,"h":0.84,"l":0.74,"c":0.83,"v":1174092000},{"d":"1998-06-25","o":0.83,"h":0.87,"l":0.8,"c":0.83,"v":1089300000},{"d":"1998-06-26","o":0.81,"h":0.84,"l":0.78,"c":0.79,"v":622992000},{"d":"1998-06-29","o":0.79,"h":0.83,"l":0.79,"c":0.82,"v":490152000},{"d":"1998-06-30","o":0.82,"h":0.85,"l":0.81,"c":0.83,"v":437544000},{"d":"1998-07-01","o":0.85,"h":0.95,"l":0.84,"c":0.95,"v":565092000},{"d":"1998-07-02","o":0.96,"h":1.05,"l":0.94,"c":1.03,"v":1045596000},{"d":"1998-07-06","o":1.06,"h":1.17,"l":1.05,"c":1.16,"v":937668000},{"d":"1998-07-07","o":1.19,"h":1.2,"l":1.01,"c":1.02,"v":945036000},{"d":"1998-07-08","o":0.93,"h":0.99,"l":0.85,"c":0.89,"v":1166232000},{"d":"1998-07-09","o":0.92,"h":0.97,"l":0.88,"c":0.88,"v":589860000},{"d":"1998-07-10","o":0.86,"h":0.88,"l":0.82,"c":0.83,"v":499644000},{"d":"1998-07-13","o":0.8,"h":0.9,"l":0.79,"c":0.9,"v":384960000},{"d":"1998-07-14","o":0.9,"h":0.96,"l":0.89,"c":0.96,"v":507168000},{"d":"1998-07-15","o":0.97,"h":0.98,"l":0.91,"c":0.94,"v":352200000},{"d":"1998-07-16","o":0.95,"h":0.96,"l":0.9,"c":0.94,"v":279984000},{"d":"1998-07-17","o":0.94,"h":1,"l":0.93,"c":1,"v":356520000},{"d":"1998-07-20","o":1.01,"h":1.17,"l":1,"c":1.15,"v":718500000},{"d":"1998-07-21","o":1.14,"h":1.23,"l":1.07,"c":1.1,"v":946560000},{"d":"1998-07-22","o":1.12,"h":1.17,"l":1.09,"c":1.12,"v":559488000},{"d":"1998-07-23","o":1.08,"h":1.15,"l":1.06,"c":1.06,"v":556212000},{"d":"1998-07-24","o":1.08,"h":1.1,"l":0.98,"c":1.04,"v":579480000},{"d":"1998-07-27","o":0.99,"h":1.06,"l":0.96,"c":1.05,"v":576612000},{"d":"1998-07-28","o":1.04,"h":1.05,"l":0.98,"c":0.99,"v":414936000},{"d":"1998-07-29","o":1,"h":1.01,"l":0.9,"c":0.9,"v":392892000},{"d":"1998-07-30","o":0.93,"h":0.96,"l":0.88,"c":0.95,"v":635484000},{"d":"1998-07-31","o":0.95,"h":0.96,"l":0.91,"c":0.92,"v":268812000},{"d":"1998-08-03","o":0.91,"h":0.93,"l":0.89,"c":0.9,"v":258264000},{"d":"1998-08-04","o":0.92,"h":0.95,"l":0.9,"c":0.92,"v":561300000},{"d":"1998-08-05","o":0.94,"h":0.94,"l":0.83,"c":0.88,"v":461208000},{"d":"1998-08-06","o":0.87,"h":0.94,"l":0.86,"c":0.91,"v":372072000},{"d":"1998-08-07","o":0.93,"h":0.99,"l":0.91,"c":0.97,"v":468660000},{"d":"1998-08-10","o":0.98,"h":1.02,"l":0.96,"c":1.01,"v":370320000},{"d":"1998-08-11","o":0.96,"h":1.06,"l":0.96,"c":1.03,"v":563172000},{"d":"1998-08-12","o":1.06,"h":1.1,"l":1.03,"c":1.09,"v":402816000},{"d":"1998-08-13","o":1.09,"h":1.12,"l":1.06,"c":1.06,"v":492588000},{"d":"1998-08-14","o":1.09,"h":1.09,"l":1,"c":1.02,"v":388200000},{"d":"1998-08-17","o":1.01,"h":1.03,"l":0.99,"c":1,"v":292356000},{"d":"1998-08-18","o":1.01,"h":1.08,"l":0.99,"c":1.07,"v":360012000},{"d":"1998-08-19","o":1.09,"h":1.11,"l":1.06,"c":1.07,"v":385632000},{"d":"1998-08-20","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":317724000},{"d":"1998-08-21","o":1.06,"h":1.09,"l":1.03,"c":1.08,"v":302724000},{"d":"1998-08-24","o":1.09,"h":1.12,"l":1.08,"c":1.12,"v":278988000},{"d":"1998-08-25","o":1.15,"h":1.15,"l":1.09,"c":1.1,"v":287028000},{"d":"1998-08-26","o":1.08,"h":1.09,"l":1.06,"c":1.06,"v":327816000},{"d":"1998-08-27","o":1.04,"h":1.04,"l":0.99,"c":0.99,"v":320544000},{"d":"1998-08-28","o":1,"h":1.01,"l":0.86,"c":0.88,"v":780720000},{"d":"1998-08-31","o":0.88,"h":0.9,"l":0.69,"c":0.7,"v":820008000},{"d":"1998-09-01","o":0.63,"h":0.72,"l":0.54,"c":0.67,"v":1349016000},{"d":"1998-09-02","o":0.69,"h":0.8,"l":0.68,"c":0.73,"v":946572000},{"d":"1998-09-03","o":0.7,"h":0.75,"l":0.67,"c":0.72,"v":509424000},{"d":"1998-09-04","o":0.72,"h":0.75,"l":0.68,"c":0.72,"v":356244000},{"d":"1998-09-08","o":0.78,"h":0.79,"l":0.75,"c":0.77,"v":438732000},{"d":"1998-09-09","o":0.75,"h":0.77,"l":0.69,"c":0.7,"v":357924000},{"d":"1998-09-10","o":0.66,"h":0.67,"l":0.63,"c":0.66,"v":639396000},{"d":"1998-09-11","o":0.65,"h":0.67,"l":0.61,"c":0.63,"v":472248000},{"d":"1998-09-14","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":301200000},{"d":"1998-09-15","o":0.59,"h":0.62,"l":0.59,"c":0.61,"v":344568000},{"d":"1998-09-16","o":0.62,"h":0.72,"l":0.6,"c":0.7,"v":782376000},{"d":"1998-09-17","o":0.67,"h":0.7,"l":0.64,"c":0.64,"v":849156000},{"d":"1998-09-18","o":0.65,"h":0.68,"l":0.65,"c":0.66,"v":334848000},{"d":"1998-09-21","o":0.63,"h":0.72,"l":0.63,"c":0.71,"v":475344000},{"d":"1998-09-22","o":0.74,"h":0.76,"l":0.73,"c":0.73,"v":606108000},{"d":"1998-09-23","o":0.76,"h":0.88,"l":0.75,"c":0.88,"v":911676000},{"d":"1998-09-24","o":0.89,"h":0.97,"l":0.85,"c":0.85,"v":1022484000},{"d":"1998-09-25","o":0.82,"h":0.92,"l":0.82,"c":0.91,"v":731976000},{"d":"1998-09-28","o":0.97,"h":1,"l":0.93,"c":0.96,"v":772092000},{"d":"1998-09-29","o":0.98,"h":1,"l":0.93,"c":0.94,"v":766716000},{"d":"1998-09-30","o":0.93,"h":0.96,"l":0.91,"c":0.93,"v":588612000},{"d":"1998-10-01","o":0.9,"h":0.93,"l":0.83,"c":0.86,"v":687840000},{"d":"1998-10-02","o":0.88,"h":0.93,"l":0.84,"c":0.92,"v":689916000},{"d":"1998-10-05","o":0.91,"h":0.93,"l":0.84,"c":0.87,"v":489924000},{"d":"1998-10-06","o":0.93,"h":0.94,"l":0.87,"c":0.9,"v":563436000},{"d":"1998-10-07","o":0.86,"h":0.87,"l":0.76,"c":0.78,"v":856680000},{"d":"1998-10-08","o":0.69,"h":0.73,"l":0.67,"c":0.72,"v":607692000},{"d":"1998-10-09","o":0.75,"h":0.77,"l":0.7,"c":0.76,"v":414540000},{"d":"1998-10-12","o":0.81,"h":0.84,"l":0.77,"c":0.78,"v":436344000},{"d":"1998-10-13","o":0.77,"h":0.79,"l":0.76,"c":0.76,"v":213708000},{"d":"1998-10-14","o":0.76,"h":0.81,"l":0.75,"c":0.78,"v":311808000},{"d":"1998-10-15","o":0.79,"h":0.82,"l":0.77,"c":0.81,"v":339420000},{"d":"1998-10-16","o":0.82,"h":0.85,"l":0.81,"c":0.83,"v":428100000},{"d":"1998-10-19","o":0.82,"h":0.89,"l":0.82,"c":0.88,"v":333624000},{"d":"1998-10-20","o":0.91,"h":0.94,"l":0.89,"c":0.89,"v":383352000},{"d":"1998-10-21","o":0.91,"h":0.92,"l":0.88,"c":0.92,"v":252360000},{"d":"1998-10-22","o":0.9,"h":0.98,"l":0.89,"c":0.96,"v":533904000},{"d":"1998-10-23","o":0.95,"h":0.99,"l":0.95,"c":0.97,"v":272496000},{"d":"1998-10-26","o":0.99,"h":1.02,"l":0.97,"c":1.01,"v":390336000},{"d":"1998-10-27","o":1.03,"h":1.05,"l":0.97,"c":0.97,"v":403284000},{"d":"1998-10-28","o":0.97,"h":1,"l":0.95,"c":0.98,"v":397836000},{"d":"1998-10-29","o":1.01,"h":1.06,"l":0.99,"c":1.05,"v":658644000},{"d":"1998-10-30","o":1.06,"h":1.08,"l":1.04,"c":1.05,"v":423648000},{"d":"1998-11-02","o":1.07,"h":1.1,"l":1.04,"c":1.09,"v":629880000},{"d":"1998-11-03","o":1.09,"h":1.11,"l":1.05,"c":1.05,"v":367764000},{"d":"1998-11-04","o":1.09,"h":1.1,"l":1.06,"c":1.08,"v":407664000},{"d":"1998-11-05","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":294648000},{"d":"1998-11-06","o":1.05,"h":1.07,"l":1.03,"c":1.04,"v":377880000},{"d":"1998-11-09","o":1.02,"h":1.06,"l":1.01,"c":1.06,"v":436872000},{"d":"1998-11-10","o":1.07,"h":1.17,"l":1.07,"c":1.1,"v":687516000},{"d":"1998-11-11","o":1.11,"h":1.12,"l":1.04,"c":1.06,"v":329268000},{"d":"1998-11-12","o":1.05,"h":1.11,"l":1.04,"c":1.09,"v":239496000},{"d":"1998-11-13","o":1.1,"h":1.11,"l":1.05,"c":1.06,"v":178812000},{"d":"1998-11-16","o":1.07,"h":1.08,"l":1.03,"c":1.05,"v":237948000},{"d":"1998-11-17","o":1.08,"h":1.29,"l":1.07,"c":1.24,"v":1222836000},{"d":"1998-11-18","o":1.26,"h":1.42,"l":1.26,"c":1.37,"v":1182672000},{"d":"1998-11-19","o":1.42,"h":1.46,"l":1.27,"c":1.28,"v":777912000},{"d":"1998-11-20","o":1.46,"h":1.51,"l":1.38,"c":1.51,"v":1338252000},{"d":"1998-11-23","o":1.59,"h":1.82,"l":1.55,"c":1.82,"v":1355628000},{"d":"1998-11-24","o":1.87,"h":1.94,"l":1.71,"c":1.79,"v":1633512000},{"d":"1998-11-25","o":1.8,"h":1.86,"l":1.71,"c":1.75,"v":550452000},{"d":"1998-11-27","o":1.81,"h":1.82,"l":1.77,"c":1.81,"v":191736000},{"d":"1998-11-30","o":1.83,"h":1.84,"l":1.6,"c":1.6,"v":595044000},{"d":"1998-12-01","o":1.55,"h":1.75,"l":1.52,"c":1.75,"v":943092000},{"d":"1998-12-02","o":1.72,"h":1.73,"l":1.65,"c":1.66,"v":592980000},{"d":"1998-12-03","o":1.66,"h":1.7,"l":1.54,"c":1.58,"v":436728000},{"d":"1998-12-04","o":1.63,"h":1.64,"l":1.52,"c":1.57,"v":445152000},{"d":"1998-12-07","o":1.61,"h":1.62,"l":1.54,"c":1.59,"v":315480000},{"d":"1998-12-08","o":1.58,"h":1.72,"l":1.57,"c":1.7,"v":510996000},{"d":"1998-12-09","o":1.71,"h":1.87,"l":1.68,"c":1.8,"v":930132000},{"d":"1998-12-10","o":1.81,"h":1.87,"l":1.75,"c":1.78,"v":607236000},{"d":"1998-12-11","o":1.75,"h":1.87,"l":1.75,"c":1.86,"v":509352000},{"d":"1998-12-14","o":1.84,"h":1.92,"l":1.82,"c":1.85,"v":775020000},{"d":"1998-12-15","o":1.89,"h":2.03,"l":1.88,"c":2.02,"v":760308000},{"d":"1998-12-16","o":2.16,"h":2.51,"l":2.16,"c":2.41,"v":2035944000},{"d":"1998-12-17","o":2.2,"h":2.43,"l":2.17,"c":2.31,"v":1352700000},{"d":"1998-12-18","o":2.36,"h":2.41,"l":2.32,"c":2.39,"v":459036000},{"d":"1998-12-21","o":2.53,"h":2.68,"l":2.5,"c":2.66,"v":667680000},{"d":"1998-12-22","o":2.72,"h":2.74,"l":2.57,"c":2.69,"v":635208000},{"d":"1998-12-23","o":2.73,"h":2.75,"l":2.66,"c":2.71,"v":291276000},{"d":"1998-12-24","o":2.69,"h":2.72,"l":2.66,"c":2.71,"v":108276000},{"d":"1998-12-28","o":2.76,"h":3.02,"l":2.71,"c":2.93,"v":597972000},{"d":"1998-12-29","o":2.92,"h":2.92,"l":2.74,"c":2.77,"v":492156000},{"d":"1998-12-30","o":2.78,"h":2.86,"l":2.53,"c":2.68,"v":651672000},{"d":"1998-12-31","o":2.64,"h":2.76,"l":2.63,"c":2.68,"v":365964000},{"d":"1999-01-04","o":2.73,"h":2.97,"l":2.67,"c":2.96,"v":785844000},{"d":"1999-01-05","o":2.74,"h":3.24,"l":2.66,"c":3.11,"v":1257464000},{"d":"1999-01-06","o":3.41,"h":3.51,"l":3.35,"c":3.45,"v":723532000},{"d":"1999-01-07","o":3.43,"h":4.01,"l":3.33,"c":3.97,"v":945492000},{"d":"1999-01-08","o":4.61,"h":4.98,"l":3.8,"c":4.01,"v":1333244000},{"d":"1999-01-11","o":4.6,"h":4.62,"l":4.19,"c":4.62,"v":778460000},{"d":"1999-01-12","o":4.51,"h":4.55,"l":3.97,"c":4.08,"v":488864000},{"d":"1999-01-13","o":3.12,"h":4.09,"l":3.12,"c":3.7,"v":597528000},{"d":"1999-01-14","o":3.75,"h":3.98,"l":3.4,"c":3.45,"v":418248000},{"d":"1999-01-15","o":3.5,"h":3.75,"l":3.44,"c":3.51,"v":402652000},{"d":"1999-01-19","o":3.76,"h":3.76,"l":3.41,"c":3.5,"v":228108000},{"d":"1999-01-20","o":3.38,"h":3.42,"l":2.74,"c":2.83,"v":610704000},{"d":"1999-01-21","o":2.61,"h":2.76,"l":2.31,"c":2.65,"v":940964000},{"d":"1999-01-22","o":2.49,"h":3.15,"l":2.47,"c":3.08,"v":875316000},{"d":"1999-01-25","o":3.04,"h":3.08,"l":2.75,"c":2.81,"v":546476000},{"d":"1999-01-26","o":2.82,"h":3.03,"l":2.77,"c":2.88,"v":490696000},{"d":"1999-01-27","o":3.35,"h":3.49,"l":3,"c":3.14,"v":700452000},{"d":"1999-01-28","o":3.16,"h":3.22,"l":3.01,"c":3.07,"v":475012000},{"d":"1999-01-29","o":3.04,"h":3.04,"l":2.88,"c":2.92,"v":327920000},{"d":"1999-02-01","o":2.94,"h":3.06,"l":2.88,"c":2.9,"v":255620000},{"d":"1999-02-02","o":2.91,"h":2.91,"l":2.71,"c":2.76,"v":260972000},{"d":"1999-02-03","o":2.72,"h":3.15,"l":2.71,"c":3.14,"v":375820000},{"d":"1999-02-04","o":3.13,"h":3.17,"l":2.91,"c":2.95,"v":232992000},{"d":"1999-02-05","o":2.92,"h":3.07,"l":2.81,"c":2.9,"v":171320000},{"d":"1999-02-08","o":2.86,"h":2.88,"l":2.64,"c":2.73,"v":251964000},{"d":"1999-02-09","o":2.7,"h":2.7,"l":2.5,"c":2.5,"v":256520000},{"d":"1999-02-10","o":2.46,"h":2.58,"l":2.38,"c":2.44,"v":264100000},{"d":"1999-02-11","o":2.51,"h":2.75,"l":2.49,"c":2.75,"v":275860000},{"d":"1999-02-12","o":2.7,"h":2.75,"l":2.59,"c":2.61,"v":155308000},{"d":"1999-02-16","o":2.67,"h":2.71,"l":2.42,"c":2.47,"v":155596000},{"d":"1999-02-17","o":2.46,"h":2.55,"l":2.31,"c":2.34,"v":193372000},{"d":"1999-02-18","o":2.41,"h":2.41,"l":2.11,"c":2.24,"v":431252000},{"d":"1999-02-19","o":2.36,"h":2.56,"l":2.28,"c":2.55,"v":538364000},{"d":"1999-02-22","o":2.54,"h":2.74,"l":2.45,"c":2.66,"v":384244000},{"d":"1999-02-23","o":2.75,"h":2.92,"l":2.74,"c":2.88,"v":422784000},{"d":"1999-02-24","o":2.94,"h":3.05,"l":2.76,"c":2.77,"v":495728000},{"d":"1999-02-25","o":2.92,"h":3.14,"l":2.87,"c":3.12,"v":733796000},{"d":"1999-02-26","o":3.17,"h":3.25,"l":3.03,"c":3.2,"v":507308000},{"d":"1999-03-01","o":3.17,"h":3.4,"l":3.1,"c":3.33,"v":387380000},{"d":"1999-03-02","o":3.36,"h":3.39,"l":3.03,"c":3.03,"v":332064000},{"d":"1999-03-03","o":3.09,"h":3.19,"l":3.01,"c":3.09,"v":310576000},{"d":"1999-03-04","o":3.14,"h":3.17,"l":2.9,"c":3,"v":357748000},{"d":"1999-03-05","o":3.1,"h":3.11,"l":2.96,"c":3.04,"v":243524000},{"d":"1999-03-08","o":3.04,"h":3.16,"l":2.98,"c":3.05,"v":209252000},{"d":"1999-03-09","o":3.13,"h":3.33,"l":3.09,"c":3.25,"v":325840000},{"d":"1999-03-10","o":3.42,"h":3.47,"l":3.35,"c":3.43,"v":282352000},{"d":"1999-03-11","o":3.49,"h":3.57,"l":3.28,"c":3.37,"v":325044000},{"d":"1999-03-12","o":3.35,"h":3.38,"l":3.22,"c":3.33,"v":186652000},{"d":"1999-03-15","o":3.33,"h":3.47,"l":3.28,"c":3.47,"v":140416000},{"d":"1999-03-16","o":3.47,"h":3.51,"l":3.32,"c":3.35,"v":150688000},{"d":"1999-03-17","o":3.28,"h":3.34,"l":3.21,"c":3.28,"v":157348000},{"d":"1999-03-18","o":3.32,"h":3.5,"l":3.31,"c":3.46,"v":246004000},{"d":"1999-03-19","o":3.55,"h":3.58,"l":3.38,"c":3.38,"v":214504000},{"d":"1999-03-22","o":3.33,"h":3.41,"l":3.26,"c":3.3,"v":131968000},{"d":"1999-03-23","o":3.22,"h":3.25,"l":2.95,"c":2.98,"v":224336000},{"d":"1999-03-24","o":2.93,"h":3.1,"l":2.85,"c":3.09,"v":230876000},{"d":"1999-03-25","o":3.22,"h":3.5,"l":3.2,"c":3.5,"v":321996000},{"d":"1999-03-26","o":3.5,"h":3.69,"l":3.43,"c":3.48,"v":498440000},{"d":"1999-03-29","o":3.75,"h":3.79,"l":3.7,"c":3.74,"v":377760000},{"d":"1999-03-30","o":3.8,"h":4.24,"l":3.79,"c":4.12,"v":523548000},{"d":"1999-03-31","o":4.28,"h":4.45,"l":4.13,"c":4.3,"v":441884000},{"d":"1999-04-01","o":4.48,"h":4.5,"l":4.19,"c":4.28,"v":231464000},{"d":"1999-04-05","o":4.32,"h":4.69,"l":4.29,"c":4.66,"v":318336000},{"d":"1999-04-06","o":4.61,"h":4.89,"l":4.49,"c":4.57,"v":290636000},{"d":"1999-04-07","o":4.67,"h":4.68,"l":4.28,"c":4.4,"v":263332000},{"d":"1999-04-08","o":4.37,"h":4.6,"l":4.15,"c":4.47,"v":229756000},{"d":"1999-04-09","o":4.45,"h":4.65,"l":4.39,"c":4.57,"v":136780000},{"d":"1999-04-12","o":4.4,"h":4.71,"l":4.4,"c":4.61,"v":171384000},{"d":"1999-04-13","o":4.67,"h":4.8,"l":4.46,"c":4.46,"v":160776000},{"d":"1999-04-14","o":4.55,"h":4.61,"l":4.17,"c":4.2,"v":199056000},{"d":"1999-04-15","o":4.15,"h":4.26,"l":3.78,"c":4.18,"v":329968000},{"d":"1999-04-16","o":4.6,"h":4.79,"l":4.52,"c":4.75,"v":633204000},{"d":"1999-04-19","o":4.72,"h":4.72,"l":3.88,"c":3.97,"v":567396000},{"d":"1999-04-20","o":3.93,"h":4.36,"l":3.84,"c":4.3,"v":400100000},{"d":"1999-04-21","o":4.31,"h":4.55,"l":4.22,"c":4.48,"v":221640000},{"d":"1999-04-22","o":4.61,"h":4.78,"l":4.45,"c":4.75,"v":250764000},{"d":"1999-04-23","o":4.82,"h":5.41,"l":4.79,"c":5.25,"v":634336000},{"d":"1999-04-26","o":5.22,"h":5.4,"l":5.1,"c":5.18,"v":279700000},{"d":"1999-04-27","o":5.43,"h":5.53,"l":5.05,"c":5.15,"v":357908000},{"d":"1999-04-28","o":5,"h":5.05,"l":4.56,"c":4.84,"v":389476000},{"d":"1999-04-29","o":4.31,"h":4.54,"l":4.12,"c":4.21,"v":844168000},{"d":"1999-04-30","o":4.43,"h":4.5,"l":4.12,"c":4.3,"v":355528000},{"d":"1999-05-03","o":4.17,"h":4.18,"l":3.75,"c":3.77,"v":523728000},{"d":"1999-05-04","o":3.82,"h":4.01,"l":3.51,"c":3.58,"v":433928000},{"d":"1999-05-05","o":3.6,"h":3.71,"l":3.35,"c":3.66,"v":554196000},{"d":"1999-05-06","o":3.7,"h":3.78,"l":3.39,"c":3.43,"v":365688000},{"d":"1999-05-07","o":3.52,"h":3.6,"l":3.28,"c":3.41,"v":333080000},{"d":"1999-05-10","o":3.42,"h":3.67,"l":3.35,"c":3.67,"v":284824000},{"d":"1999-05-11","o":3.77,"h":3.85,"l":3.6,"c":3.71,"v":278828000},{"d":"1999-05-12","o":3.7,"h":3.72,"l":3.54,"c":3.57,"v":146548000},{"d":"1999-05-13","o":3.61,"h":3.7,"l":3.4,"c":3.4,"v":229980000},{"d":"1999-05-14","o":3.33,"h":3.37,"l":3.25,"c":3.31,"v":225336000},{"d":"1999-05-17","o":3.25,"h":3.45,"l":3.04,"c":3.44,"v":417164000},{"d":"1999-05-18","o":3.41,"h":3.44,"l":3.27,"c":3.32,"v":248156000},{"d":"1999-05-19","o":3.35,"h":3.49,"l":3.34,"c":3.49,"v":252384000},{"d":"1999-05-20","o":3.42,"h":3.45,"l":3.26,"c":3.27,"v":137880000},{"d":"1999-05-21","o":3.27,"h":3.3,"l":3.14,"c":3.21,"v":160112000},{"d":"1999-05-24","o":3.22,"h":3.23,"l":2.9,"c":2.94,"v":285076000},{"d":"1999-05-25","o":2.93,"h":3.03,"l":2.78,"c":2.79,"v":310204000},{"d":"1999-05-26","o":2.83,"h":3.05,"l":2.61,"c":3.02,"v":423172000},{"d":"1999-05-27","o":2.99,"h":3.01,"l":2.85,"c":2.86,"v":271468000},{"d":"1999-05-28","o":2.89,"h":3.01,"l":2.8,"c":2.97,"v":193604000},{"d":"1999-06-01","o":2.79,"h":2.84,"l":2.62,"c":2.65,"v":401528000},{"d":"1999-06-02","o":2.62,"h":2.88,"l":2.43,"c":2.8,"v":738128000},{"d":"1999-06-03","o":2.85,"h":2.86,"l":2.61,"c":2.63,"v":346232000},{"d":"1999-06-04","o":2.64,"h":2.75,"l":2.54,"c":2.71,"v":389836000},{"d":"1999-06-07","o":2.71,"h":3,"l":2.7,"c":2.93,"v":338028000},{"d":"1999-06-08","o":3,"h":3.03,"l":2.76,"c":2.79,"v":276888000},{"d":"1999-06-09","o":2.85,"h":2.86,"l":2.74,"c":2.85,"v":178084000},{"d":"1999-06-10","o":2.8,"h":2.95,"l":2.75,"c":2.9,"v":254212000},{"d":"1999-06-11","o":2.88,"h":2.92,"l":2.62,"c":2.65,"v":277732000},{"d":"1999-06-14","o":2.6,"h":2.61,"l":2.24,"c":2.3,"v":415292000},{"d":"1999-06-15","o":2.31,"h":2.49,"l":2.27,"c":2.41,"v":366188000},{"d":"1999-06-16","o":2.53,"h":2.83,"l":2.53,"c":2.79,"v":434144000},{"d":"1999-06-17","o":2.79,"h":2.98,"l":2.74,"c":2.82,"v":380828000},{"d":"1999-06-18","o":2.8,"h":2.86,"l":2.74,"c":2.78,"v":159440000},{"d":"1999-06-21","o":2.84,"h":3.09,"l":2.79,"c":3.09,"v":324544000},{"d":"1999-06-22","o":3.08,"h":3.24,"l":2.91,"c":2.94,"v":334588000},{"d":"1999-06-23","o":2.89,"h":3.03,"l":2.8,"c":2.94,"v":328596000},{"d":"1999-06-24","o":2.95,"h":2.97,"l":2.83,"c":2.84,"v":167104000},{"d":"1999-06-25","o":2.91,"h":2.94,"l":2.7,"c":2.75,"v":195036000},{"d":"1999-06-28","o":2.78,"h":2.8,"l":2.56,"c":2.77,"v":337436000},{"d":"1999-06-29","o":2.76,"h":2.96,"l":2.72,"c":2.9,"v":312960000},{"d":"1999-06-30","o":2.91,"h":3.23,"l":2.88,"c":3.13,"v":338124000},{"d":"1999-07-01","o":3.13,"h":3.16,"l":2.95,"c":3.06,"v":287656000},{"d":"1999-07-02","o":3.08,"h":3.15,"l":3.02,"c":3.1,"v":144168000},{"d":"1999-07-06","o":3.2,"h":3.33,"l":3.14,"c":3.17,"v":297724000},{"d":"1999-07-07","o":3.15,"h":3.19,"l":3,"c":3.05,"v":199760000},{"d":"1999-07-08","o":3.14,"h":3.19,"l":3.03,"c":3.13,"v":212488000},{"d":"1999-07-09","o":3.15,"h":3.19,"l":3.1,"c":3.14,"v":111636000},{"d":"1999-07-12","o":3.12,"h":3.14,"l":2.9,"c":2.93,"v":213064000},{"d":"1999-07-13","o":2.91,"h":3.18,"l":2.88,"c":3.15,"v":409064000},{"d":"1999-07-14","o":3.18,"h":3.38,"l":3.15,"c":3.38,"v":388072000},{"d":"1999-07-15","o":3.38,"h":3.54,"l":3.33,"c":3.49,"v":455260000},{"d":"1999-07-16","o":3.47,"h":3.56,"l":3.4,"c":3.44,"v":205948000},{"d":"1999-07-19","o":3.4,"h":3.42,"l":3.29,"c":3.29,"v":188768000},{"d":"1999-07-20","o":3.23,"h":3.23,"l":3,"c":3,"v":344436000},{"d":"1999-07-21","o":3.03,"h":3.21,"l":3.01,"c":3.14,"v":342688000},{"d":"1999-07-22","o":2.91,"h":2.93,"l":2.62,"c":2.67,"v":1150944000},{"d":"1999-07-23","o":2.75,"h":2.87,"l":2.58,"c":2.86,"v":601612000},{"d":"1999-07-26","o":2.76,"h":2.89,"l":2.62,"c":2.65,"v":612552000},{"d":"1999-07-27","o":2.72,"h":2.76,"l":2.5,"c":2.53,"v":475396000},{"d":"1999-07-28","o":2.55,"h":2.65,"l":2.49,"c":2.64,"v":515672000},{"d":"1999-07-29","o":2.56,"h":2.61,"l":2.5,"c":2.54,"v":374960000},{"d":"1999-07-30","o":2.55,"h":2.57,"l":2.44,"c":2.5,"v":241140000},{"d":"1999-08-02","o":2.46,"h":2.55,"l":2.35,"c":2.35,"v":339356000},{"d":"1999-08-03","o":2.42,"h":2.42,"l":2.24,"c":2.37,"v":582780000},{"d":"1999-08-04","o":2.34,"h":2.41,"l":2.2,"c":2.21,"v":448228000},{"d":"1999-08-05","o":2.19,"h":2.45,"l":2.05,"c":2.43,"v":750340000},{"d":"1999-08-06","o":2.42,"h":2.49,"l":2.23,"c":2.24,"v":424376000},{"d":"1999-08-09","o":2.29,"h":2.29,"l":2.11,"c":2.14,"v":260828000},{"d":"1999-08-10","o":2.13,"h":2.3,"l":2.05,"c":2.28,"v":463900000},{"d":"1999-08-11","o":2.31,"h":2.38,"l":2.13,"c":2.27,"v":513100000},{"d":"1999-08-12","o":2.28,"h":2.39,"l":2.23,"c":2.29,"v":262816000},{"d":"1999-08-13","o":2.38,"h":2.44,"l":2.35,"c":2.44,"v":215696000},{"d":"1999-08-16","o":2.46,"h":2.52,"l":2.39,"c":2.46,"v":255064000},{"d":"1999-08-17","o":2.51,"h":2.74,"l":2.5,"c":2.73,"v":473376000},{"d":"1999-08-18","o":2.88,"h":2.94,"l":2.81,"c":2.83,"v":568308000},{"d":"1999-08-19","o":2.77,"h":2.78,"l":2.63,"c":2.65,"v":365700000},{"d":"1999-08-20","o":2.66,"h":2.84,"l":2.63,"c":2.84,"v":285624000},{"d":"1999-08-23","o":2.9,"h":3.01,"l":2.89,"c":2.96,"v":384120000},{"d":"1999-08-24","o":2.9,"h":3.14,"l":2.9,"c":3,"v":500200000},{"d":"1999-08-25","o":3.07,"h":3.33,"l":3.04,"c":3.32,"v":418828000},{"d":"1999-08-26","o":3.33,"h":3.39,"l":3.19,"c":3.21,"v":384884000},{"d":"1999-08-27","o":3.26,"h":3.26,"l":3.12,"c":3.21,"v":258456000},{"d":"1999-08-30","o":3.19,"h":3.25,"l":2.95,"c":2.98,"v":369888000},{"d":"1999-08-31","o":2.96,"h":3.12,"l":2.8,"c":3.11,"v":655848000},{"d":"1999-09-01","o":3.17,"h":3.17,"l":2.94,"c":2.98,"v":439232000},{"d":"1999-09-02","o":2.88,"h":3.1,"l":2.87,"c":3,"v":336774000},{"d":"1999-09-03","o":3.18,"h":3.2,"l":3.03,"c":3.12,"v":328718000},{"d":"1999-09-07","o":3.19,"h":3.22,"l":3.11,"c":3.15,"v":180174000},{"d":"1999-09-08","o":3.1,"h":3.16,"l":3.05,"c":3.07,"v":139520000},{"d":"1999-09-09","o":3.17,"h":3.22,"l":3.12,"c":3.18,"v":183664000},{"d":"1999-09-10","o":3.3,"h":3.4,"l":3.24,"c":3.33,"v":248418000},{"d":"1999-09-13","o":3.28,"h":3.3,"l":3.12,"c":3.17,"v":154952000},{"d":"1999-09-14","o":3.14,"h":3.32,"l":3.14,"c":3.3,"v":175656000},{"d":"1999-09-15","o":3.39,"h":3.4,"l":3.25,"c":3.28,"v":156346000},{"d":"1999-09-16","o":3.25,"h":3.29,"l":3.14,"c":3.26,"v":141178000},{"d":"1999-09-17","o":3.28,"h":3.3,"l":3.14,"c":3.19,"v":144790000},{"d":"1999-09-20","o":3.18,"h":3.25,"l":3.13,"c":3.14,"v":119142000},{"d":"1999-09-21","o":3.08,"h":3.2,"l":3.05,"c":3.11,"v":164650000},{"d":"1999-09-22","o":3.14,"h":3.33,"l":3.03,"c":3.3,"v":200750000},{"d":"1999-09-23","o":3.35,"h":3.44,"l":3.06,"c":3.11,"v":287472000},{"d":"1999-09-24","o":3.1,"h":3.3,"l":3.08,"c":3.25,"v":219450000},{"d":"1999-09-27","o":3.31,"h":3.39,"l":3.09,"c":3.13,"v":287662000},{"d":"1999-09-28","o":3.12,"h":3.33,"l":3.06,"c":3.29,"v":315376000},{"d":"1999-09-29","o":3.33,"h":4.25,"l":3.29,"c":4.04,"v":1587488000},{"d":"1999-09-30","o":3.99,"h":4.07,"l":3.81,"c":4,"v":620924000},{"d":"1999-10-01","o":3.85,"h":3.96,"l":3.83,"c":3.86,"v":208606000},{"d":"1999-10-04","o":3.97,"h":3.99,"l":3.79,"c":3.85,"v":195148000},{"d":"1999-10-05","o":3.86,"h":3.99,"l":3.74,"c":3.92,"v":328402000},{"d":"1999-10-06","o":3.98,"h":4.18,"l":3.97,"c":4.12,"v":310644000},{"d":"1999-10-07","o":4.28,"h":4.5,"l":4.18,"c":4.37,"v":492188000},{"d":"1999-10-08","o":4.34,"h":4.47,"l":4.22,"c":4.46,"v":229174000},{"d":"1999-10-11","o":4.46,"h":4.47,"l":4.34,"c":4.42,"v":133848000},{"d":"1999-10-12","o":4.38,"h":4.43,"l":4.24,"c":4.25,"v":144628000},{"d":"1999-10-13","o":4.12,"h":4.25,"l":3.98,"c":4,"v":231236000},{"d":"1999-10-14","o":4.03,"h":4.17,"l":3.92,"c":3.98,"v":254260000},{"d":"1999-10-15","o":3.79,"h":3.85,"l":3.7,"c":3.75,"v":243738000},{"d":"1999-10-18","o":3.75,"h":3.83,"l":3.55,"c":3.7,"v":215876000},{"d":"1999-10-19","o":3.88,"h":3.91,"l":3.78,"c":3.83,"v":155600000},{"d":"1999-10-20","o":3.92,"h":4.03,"l":3.82,"c":4.03,"v":154710000},{"d":"1999-10-21","o":3.9,"h":4.14,"l":3.85,"c":4.04,"v":179220000},{"d":"1999-10-22","o":4.07,"h":4.18,"l":3.9,"c":3.93,"v":146096000},{"d":"1999-10-25","o":3.95,"h":4.15,"l":3.9,"c":4.14,"v":143618000},{"d":"1999-10-26","o":4.16,"h":4.22,"l":4.01,"c":4.06,"v":154230000},{"d":"1999-10-27","o":3.97,"h":3.97,"l":3.74,"c":3.8,"v":256704000},{"d":"1999-10-28","o":3.47,"h":3.66,"l":3.29,"c":3.55,"v":714528000},{"d":"1999-10-29","o":3.64,"h":3.64,"l":3.46,"c":3.53,"v":193776000},{"d":"1999-11-01","o":3.4,"h":3.59,"l":3.32,"c":3.46,"v":256482000},{"d":"1999-11-02","o":3.49,"h":3.5,"l":3.25,"c":3.32,"v":264864000},{"d":"1999-11-03","o":3.41,"h":3.42,"l":3.25,"c":3.29,"v":215442000},{"d":"1999-11-04","o":3.36,"h":3.39,"l":3.05,"c":3.15,"v":335184000},{"d":"1999-11-05","o":3.24,"h":3.28,"l":3.11,"c":3.25,"v":221828000},{"d":"1999-11-08","o":3.24,"h":4,"l":3.17,"c":3.9,"v":646788000},{"d":"1999-11-09","o":4.1,"h":4.15,"l":3.5,"c":3.54,"v":529542000},{"d":"1999-11-10","o":3.58,"h":3.75,"l":3.51,"c":3.6,"v":230134000},{"d":"1999-11-11","o":3.74,"h":3.83,"l":3.57,"c":3.65,"v":185878000},{"d":"1999-11-12","o":3.69,"h":3.75,"l":3.54,"c":3.75,"v":206392000},{"d":"1999-11-15","o":3.78,"h":3.8,"l":3.67,"c":3.67,"v":128744000},{"d":"1999-11-16","o":3.71,"h":3.98,"l":3.69,"c":3.95,"v":304774000},{"d":"1999-11-17","o":3.9,"h":4,"l":3.77,"c":3.83,"v":133148000},{"d":"1999-11-18","o":3.84,"h":3.91,"l":3.76,"c":3.9,"v":116208000},{"d":"1999-11-19","o":3.89,"h":3.91,"l":3.8,"c":3.9,"v":115212000},{"d":"1999-11-22","o":3.89,"h":4.12,"l":3.8,"c":4.03,"v":214168000},{"d":"1999-11-23","o":4.02,"h":4.28,"l":3.81,"c":4.09,"v":366650000},{"d":"1999-11-24","o":4.21,"h":4.39,"l":4.16,"c":4.36,"v":289662000},{"d":"1999-11-26","o":4.55,"h":4.76,"l":4.53,"c":4.66,"v":229920000},{"d":"1999-11-29","o":4.78,"h":4.84,"l":4.51,"c":4.52,"v":361074000},{"d":"1999-11-30","o":4.41,"h":4.44,"l":4.19,"c":4.25,"v":269310000},{"d":"1999-12-01","o":4.36,"h":4.39,"l":4.1,"c":4.25,"v":213272000},{"d":"1999-12-02","o":4.3,"h":4.57,"l":4.28,"c":4.45,"v":190774000},{"d":"1999-12-03","o":4.62,"h":4.67,"l":4.3,"c":4.33,"v":223024000},{"d":"1999-12-06","o":4.34,"h":4.49,"l":4.23,"c":4.39,"v":183984000},{"d":"1999-12-07","o":4.4,"h":4.4,"l":4.22,"c":4.3,"v":134542000},{"d":"1999-12-08","o":4.34,"h":4.65,"l":4.3,"c":4.43,"v":257344000},{"d":"1999-12-09","o":4.78,"h":5.65,"l":4.67,"c":5.18,"v":827292000},{"d":"1999-12-10","o":5.6,"h":5.6,"l":5.22,"c":5.33,"v":298580000},{"d":"1999-12-13","o":5.33,"h":5.33,"l":5.07,"c":5.12,"v":173074000},{"d":"1999-12-14","o":5.19,"h":5.2,"l":4.68,"c":4.78,"v":202158000},{"d":"1999-12-15","o":4.64,"h":4.97,"l":4.55,"c":4.82,"v":202670000},{"d":"1999-12-16","o":4.91,"h":4.94,"l":4.68,"c":4.74,"v":140088000},{"d":"1999-12-17","o":4.86,"h":4.88,"l":4.69,"c":4.7,"v":119118000},{"d":"1999-12-20","o":4.89,"h":5.1,"l":4.75,"c":4.85,"v":211332000},{"d":"1999-12-21","o":4.83,"h":5.02,"l":4.78,"c":4.99,"v":190190000},{"d":"1999-12-22","o":5.03,"h":5.03,"l":4.78,"c":4.88,"v":118420000},{"d":"1999-12-23","o":4.9,"h":4.95,"l":4.45,"c":4.5,"v":258292000},{"d":"1999-12-27","o":4.39,"h":4.41,"l":4,"c":4.06,"v":330476000},{"d":"1999-12-28","o":4.15,"h":4.32,"l":4.08,"c":4.12,"v":206086000},{"d":"1999-12-29","o":4.17,"h":4.27,"l":4.13,"c":4.18,"v":118260000},{"d":"1999-12-30","o":4.23,"h":4.26,"l":3.92,"c":3.95,"v":185132000},{"d":"1999-12-31","o":3.97,"h":3.97,"l":3.8,"c":3.81,"v":145414000},{"d":"2000-01-03","o":4.07,"h":4.48,"l":3.95,"c":4.47,"v":322352000},{"d":"2000-01-04","o":4.27,"h":4.57,"l":4.09,"c":4.1,"v":349748000},{"d":"2000-01-05","o":3.53,"h":3.76,"l":3.4,"c":3.49,"v":769148000},{"d":"2000-01-06","o":3.57,"h":3.63,"l":3.2,"c":3.28,"v":375040000},{"d":"2000-01-07","o":3.35,"h":3.53,"l":3.31,"c":3.48,"v":210108000},{"d":"2000-01-10","o":3.63,"h":3.63,"l":3.28,"c":3.46,"v":295158000},{"d":"2000-01-11","o":3.34,"h":3.5,"l":3.25,"c":3.34,"v":210654000},{"d":"2000-01-12","o":3.39,"h":3.4,"l":3.15,"c":3.18,"v":216090000},{"d":"2000-01-13","o":3.25,"h":3.36,"l":3.16,"c":3.3,"v":208962000},{"d":"2000-01-14","o":3.34,"h":3.43,"l":3.2,"c":3.21,"v":137072000},{"d":"2000-01-18","o":3.17,"h":3.26,"l":3.15,"c":3.21,"v":107698000},{"d":"2000-01-19","o":3.21,"h":3.38,"l":3.15,"c":3.34,"v":164910000},{"d":"2000-01-20","o":3.35,"h":3.35,"l":3.2,"c":3.24,"v":119560000},{"d":"2000-01-21","o":3.23,"h":3.23,"l":3,"c":3.1,"v":229238000},{"d":"2000-01-24","o":3.38,"h":3.67,"l":3.38,"c":3.51,"v":583404000},{"d":"2000-01-25","o":3.5,"h":3.56,"l":3.3,"c":3.46,"v":188682000},{"d":"2000-01-26","o":3.43,"h":3.5,"l":3.24,"c":3.24,"v":131160000},{"d":"2000-01-27","o":3.26,"h":3.39,"l":3.23,"c":3.35,"v":135680000},{"d":"2000-01-28","o":3.25,"h":3.32,"l":3,"c":3.08,"v":275558000},{"d":"2000-01-31","o":3.02,"h":3.24,"l":2.92,"c":3.23,"v":213958000},{"d":"2000-02-01","o":3.38,"h":3.53,"l":3.22,"c":3.37,"v":268092000},{"d":"2000-02-02","o":3.4,"h":3.61,"l":3.39,"c":3.47,"v":280518000},{"d":"2000-02-03","o":4.06,"h":4.3,"l":3.87,"c":4.21,"v":875000000},{"d":"2000-02-04","o":4.14,"h":4.14,"l":3.89,"c":3.93,"v":220460000},{"d":"2000-02-07","o":3.81,"h":3.84,"l":3.66,"c":3.75,"v":202580000},{"d":"2000-02-08","o":3.7,"h":4.2,"l":3.67,"c":4.16,"v":389456000},{"d":"2000-02-09","o":4.03,"h":4.19,"l":4,"c":4.01,"v":191608000},{"d":"2000-02-10","o":3.92,"h":3.99,"l":3.78,"c":3.81,"v":199592000},{"d":"2000-02-11","o":3.86,"h":3.96,"l":3.78,"c":3.81,"v":166180000},{"d":"2000-02-14","o":3.78,"h":3.79,"l":3.68,"c":3.72,"v":103394000},{"d":"2000-02-15","o":3.67,"h":3.81,"l":3.53,"c":3.69,"v":128490000},{"d":"2000-02-16","o":3.64,"h":3.67,"l":3.53,"c":3.53,"v":85204000},{"d":"2000-02-17","o":3.56,"h":3.57,"l":3.4,"c":3.45,"v":122592000},{"d":"2000-02-18","o":3.42,"h":3.45,"l":3.19,"c":3.24,"v":174528000},{"d":"2000-02-22","o":3.25,"h":3.33,"l":3.15,"c":3.18,"v":113716000},{"d":"2000-02-23","o":3.24,"h":3.59,"l":3.23,"c":3.52,"v":168824000},{"d":"2000-02-24","o":3.53,"h":3.57,"l":3.28,"c":3.42,"v":117386000},{"d":"2000-02-25","o":3.37,"h":3.47,"l":3.26,"c":3.46,"v":97410000},{"d":"2000-02-28","o":3.33,"h":3.36,"l":3.21,"c":3.29,"v":101154000},{"d":"2000-02-29","o":3.3,"h":3.45,"l":3.29,"c":3.44,"v":142970000},{"d":"2000-03-01","o":3.38,"h":3.42,"l":3.25,"c":3.29,"v":111534000},{"d":"2000-03-02","o":3.25,"h":3.25,"l":3.11,"c":3.13,"v":159602000},{"d":"2000-03-03","o":3.16,"h":3.24,"l":3.1,"c":3.12,"v":121190000},{"d":"2000-03-06","o":3.14,"h":3.36,"l":3.14,"c":3.2,"v":153316000},{"d":"2000-03-07","o":3.24,"h":3.29,"l":3.11,"c":3.17,"v":83576000},{"d":"2000-03-08","o":3.16,"h":3.24,"l":3.03,"c":3.18,"v":118814000},{"d":"2000-03-09","o":3.15,"h":3.45,"l":3.11,"c":3.44,"v":166250000},{"d":"2000-03-10","o":3.36,"h":3.43,"l":3.25,"c":3.34,"v":74270000},{"d":"2000-03-13","o":3.2,"h":3.33,"l":3.15,"c":3.27,"v":112686000},{"d":"2000-03-14","o":3.3,"h":3.35,"l":3.17,"c":3.28,"v":96106000},{"d":"2000-03-15","o":3.24,"h":3.26,"l":3.1,"c":3.19,"v":121654000},{"d":"2000-03-16","o":3.11,"h":3.32,"l":3,"c":3.31,"v":194062000},{"d":"2000-03-17","o":3.3,"h":3.32,"l":3.22,"c":3.24,"v":105970000},{"d":"2000-03-20","o":3.17,"h":3.22,"l":3.12,"c":3.21,"v":116270000},{"d":"2000-03-21","o":3.26,"h":3.65,"l":3.11,"c":3.62,"v":341658000},{"d":"2000-03-22","o":3.54,"h":3.7,"l":3.46,"c":3.53,"v":231328000},{"d":"2000-03-23","o":3.47,"h":3.55,"l":3.38,"c":3.38,"v":108842000},{"d":"2000-03-24","o":3.73,"h":3.76,"l":3.57,"c":3.63,"v":194920000},{"d":"2000-03-27","o":3.61,"h":3.76,"l":3.59,"c":3.66,"v":94972000},{"d":"2000-03-28","o":3.62,"h":3.64,"l":3.47,"c":3.51,"v":103952000},{"d":"2000-03-29","o":3.47,"h":3.49,"l":3.25,"c":3.31,"v":117730000},{"d":"2000-03-30","o":3.22,"h":3.37,"l":3.2,"c":3.33,"v":100680000},{"d":"2000-03-31","o":3.34,"h":3.36,"l":3.15,"c":3.35,"v":102310000},{"d":"2000-04-03","o":3.27,"h":3.28,"l":3.1,"c":3.18,"v":97308000},{"d":"2000-04-04","o":3.14,"h":3.27,"l":2.79,"c":3.2,"v":286360000},{"d":"2000-04-05","o":3.09,"h":3.25,"l":3.03,"c":3.11,"v":98000000},{"d":"2000-04-06","o":3.17,"h":3.28,"l":3.09,"c":3.21,"v":120654000},{"d":"2000-04-07","o":3.26,"h":3.43,"l":3.21,"c":3.38,"v":121046000},{"d":"2000-04-10","o":3.36,"h":3.42,"l":3.16,"c":3.17,"v":90472000},{"d":"2000-04-11","o":3.12,"h":3.3,"l":3.06,"c":3.17,"v":94132000},{"d":"2000-04-12","o":3.2,"h":3.22,"l":2.81,"c":2.82,"v":173910000},{"d":"2000-04-13","o":2.89,"h":2.94,"l":2.4,"c":2.4,"v":213580000},{"d":"2000-04-14","o":2.39,"h":2.62,"l":2.04,"c":2.34,"v":401490000},{"d":"2000-04-17","o":2.26,"h":2.6,"l":2.23,"c":2.35,"v":243618000},{"d":"2000-04-18","o":2.38,"h":2.81,"l":2.36,"c":2.75,"v":214700000},{"d":"2000-04-19","o":2.77,"h":2.77,"l":2.58,"c":2.67,"v":107476000},{"d":"2000-04-20","o":2.67,"h":2.68,"l":2.49,"c":2.62,"v":98506000},{"d":"2000-04-24","o":2.47,"h":2.58,"l":2.24,"c":2.49,"v":133866000},{"d":"2000-04-25","o":2.59,"h":2.71,"l":2.51,"c":2.62,"v":143008000},{"d":"2000-04-26","o":2.67,"h":2.87,"l":2.62,"c":2.67,"v":240128000},{"d":"2000-04-27","o":2.47,"h":2.76,"l":2.42,"c":2.64,"v":225320000},{"d":"2000-04-28","o":2.7,"h":2.78,"l":2.66,"c":2.76,"v":136676000},{"d":"2000-05-01","o":2.8,"h":3.02,"l":2.76,"c":3,"v":171570000},{"d":"2000-05-02","o":2.96,"h":3,"l":2.79,"c":2.81,"v":148558000},{"d":"2000-05-03","o":2.76,"h":2.83,"l":2.65,"c":2.71,"v":108496000},{"d":"2000-05-04","o":2.71,"h":2.83,"l":2.66,"c":2.75,"v":94504000},{"d":"2000-05-05","o":2.73,"h":2.93,"l":2.71,"c":2.92,"v":81242000},{"d":"2000-05-08","o":2.84,"h":2.96,"l":2.77,"c":2.8,"v":79000000},{"d":"2000-05-09","o":2.83,"h":2.89,"l":2.65,"c":2.81,"v":91036000},{"d":"2000-05-10","o":2.73,"h":2.77,"l":2.45,"c":2.67,"v":174230000},{"d":"2000-05-11","o":2.7,"h":2.79,"l":2.55,"c":2.74,"v":111616000},{"d":"2000-05-12","o":2.73,"h":2.83,"l":2.66,"c":2.69,"v":79392000},{"d":"2000-05-15","o":2.68,"h":2.83,"l":2.54,"c":2.8,"v":82508000},{"d":"2000-05-16","o":2.86,"h":2.99,"l":2.8,"c":2.95,"v":128644000},{"d":"2000-05-17","o":2.86,"h":3.12,"l":2.85,"c":3.05,"v":139972000},{"d":"2000-05-18","o":3.02,"h":3.04,"l":2.76,"c":2.77,"v":94540000},{"d":"2000-05-19","o":2.73,"h":2.79,"l":2.61,"c":2.63,"v":92218000},{"d":"2000-05-22","o":2.65,"h":2.66,"l":2.34,"c":2.59,"v":165456000},{"d":"2000-05-23","o":2.53,"h":2.59,"l":2.33,"c":2.33,"v":116744000},{"d":"2000-05-24","o":2.32,"h":2.49,"l":2.02,"c":2.43,"v":233332000},{"d":"2000-05-25","o":2.47,"h":2.5,"l":2.28,"c":2.28,"v":98390000},{"d":"2000-05-26","o":2.31,"h":2.39,"l":2.2,"c":2.33,"v":72420000},{"d":"2000-05-30","o":2.37,"h":2.59,"l":2.37,"c":2.59,"v":112264000},{"d":"2000-05-31","o":2.54,"h":2.61,"l":2.41,"c":2.42,"v":137640000},{"d":"2000-06-01","o":2.44,"h":2.56,"l":2.32,"c":2.51,"v":152444000},{"d":"2000-06-02","o":2.62,"h":2.91,"l":2.61,"c":2.89,"v":166450000},{"d":"2000-06-05","o":2.75,"h":2.81,"l":2.62,"c":2.72,"v":136264000},{"d":"2000-06-06","o":2.7,"h":2.73,"l":2.51,"c":2.53,"v":97062000},{"d":"2000-06-07","o":2.59,"h":2.61,"l":2.51,"c":2.59,"v":76824000},{"d":"2000-06-08","o":2.63,"h":2.67,"l":2.58,"c":2.59,"v":60806000},{"d":"2000-06-09","o":2.6,"h":2.66,"l":2.59,"c":2.61,"v":38446000},{"d":"2000-06-12","o":2.61,"h":2.61,"l":2.35,"c":2.42,"v":79720000},{"d":"2000-06-13","o":2.41,"h":2.47,"l":2.31,"c":2.45,"v":95770000},{"d":"2000-06-14","o":2.47,"h":2.49,"l":2.3,"c":2.32,"v":100410000},{"d":"2000-06-15","o":2.35,"h":2.4,"l":2.27,"c":2.32,"v":71094000},{"d":"2000-06-16","o":2.36,"h":2.37,"l":2.27,"c":2.3,"v":61418000},{"d":"2000-06-19","o":2.28,"h":2.29,"l":2.17,"c":2.27,"v":103030000},{"d":"2000-06-20","o":2.29,"h":2.43,"l":2.26,"c":2.31,"v":123982000},{"d":"2000-06-21","o":2.27,"h":2.35,"l":2.25,"c":2.3,"v":71466000},{"d":"2000-06-22","o":2.31,"h":2.32,"l":2.08,"c":2.1,"v":210322000},{"d":"2000-06-23","o":1.83,"h":1.85,"l":1.62,"c":1.69,"v":1036764000},{"d":"2000-06-26","o":1.77,"h":1.77,"l":1.64,"c":1.7,"v":421528000},{"d":"2000-06-27","o":1.69,"h":1.92,"l":1.67,"c":1.83,"v":352764000},{"d":"2000-06-28","o":1.84,"h":2,"l":1.81,"c":1.89,"v":297486000},{"d":"2000-06-29","o":1.86,"h":1.92,"l":1.81,"c":1.86,"v":179730000},{"d":"2000-06-30","o":1.85,"h":1.86,"l":1.77,"c":1.82,"v":129038000},{"d":"2000-07-03","o":1.83,"h":1.88,"l":1.83,"c":1.85,"v":35248000},{"d":"2000-07-05","o":1.85,"h":1.92,"l":1.82,"c":1.83,"v":84272000},{"d":"2000-07-06","o":1.84,"h":1.87,"l":1.74,"c":1.8,"v":135342000},{"d":"2000-07-07","o":1.81,"h":1.85,"l":1.76,"c":1.81,"v":77412000},{"d":"2000-07-10","o":1.82,"h":1.82,"l":1.75,"c":1.75,"v":84812000},{"d":"2000-07-11","o":1.76,"h":1.76,"l":1.63,"c":1.66,"v":197930000},{"d":"2000-07-12","o":1.77,"h":1.81,"l":1.71,"c":1.75,"v":225318000},{"d":"2000-07-13","o":1.78,"h":1.8,"l":1.74,"c":1.75,"v":171950000},{"d":"2000-07-14","o":1.82,"h":2.16,"l":1.82,"c":2.13,"v":448722000},{"d":"2000-07-17","o":2.14,"h":2.2,"l":2.01,"c":2.06,"v":130600000},{"d":"2000-07-18","o":2.01,"h":2.18,"l":1.98,"c":2.09,"v":159168000},{"d":"2000-07-19","o":2.08,"h":2.08,"l":1.95,"c":2.04,"v":94874000},{"d":"2000-07-20","o":2.05,"h":2.17,"l":1.98,"c":2.02,"v":138914000},{"d":"2000-07-21","o":2.02,"h":2.12,"l":2.02,"c":2.06,"v":94258000},{"d":"2000-07-24","o":2.05,"h":2.07,"l":1.9,"c":1.94,"v":115564000},{"d":"2000-07-25","o":1.84,"h":1.94,"l":1.66,"c":1.88,"v":555050000},{"d":"2000-07-26","o":1.75,"h":1.84,"l":1.7,"c":1.8,"v":310956000},{"d":"2000-07-27","o":1.57,"h":1.6,"l":1.49,"c":1.57,"v":471586000},{"d":"2000-07-28","o":1.57,"h":1.61,"l":1.45,"c":1.5,"v":248940000},{"d":"2000-07-31","o":1.5,"h":1.51,"l":1.39,"c":1.51,"v":189576000},{"d":"2000-08-01","o":1.53,"h":1.61,"l":1.51,"c":1.51,"v":163128000},{"d":"2000-08-02","o":1.51,"h":1.6,"l":1.51,"c":1.54,"v":99058000},{"d":"2000-08-03","o":1.47,"h":1.59,"l":1.47,"c":1.58,"v":102882000},{"d":"2000-08-04","o":1.6,"h":1.71,"l":1.58,"c":1.62,"v":97422000},{"d":"2000-08-07","o":1.6,"h":1.71,"l":1.58,"c":1.69,"v":88062000},{"d":"2000-08-08","o":1.66,"h":1.67,"l":1.62,"c":1.65,"v":101012000},{"d":"2000-08-09","o":1.62,"h":1.62,"l":1.52,"c":1.54,"v":177488000},{"d":"2000-08-10","o":1.58,"h":1.59,"l":1.49,"c":1.52,"v":121460000},{"d":"2000-08-11","o":1.52,"h":1.7,"l":1.52,"c":1.68,"v":182324000},{"d":"2000-08-14","o":1.67,"h":1.76,"l":1.63,"c":1.74,"v":124344000},{"d":"2000-08-15","o":1.73,"h":1.92,"l":1.72,"c":1.88,"v":169944000},{"d":"2000-08-16","o":1.88,"h":1.99,"l":1.88,"c":1.93,"v":196664000},{"d":"2000-08-17","o":1.9,"h":1.95,"l":1.84,"c":1.91,"v":99482000},{"d":"2000-08-18","o":1.96,"h":2.01,"l":1.95,"c":1.95,"v":147422000},{"d":"2000-08-21","o":1.95,"h":1.99,"l":1.83,"c":1.88,"v":80750000},{"d":"2000-08-22","o":1.91,"h":1.91,"l":1.8,"c":1.83,"v":70164000},{"d":"2000-08-23","o":1.82,"h":1.98,"l":1.75,"c":1.94,"v":94426000},{"d":"2000-08-24","o":1.98,"h":2.03,"l":1.94,"c":1.97,"v":94380000},{"d":"2000-08-25","o":1.96,"h":2,"l":1.93,"c":2,"v":54172000},{"d":"2000-08-28","o":1.94,"h":2.12,"l":1.93,"c":1.96,"v":183570000},{"d":"2000-08-29","o":1.98,"h":2.04,"l":1.94,"c":1.98,"v":90422000},{"d":"2000-08-30","o":2.12,"h":2.2,"l":2.1,"c":2.15,"v":258392000},{"d":"2000-08-31","o":2.16,"h":2.16,"l":2.07,"c":2.08,"v":92326000},{"d":"2000-09-01","o":2.11,"h":2.12,"l":2.05,"c":2.08,"v":66942000},{"d":"2000-09-05","o":2.05,"h":2.32,"l":2.01,"c":2.28,"v":203364000},{"d":"2000-09-06","o":2.36,"h":2.48,"l":2.28,"c":2.29,"v":285264000},{"d":"2000-09-07","o":2.34,"h":2.35,"l":2.15,"c":2.17,"v":148124000},{"d":"2000-09-08","o":2.2,"h":2.25,"l":2.12,"c":2.15,"v":101778000},{"d":"2000-09-11","o":2.13,"h":2.26,"l":2.11,"c":2.12,"v":108942000},{"d":"2000-09-12","o":2.17,"h":2.21,"l":2.11,"c":2.13,"v":76430000},{"d":"2000-09-13","o":2.07,"h":2.16,"l":2.05,"c":2.12,"v":81700000},{"d":"2000-09-14","o":2.21,"h":2.3,"l":2.19,"c":2.24,"v":139270000},{"d":"2000-09-15","o":2.27,"h":2.27,"l":2.14,"c":2.18,"v":123604000},{"d":"2000-09-18","o":2.17,"h":2.23,"l":2.09,"c":2.14,"v":88904000},{"d":"2000-09-19","o":2.1,"h":2.14,"l":1.96,"c":2.04,"v":144616000},{"d":"2000-09-20","o":2.02,"h":2.03,"l":1.87,"c":1.88,"v":194896000},{"d":"2000-09-21","o":1.87,"h":2.03,"l":1.86,"c":2,"v":148512000},{"d":"2000-09-22","o":1.92,"h":2.11,"l":1.92,"c":2.07,"v":119924000},{"d":"2000-09-25","o":2.06,"h":2.13,"l":2,"c":2.02,"v":109198000},{"d":"2000-09-26","o":2.03,"h":2.06,"l":1.98,"c":1.99,"v":85208000},{"d":"2000-09-27","o":1.93,"h":1.98,"l":1.77,"c":1.89,"v":200618000},{"d":"2000-09-28","o":1.87,"h":2.01,"l":1.86,"c":2,"v":117158000},{"d":"2000-09-29","o":1.95,"h":2.06,"l":1.88,"c":1.92,"v":130342000},{"d":"2000-10-02","o":1.91,"h":1.92,"l":1.76,"c":1.79,"v":109554000},{"d":"2000-10-03","o":1.84,"h":1.86,"l":1.75,"c":1.75,"v":107598000},{"d":"2000-10-04","o":1.67,"h":1.85,"l":1.62,"c":1.8,"v":156822000},{"d":"2000-10-05","o":1.76,"h":1.83,"l":1.6,"c":1.68,"v":139326000},{"d":"2000-10-06","o":1.62,"h":1.66,"l":1.51,"c":1.58,"v":177422000},{"d":"2000-10-09","o":1.51,"h":1.53,"l":1.37,"c":1.5,"v":254550000},{"d":"2000-10-10","o":1.49,"h":1.64,"l":1.44,"c":1.52,"v":145310000},{"d":"2000-10-11","o":1.4,"h":1.51,"l":1.38,"c":1.39,"v":157794000},{"d":"2000-10-12","o":1.42,"h":1.44,"l":1.23,"c":1.26,"v":160652000},{"d":"2000-10-13","o":1.21,"h":1.44,"l":1.17,"c":1.42,"v":152668000},{"d":"2000-10-16","o":1.41,"h":1.42,"l":1.21,"c":1.22,"v":142954000},{"d":"2000-10-17","o":1.24,"h":1.26,"l":1.04,"c":1.1,"v":302810000},{"d":"2000-10-18","o":0.99,"h":1.27,"l":0.97,"c":1.26,"v":375774000},{"d":"2000-10-19","o":1.33,"h":1.41,"l":1.21,"c":1.39,"v":217498000},{"d":"2000-10-20","o":1.38,"h":1.56,"l":1.36,"c":1.54,"v":232438000},{"d":"2000-10-23","o":1.48,"h":1.52,"l":1.38,"c":1.5,"v":203992000},{"d":"2000-10-24","o":1.49,"h":1.69,"l":1.44,"c":1.48,"v":273532000},{"d":"2000-10-25","o":1.7,"h":1.83,"l":1.59,"c":1.59,"v":571458000},{"d":"2000-10-26","o":1.61,"h":1.88,"l":1.55,"c":1.84,"v":356510000},{"d":"2000-10-27","o":1.7,"h":1.88,"l":1.69,"c":1.78,"v":247414000},{"d":"2000-10-30","o":1.65,"h":1.72,"l":1.51,"c":1.64,"v":250204000},{"d":"2000-10-31","o":1.63,"h":1.84,"l":1.6,"c":1.83,"v":198390000},{"d":"2000-11-01","o":1.79,"h":2,"l":1.78,"c":1.87,"v":221984000},{"d":"2000-11-02","o":1.9,"h":1.99,"l":1.88,"c":1.99,"v":139794000},{"d":"2000-11-03","o":1.95,"h":2.04,"l":1.84,"c":1.88,"v":119248000},{"d":"2000-11-06","o":1.93,"h":1.93,"l":1.74,"c":1.83,"v":128892000},{"d":"2000-11-07","o":1.83,"h":1.97,"l":1.78,"c":1.85,"v":109906000},{"d":"2000-11-08","o":1.8,"h":1.85,"l":1.66,"c":1.69,"v":116706000},{"d":"2000-11-09","o":1.63,"h":1.65,"l":1.49,"c":1.56,"v":143392000},{"d":"2000-11-10","o":1.54,"h":1.59,"l":1.5,"c":1.5,"v":105112000},{"d":"2000-11-13","o":1.44,"h":1.51,"l":1.37,"c":1.39,"v":167550000},{"d":"2000-11-14","o":1.44,"h":1.49,"l":1.29,"c":1.45,"v":156758000},{"d":"2000-11-15","o":1.43,"h":1.54,"l":1.42,"c":1.48,"v":105264000},{"d":"2000-11-16","o":1.43,"h":1.52,"l":1.39,"c":1.39,"v":82696000},{"d":"2000-11-17","o":1.4,"h":1.48,"l":1.34,"c":1.37,"v":99920000},{"d":"2000-11-20","o":1.3,"h":1.4,"l":1.25,"c":1.29,"v":128766000},{"d":"2000-11-21","o":1.33,"h":1.34,"l":1.18,"c":1.21,"v":123950000},{"d":"2000-11-22","o":1.19,"h":1.38,"l":1.11,"c":1.26,"v":237542000},{"d":"2000-11-24","o":1.32,"h":1.46,"l":1.3,"c":1.45,"v":152786000},{"d":"2000-11-27","o":1.49,"h":1.54,"l":1.35,"c":1.4,"v":128228000},{"d":"2000-11-28","o":1.3,"h":1.31,"l":1.23,"c":1.25,"v":226550000},{"d":"2000-11-29","o":1.26,"h":1.38,"l":1.21,"c":1.35,"v":229264000},{"d":"2000-11-30","o":1.24,"h":1.31,"l":1.14,"c":1.23,"v":262470000},{"d":"2000-12-01","o":1.25,"h":1.34,"l":1.15,"c":1.23,"v":155148000},{"d":"2000-12-04","o":1.26,"h":1.36,"l":1.16,"c":1.33,"v":165110000},{"d":"2000-12-05","o":1.36,"h":1.38,"l":1.24,"c":1.27,"v":199398000},{"d":"2000-12-06","o":1.23,"h":1.3,"l":1.18,"c":1.18,"v":176516000},{"d":"2000-12-07","o":1.15,"h":1.17,"l":1.01,"c":1.07,"v":212950000},{"d":"2000-12-08","o":1.17,"h":1.23,"l":1.06,"c":1.17,"v":259396000},{"d":"2000-12-11","o":1.14,"h":1.31,"l":1.09,"c":1.27,"v":218084000},{"d":"2000-12-12","o":1.23,"h":1.38,"l":1.22,"c":1.29,"v":146136000},{"d":"2000-12-13","o":1.33,"h":1.33,"l":1.17,"c":1.19,"v":125636000},{"d":"2000-12-14","o":1.2,"h":1.23,"l":1.13,"c":1.13,"v":140416000},{"d":"2000-12-15","o":1.11,"h":1.21,"l":1.1,"c":1.14,"v":174274000},{"d":"2000-12-18","o":1.04,"h":1.06,"l":0.95,"c":0.99,"v":320704000},{"d":"2000-12-19","o":1.02,"h":1.04,"l":0.87,"c":0.91,"v":264370000},{"d":"2000-12-20","o":0.81,"h":0.89,"l":0.78,"c":0.83,"v":441014000},{"d":"2000-12-21","o":0.82,"h":0.89,"l":0.74,"c":0.76,"v":177028000},{"d":"2000-12-22","o":0.77,"h":0.83,"l":0.76,"c":0.78,"v":187740000},{"d":"2000-12-26","o":0.82,"h":0.93,"l":0.81,"c":0.85,"v":180256000},{"d":"2000-12-27","o":0.8,"h":0.87,"l":0.78,"c":0.84,"v":131976000},{"d":"2000-12-28","o":0.83,"h":0.91,"l":0.83,"c":0.87,"v":169112000},{"d":"2000-12-29","o":0.84,"h":0.86,"l":0.75,"c":0.78,"v":196994000},{"d":"2001-01-02","o":0.79,"h":0.8,"l":0.68,"c":0.69,"v":184070000},{"d":"2001-01-03","o":0.68,"h":0.89,"l":0.68,"c":0.88,"v":293608000},{"d":"2001-01-04","o":0.85,"h":0.88,"l":0.77,"c":0.77,"v":212410000},{"d":"2001-01-05","o":0.77,"h":0.79,"l":0.68,"c":0.73,"v":175976000},{"d":"2001-01-08","o":0.72,"h":0.78,"l":0.69,"c":0.75,"v":208894000},{"d":"2001-01-09","o":0.73,"h":0.83,"l":0.73,"c":0.82,"v":469104000},{"d":"2001-01-10","o":0.79,"h":0.85,"l":0.78,"c":0.82,"v":220050000},{"d":"2001-01-11","o":0.79,"h":0.87,"l":0.78,"c":0.85,"v":255132000},{"d":"2001-01-12","o":0.87,"h":0.93,"l":0.86,"c":0.88,"v":168684000},{"d":"2001-01-16","o":0.92,"h":0.92,"l":0.86,"c":0.9,"v":120340000},{"d":"2001-01-17","o":0.94,"h":0.98,"l":0.89,"c":0.92,"v":183320000},{"d":"2001-01-18","o":0.92,"h":0.98,"l":0.9,"c":0.98,"v":82316000},{"d":"2001-01-19","o":1.02,"h":1.02,"l":0.93,"c":1,"v":123550000},{"d":"2001-01-22","o":0.98,"h":1,"l":0.93,"c":0.93,"v":87972000},{"d":"2001-01-23","o":0.92,"h":0.97,"l":0.91,"c":0.95,"v":94886000},{"d":"2001-01-24","o":0.96,"h":1.12,"l":0.95,"c":1.09,"v":276962000},{"d":"2001-01-25","o":1.08,"h":1.09,"l":0.95,"c":0.95,"v":141328000},{"d":"2001-01-26","o":0.95,"h":1.02,"l":0.94,"c":0.98,"v":101892000},{"d":"2001-01-29","o":0.96,"h":1.04,"l":0.94,"c":1.01,"v":154260000},{"d":"2001-01-30","o":1.03,"h":1.03,"l":0.93,"c":0.95,"v":245466000},{"d":"2001-01-31","o":0.95,"h":0.98,"l":0.85,"c":0.87,"v":409516000},{"d":"2001-02-01","o":0.86,"h":0.86,"l":0.79,"c":0.81,"v":189374000},{"d":"2001-02-02","o":0.81,"h":0.81,"l":0.71,"c":0.72,"v":242022000},{"d":"2001-02-05","o":0.73,"h":0.75,"l":0.72,"c":0.72,"v":183796000},{"d":"2001-02-06","o":0.69,"h":0.79,"l":0.68,"c":0.79,"v":381518000},{"d":"2001-02-07","o":0.76,"h":0.79,"l":0.73,"c":0.75,"v":151358000},{"d":"2001-02-08","o":0.77,"h":0.79,"l":0.72,"c":0.72,"v":105904000},{"d":"2001-02-09","o":0.72,"h":0.74,"l":0.67,"c":0.67,"v":149080000},{"d":"2001-02-12","o":0.71,"h":0.75,"l":0.69,"c":0.73,"v":105906000},{"d":"2001-02-13","o":0.75,"h":0.75,"l":0.69,"c":0.69,"v":95908000},{"d":"2001-02-14","o":0.71,"h":0.74,"l":0.68,"c":0.72,"v":162468000},{"d":"2001-02-15","o":0.68,"h":0.73,"l":0.68,"c":0.73,"v":327690000},{"d":"2001-02-16","o":0.68,"h":0.71,"l":0.67,"c":0.68,"v":129812000},{"d":"2001-02-20","o":0.68,"h":0.68,"l":0.62,"c":0.62,"v":131782000},{"d":"2001-02-21","o":0.61,"h":0.62,"l":0.57,"c":0.6,"v":151052000},{"d":"2001-02-22","o":0.6,"h":0.61,"l":0.57,"c":0.6,"v":164984000},{"d":"2001-02-23","o":0.59,"h":0.6,"l":0.55,"c":0.59,"v":102998000},{"d":"2001-02-26","o":0.6,"h":0.61,"l":0.57,"c":0.6,"v":124582000},{"d":"2001-02-27","o":0.59,"h":0.61,"l":0.58,"c":0.59,"v":154652000},{"d":"2001-02-28","o":0.56,"h":0.59,"l":0.5,"c":0.51,"v":292596000},{"d":"2001-03-01","o":0.49,"h":0.53,"l":0.48,"c":0.52,"v":219934000},{"d":"2001-03-02","o":0.5,"h":0.53,"l":0.5,"c":0.5,"v":150912000},{"d":"2001-03-05","o":0.62,"h":0.65,"l":0.57,"c":0.63,"v":470014000},{"d":"2001-03-06","o":0.65,"h":0.7,"l":0.56,"c":0.59,"v":463830000},{"d":"2001-03-07","o":0.6,"h":0.63,"l":0.57,"c":0.61,"v":212882000},{"d":"2001-03-08","o":0.6,"h":0.6,"l":0.58,"c":0.58,"v":99152000},{"d":"2001-03-09","o":0.57,"h":0.62,"l":0.57,"c":0.61,"v":177134000},{"d":"2001-03-12","o":0.57,"h":0.58,"l":0.52,"c":0.53,"v":114330000},{"d":"2001-03-13","o":0.54,"h":0.55,"l":0.52,"c":0.55,"v":66614000},{"d":"2001-03-14","o":0.51,"h":0.55,"l":0.51,"c":0.53,"v":62488000},{"d":"2001-03-15","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":116498000},{"d":"2001-03-16","o":0.53,"h":0.55,"l":0.51,"c":0.55,"v":139684000},{"d":"2001-03-19","o":0.56,"h":0.57,"l":0.51,"c":0.52,"v":135490000},{"d":"2001-03-20","o":0.53,"h":0.57,"l":0.51,"c":0.51,"v":125894000},{"d":"2001-03-21","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":110132000},{"d":"2001-03-22","o":0.5,"h":0.51,"l":0.48,"c":0.51,"v":131892000},{"d":"2001-03-23","o":0.53,"h":0.54,"l":0.5,"c":0.51,"v":75088000},{"d":"2001-03-26","o":0.54,"h":0.56,"l":0.53,"c":0.55,"v":137012000},{"d":"2001-03-27","o":0.55,"h":0.59,"l":0.53,"c":0.58,"v":112064000},{"d":"2001-03-28","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":67738000},{"d":"2001-03-29","o":0.53,"h":0.55,"l":0.5,"c":0.5,"v":92768000},{"d":"2001-03-30","o":0.51,"h":0.54,"l":0.5,"c":0.51,"v":71168000},{"d":"2001-04-02","o":0.52,"h":0.53,"l":0.43,"c":0.46,"v":176078000},{"d":"2001-04-03","o":0.44,"h":0.46,"l":0.43,"c":0.43,"v":97314000},{"d":"2001-04-04","o":0.43,"h":0.45,"l":0.41,"c":0.42,"v":114162000},{"d":"2001-04-05","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":108484000},{"d":"2001-04-06","o":0.44,"h":0.44,"l":0.41,"c":0.42,"v":105622000},{"d":"2001-04-09","o":0.59,"h":0.6,"l":0.54,"c":0.56,"v":468114000},{"d":"2001-04-10","o":0.56,"h":0.68,"l":0.56,"c":0.6,"v":377208000},{"d":"2001-04-11","o":0.65,"h":0.68,"l":0.61,"c":0.67,"v":268436000},{"d":"2001-04-12","o":0.65,"h":0.75,"l":0.65,"c":0.73,"v":230600000},{"d":"2001-04-16","o":0.73,"h":0.73,"l":0.68,"c":0.7,"v":126202000},{"d":"2001-04-17","o":0.69,"h":0.74,"l":0.69,"c":0.74,"v":101470000},{"d":"2001-04-18","o":0.78,"h":0.91,"l":0.78,"c":0.83,"v":391100000},{"d":"2001-04-19","o":0.85,"h":0.85,"l":0.78,"c":0.8,"v":174852000},{"d":"2001-04-20","o":0.78,"h":0.81,"l":0.75,"c":0.79,"v":170442000},{"d":"2001-04-23","o":0.82,"h":0.87,"l":0.8,"c":0.81,"v":233792000},{"d":"2001-04-24","o":0.82,"h":0.84,"l":0.77,"c":0.78,"v":141652000},{"d":"2001-04-25","o":0.78,"h":0.81,"l":0.73,"c":0.8,"v":186342000},{"d":"2001-04-26","o":0.81,"h":0.82,"l":0.75,"c":0.77,"v":119212000},{"d":"2001-04-27","o":0.79,"h":0.79,"l":0.75,"c":0.76,"v":88920000},{"d":"2001-04-30","o":0.78,"h":0.85,"l":0.78,"c":0.79,"v":115606000},{"d":"2001-05-01","o":0.8,"h":0.85,"l":0.79,"c":0.84,"v":102158000},{"d":"2001-05-02","o":0.86,"h":0.87,"l":0.84,"c":0.86,"v":149944000},{"d":"2001-05-03","o":0.84,"h":0.85,"l":0.81,"c":0.84,"v":100200000},{"d":"2001-05-04","o":0.82,"h":0.88,"l":0.8,"c":0.88,"v":131690000},{"d":"2001-05-07","o":0.87,"h":0.88,"l":0.83,"c":0.85,"v":101674000},{"d":"2001-05-08","o":0.81,"h":0.82,"l":0.78,"c":0.81,"v":143830000},{"d":"2001-05-09","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":93420000},{"d":"2001-05-10","o":0.77,"h":0.78,"l":0.73,"c":0.73,"v":100252000},{"d":"2001-05-11","o":0.73,"h":0.74,"l":0.7,"c":0.73,"v":69738000},{"d":"2001-05-14","o":0.73,"h":0.73,"l":0.66,"c":0.67,"v":123884000},{"d":"2001-05-15","o":0.67,"h":0.71,"l":0.66,"c":0.68,"v":122624000},{"d":"2001-05-16","o":0.67,"h":0.72,"l":0.65,"c":0.71,"v":145580000},{"d":"2001-05-17","o":0.7,"h":0.75,"l":0.7,"c":0.74,"v":135108000},{"d":"2001-05-18","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":101436000},{"d":"2001-05-21","o":0.75,"h":0.82,"l":0.74,"c":0.82,"v":144648000},{"d":"2001-05-22","o":0.84,"h":0.85,"l":0.8,"c":0.81,"v":146180000},{"d":"2001-05-23","o":0.81,"h":0.84,"l":0.76,"c":0.78,"v":178530000},{"d":"2001-05-24","o":0.79,"h":0.84,"l":0.76,"c":0.84,"v":106698000},{"d":"2001-05-25","o":0.83,"h":0.88,"l":0.82,"c":0.85,"v":138574000},{"d":"2001-05-29","o":0.86,"h":0.88,"l":0.83,"c":0.86,"v":187898000},{"d":"2001-05-30","o":0.83,"h":0.85,"l":0.78,"c":0.78,"v":177028000},{"d":"2001-05-31","o":0.79,"h":0.86,"l":0.79,"c":0.83,"v":192640000},{"d":"2001-06-01","o":0.86,"h":0.87,"l":0.82,"c":0.85,"v":129372000},{"d":"2001-06-04","o":0.87,"h":0.87,"l":0.81,"c":0.85,"v":122820000},{"d":"2001-06-05","o":0.85,"h":0.9,"l":0.8,"c":0.82,"v":255162000},{"d":"2001-06-06","o":0.83,"h":0.84,"l":0.77,"c":0.8,"v":194722000},{"d":"2001-06-07","o":0.79,"h":0.81,"l":0.78,"c":0.81,"v":68904000},{"d":"2001-06-08","o":0.81,"h":0.82,"l":0.78,"c":0.79,"v":50166000},{"d":"2001-06-11","o":0.77,"h":0.78,"l":0.72,"c":0.74,"v":99420000},{"d":"2001-06-12","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":86674000},{"d":"2001-06-13","o":0.75,"h":0.76,"l":0.71,"c":0.71,"v":75688000},{"d":"2001-06-14","o":0.71,"h":0.71,"l":0.66,"c":0.66,"v":101766000},{"d":"2001-06-15","o":0.65,"h":0.67,"l":0.62,"c":0.62,"v":153432000},{"d":"2001-06-18","o":0.62,"h":0.63,"l":0.58,"c":0.59,"v":114342000},{"d":"2001-06-19","o":0.62,"h":0.63,"l":0.56,"c":0.57,"v":122190000},{"d":"2001-06-20","o":0.56,"h":0.63,"l":0.56,"c":0.63,"v":213046000},{"d":"2001-06-21","o":0.63,"h":0.66,"l":0.63,"c":0.65,"v":195548000},{"d":"2001-06-22","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":126334000},{"d":"2001-06-25","o":0.64,"h":0.66,"l":0.63,"c":0.64,"v":138940000},{"d":"2001-06-26","o":0.63,"h":0.69,"l":0.6,"c":0.66,"v":132790000},{"d":"2001-06-27","o":0.69,"h":0.71,"l":0.68,"c":0.7,"v":152488000},{"d":"2001-06-28","o":0.71,"h":0.73,"l":0.69,"c":0.72,"v":110334000},{"d":"2001-06-29","o":0.72,"h":0.73,"l":0.69,"c":0.71,"v":89780000},{"d":"2001-07-02","o":0.7,"h":0.74,"l":0.69,"c":0.73,"v":126690000},{"d":"2001-07-03","o":0.72,"h":0.73,"l":0.7,"c":0.71,"v":54022000},{"d":"2001-07-05","o":0.71,"h":0.77,"l":0.71,"c":0.76,"v":241664000},{"d":"2001-07-06","o":0.75,"h":0.79,"l":0.74,"c":0.76,"v":181824000},{"d":"2001-07-09","o":0.77,"h":0.8,"l":0.76,"c":0.79,"v":160020000},{"d":"2001-07-10","o":0.8,"h":0.81,"l":0.78,"c":0.78,"v":172854000},{"d":"2001-07-11","o":0.77,"h":0.79,"l":0.75,"c":0.77,"v":116436000},{"d":"2001-07-12","o":0.79,"h":0.83,"l":0.79,"c":0.82,"v":119530000},{"d":"2001-07-13","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":136966000},{"d":"2001-07-16","o":0.85,"h":0.87,"l":0.8,"c":0.8,"v":146316000},{"d":"2001-07-17","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":74124000},{"d":"2001-07-18","o":0.8,"h":0.83,"l":0.79,"c":0.8,"v":73462000},{"d":"2001-07-19","o":0.81,"h":0.84,"l":0.81,"c":0.82,"v":104256000},{"d":"2001-07-20","o":0.83,"h":0.86,"l":0.82,"c":0.85,"v":74714000},{"d":"2001-07-23","o":0.85,"h":0.86,"l":0.8,"c":0.8,"v":173278000},{"d":"2001-07-24","o":0.68,"h":0.7,"l":0.6,"c":0.6,"v":651458000},{"d":"2001-07-25","o":0.61,"h":0.62,"l":0.55,"c":0.58,"v":251194000},{"d":"2001-07-26","o":0.58,"h":0.64,"l":0.56,"c":0.62,"v":210050000},{"d":"2001-07-27","o":0.62,"h":0.62,"l":0.58,"c":0.61,"v":181518000},{"d":"2001-07-30","o":0.61,"h":0.64,"l":0.6,"c":0.63,"v":103620000},{"d":"2001-07-31","o":0.63,"h":0.64,"l":0.61,"c":0.62,"v":87578000},{"d":"2001-08-01","o":0.64,"h":0.64,"l":0.61,"c":0.62,"v":110212000},{"d":"2001-08-02","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":77450000},{"d":"2001-08-03","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":61698000},{"d":"2001-08-06","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":53236000},{"d":"2001-08-07","o":0.59,"h":0.6,"l":0.58,"c":0.58,"v":51204000},{"d":"2001-08-08","o":0.58,"h":0.58,"l":0.55,"c":0.56,"v":67468000},{"d":"2001-08-09","o":0.56,"h":0.56,"l":0.51,"c":0.52,"v":120980000},{"d":"2001-08-10","o":0.53,"h":0.53,"l":0.5,"c":0.5,"v":183746000},{"d":"2001-08-13","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":96630000},{"d":"2001-08-14","o":0.52,"h":0.55,"l":0.51,"c":0.53,"v":96142000},{"d":"2001-08-15","o":0.53,"h":0.54,"l":0.5,"c":0.5,"v":67170000},{"d":"2001-08-16","o":0.5,"h":0.51,"l":0.47,"c":0.49,"v":124542000},{"d":"2001-08-17","o":0.48,"h":0.5,"l":0.47,"c":0.5,"v":107212000},{"d":"2001-08-20","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":72280000},{"d":"2001-08-21","o":0.54,"h":0.54,"l":0.49,"c":0.49,"v":102766000},{"d":"2001-08-22","o":0.51,"h":0.51,"l":0.48,"c":0.51,"v":82524000},{"d":"2001-08-23","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":80014000},{"d":"2001-08-24","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":75598000},{"d":"2001-08-27","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":52360000},{"d":"2001-08-28","o":0.51,"h":0.51,"l":0.48,"c":0.5,"v":64582000},{"d":"2001-08-29","o":0.5,"h":0.5,"l":0.45,"c":0.46,"v":76072000},{"d":"2001-08-30","o":0.45,"h":0.47,"l":0.43,"c":0.43,"v":117028000},{"d":"2001-08-31","o":0.44,"h":0.47,"l":0.43,"c":0.45,"v":72832000},{"d":"2001-09-04","o":0.45,"h":0.46,"l":0.43,"c":0.43,"v":97154000},{"d":"2001-09-05","o":0.43,"h":0.43,"l":0.34,"c":0.38,"v":421468000},{"d":"2001-09-06","o":0.39,"h":0.41,"l":0.38,"c":0.41,"v":142632000},{"d":"2001-09-07","o":0.4,"h":0.43,"l":0.39,"c":0.43,"v":142442000},{"d":"2001-09-10","o":0.42,"h":0.43,"l":0.4,"c":0.43,"v":116672000},{"d":"2001-09-17","o":0.37,"h":0.4,"l":0.35,"c":0.37,"v":211470000},{"d":"2001-09-18","o":0.38,"h":0.39,"l":0.36,"c":0.36,"v":125418000},{"d":"2001-09-19","o":0.37,"h":0.37,"l":0.33,"c":0.37,"v":188730000},{"d":"2001-09-20","o":0.36,"h":0.38,"l":0.35,"c":0.37,"v":172618000},{"d":"2001-09-21","o":0.35,"h":0.39,"l":0.33,"c":0.37,"v":257322000},{"d":"2001-09-24","o":0.38,"h":0.39,"l":0.37,"c":0.37,"v":102054000},{"d":"2001-09-25","o":0.37,"h":0.38,"l":0.35,"c":0.35,"v":97262000},{"d":"2001-09-26","o":0.36,"h":0.36,"l":0.3,"c":0.32,"v":156782000},{"d":"2001-09-27","o":0.32,"h":0.33,"l":0.28,"c":0.31,"v":165500000},{"d":"2001-09-28","o":0.31,"h":0.32,"l":0.29,"c":0.3,"v":139344000},{"d":"2001-10-01","o":0.3,"h":0.31,"l":0.28,"c":0.3,"v":159888000},{"d":"2001-10-02","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":113554000},{"d":"2001-10-03","o":0.31,"h":0.36,"l":0.3,"c":0.34,"v":106470000},{"d":"2001-10-04","o":0.35,"h":0.39,"l":0.33,"c":0.35,"v":124344000},{"d":"2001-10-05","o":0.35,"h":0.4,"l":0.34,"c":0.36,"v":118018000},{"d":"2001-10-08","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":78688000},{"d":"2001-10-09","o":0.36,"h":0.36,"l":0.33,"c":0.35,"v":55336000},{"d":"2001-10-10","o":0.34,"h":0.37,"l":0.34,"c":0.36,"v":61660000},{"d":"2001-10-11","o":0.38,"h":0.41,"l":0.38,"c":0.39,"v":133306000},{"d":"2001-10-12","o":0.39,"h":0.41,"l":0.37,"c":0.4,"v":72592000},{"d":"2001-10-15","o":0.41,"h":0.46,"l":0.41,"c":0.44,"v":172036000},{"d":"2001-10-16","o":0.46,"h":0.49,"l":0.46,"c":0.48,"v":165992000},{"d":"2001-10-17","o":0.5,"h":0.5,"l":0.44,"c":0.45,"v":178890000},{"d":"2001-10-18","o":0.45,"h":0.46,"l":0.42,"c":0.42,"v":87066000},{"d":"2001-10-19","o":0.42,"h":0.43,"l":0.38,"c":0.4,"v":140146000},{"d":"2001-10-22","o":0.4,"h":0.44,"l":0.4,"c":0.44,"v":84620000},{"d":"2001-10-23","o":0.46,"h":0.48,"l":0.44,"c":0.48,"v":244528000},{"d":"2001-10-24","o":0.4,"h":0.41,"l":0.37,"c":0.38,"v":533848000},{"d":"2001-10-25","o":0.37,"h":0.39,"l":0.36,"c":0.39,"v":185356000},{"d":"2001-10-26","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":122142000},{"d":"2001-10-29","o":0.38,"h":0.38,"l":0.35,"c":0.35,"v":103236000},{"d":"2001-10-30","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":201110000},{"d":"2001-10-31","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":154830000},{"d":"2001-11-01","o":0.35,"h":0.35,"l":0.33,"c":0.35,"v":101070000},{"d":"2001-11-02","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":73942000},{"d":"2001-11-05","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":125756000},{"d":"2001-11-06","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":112156000},{"d":"2001-11-07","o":0.35,"h":0.38,"l":0.35,"c":0.37,"v":194312000},{"d":"2001-11-08","o":0.38,"h":0.38,"l":0.34,"c":0.35,"v":189794000},{"d":"2001-11-09","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":88008000},{"d":"2001-11-12","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":76546000},{"d":"2001-11-13","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":122726000},{"d":"2001-11-14","o":0.38,"h":0.47,"l":0.38,"c":0.47,"v":590596000},{"d":"2001-11-15","o":0.46,"h":0.5,"l":0.44,"c":0.45,"v":418964000},{"d":"2001-11-16","o":0.46,"h":0.47,"l":0.44,"c":0.45,"v":261240000},{"d":"2001-11-19","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":200228000},{"d":"2001-11-20","o":0.45,"h":0.47,"l":0.43,"c":0.43,"v":149040000},{"d":"2001-11-21","o":0.44,"h":0.45,"l":0.4,"c":0.44,"v":179932000},{"d":"2001-11-23","o":0.44,"h":0.46,"l":0.43,"c":0.45,"v":81456000},{"d":"2001-11-26","o":0.49,"h":0.61,"l":0.49,"c":0.61,"v":1013784000},{"d":"2001-11-27","o":0.6,"h":0.61,"l":0.56,"c":0.57,"v":686176000},{"d":"2001-11-28","o":0.56,"h":0.62,"l":0.56,"c":0.58,"v":970324000},{"d":"2001-11-29","o":0.59,"h":0.6,"l":0.54,"c":0.56,"v":405480000},{"d":"2001-11-30","o":0.56,"h":0.58,"l":0.54,"c":0.57,"v":177776000},{"d":"2001-12-03","o":0.55,"h":0.55,"l":0.52,"c":0.52,"v":190518000},{"d":"2001-12-04","o":0.55,"h":0.6,"l":0.54,"c":0.6,"v":289994000},{"d":"2001-12-05","o":0.62,"h":0.64,"l":0.59,"c":0.59,"v":478244000},{"d":"2001-12-06","o":0.6,"h":0.62,"l":0.59,"c":0.61,"v":249692000},{"d":"2001-12-07","o":0.61,"h":0.62,"l":0.57,"c":0.59,"v":141760000},{"d":"2001-12-10","o":0.58,"h":0.61,"l":0.57,"c":0.58,"v":170318000},{"d":"2001-12-11","o":0.6,"h":0.62,"l":0.59,"c":0.61,"v":282680000},{"d":"2001-12-12","o":0.62,"h":0.62,"l":0.58,"c":0.6,"v":161502000},{"d":"2001-12-13","o":0.58,"h":0.59,"l":0.54,"c":0.54,"v":157482000},{"d":"2001-12-14","o":0.56,"h":0.56,"l":0.5,"c":0.55,"v":200492000},{"d":"2001-12-17","o":0.56,"h":0.56,"l":0.51,"c":0.54,"v":171986000},{"d":"2001-12-18","o":0.55,"h":0.57,"l":0.53,"c":0.54,"v":147084000},{"d":"2001-12-19","o":0.54,"h":0.56,"l":0.53,"c":0.54,"v":140074000},{"d":"2001-12-20","o":0.53,"h":0.54,"l":0.51,"c":0.51,"v":157024000},{"d":"2001-12-21","o":0.52,"h":0.55,"l":0.5,"c":0.5,"v":278898000},{"d":"2001-12-24","o":0.51,"h":0.51,"l":0.48,"c":0.49,"v":124738000},{"d":"2001-12-26","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":363970000},{"d":"2001-12-27","o":0.57,"h":0.57,"l":0.53,"c":0.53,"v":216802000},{"d":"2001-12-28","o":0.55,"h":0.55,"l":0.53,"c":0.55,"v":205158000},{"d":"2001-12-31","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":120694000},{"d":"2002-01-02","o":0.55,"h":0.55,"l":0.52,"c":0.55,"v":130392000},{"d":"2002-01-03","o":0.56,"h":0.6,"l":0.55,"c":0.6,"v":217514000},{"d":"2002-01-04","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":253746000},{"d":"2002-01-07","o":0.6,"h":0.63,"l":0.6,"c":0.62,"v":243658000},{"d":"2002-01-08","o":0.61,"h":0.62,"l":0.59,"c":0.59,"v":120822000},{"d":"2002-01-09","o":0.6,"h":0.61,"l":0.56,"c":0.58,"v":217592000},{"d":"2002-01-10","o":0.58,"h":0.58,"l":0.54,"c":0.55,"v":162518000},{"d":"2002-01-11","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":85536000},{"d":"2002-01-14","o":0.54,"h":0.54,"l":0.5,"c":0.51,"v":119466000},{"d":"2002-01-15","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":101846000},{"d":"2002-01-16","o":0.5,"h":0.5,"l":0.45,"c":0.46,"v":300798000},{"d":"2002-01-17","o":0.49,"h":0.49,"l":0.47,"c":0.49,"v":332614000},{"d":"2002-01-18","o":0.48,"h":0.53,"l":0.47,"c":0.51,"v":229870000},{"d":"2002-01-22","o":0.64,"h":0.64,"l":0.61,"c":0.63,"v":1132918000},{"d":"2002-01-23","o":0.62,"h":0.63,"l":0.6,"c":0.62,"v":360632000},{"d":"2002-01-24","o":0.64,"h":0.7,"l":0.64,"c":0.7,"v":469372000},{"d":"2002-01-25","o":0.68,"h":0.77,"l":0.67,"c":0.72,"v":605530000},{"d":"2002-01-28","o":0.74,"h":0.79,"l":0.74,"c":0.77,"v":460320000},{"d":"2002-01-29","o":0.78,"h":0.78,"l":0.7,"c":0.71,"v":404898000},{"d":"2002-01-30","o":0.7,"h":0.71,"l":0.66,"c":0.69,"v":295036000},{"d":"2002-01-31","o":0.71,"h":0.72,"l":0.67,"c":0.71,"v":209706000},{"d":"2002-02-01","o":0.7,"h":0.7,"l":0.67,"c":0.69,"v":156028000},{"d":"2002-02-04","o":0.65,"h":0.65,"l":0.62,"c":0.63,"v":382716000},{"d":"2002-02-05","o":0.6,"h":0.61,"l":0.56,"c":0.57,"v":286314000},{"d":"2002-02-06","o":0.6,"h":0.6,"l":0.56,"c":0.56,"v":177188000},{"d":"2002-02-07","o":0.56,"h":0.59,"l":0.55,"c":0.56,"v":143448000},{"d":"2002-02-08","o":0.58,"h":0.63,"l":0.57,"c":0.63,"v":121712000},{"d":"2002-02-11","o":0.63,"h":0.68,"l":0.63,"c":0.67,"v":189394000},{"d":"2002-02-12","o":0.65,"h":0.66,"l":0.62,"c":0.64,"v":149268000},{"d":"2002-02-13","o":0.65,"h":0.67,"l":0.65,"c":0.66,"v":120816000},{"d":"2002-02-14","o":0.67,"h":0.71,"l":0.67,"c":0.69,"v":185630000},{"d":"2002-02-15","o":0.7,"h":0.7,"l":0.66,"c":0.67,"v":145308000},{"d":"2002-02-19","o":0.65,"h":0.69,"l":0.64,"c":0.65,"v":165838000},{"d":"2002-02-20","o":0.66,"h":0.67,"l":0.61,"c":0.65,"v":160322000},{"d":"2002-02-21","o":0.65,"h":0.68,"l":0.64,"c":0.66,"v":165524000},{"d":"2002-02-22","o":0.65,"h":0.66,"l":0.63,"c":0.65,"v":157308000},{"d":"2002-02-25","o":0.65,"h":0.69,"l":0.65,"c":0.69,"v":114694000},{"d":"2002-02-26","o":0.68,"h":0.72,"l":0.67,"c":0.72,"v":166210000},{"d":"2002-02-27","o":0.73,"h":0.74,"l":0.71,"c":0.71,"v":171012000},{"d":"2002-02-28","o":0.71,"h":0.74,"l":0.7,"c":0.7,"v":121048000},{"d":"2002-03-01","o":0.71,"h":0.77,"l":0.71,"c":0.77,"v":196784000},{"d":"2002-03-04","o":0.77,"h":0.82,"l":0.77,"c":0.82,"v":278564000},{"d":"2002-03-05","o":0.8,"h":0.83,"l":0.78,"c":0.8,"v":176194000},{"d":"2002-03-06","o":0.74,"h":0.83,"l":0.74,"c":0.82,"v":285254000},{"d":"2002-03-07","o":0.82,"h":0.85,"l":0.77,"c":0.78,"v":185446000},{"d":"2002-03-08","o":0.81,"h":0.85,"l":0.8,"c":0.82,"v":188696000},{"d":"2002-03-11","o":0.8,"h":0.84,"l":0.79,"c":0.84,"v":132494000},{"d":"2002-03-12","o":0.82,"h":0.83,"l":0.8,"c":0.82,"v":112382000},{"d":"2002-03-13","o":0.8,"h":0.82,"l":0.78,"c":0.79,"v":111188000},{"d":"2002-03-14","o":0.75,"h":0.77,"l":0.71,"c":0.72,"v":303386000},{"d":"2002-03-15","o":0.71,"h":0.71,"l":0.68,"c":0.7,"v":246414000},{"d":"2002-03-18","o":0.71,"h":0.76,"l":0.71,"c":0.75,"v":196636000},{"d":"2002-03-19","o":0.76,"h":0.77,"l":0.73,"c":0.73,"v":97874000},{"d":"2002-03-20","o":0.72,"h":0.76,"l":0.71,"c":0.73,"v":143586000},{"d":"2002-03-21","o":0.73,"h":0.76,"l":0.73,"c":0.76,"v":111558000},{"d":"2002-03-22","o":0.76,"h":0.78,"l":0.75,"c":0.78,"v":103700000},{"d":"2002-03-25","o":0.77,"h":0.79,"l":0.74,"c":0.74,"v":102322000},{"d":"2002-03-26","o":0.73,"h":0.77,"l":0.73,"c":0.74,"v":98502000},{"d":"2002-03-27","o":0.69,"h":0.72,"l":0.69,"c":0.71,"v":162926000},{"d":"2002-03-28","o":0.72,"h":0.73,"l":0.71,"c":0.71,"v":62450000},{"d":"2002-04-01","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":95358000},{"d":"2002-04-02","o":0.73,"h":0.75,"l":0.71,"c":0.71,"v":95428000},{"d":"2002-04-03","o":0.72,"h":0.72,"l":0.68,"c":0.68,"v":90682000},{"d":"2002-04-04","o":0.69,"h":0.69,"l":0.66,"c":0.68,"v":114634000},{"d":"2002-04-05","o":0.68,"h":0.7,"l":0.67,"c":0.68,"v":90000000},{"d":"2002-04-08","o":0.65,"h":0.7,"l":0.65,"c":0.7,"v":105556000},{"d":"2002-04-09","o":0.7,"h":0.73,"l":0.68,"c":0.68,"v":129180000},{"d":"2002-04-10","o":0.69,"h":0.7,"l":0.65,"c":0.67,"v":105134000},{"d":"2002-04-11","o":0.66,"h":0.66,"l":0.63,"c":0.64,"v":119152000},{"d":"2002-04-12","o":0.64,"h":0.68,"l":0.64,"c":0.67,"v":107582000},{"d":"2002-04-15","o":0.67,"h":0.7,"l":0.67,"c":0.69,"v":95074000},{"d":"2002-04-16","o":0.71,"h":0.71,"l":0.69,"c":0.7,"v":73620000},{"d":"2002-04-17","o":0.71,"h":0.75,"l":0.71,"c":0.74,"v":155122000},{"d":"2002-04-18","o":0.74,"h":0.74,"l":0.7,"c":0.71,"v":77528000},{"d":"2002-04-19","o":0.72,"h":0.74,"l":0.71,"c":0.73,"v":74552000},{"d":"2002-04-22","o":0.73,"h":0.74,"l":0.71,"c":0.72,"v":105806000},{"d":"2002-04-23","o":0.72,"h":0.74,"l":0.69,"c":0.7,"v":161538000},{"d":"2002-04-24","o":0.76,"h":0.84,"l":0.75,"c":0.84,"v":689188000},{"d":"2002-04-25","o":0.83,"h":0.85,"l":0.82,"c":0.84,"v":234604000},{"d":"2002-04-26","o":0.84,"h":0.85,"l":0.82,"c":0.85,"v":162714000},{"d":"2002-04-29","o":0.84,"h":0.85,"l":0.8,"c":0.81,"v":168304000},{"d":"2002-04-30","o":0.81,"h":0.84,"l":0.8,"c":0.83,"v":128416000},{"d":"2002-05-01","o":0.83,"h":0.85,"l":0.82,"c":0.82,"v":154026000},{"d":"2002-05-02","o":0.82,"h":0.83,"l":0.81,"c":0.82,"v":96380000},{"d":"2002-05-03","o":0.81,"h":0.82,"l":0.79,"c":0.8,"v":103220000},{"d":"2002-05-06","o":0.8,"h":0.82,"l":0.79,"c":0.81,"v":107052000},{"d":"2002-05-07","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":110874000},{"d":"2002-05-08","o":0.83,"h":0.87,"l":0.82,"c":0.87,"v":157768000},{"d":"2002-05-09","o":0.86,"h":0.91,"l":0.86,"c":0.89,"v":220046000},{"d":"2002-05-10","o":0.89,"h":0.9,"l":0.84,"c":0.85,"v":151456000},{"d":"2002-05-13","o":0.86,"h":0.88,"l":0.84,"c":0.87,"v":134002000},{"d":"2002-05-14","o":0.9,"h":0.97,"l":0.9,"c":0.94,"v":293194000},{"d":"2002-05-15","o":0.93,"h":1.02,"l":0.92,"c":1,"v":257962000},{"d":"2002-05-16","o":0.98,"h":1,"l":0.96,"c":0.98,"v":156314000},{"d":"2002-05-17","o":1,"h":1,"l":0.94,"c":0.96,"v":128938000},{"d":"2002-05-20","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":169216000},{"d":"2002-05-21","o":0.98,"h":0.99,"l":0.93,"c":0.94,"v":155270000},{"d":"2002-05-22","o":0.93,"h":0.96,"l":0.91,"c":0.94,"v":101504000},{"d":"2002-05-23","o":0.94,"h":0.98,"l":0.93,"c":0.97,"v":112964000},{"d":"2002-05-24","o":0.97,"h":0.98,"l":0.95,"c":0.97,"v":85006000},{"d":"2002-05-28","o":0.98,"h":0.98,"l":0.94,"c":0.95,"v":79066000},{"d":"2002-05-29","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":72282000},{"d":"2002-05-30","o":0.94,"h":0.95,"l":0.9,"c":0.92,"v":148642000},{"d":"2002-05-31","o":0.93,"h":0.94,"l":0.91,"c":0.91,"v":101628000},{"d":"2002-06-03","o":0.92,"h":0.93,"l":0.9,"c":0.9,"v":74328000},{"d":"2002-06-04","o":0.89,"h":0.91,"l":0.87,"c":0.9,"v":136994000},{"d":"2002-06-05","o":0.9,"h":0.91,"l":0.87,"c":0.9,"v":87450000},{"d":"2002-06-06","o":0.89,"h":0.92,"l":0.89,"c":0.91,"v":105000000},{"d":"2002-06-07","o":0.89,"h":0.93,"l":0.89,"c":0.93,"v":107160000},{"d":"2002-06-10","o":0.89,"h":0.91,"l":0.85,"c":0.87,"v":221648000},{"d":"2002-06-11","o":0.87,"h":0.89,"l":0.86,"c":0.86,"v":110416000},{"d":"2002-06-12","o":0.85,"h":0.86,"l":0.81,"c":0.85,"v":146624000},{"d":"2002-06-13","o":0.85,"h":0.88,"l":0.84,"c":0.87,"v":97858000},{"d":"2002-06-14","o":0.86,"h":0.87,"l":0.81,"c":0.84,"v":159464000},{"d":"2002-06-17","o":0.85,"h":0.92,"l":0.84,"c":0.92,"v":181032000},{"d":"2002-06-18","o":0.91,"h":0.96,"l":0.9,"c":0.94,"v":159242000},{"d":"2002-06-19","o":0.92,"h":0.95,"l":0.91,"c":0.92,"v":148406000},{"d":"2002-06-20","o":0.92,"h":0.92,"l":0.87,"c":0.88,"v":173940000},{"d":"2002-06-21","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":103536000},{"d":"2002-06-24","o":0.87,"h":0.89,"l":0.85,"c":0.88,"v":119136000},{"d":"2002-06-25","o":0.84,"h":0.85,"l":0.75,"c":0.77,"v":306080000},{"d":"2002-06-26","o":0.73,"h":0.8,"l":0.73,"c":0.79,"v":165444000},{"d":"2002-06-27","o":0.81,"h":0.82,"l":0.76,"c":0.79,"v":123840000},{"d":"2002-06-28","o":0.78,"h":0.82,"l":0.77,"c":0.81,"v":124758000},{"d":"2002-07-01","o":0.81,"h":0.81,"l":0.68,"c":0.68,"v":270730000},{"d":"2002-07-02","o":0.68,"h":0.71,"l":0.65,"c":0.67,"v":173398000},{"d":"2002-07-03","o":0.67,"h":0.72,"l":0.64,"c":0.71,"v":154074000},{"d":"2002-07-05","o":0.72,"h":0.76,"l":0.72,"c":0.76,"v":67338000},{"d":"2002-07-08","o":0.75,"h":0.79,"l":0.73,"c":0.75,"v":117800000},{"d":"2002-07-09","o":0.75,"h":0.8,"l":0.75,"c":0.78,"v":150572000},{"d":"2002-07-10","o":0.78,"h":0.8,"l":0.73,"c":0.75,"v":135224000},{"d":"2002-07-11","o":0.73,"h":0.79,"l":0.7,"c":0.78,"v":146342000},{"d":"2002-07-12","o":0.79,"h":0.81,"l":0.76,"c":0.77,"v":140000000},{"d":"2002-07-15","o":0.77,"h":0.8,"l":0.75,"c":0.8,"v":120522000},{"d":"2002-07-16","o":0.78,"h":0.85,"l":0.78,"c":0.81,"v":215814000},{"d":"2002-07-17","o":0.84,"h":0.86,"l":0.77,"c":0.81,"v":146442000},{"d":"2002-07-18","o":0.8,"h":0.83,"l":0.78,"c":0.78,"v":137134000},{"d":"2002-07-19","o":0.77,"h":0.79,"l":0.75,"c":0.76,"v":122116000},{"d":"2002-07-22","o":0.76,"h":0.78,"l":0.75,"c":0.77,"v":186658000},{"d":"2002-07-23","o":0.78,"h":0.79,"l":0.72,"c":0.73,"v":225828000},{"d":"2002-07-24","o":0.62,"h":0.71,"l":0.61,"c":0.7,"v":395326000},{"d":"2002-07-25","o":0.69,"h":0.7,"l":0.62,"c":0.62,"v":187204000},{"d":"2002-07-26","o":0.64,"h":0.66,"l":0.62,"c":0.65,"v":111134000},{"d":"2002-07-29","o":0.66,"h":0.72,"l":0.66,"c":0.72,"v":140990000},{"d":"2002-07-30","o":0.71,"h":0.75,"l":0.7,"c":0.74,"v":111178000},{"d":"2002-07-31","o":0.72,"h":0.73,"l":0.71,"c":0.72,"v":76020000},{"d":"2002-08-01","o":0.72,"h":0.73,"l":0.7,"c":0.71,"v":121336000},{"d":"2002-08-02","o":0.71,"h":0.71,"l":0.67,"c":0.69,"v":83572000},{"d":"2002-08-05","o":0.68,"h":0.69,"l":0.64,"c":0.64,"v":77146000},{"d":"2002-08-06","o":0.66,"h":0.69,"l":0.66,"c":0.69,"v":94038000},{"d":"2002-08-07","o":0.7,"h":0.7,"l":0.64,"c":0.68,"v":111114000},{"d":"2002-08-08","o":0.66,"h":0.7,"l":0.65,"c":0.69,"v":109416000},{"d":"2002-08-09","o":0.68,"h":0.74,"l":0.68,"c":0.71,"v":95558000},{"d":"2002-08-12","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":70066000},{"d":"2002-08-13","o":0.71,"h":0.73,"l":0.69,"c":0.7,"v":104688000},{"d":"2002-08-14","o":0.7,"h":0.7,"l":0.67,"c":0.7,"v":138704000},{"d":"2002-08-15","o":0.7,"h":0.74,"l":0.7,"c":0.73,"v":100932000},{"d":"2002-08-16","o":0.72,"h":0.75,"l":0.72,"c":0.75,"v":73042000},{"d":"2002-08-19","o":0.74,"h":0.78,"l":0.73,"c":0.77,"v":85542000},{"d":"2002-08-20","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":154026000},{"d":"2002-08-21","o":0.8,"h":0.8,"l":0.76,"c":0.77,"v":145684000},{"d":"2002-08-22","o":0.77,"h":0.8,"l":0.75,"c":0.79,"v":137082000},{"d":"2002-08-23","o":0.78,"h":0.79,"l":0.75,"c":0.76,"v":100776000},{"d":"2002-08-26","o":0.76,"h":0.77,"l":0.73,"c":0.75,"v":128192000},{"d":"2002-08-27","o":0.75,"h":0.76,"l":0.73,"c":0.73,"v":71578000},{"d":"2002-08-28","o":0.72,"h":0.75,"l":0.72,"c":0.73,"v":99710000},{"d":"2002-08-29","o":0.72,"h":0.76,"l":0.71,"c":0.76,"v":135836000},{"d":"2002-08-30","o":0.75,"h":0.77,"l":0.74,"c":0.75,"v":68794000},{"d":"2002-09-03","o":0.74,"h":0.75,"l":0.72,"c":0.73,"v":93604000},{"d":"2002-09-04","o":0.73,"h":0.75,"l":0.71,"c":0.74,"v":88608000},{"d":"2002-09-05","o":0.73,"h":0.74,"l":0.71,"c":0.71,"v":106404000},{"d":"2002-09-06","o":0.73,"h":0.77,"l":0.73,"c":0.77,"v":99906000},{"d":"2002-09-09","o":0.76,"h":0.83,"l":0.75,"c":0.83,"v":176450000},{"d":"2002-09-10","o":0.83,"h":0.87,"l":0.82,"c":0.86,"v":224976000},{"d":"2002-09-11","o":0.86,"h":0.89,"l":0.85,"c":0.86,"v":133264000},{"d":"2002-09-12","o":0.84,"h":0.86,"l":0.83,"c":0.84,"v":141302000},{"d":"2002-09-13","o":0.83,"h":0.85,"l":0.82,"c":0.83,"v":73098000},{"d":"2002-09-16","o":0.83,"h":0.85,"l":0.82,"c":0.84,"v":59250000},{"d":"2002-09-17","o":0.85,"h":0.89,"l":0.84,"c":0.87,"v":172424000},{"d":"2002-09-18","o":0.86,"h":0.9,"l":0.85,"c":0.89,"v":167820000},{"d":"2002-09-19","o":0.87,"h":0.88,"l":0.86,"c":0.86,"v":96822000},{"d":"2002-09-20","o":0.87,"h":0.88,"l":0.77,"c":0.79,"v":252112000},{"d":"2002-09-23","o":0.78,"h":0.82,"l":0.78,"c":0.8,"v":148090000},{"d":"2002-09-24","o":0.79,"h":0.82,"l":0.78,"c":0.8,"v":141458000},{"d":"2002-09-25","o":0.81,"h":0.82,"l":0.76,"c":0.79,"v":186780000},{"d":"2002-09-26","o":0.8,"h":0.87,"l":0.79,"c":0.86,"v":232700000},{"d":"2002-09-27","o":0.84,"h":0.87,"l":0.84,"c":0.85,"v":140674000},{"d":"2002-09-30","o":0.83,"h":0.84,"l":0.79,"c":0.8,"v":184798000},{"d":"2002-10-01","o":0.81,"h":0.85,"l":0.8,"c":0.85,"v":184346000},{"d":"2002-10-02","o":0.84,"h":0.88,"l":0.83,"c":0.85,"v":164472000},{"d":"2002-10-03","o":0.84,"h":0.86,"l":0.83,"c":0.84,"v":127082000},{"d":"2002-10-04","o":0.85,"h":0.86,"l":0.82,"c":0.83,"v":152988000},{"d":"2002-10-07","o":0.83,"h":0.85,"l":0.82,"c":0.83,"v":114962000},{"d":"2002-10-08","o":0.84,"h":0.85,"l":0.82,"c":0.85,"v":121960000},{"d":"2002-10-09","o":0.83,"h":0.86,"l":0.83,"c":0.84,"v":121670000},{"d":"2002-10-10","o":0.86,"h":0.9,"l":0.86,"c":0.9,"v":210572000},{"d":"2002-10-11","o":0.91,"h":0.94,"l":0.9,"c":0.92,"v":192570000},{"d":"2002-10-14","o":0.91,"h":0.96,"l":0.91,"c":0.96,"v":197448000},{"d":"2002-10-15","o":0.99,"h":1.01,"l":0.93,"c":0.95,"v":280184000},{"d":"2002-10-16","o":0.91,"h":0.98,"l":0.91,"c":0.97,"v":174842000},{"d":"2002-10-17","o":1,"h":1.01,"l":0.92,"c":0.94,"v":283618000},{"d":"2002-10-18","o":0.92,"h":0.96,"l":0.92,"c":0.95,"v":131366000},{"d":"2002-10-21","o":0.94,"h":0.98,"l":0.94,"c":0.96,"v":135154000},{"d":"2002-10-22","o":0.95,"h":1,"l":0.94,"c":0.97,"v":172914000},{"d":"2002-10-23","o":0.98,"h":0.99,"l":0.97,"c":0.99,"v":132962000},{"d":"2002-10-24","o":1,"h":1.01,"l":0.99,"c":0.99,"v":258598000},{"d":"2002-10-25","o":0.94,"h":0.97,"l":0.92,"c":0.96,"v":318000000},{"d":"2002-10-28","o":0.96,"h":0.99,"l":0.92,"c":0.93,"v":175996000},{"d":"2002-10-29","o":0.93,"h":0.95,"l":0.9,"c":0.93,"v":144840000},{"d":"2002-10-30","o":0.94,"h":0.96,"l":0.92,"c":0.95,"v":137776000},{"d":"2002-10-31","o":0.95,"h":0.97,"l":0.94,"c":0.97,"v":136452000},{"d":"2002-11-01","o":0.96,"h":1,"l":0.95,"c":0.99,"v":110988000},{"d":"2002-11-04","o":0.97,"h":0.99,"l":0.93,"c":0.94,"v":259270000},{"d":"2002-11-05","o":0.93,"h":0.94,"l":0.91,"c":0.94,"v":158848000},{"d":"2002-11-06","o":0.94,"h":0.97,"l":0.91,"c":0.97,"v":159468000},{"d":"2002-11-07","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":128394000},{"d":"2002-11-08","o":0.95,"h":0.98,"l":0.94,"c":0.98,"v":140642000},{"d":"2002-11-11","o":0.97,"h":0.98,"l":0.94,"c":0.95,"v":114992000},{"d":"2002-11-12","o":0.95,"h":1,"l":0.95,"c":0.99,"v":209244000},{"d":"2002-11-13","o":0.98,"h":1.05,"l":0.98,"c":1.02,"v":364124000},{"d":"2002-11-14","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":263546000},{"d":"2002-11-15","o":1.06,"h":1.12,"l":1.05,"c":1.11,"v":245168000},{"d":"2002-11-18","o":1.13,"h":1.19,"l":1.11,"c":1.12,"v":506670000},{"d":"2002-11-19","o":1.09,"h":1.09,"l":1.06,"c":1.06,"v":245178000},{"d":"2002-11-20","o":1.07,"h":1.15,"l":1.06,"c":1.14,"v":265888000},{"d":"2002-11-21","o":1.17,"h":1.19,"l":1.16,"c":1.17,"v":225770000},{"d":"2002-11-22","o":1.16,"h":1.21,"l":1.15,"c":1.2,"v":233732000},{"d":"2002-11-25","o":1.2,"h":1.23,"l":1.19,"c":1.21,"v":201822000},{"d":"2002-11-26","o":1.2,"h":1.21,"l":1.17,"c":1.17,"v":128116000},{"d":"2002-11-27","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":113320000},{"d":"2002-11-29","o":1.21,"h":1.22,"l":1.17,"c":1.17,"v":51546000},{"d":"2002-12-02","o":1.21,"h":1.25,"l":1.2,"c":1.21,"v":223050000},{"d":"2002-12-03","o":1.19,"h":1.2,"l":1.17,"c":1.19,"v":118022000},{"d":"2002-12-04","o":1.17,"h":1.19,"l":1.15,"c":1.17,"v":157578000},{"d":"2002-12-05","o":1.18,"h":1.18,"l":1.11,"c":1.13,"v":212852000},{"d":"2002-12-06","o":1.09,"h":1.13,"l":1.08,"c":1.13,"v":187870000},{"d":"2002-12-09","o":1.11,"h":1.12,"l":1.08,"c":1.08,"v":149094000},{"d":"2002-12-10","o":1.1,"h":1.1,"l":1.06,"c":1.09,"v":141874000},{"d":"2002-12-11","o":1.08,"h":1.12,"l":1.08,"c":1.11,"v":127746000},{"d":"2002-12-12","o":1.12,"h":1.13,"l":1.09,"c":1.12,"v":119550000},{"d":"2002-12-13","o":1.1,"h":1.12,"l":1.09,"c":1.11,"v":77184000},{"d":"2002-12-16","o":1.11,"h":1.13,"l":1.1,"c":1.13,"v":98814000},{"d":"2002-12-17","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":68390000},{"d":"2002-12-18","o":1.11,"h":1.11,"l":1.1,"c":1.11,"v":79856000},{"d":"2002-12-19","o":1.08,"h":1.11,"l":1.08,"c":1.08,"v":116288000},{"d":"2002-12-20","o":1.09,"h":1.1,"l":1.08,"c":1.1,"v":98706000},{"d":"2002-12-23","o":1.09,"h":1.12,"l":1.09,"c":1.11,"v":88490000},{"d":"2002-12-24","o":1.11,"h":1.11,"l":1.09,"c":1.09,"v":46972000},{"d":"2002-12-26","o":1.08,"h":1.08,"l":1,"c":1.01,"v":283986000},{"d":"2002-12-27","o":1,"h":1,"l":0.92,"c":0.94,"v":439456000},{"d":"2002-12-30","o":0.94,"h":0.97,"l":0.94,"c":0.96,"v":165694000},{"d":"2002-12-31","o":0.96,"h":0.98,"l":0.94,"c":0.94,"v":110740000},{"d":"2003-01-02","o":0.96,"h":0.98,"l":0.93,"c":0.98,"v":129680000},{"d":"2003-01-03","o":0.98,"h":1.03,"l":0.97,"c":1.03,"v":175140000},{"d":"2003-01-06","o":1.02,"h":1.06,"l":1.01,"c":1.03,"v":153962000},{"d":"2003-01-07","o":1.04,"h":1.09,"l":1.03,"c":1.08,"v":191364000},{"d":"2003-01-08","o":1.07,"h":1.08,"l":1.04,"c":1.05,"v":139630000},{"d":"2003-01-09","o":1.05,"h":1.09,"l":1.04,"c":1.07,"v":123096000},{"d":"2003-01-10","o":1.05,"h":1.08,"l":1.04,"c":1.07,"v":151586000},{"d":"2003-01-13","o":1.07,"h":1.11,"l":1.06,"c":1.1,"v":142426000},{"d":"2003-01-14","o":1.09,"h":1.14,"l":1.08,"c":1.14,"v":140976000},{"d":"2003-01-15","o":1.13,"h":1.13,"l":1.1,"c":1.11,"v":139788000},{"d":"2003-01-16","o":1.08,"h":1.11,"l":1.07,"c":1.09,"v":158232000},{"d":"2003-01-17","o":1.07,"h":1.09,"l":1.06,"c":1.07,"v":115724000},{"d":"2003-01-21","o":1.06,"h":1.08,"l":1.02,"c":1.05,"v":125862000},{"d":"2003-01-22","o":1.04,"h":1.09,"l":1.04,"c":1.06,"v":133672000},{"d":"2003-01-23","o":1.08,"h":1.1,"l":1.06,"c":1.09,"v":219960000},{"d":"2003-01-24","o":1.13,"h":1.16,"l":1.1,"c":1.11,"v":433636000},{"d":"2003-01-27","o":1.08,"h":1.12,"l":1.08,"c":1.09,"v":164140000},{"d":"2003-01-28","o":1.1,"h":1.1,"l":1.06,"c":1.08,"v":159368000},{"d":"2003-01-29","o":1.08,"h":1.12,"l":1.07,"c":1.1,"v":141138000},{"d":"2003-01-30","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":119314000},{"d":"2003-01-31","o":1.08,"h":1.11,"l":1.08,"c":1.09,"v":125250000},{"d":"2003-02-03","o":1.1,"h":1.12,"l":1.09,"c":1.11,"v":103910000},{"d":"2003-02-04","o":1.1,"h":1.11,"l":1.08,"c":1.1,"v":96352000},{"d":"2003-02-05","o":1.11,"h":1.12,"l":1.1,"c":1.11,"v":106862000},{"d":"2003-02-06","o":1.11,"h":1.12,"l":1.1,"c":1.1,"v":80754000},{"d":"2003-02-07","o":1.11,"h":1.11,"l":1.06,"c":1.07,"v":138858000},{"d":"2003-02-10","o":1.07,"h":1.07,"l":1.03,"c":1.07,"v":161930000},{"d":"2003-02-11","o":1.08,"h":1.08,"l":1.03,"c":1.04,"v":133580000},{"d":"2003-02-12","o":1.04,"h":1.06,"l":1.03,"c":1.06,"v":108678000},{"d":"2003-02-13","o":1.05,"h":1.05,"l":0.98,"c":1,"v":231536000},{"d":"2003-02-14","o":1,"h":1.01,"l":0.99,"c":1,"v":132506000},{"d":"2003-02-18","o":1.01,"h":1.07,"l":1.01,"c":1.07,"v":157998000},{"d":"2003-02-19","o":1.06,"h":1.06,"l":1.05,"c":1.06,"v":109416000},{"d":"2003-02-20","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":83396000},{"d":"2003-02-21","o":1.07,"h":1.09,"l":1.05,"c":1.09,"v":144156000},{"d":"2003-02-24","o":1.08,"h":1.11,"l":1.08,"c":1.09,"v":138732000},{"d":"2003-02-25","o":1.08,"h":1.1,"l":1.07,"c":1.09,"v":112480000},{"d":"2003-02-26","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":82426000},{"d":"2003-02-27","o":1.08,"h":1.09,"l":1.01,"c":1.08,"v":101526000},{"d":"2003-02-28","o":1.08,"h":1.1,"l":1.07,"c":1.1,"v":93742000},{"d":"2003-03-03","o":1.11,"h":1.13,"l":1.09,"c":1.09,"v":89606000},{"d":"2003-03-04","o":1.09,"h":1.12,"l":1.07,"c":1.11,"v":108686000},{"d":"2003-03-05","o":1.1,"h":1.13,"l":1.1,"c":1.12,"v":103208000},{"d":"2003-03-06","o":1.12,"h":1.14,"l":1.11,"c":1.13,"v":108548000},{"d":"2003-03-07","o":1.12,"h":1.15,"l":1.11,"c":1.15,"v":116968000},{"d":"2003-03-10","o":1.13,"h":1.15,"l":1.13,"c":1.14,"v":88120000},{"d":"2003-03-11","o":1.14,"h":1.15,"l":1.13,"c":1.14,"v":80682000},{"d":"2003-03-12","o":1.13,"h":1.17,"l":1.12,"c":1.17,"v":111462000},{"d":"2003-03-13","o":1.18,"h":1.23,"l":1.16,"c":1.22,"v":224178000},{"d":"2003-03-14","o":1.23,"h":1.25,"l":1.21,"c":1.24,"v":178156000},{"d":"2003-03-17","o":1.22,"h":1.34,"l":1.22,"c":1.33,"v":302498000},{"d":"2003-03-18","o":1.32,"h":1.34,"l":1.3,"c":1.34,"v":174996000},{"d":"2003-03-19","o":1.32,"h":1.33,"l":1.31,"c":1.33,"v":169620000},{"d":"2003-03-20","o":1.32,"h":1.38,"l":1.31,"c":1.37,"v":187524000},{"d":"2003-03-21","o":1.39,"h":1.4,"l":1.35,"c":1.4,"v":213154000},{"d":"2003-03-24","o":1.35,"h":1.36,"l":1.31,"c":1.31,"v":206810000},{"d":"2003-03-25","o":1.31,"h":1.35,"l":1.31,"c":1.35,"v":144264000},{"d":"2003-03-26","o":1.34,"h":1.39,"l":1.34,"c":1.39,"v":147514000},{"d":"2003-03-27","o":1.38,"h":1.4,"l":1.37,"c":1.39,"v":212842000},{"d":"2003-03-28","o":1.38,"h":1.4,"l":1.36,"c":1.36,"v":128740000},{"d":"2003-03-31","o":1.33,"h":1.34,"l":1.3,"c":1.3,"v":184296000},{"d":"2003-04-01","o":1.28,"h":1.28,"l":1.25,"c":1.28,"v":195480000},{"d":"2003-04-02","o":1.3,"h":1.32,"l":1.29,"c":1.32,"v":132460000},{"d":"2003-04-03","o":1.33,"h":1.35,"l":1.3,"c":1.33,"v":146488000},{"d":"2003-04-04","o":1.34,"h":1.34,"l":1.3,"c":1.31,"v":121456000},{"d":"2003-04-07","o":1.36,"h":1.38,"l":1.34,"c":1.34,"v":144608000},{"d":"2003-04-08","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":108072000},{"d":"2003-04-09","o":1.32,"h":1.32,"l":1.24,"c":1.25,"v":239178000},{"d":"2003-04-10","o":1.27,"h":1.3,"l":1.24,"c":1.28,"v":186224000},{"d":"2003-04-11","o":1.29,"h":1.31,"l":1.27,"c":1.29,"v":137980000},{"d":"2003-04-14","o":1.24,"h":1.26,"l":1.23,"c":1.25,"v":208342000},{"d":"2003-04-15","o":1.24,"h":1.27,"l":1.24,"c":1.26,"v":126828000},{"d":"2003-04-16","o":1.26,"h":1.27,"l":1.21,"c":1.22,"v":185890000},{"d":"2003-04-17","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":135798000},{"d":"2003-04-21","o":1.25,"h":1.31,"l":1.25,"c":1.26,"v":142646000},{"d":"2003-04-22","o":1.25,"h":1.28,"l":1.24,"c":1.28,"v":137372000},{"d":"2003-04-23","o":1.32,"h":1.33,"l":1.27,"c":1.27,"v":177002000},{"d":"2003-04-24","o":1.27,"h":1.34,"l":1.24,"c":1.26,"v":352066000},{"d":"2003-04-25","o":1.4,"h":1.45,"l":1.39,"c":1.45,"v":799448000},{"d":"2003-04-28","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":316020000},{"d":"2003-04-29","o":1.45,"h":1.45,"l":1.43,"c":1.44,"v":210528000},{"d":"2003-04-30","o":1.43,"h":1.45,"l":1.42,"c":1.43,"v":189000000},{"d":"2003-05-01","o":1.43,"h":1.43,"l":1.41,"c":1.43,"v":153784000},{"d":"2003-05-02","o":1.43,"h":1.47,"l":1.43,"c":1.47,"v":197688000},{"d":"2003-05-05","o":1.47,"h":1.5,"l":1.45,"c":1.5,"v":222726000},{"d":"2003-05-06","o":1.49,"h":1.56,"l":1.49,"c":1.54,"v":279248000},{"d":"2003-05-07","o":1.53,"h":1.54,"l":1.5,"c":1.53,"v":207036000},{"d":"2003-05-08","o":1.52,"h":1.54,"l":1.51,"c":1.52,"v":170270000},{"d":"2003-05-09","o":1.52,"h":1.55,"l":1.51,"c":1.55,"v":119634000},{"d":"2003-05-12","o":1.54,"h":1.59,"l":1.53,"c":1.59,"v":144938000},{"d":"2003-05-13","o":1.58,"h":1.67,"l":1.57,"c":1.65,"v":316890000},{"d":"2003-05-14","o":1.66,"h":1.66,"l":1.62,"c":1.63,"v":159864000},{"d":"2003-05-15","o":1.63,"h":1.64,"l":1.61,"c":1.63,"v":103846000},{"d":"2003-05-16","o":1.63,"h":1.66,"l":1.62,"c":1.65,"v":152882000},{"d":"2003-05-19","o":1.63,"h":1.65,"l":1.57,"c":1.58,"v":195270000},{"d":"2003-05-20","o":1.58,"h":1.61,"l":1.56,"c":1.57,"v":161324000},{"d":"2003-05-21","o":1.57,"h":1.59,"l":1.56,"c":1.59,"v":104006000},{"d":"2003-05-22","o":1.59,"h":1.66,"l":1.56,"c":1.65,"v":169798000},{"d":"2003-05-23","o":1.65,"h":1.65,"l":1.62,"c":1.64,"v":141264000},{"d":"2003-05-27","o":1.63,"h":1.75,"l":1.62,"c":1.74,"v":244508000},{"d":"2003-05-28","o":1.74,"h":1.79,"l":1.73,"c":1.74,"v":181062000},{"d":"2003-05-29","o":1.74,"h":1.8,"l":1.74,"c":1.78,"v":186832000},{"d":"2003-05-30","o":1.78,"h":1.8,"l":1.75,"c":1.79,"v":203806000},{"d":"2003-06-02","o":1.83,"h":1.83,"l":1.77,"c":1.77,"v":191054000},{"d":"2003-06-03","o":1.74,"h":1.77,"l":1.73,"c":1.76,"v":201918000},{"d":"2003-06-04","o":1.75,"h":1.78,"l":1.74,"c":1.77,"v":186668000},{"d":"2003-06-05","o":1.76,"h":1.79,"l":1.73,"c":1.78,"v":143874000},{"d":"2003-06-06","o":1.8,"h":1.81,"l":1.66,"c":1.67,"v":227618000},{"d":"2003-06-09","o":1.72,"h":1.72,"l":1.65,"c":1.68,"v":168768000},{"d":"2003-06-10","o":1.7,"h":1.72,"l":1.64,"c":1.7,"v":193272000},{"d":"2003-06-11","o":1.7,"h":1.74,"l":1.68,"c":1.73,"v":154928000},{"d":"2003-06-12","o":1.76,"h":1.77,"l":1.74,"c":1.76,"v":140650000},{"d":"2003-06-13","o":1.77,"h":1.77,"l":1.7,"c":1.71,"v":120236000},{"d":"2003-06-16","o":1.73,"h":1.79,"l":1.7,"c":1.79,"v":142558000},{"d":"2003-06-17","o":1.8,"h":1.82,"l":1.76,"c":1.79,"v":164998000},{"d":"2003-06-18","o":1.77,"h":1.86,"l":1.77,"c":1.79,"v":224136000},{"d":"2003-06-19","o":1.79,"h":1.84,"l":1.77,"c":1.77,"v":119762000},{"d":"2003-06-20","o":1.79,"h":1.79,"l":1.74,"c":1.75,"v":140250000},{"d":"2003-06-23","o":1.77,"h":1.79,"l":1.75,"c":1.78,"v":168146000},{"d":"2003-06-24","o":1.77,"h":1.79,"l":1.73,"c":1.77,"v":163544000},{"d":"2003-06-25","o":1.76,"h":1.81,"l":1.76,"c":1.77,"v":133180000},{"d":"2003-06-26","o":1.76,"h":1.84,"l":1.75,"c":1.84,"v":205848000},{"d":"2003-06-27","o":1.83,"h":1.85,"l":1.81,"c":1.82,"v":135130000},{"d":"2003-06-30","o":1.83,"h":1.84,"l":1.8,"c":1.82,"v":102878000},{"d":"2003-07-01","o":1.82,"h":1.86,"l":1.78,"c":1.86,"v":144856000},{"d":"2003-07-02","o":1.88,"h":1.89,"l":1.86,"c":1.89,"v":121722000},{"d":"2003-07-03","o":1.85,"h":1.91,"l":1.85,"c":1.9,"v":76920000},{"d":"2003-07-07","o":1.91,"h":1.96,"l":1.9,"c":1.95,"v":133946000},{"d":"2003-07-08","o":1.94,"h":2.04,"l":1.94,"c":2.03,"v":242908000},{"d":"2003-07-09","o":2.03,"h":2.04,"l":1.99,"c":2.03,"v":156644000},{"d":"2003-07-10","o":1.96,"h":1.98,"l":1.91,"c":1.91,"v":176512000},{"d":"2003-07-11","o":1.91,"h":1.91,"l":1.86,"c":1.88,"v":231198000},{"d":"2003-07-14","o":1.92,"h":1.98,"l":1.91,"c":1.96,"v":173806000},{"d":"2003-07-15","o":1.98,"h":1.98,"l":1.88,"c":1.92,"v":117030000},{"d":"2003-07-16","o":1.93,"h":1.93,"l":1.87,"c":1.88,"v":112512000},{"d":"2003-07-17","o":1.86,"h":1.87,"l":1.8,"c":1.82,"v":152840000},{"d":"2003-07-18","o":1.82,"h":1.84,"l":1.74,"c":1.75,"v":268058000},{"d":"2003-07-21","o":1.74,"h":1.8,"l":1.73,"c":1.77,"v":196514000},{"d":"2003-07-22","o":1.78,"h":1.8,"l":1.7,"c":1.74,"v":317936000},{"d":"2003-07-23","o":1.89,"h":2.01,"l":1.87,"c":2.01,"v":643562000},{"d":"2003-07-24","o":2.05,"h":2.15,"l":2.03,"c":2.07,"v":476560000},{"d":"2003-07-25","o":2.04,"h":2.08,"l":1.99,"c":2.08,"v":212952000},{"d":"2003-07-28","o":2.07,"h":2.11,"l":2.04,"c":2.1,"v":149064000},{"d":"2003-07-29","o":2.1,"h":2.12,"l":2.05,"c":2.07,"v":156510000},{"d":"2003-07-30","o":2.06,"h":2.06,"l":2.02,"c":2.03,"v":143326000},{"d":"2003-07-31","o":2.07,"h":2.1,"l":2.03,"c":2.08,"v":179414000},{"d":"2003-08-01","o":2.07,"h":2.08,"l":1.99,"c":2,"v":176104000},{"d":"2003-08-04","o":1.99,"h":2.01,"l":1.95,"c":1.98,"v":141088000},{"d":"2003-08-05","o":1.96,"h":1.99,"l":1.93,"c":1.93,"v":136324000},{"d":"2003-08-06","o":1.93,"h":2,"l":1.91,"c":1.95,"v":183852000},{"d":"2003-08-07","o":1.95,"h":1.97,"l":1.93,"c":1.95,"v":127910000},{"d":"2003-08-08","o":1.96,"h":1.97,"l":1.93,"c":1.96,"v":96218000},{"d":"2003-08-11","o":1.95,"h":1.95,"l":1.92,"c":1.95,"v":104782000},{"d":"2003-08-12","o":1.95,"h":2,"l":1.92,"c":1.99,"v":122570000},{"d":"2003-08-13","o":2.01,"h":2.02,"l":1.99,"c":2.01,"v":143090000},{"d":"2003-08-14","o":2,"h":2.02,"l":1.98,"c":2.02,"v":97006000},{"d":"2003-08-15","o":2.01,"h":2.02,"l":2,"c":2.01,"v":49730000},{"d":"2003-08-18","o":2.02,"h":2.16,"l":2.02,"c":2.15,"v":223484000},{"d":"2003-08-19","o":2.17,"h":2.21,"l":2.15,"c":2.18,"v":209786000},{"d":"2003-08-20","o":2.15,"h":2.2,"l":2.15,"c":2.19,"v":134494000},{"d":"2003-08-21","o":2.21,"h":2.3,"l":2.19,"c":2.29,"v":231850000},{"d":"2003-08-22","o":2.32,"h":2.35,"l":2.24,"c":2.26,"v":209466000},{"d":"2003-08-25","o":2.24,"h":2.31,"l":2.23,"c":2.29,"v":142070000},{"d":"2003-08-26","o":2.28,"h":2.31,"l":2.26,"c":2.3,"v":130848000},{"d":"2003-08-27","o":2.29,"h":2.3,"l":2.26,"c":2.29,"v":90788000},{"d":"2003-08-28","o":2.3,"h":2.3,"l":2.24,"c":2.3,"v":139750000},{"d":"2003-08-29","o":2.29,"h":2.32,"l":2.29,"c":2.32,"v":123168000},{"d":"2003-09-02","o":2.33,"h":2.37,"l":2.3,"c":2.37,"v":189188000},{"d":"2003-09-03","o":2.38,"h":2.39,"l":2.29,"c":2.31,"v":213958000},{"d":"2003-09-04","o":2.31,"h":2.37,"l":2.3,"c":2.36,"v":205100000},{"d":"2003-09-05","o":2.35,"h":2.37,"l":2.31,"c":2.33,"v":162058000},{"d":"2003-09-08","o":2.33,"h":2.37,"l":2.3,"c":2.36,"v":148164000},{"d":"2003-09-09","o":2.36,"h":2.37,"l":2.32,"c":2.33,"v":162016000},{"d":"2003-09-10","o":2.31,"h":2.36,"l":2.3,"c":2.31,"v":160058000},{"d":"2003-09-11","o":2.31,"h":2.32,"l":2.24,"c":2.26,"v":232262000},{"d":"2003-09-12","o":2.24,"h":2.29,"l":2.24,"c":2.28,"v":135002000},{"d":"2003-09-15","o":2.27,"h":2.29,"l":2.26,"c":2.28,"v":88540000},{"d":"2003-09-16","o":2.27,"h":2.31,"l":2.25,"c":2.31,"v":155104000},{"d":"2003-09-17","o":2.31,"h":2.34,"l":2.28,"c":2.31,"v":146682000},{"d":"2003-09-18","o":2.31,"h":2.41,"l":2.3,"c":2.39,"v":180770000},{"d":"2003-09-19","o":2.39,"h":2.4,"l":2.37,"c":2.38,"v":124990000},{"d":"2003-09-22","o":2.33,"h":2.38,"l":2.31,"c":2.37,"v":184800000},{"d":"2003-09-23","o":2.37,"h":2.55,"l":2.37,"c":2.52,"v":405918000},{"d":"2003-09-24","o":2.52,"h":2.57,"l":2.48,"c":2.48,"v":306604000},{"d":"2003-09-25","o":2.48,"h":2.55,"l":2.46,"c":2.5,"v":220666000},{"d":"2003-09-26","o":2.49,"h":2.52,"l":2.41,"c":2.43,"v":268770000},{"d":"2003-09-29","o":2.44,"h":2.5,"l":2.42,"c":2.49,"v":180786000},{"d":"2003-09-30","o":2.48,"h":2.49,"l":2.42,"c":2.42,"v":185292000},{"d":"2003-10-01","o":2.42,"h":2.46,"l":2.38,"c":2.46,"v":251276000},{"d":"2003-10-02","o":2.45,"h":2.51,"l":2.43,"c":2.5,"v":164398000},{"d":"2003-10-03","o":2.56,"h":2.66,"l":2.55,"c":2.64,"v":283512000},{"d":"2003-10-06","o":2.64,"h":2.71,"l":2.63,"c":2.71,"v":155462000},{"d":"2003-10-07","o":2.7,"h":2.81,"l":2.7,"c":2.75,"v":405998000},{"d":"2003-10-08","o":2.77,"h":2.81,"l":2.76,"c":2.79,"v":271160000},{"d":"2003-10-09","o":2.87,"h":2.95,"l":2.87,"c":2.89,"v":432138000},{"d":"2003-10-10","o":2.88,"h":2.92,"l":2.87,"c":2.9,"v":228708000},{"d":"2003-10-13","o":2.9,"h":2.93,"l":2.87,"c":2.91,"v":166580000},{"d":"2003-10-14","o":2.9,"h":3,"l":2.89,"c":3,"v":199732000},{"d":"2003-10-15","o":3.02,"h":3.02,"l":2.92,"c":2.93,"v":204578000},{"d":"2003-10-16","o":2.91,"h":3,"l":2.9,"c":3,"v":204222000},{"d":"2003-10-17","o":2.96,"h":2.99,"l":2.93,"c":2.98,"v":238658000},{"d":"2003-10-20","o":2.98,"h":3.01,"l":2.95,"c":2.98,"v":221722000},{"d":"2003-10-21","o":2.99,"h":3.06,"l":2.95,"c":2.97,"v":342298000},{"d":"2003-10-22","o":2.8,"h":2.81,"l":2.69,"c":2.7,"v":654038000},{"d":"2003-10-23","o":2.65,"h":2.73,"l":2.65,"c":2.72,"v":292234000},{"d":"2003-10-24","o":2.73,"h":2.75,"l":2.65,"c":2.73,"v":208764000},{"d":"2003-10-27","o":2.74,"h":2.76,"l":2.72,"c":2.74,"v":127838000},{"d":"2003-10-28","o":2.76,"h":2.85,"l":2.73,"c":2.84,"v":184618000},{"d":"2003-10-29","o":2.83,"h":2.86,"l":2.8,"c":2.83,"v":175530000},{"d":"2003-10-30","o":2.87,"h":2.88,"l":2.78,"c":2.79,"v":196508000},{"d":"2003-10-31","o":2.8,"h":2.81,"l":2.72,"c":2.72,"v":154534000},{"d":"2003-11-03","o":2.74,"h":2.84,"l":2.72,"c":2.84,"v":182622000},{"d":"2003-11-04","o":2.84,"h":2.87,"l":2.8,"c":2.84,"v":140190000},{"d":"2003-11-05","o":2.81,"h":2.85,"l":2.8,"c":2.84,"v":106148000},{"d":"2003-11-06","o":2.84,"h":2.84,"l":2.74,"c":2.75,"v":175836000},{"d":"2003-11-07","o":2.78,"h":2.79,"l":2.7,"c":2.72,"v":170008000},{"d":"2003-11-10","o":2.7,"h":2.7,"l":2.59,"c":2.6,"v":182410000},{"d":"2003-11-11","o":2.59,"h":2.64,"l":2.54,"c":2.61,"v":218402000},{"d":"2003-11-12","o":2.63,"h":2.71,"l":2.61,"c":2.71,"v":185186000},{"d":"2003-11-13","o":2.7,"h":2.76,"l":2.68,"c":2.74,"v":141460000},{"d":"2003-11-14","o":2.72,"h":2.74,"l":2.61,"c":2.62,"v":167306000},{"d":"2003-11-17","o":2.6,"h":2.61,"l":2.48,"c":2.52,"v":259938000},{"d":"2003-11-18","o":2.54,"h":2.55,"l":2.42,"c":2.42,"v":252004000},{"d":"2003-11-19","o":2.44,"h":2.49,"l":2.38,"c":2.48,"v":281580000},{"d":"2003-11-20","o":2.45,"h":2.52,"l":2.42,"c":2.44,"v":246752000},{"d":"2003-11-21","o":2.45,"h":2.46,"l":2.39,"c":2.43,"v":183868000},{"d":"2003-11-24","o":2.46,"h":2.57,"l":2.43,"c":2.57,"v":212630000},{"d":"2003-11-25","o":2.57,"h":2.66,"l":2.56,"c":2.62,"v":275426000},{"d":"2003-11-26","o":2.64,"h":2.68,"l":2.59,"c":2.65,"v":178154000},{"d":"2003-11-28","o":2.64,"h":2.7,"l":2.64,"c":2.7,"v":79660000},{"d":"2003-12-01","o":2.72,"h":2.74,"l":2.65,"c":2.73,"v":230456000},{"d":"2003-12-02","o":2.72,"h":2.74,"l":2.69,"c":2.7,"v":124758000},{"d":"2003-12-03","o":2.7,"h":2.71,"l":2.57,"c":2.58,"v":231416000},{"d":"2003-12-04","o":2.57,"h":2.62,"l":2.54,"c":2.59,"v":204324000},{"d":"2003-12-05","o":2.56,"h":2.63,"l":2.56,"c":2.58,"v":150030000},{"d":"2003-12-08","o":2.58,"h":2.61,"l":2.51,"c":2.55,"v":167528000},{"d":"2003-12-09","o":2.56,"h":2.58,"l":2.46,"c":2.47,"v":209210000},{"d":"2003-12-10","o":2.47,"h":2.51,"l":2.42,"c":2.46,"v":185092000},{"d":"2003-12-11","o":2.46,"h":2.56,"l":2.46,"c":2.54,"v":188110000},{"d":"2003-12-12","o":2.55,"h":2.57,"l":2.5,"c":2.55,"v":123812000},{"d":"2003-12-15","o":2.6,"h":2.61,"l":2.5,"c":2.52,"v":193536000},{"d":"2003-12-16","o":2.48,"h":2.49,"l":2.43,"c":2.47,"v":210996000},{"d":"2003-12-17","o":2.47,"h":2.48,"l":2.35,"c":2.38,"v":277136000},{"d":"2003-12-18","o":2.38,"h":2.44,"l":2.37,"c":2.44,"v":215014000},{"d":"2003-12-19","o":2.44,"h":2.47,"l":2.41,"c":2.46,"v":160918000},{"d":"2003-12-22","o":2.45,"h":2.51,"l":2.43,"c":2.49,"v":155994000},{"d":"2003-12-23","o":2.5,"h":2.63,"l":2.49,"c":2.62,"v":220080000},{"d":"2003-12-24","o":2.62,"h":2.69,"l":2.61,"c":2.67,"v":113196000},{"d":"2003-12-26","o":2.71,"h":2.75,"l":2.66,"c":2.67,"v":141568000},{"d":"2003-12-29","o":2.69,"h":2.69,"l":2.61,"c":2.67,"v":161138000},{"d":"2003-12-30","o":2.66,"h":2.67,"l":2.63,"c":2.64,"v":103048000},{"d":"2003-12-31","o":2.64,"h":2.67,"l":2.62,"c":2.63,"v":106144000},{"d":"2004-01-02","o":2.64,"h":2.66,"l":2.57,"c":2.6,"v":132798000},{"d":"2004-01-05","o":2.6,"h":2.68,"l":2.57,"c":2.66,"v":225682000},{"d":"2004-01-06","o":2.66,"h":2.67,"l":2.64,"c":2.65,"v":119710000},{"d":"2004-01-07","o":2.61,"h":2.63,"l":2.55,"c":2.6,"v":184854000},{"d":"2004-01-08","o":2.6,"h":2.61,"l":2.5,"c":2.51,"v":206406000},{"d":"2004-01-09","o":2.49,"h":2.61,"l":2.45,"c":2.58,"v":255584000},{"d":"2004-01-12","o":2.58,"h":2.65,"l":2.54,"c":2.65,"v":189018000},{"d":"2004-01-13","o":2.63,"h":2.75,"l":2.62,"c":2.75,"v":290446000},{"d":"2004-01-14","o":2.73,"h":2.8,"l":2.71,"c":2.79,"v":222682000},{"d":"2004-01-15","o":2.74,"h":2.84,"l":2.73,"c":2.81,"v":244346000},{"d":"2004-01-16","o":2.81,"h":2.82,"l":2.76,"c":2.79,"v":182284000},{"d":"2004-01-20","o":2.78,"h":2.84,"l":2.77,"c":2.83,"v":154968000},{"d":"2004-01-21","o":2.81,"h":2.85,"l":2.78,"c":2.81,"v":135672000},{"d":"2004-01-22","o":2.84,"h":2.89,"l":2.81,"c":2.86,"v":213444000},{"d":"2004-01-23","o":2.86,"h":2.88,"l":2.83,"c":2.86,"v":120780000},{"d":"2004-01-26","o":2.84,"h":2.86,"l":2.82,"c":2.85,"v":111320000},{"d":"2004-01-27","o":2.84,"h":2.89,"l":2.78,"c":2.79,"v":259282000},{"d":"2004-01-28","o":2.68,"h":2.72,"l":2.58,"c":2.6,"v":431626000},{"d":"2004-01-29","o":2.6,"h":2.6,"l":2.43,"c":2.46,"v":449702000},{"d":"2004-01-30","o":2.47,"h":2.57,"l":2.46,"c":2.52,"v":228090000},{"d":"2004-02-02","o":2.53,"h":2.53,"l":2.4,"c":2.41,"v":231778000},{"d":"2004-02-03","o":2.41,"h":2.41,"l":2.23,"c":2.25,"v":541428000},{"d":"2004-02-04","o":2.24,"h":2.3,"l":2.21,"c":2.27,"v":432014000},{"d":"2004-02-05","o":2.3,"h":2.35,"l":2.3,"c":2.3,"v":263790000},{"d":"2004-02-06","o":2.31,"h":2.34,"l":2.28,"c":2.32,"v":130162000},{"d":"2004-02-09","o":2.34,"h":2.34,"l":2.29,"c":2.29,"v":122922000},{"d":"2004-02-10","o":2.29,"h":2.31,"l":2.28,"c":2.28,"v":98980000},{"d":"2004-02-11","o":2.29,"h":2.37,"l":2.28,"c":2.36,"v":157634000},{"d":"2004-02-12","o":2.35,"h":2.4,"l":2.34,"c":2.35,"v":135144000},{"d":"2004-02-13","o":2.36,"h":2.38,"l":2.31,"c":2.32,"v":108634000},{"d":"2004-02-17","o":2.31,"h":2.32,"l":2.24,"c":2.28,"v":220764000},{"d":"2004-02-18","o":2.27,"h":2.27,"l":2.23,"c":2.24,"v":159070000},{"d":"2004-02-19","o":2.26,"h":2.31,"l":2.23,"c":2.23,"v":148850000},{"d":"2004-02-20","o":2.24,"h":2.27,"l":2.24,"c":2.26,"v":149506000},{"d":"2004-02-23","o":2.26,"h":2.26,"l":2.17,"c":2.2,"v":186838000},{"d":"2004-02-24","o":2.2,"h":2.2,"l":2.11,"c":2.12,"v":221906000},{"d":"2004-02-25","o":2.12,"h":2.16,"l":2.12,"c":2.15,"v":143056000},{"d":"2004-02-26","o":2.16,"h":2.19,"l":2.15,"c":2.18,"v":119206000},{"d":"2004-02-27","o":2.18,"h":2.18,"l":2.13,"c":2.15,"v":143272000},{"d":"2004-03-01","o":2.15,"h":2.17,"l":2.13,"c":2.15,"v":99190000},{"d":"2004-03-02","o":2.14,"h":2.17,"l":2.09,"c":2.1,"v":139332000},{"d":"2004-03-03","o":2.09,"h":2.17,"l":2.08,"c":2.16,"v":192032000},{"d":"2004-03-04","o":2.16,"h":2.22,"l":2.15,"c":2.22,"v":147602000},{"d":"2004-03-05","o":2.19,"h":2.24,"l":2.18,"c":2.2,"v":128530000},{"d":"2004-03-08","o":2.2,"h":2.25,"l":2.16,"c":2.17,"v":132170000},{"d":"2004-03-09","o":2.17,"h":2.19,"l":2.11,"c":2.14,"v":131862000},{"d":"2004-03-10","o":2.14,"h":2.16,"l":2.07,"c":2.08,"v":138654000},{"d":"2004-03-11","o":2.05,"h":2.12,"l":2.05,"c":2.06,"v":140852000},{"d":"2004-03-12","o":2.07,"h":2.13,"l":2.07,"c":2.12,"v":124476000},{"d":"2004-03-15","o":2.11,"h":2.14,"l":2.05,"c":2.05,"v":132244000},{"d":"2004-03-16","o":2.06,"h":2.12,"l":2.06,"c":2.11,"v":124364000},{"d":"2004-03-17","o":2.15,"h":2.17,"l":2.13,"c":2.14,"v":102146000},{"d":"2004-03-18","o":2.13,"h":2.16,"l":2.11,"c":2.15,"v":114486000},{"d":"2004-03-19","o":2.15,"h":2.19,"l":2.13,"c":2.14,"v":115098000},{"d":"2004-03-22","o":2.09,"h":2.09,"l":2.03,"c":2.04,"v":179502000},{"d":"2004-03-23","o":2.07,"h":2.09,"l":1.99,"c":2.01,"v":224514000},{"d":"2004-03-24","o":2.02,"h":2.02,"l":1.96,"c":1.98,"v":157518000},{"d":"2004-03-25","o":2,"h":2.11,"l":2,"c":2.1,"v":142254000},{"d":"2004-03-26","o":2.1,"h":2.12,"l":2.06,"c":2.09,"v":114808000},{"d":"2004-03-29","o":2.1,"h":2.14,"l":2.1,"c":2.14,"v":111220000},{"d":"2004-03-30","o":2.14,"h":2.2,"l":2.13,"c":2.19,"v":109058000},{"d":"2004-03-31","o":2.19,"h":2.2,"l":2.15,"c":2.16,"v":93498000},{"d":"2004-04-01","o":2.17,"h":2.24,"l":2.16,"c":2.24,"v":130170000},{"d":"2004-04-02","o":2.3,"h":2.31,"l":2.26,"c":2.3,"v":162962000},{"d":"2004-04-05","o":2.28,"h":2.35,"l":2.28,"c":2.35,"v":118782000},{"d":"2004-04-06","o":2.32,"h":2.35,"l":2.29,"c":2.32,"v":118326000},{"d":"2004-04-07","o":2.31,"h":2.34,"l":2.27,"c":2.29,"v":91012000},{"d":"2004-04-08","o":2.39,"h":2.41,"l":2.35,"c":2.4,"v":177594000},{"d":"2004-04-12","o":2.41,"h":2.42,"l":2.38,"c":2.4,"v":86918000},{"d":"2004-04-13","o":2.4,"h":2.42,"l":2.32,"c":2.33,"v":114488000},{"d":"2004-04-14","o":2.3,"h":2.38,"l":2.3,"c":2.34,"v":122882000},{"d":"2004-04-15","o":2.35,"h":2.38,"l":2.3,"c":2.35,"v":112070000},{"d":"2004-04-16","o":2.35,"h":2.36,"l":2.27,"c":2.28,"v":167870000},{"d":"2004-04-19","o":2.27,"h":2.36,"l":2.26,"c":2.36,"v":107050000},{"d":"2004-04-20","o":2.38,"h":2.39,"l":2.26,"c":2.26,"v":187522000},{"d":"2004-04-21","o":2.26,"h":2.32,"l":2.25,"c":2.29,"v":121084000},{"d":"2004-04-22","o":2.3,"h":2.45,"l":2.29,"c":2.44,"v":315964000},{"d":"2004-04-23","o":2.3,"h":2.34,"l":2.28,"c":2.31,"v":291988000},{"d":"2004-04-26","o":2.32,"h":2.39,"l":2.31,"c":2.36,"v":146284000},{"d":"2004-04-27","o":2.38,"h":2.44,"l":2.34,"c":2.4,"v":179674000},{"d":"2004-04-28","o":2.38,"h":2.42,"l":2.33,"c":2.35,"v":122552000},{"d":"2004-04-29","o":2.35,"h":2.35,"l":2.28,"c":2.31,"v":180714000},{"d":"2004-04-30","o":2.3,"h":2.32,"l":2.17,"c":2.18,"v":196826000},{"d":"2004-05-03","o":2.17,"h":2.26,"l":2.17,"c":2.22,"v":138468000},{"d":"2004-05-04","o":2.22,"h":2.23,"l":2.18,"c":2.2,"v":145778000},{"d":"2004-05-05","o":2.2,"h":2.25,"l":2.2,"c":2.21,"v":97810000},{"d":"2004-05-06","o":2.18,"h":2.21,"l":2.14,"c":2.16,"v":156368000},{"d":"2004-05-07","o":2.15,"h":2.21,"l":2.08,"c":2.1,"v":185852000},{"d":"2004-05-10","o":2.06,"h":2.11,"l":2.03,"c":2.06,"v":204180000},{"d":"2004-05-11","o":2.1,"h":2.15,"l":2.1,"c":2.13,"v":151912000},{"d":"2004-05-12","o":2.12,"h":2.16,"l":2.06,"c":2.15,"v":149724000},{"d":"2004-05-13","o":2.12,"h":2.21,"l":2.11,"c":2.18,"v":165224000},{"d":"2004-05-14","o":2.18,"h":2.2,"l":2.14,"c":2.15,"v":102532000},{"d":"2004-05-17","o":2.11,"h":2.13,"l":2.09,"c":2.1,"v":132514000},{"d":"2004-05-18","o":2.11,"h":2.12,"l":2.09,"c":2.1,"v":112040000},{"d":"2004-05-19","o":2.12,"h":2.16,"l":2.07,"c":2.08,"v":147588000},{"d":"2004-05-20","o":2.08,"h":2.1,"l":2.04,"c":2.05,"v":118526000},{"d":"2004-05-21","o":2.06,"h":2.07,"l":2.03,"c":2.06,"v":105458000},{"d":"2004-05-24","o":2.06,"h":2.12,"l":2.06,"c":2.08,"v":101478000},{"d":"2004-05-25","o":2.09,"h":2.19,"l":2.07,"c":2.18,"v":144440000},{"d":"2004-05-26","o":2.19,"h":2.25,"l":2.18,"c":2.23,"v":147952000},{"d":"2004-05-27","o":2.26,"h":2.39,"l":2.24,"c":2.38,"v":283504000},{"d":"2004-05-28","o":2.36,"h":2.43,"l":2.34,"c":2.42,"v":212582000},{"d":"2004-06-01","o":2.39,"h":2.52,"l":2.38,"c":2.51,"v":258806000},{"d":"2004-06-02","o":2.52,"h":2.56,"l":2.49,"c":2.52,"v":249470000},{"d":"2004-06-03","o":2.49,"h":2.52,"l":2.47,"c":2.47,"v":166828000},{"d":"2004-06-04","o":2.5,"h":2.58,"l":2.5,"c":2.55,"v":251712000},{"d":"2004-06-07","o":2.58,"h":2.6,"l":2.53,"c":2.59,"v":153760000},{"d":"2004-06-08","o":2.57,"h":2.61,"l":2.56,"c":2.6,"v":119894000},{"d":"2004-06-09","o":2.58,"h":2.59,"l":2.5,"c":2.51,"v":131588000},{"d":"2004-06-10","o":2.52,"h":2.52,"l":2.46,"c":2.5,"v":144180000},{"d":"2004-06-14","o":2.47,"h":2.5,"l":2.45,"c":2.46,"v":103618000},{"d":"2004-06-15","o":2.49,"h":2.53,"l":2.47,"c":2.51,"v":138250000},{"d":"2004-06-16","o":2.5,"h":2.54,"l":2.5,"c":2.53,"v":81952000},{"d":"2004-06-17","o":2.53,"h":2.55,"l":2.47,"c":2.49,"v":117510000},{"d":"2004-06-18","o":2.47,"h":2.51,"l":2.47,"c":2.48,"v":88334000},{"d":"2004-06-21","o":2.47,"h":2.52,"l":2.46,"c":2.49,"v":89806000},{"d":"2004-06-22","o":2.48,"h":2.49,"l":2.41,"c":2.45,"v":162410000},{"d":"2004-06-23","o":2.44,"h":2.55,"l":2.42,"c":2.54,"v":151894000},{"d":"2004-06-24","o":2.55,"h":2.6,"l":2.53,"c":2.55,"v":135202000},{"d":"2004-06-25","o":2.55,"h":2.6,"l":2.54,"c":2.59,"v":139962000},{"d":"2004-06-28","o":2.62,"h":2.7,"l":2.61,"c":2.67,"v":230078000},{"d":"2004-06-29","o":2.66,"h":2.7,"l":2.63,"c":2.69,"v":171788000},{"d":"2004-06-30","o":2.68,"h":2.73,"l":2.67,"c":2.72,"v":137982000},{"d":"2004-07-01","o":2.69,"h":2.7,"l":2.6,"c":2.63,"v":144238000},{"d":"2004-07-02","o":2.63,"h":2.66,"l":2.59,"c":2.63,"v":97248000},{"d":"2004-07-06","o":2.63,"h":2.63,"l":2.52,"c":2.56,"v":123138000},{"d":"2004-07-07","o":2.54,"h":2.6,"l":2.51,"c":2.55,"v":130312000},{"d":"2004-07-08","o":2.43,"h":2.5,"l":2.42,"c":2.47,"v":200678000},{"d":"2004-07-09","o":2.49,"h":2.5,"l":2.39,"c":2.42,"v":160670000},{"d":"2004-07-12","o":2.41,"h":2.47,"l":2.4,"c":2.45,"v":141338000},{"d":"2004-07-13","o":2.46,"h":2.5,"l":2.44,"c":2.48,"v":98176000},{"d":"2004-07-14","o":2.45,"h":2.52,"l":2.44,"c":2.47,"v":101312000},{"d":"2004-07-15","o":2.48,"h":2.48,"l":2.41,"c":2.43,"v":104882000},{"d":"2004-07-16","o":2.45,"h":2.45,"l":2.34,"c":2.36,"v":185738000},{"d":"2004-07-19","o":2.36,"h":2.36,"l":2.26,"c":2.3,"v":196942000},{"d":"2004-07-20","o":2.31,"h":2.39,"l":2.31,"c":2.35,"v":152526000},{"d":"2004-07-21","o":2.37,"h":2.38,"l":2.23,"c":2.24,"v":186730000},{"d":"2004-07-22","o":2.19,"h":2.3,"l":2.18,"c":2.29,"v":327820000},{"d":"2004-07-23","o":2.12,"h":2.14,"l":1.98,"c":2,"v":718544000},{"d":"2004-07-26","o":2.01,"h":2.01,"l":1.92,"c":1.94,"v":279448000},{"d":"2004-07-27","o":1.96,"h":2,"l":1.94,"c":1.96,"v":210698000},{"d":"2004-07-28","o":1.96,"h":1.98,"l":1.87,"c":1.9,"v":203672000},{"d":"2004-07-29","o":1.92,"h":1.95,"l":1.9,"c":1.93,"v":164000000},{"d":"2004-07-30","o":1.92,"h":1.97,"l":1.91,"c":1.95,"v":120630000},{"d":"2004-08-02","o":1.92,"h":1.94,"l":1.89,"c":1.91,"v":118244000},{"d":"2004-08-03","o":1.92,"h":1.95,"l":1.86,"c":1.88,"v":155712000},{"d":"2004-08-04","o":1.84,"h":1.87,"l":1.82,"c":1.86,"v":195312000},{"d":"2004-08-05","o":1.87,"h":1.87,"l":1.77,"c":1.78,"v":168048000},{"d":"2004-08-06","o":1.76,"h":1.83,"l":1.74,"c":1.77,"v":230262000},{"d":"2004-08-09","o":1.77,"h":1.82,"l":1.74,"c":1.77,"v":183344000},{"d":"2004-08-10","o":1.78,"h":1.86,"l":1.78,"c":1.86,"v":201408000},{"d":"2004-08-11","o":1.82,"h":1.85,"l":1.78,"c":1.83,"v":188962000},{"d":"2004-08-12","o":1.81,"h":1.87,"l":1.81,"c":1.81,"v":182362000},{"d":"2004-08-13","o":1.83,"h":1.85,"l":1.79,"c":1.81,"v":99622000},{"d":"2004-08-16","o":1.81,"h":1.92,"l":1.8,"c":1.9,"v":163286000},{"d":"2004-08-17","o":1.93,"h":1.97,"l":1.89,"c":1.91,"v":223260000},{"d":"2004-08-18","o":1.9,"h":1.98,"l":1.87,"c":1.97,"v":190996000},{"d":"2004-08-19","o":2.01,"h":2.02,"l":1.82,"c":1.93,"v":253922000},{"d":"2004-08-20","o":1.92,"h":2,"l":1.91,"c":1.98,"v":135816000},{"d":"2004-08-23","o":1.99,"h":2,"l":1.96,"c":1.97,"v":110652000},{"d":"2004-08-24","o":1.99,"h":2,"l":1.92,"c":1.95,"v":152808000},{"d":"2004-08-25","o":1.95,"h":2.02,"l":1.91,"c":2.02,"v":145096000},{"d":"2004-08-26","o":2.01,"h":2.04,"l":1.99,"c":2.01,"v":139434000},{"d":"2004-08-27","o":2.02,"h":2.02,"l":1.98,"c":2,"v":84808000},{"d":"2004-08-30","o":1.99,"h":2,"l":1.91,"c":1.92,"v":154230000},{"d":"2004-08-31","o":1.92,"h":1.94,"l":1.89,"c":1.91,"v":122864000},{"d":"2004-09-01","o":1.91,"h":1.95,"l":1.9,"c":1.91,"v":105050000},{"d":"2004-09-02","o":1.9,"h":1.98,"l":1.9,"c":1.96,"v":114446000},{"d":"2004-09-03","o":1.95,"h":2,"l":1.93,"c":1.94,"v":104578000},{"d":"2004-09-07","o":1.96,"h":1.97,"l":1.91,"c":1.93,"v":116660000},{"d":"2004-09-08","o":1.92,"h":1.94,"l":1.89,"c":1.9,"v":132226000},{"d":"2004-09-09","o":1.91,"h":1.92,"l":1.87,"c":1.9,"v":139134000},{"d":"2004-09-10","o":1.91,"h":1.94,"l":1.89,"c":1.93,"v":92690000},{"d":"2004-09-13","o":1.96,"h":2,"l":1.94,"c":2,"v":161304000},{"d":"2004-09-14","o":2.01,"h":2.14,"l":2,"c":2.13,"v":317442000},{"d":"2004-09-15","o":2.1,"h":2.16,"l":2.09,"c":2.11,"v":222716000},{"d":"2004-09-16","o":2.12,"h":2.21,"l":2.12,"c":2.13,"v":231932000},{"d":"2004-09-17","o":2.14,"h":2.16,"l":2.12,"c":2.15,"v":157684000},{"d":"2004-09-20","o":2.14,"h":2.2,"l":2.13,"c":2.16,"v":184448000},{"d":"2004-09-21","o":2.18,"h":2.19,"l":2.14,"c":2.16,"v":133910000},{"d":"2004-09-22","o":2.16,"h":2.16,"l":2.06,"c":2.07,"v":244336000},{"d":"2004-09-23","o":2.07,"h":2.11,"l":2.06,"c":2.09,"v":148220000},{"d":"2004-09-24","o":2.09,"h":2.1,"l":2.04,"c":2.05,"v":124114000},{"d":"2004-09-27","o":2.05,"h":2.05,"l":1.99,"c":2,"v":167948000},{"d":"2004-09-28","o":2.01,"h":2.02,"l":1.95,"c":1.97,"v":238058000},{"d":"2004-09-29","o":1.97,"h":2.05,"l":1.97,"c":2.04,"v":198376000},{"d":"2004-09-30","o":2.03,"h":2.06,"l":2.01,"c":2.04,"v":188266000},{"d":"2004-10-01","o":2.06,"h":2.07,"l":2.02,"c":2.02,"v":225378000},{"d":"2004-10-04","o":2.07,"h":2.08,"l":2.04,"c":2.05,"v":175852000},{"d":"2004-10-05","o":2.04,"h":2.06,"l":2.03,"c":2.05,"v":102680000},{"d":"2004-10-06","o":2.04,"h":2.07,"l":2.02,"c":2.07,"v":102562000},{"d":"2004-10-07","o":2.07,"h":2.13,"l":2.04,"c":2.06,"v":187888000},{"d":"2004-10-08","o":2.05,"h":2.06,"l":1.98,"c":2,"v":170924000},{"d":"2004-10-11","o":1.99,"h":2.04,"l":1.97,"c":2.01,"v":158566000},{"d":"2004-10-12","o":1.98,"h":2.03,"l":1.97,"c":2.01,"v":128420000},{"d":"2004-10-13","o":2.07,"h":2.08,"l":1.99,"c":2,"v":184404000},{"d":"2004-10-14","o":1.97,"h":1.98,"l":1.94,"c":1.96,"v":180524000},{"d":"2004-10-15","o":1.96,"h":1.98,"l":1.89,"c":1.93,"v":164112000},{"d":"2004-10-18","o":1.91,"h":1.97,"l":1.89,"c":1.96,"v":161864000},{"d":"2004-10-19","o":1.99,"h":1.99,"l":1.91,"c":1.92,"v":176052000},{"d":"2004-10-20","o":1.91,"h":1.93,"l":1.89,"c":1.92,"v":135970000},{"d":"2004-10-21","o":1.97,"h":2.01,"l":1.92,"c":1.97,"v":384342000},{"d":"2004-10-22","o":1.81,"h":1.84,"l":1.65,"c":1.73,"v":670886000},{"d":"2004-10-25","o":1.7,"h":1.72,"l":1.69,"c":1.7,"v":210636000},{"d":"2004-10-26","o":1.71,"h":1.71,"l":1.68,"c":1.69,"v":194850000},{"d":"2004-10-27","o":1.68,"h":1.73,"l":1.68,"c":1.71,"v":181214000},{"d":"2004-10-28","o":1.71,"h":1.74,"l":1.71,"c":1.72,"v":144412000},{"d":"2004-10-29","o":1.72,"h":1.72,"l":1.7,"c":1.71,"v":129832000},{"d":"2004-11-01","o":1.71,"h":1.76,"l":1.71,"c":1.75,"v":123626000},{"d":"2004-11-02","o":1.77,"h":1.82,"l":1.76,"c":1.81,"v":226650000},{"d":"2004-11-03","o":1.86,"h":1.88,"l":1.78,"c":1.8,"v":204164000},{"d":"2004-11-04","o":1.78,"h":1.86,"l":1.78,"c":1.85,"v":152006000},{"d":"2004-11-05","o":1.87,"h":1.87,"l":1.8,"c":1.83,"v":147982000},{"d":"2004-11-08","o":1.84,"h":1.88,"l":1.84,"c":1.87,"v":137730000},{"d":"2004-11-09","o":1.86,"h":1.89,"l":1.84,"c":1.87,"v":129598000},{"d":"2004-11-10","o":1.9,"h":1.94,"l":1.89,"c":1.9,"v":213104000},{"d":"2004-11-11","o":1.9,"h":1.95,"l":1.88,"c":1.94,"v":136700000},{"d":"2004-11-12","o":1.95,"h":2.05,"l":1.95,"c":2.02,"v":231920000},{"d":"2004-11-15","o":2.02,"h":2.08,"l":2.01,"c":2.04,"v":207324000},{"d":"2004-11-16","o":2.03,"h":2.03,"l":1.99,"c":2,"v":128026000},{"d":"2004-11-17","o":2.02,"h":2.03,"l":1.98,"c":2,"v":136872000},{"d":"2004-11-18","o":1.99,"h":2.05,"l":1.98,"c":2.02,"v":136136000},{"d":"2004-11-19","o":1.96,"h":1.97,"l":1.91,"c":1.93,"v":228550000},{"d":"2004-11-22","o":1.92,"h":1.93,"l":1.88,"c":1.9,"v":177372000},{"d":"2004-11-23","o":1.91,"h":1.98,"l":1.9,"c":1.92,"v":148112000},{"d":"2004-11-24","o":1.94,"h":1.96,"l":1.9,"c":1.94,"v":118818000},{"d":"2004-11-26","o":1.95,"h":1.97,"l":1.94,"c":1.95,"v":46754000},{"d":"2004-11-29","o":1.98,"h":1.98,"l":1.89,"c":1.95,"v":197482000},{"d":"2004-11-30","o":1.95,"h":1.99,"l":1.95,"c":1.98,"v":140572000},{"d":"2004-12-01","o":2,"h":2,"l":1.96,"c":2,"v":155120000},{"d":"2004-12-02","o":1.98,"h":2.04,"l":1.96,"c":2.01,"v":132018000},{"d":"2004-12-03","o":2.02,"h":2.02,"l":1.98,"c":2,"v":164954000},{"d":"2004-12-06","o":1.99,"h":2,"l":1.96,"c":1.97,"v":121760000},{"d":"2004-12-07","o":1.97,"h":1.99,"l":1.9,"c":1.91,"v":141868000},{"d":"2004-12-08","o":1.92,"h":1.96,"l":1.9,"c":1.94,"v":128434000},{"d":"2004-12-09","o":1.92,"h":2,"l":1.91,"c":1.99,"v":148934000},{"d":"2004-12-10","o":1.98,"h":2.01,"l":1.95,"c":1.95,"v":110214000},{"d":"2004-12-13","o":1.97,"h":2.01,"l":1.94,"c":1.99,"v":121042000},{"d":"2004-12-14","o":2.01,"h":2.02,"l":2,"c":2.02,"v":105030000},{"d":"2004-12-15","o":2.02,"h":2.05,"l":2.01,"c":2.05,"v":133484000},{"d":"2004-12-16","o":2.04,"h":2.05,"l":1.99,"c":2,"v":108298000},{"d":"2004-12-17","o":2.01,"h":2.01,"l":1.99,"c":2,"v":109720000},{"d":"2004-12-20","o":2,"h":2.02,"l":1.94,"c":1.95,"v":144314000},{"d":"2004-12-21","o":1.94,"h":1.97,"l":1.93,"c":1.97,"v":104588000},{"d":"2004-12-22","o":1.93,"h":1.98,"l":1.93,"c":1.98,"v":105526000},{"d":"2004-12-23","o":1.97,"h":1.98,"l":1.95,"c":1.95,"v":64136000},{"d":"2004-12-27","o":1.98,"h":2.15,"l":1.97,"c":2.11,"v":445784000},{"d":"2004-12-28","o":2.19,"h":2.26,"l":2.17,"c":2.23,"v":504756000},{"d":"2004-12-29","o":2.24,"h":2.28,"l":2.22,"c":2.24,"v":235184000},{"d":"2004-12-30","o":2.25,"h":2.28,"l":2.23,"c":2.25,"v":139318000},{"d":"2004-12-31","o":2.26,"h":2.27,"l":2.21,"c":2.21,"v":95814000},{"d":"2005-01-03","o":2.25,"h":2.27,"l":2.21,"c":2.23,"v":208930000},{"d":"2005-01-04","o":2.13,"h":2.16,"l":2.08,"c":2.11,"v":388370000},{"d":"2005-01-05","o":2.08,"h":2.14,"l":2.08,"c":2.09,"v":167084000},{"d":"2005-01-06","o":2.09,"h":2.11,"l":2.05,"c":2.05,"v":174018000},{"d":"2005-01-07","o":2.07,"h":2.13,"l":2.06,"c":2.12,"v":196732000},{"d":"2005-01-10","o":2.1,"h":2.15,"l":2.09,"c":2.09,"v":146958000},{"d":"2005-01-11","o":2.07,"h":2.11,"l":2.05,"c":2.08,"v":158406000},{"d":"2005-01-12","o":2.07,"h":2.12,"l":2.04,"c":2.12,"v":161446000},{"d":"2005-01-13","o":2.12,"h":2.23,"l":2.12,"c":2.13,"v":347872000},{"d":"2005-01-14","o":2.14,"h":2.23,"l":2.12,"c":2.23,"v":250660000},{"d":"2005-01-18","o":2.21,"h":2.25,"l":2.21,"c":2.23,"v":142632000},{"d":"2005-01-19","o":2.22,"h":2.24,"l":2.17,"c":2.2,"v":147934000},{"d":"2005-01-20","o":2.09,"h":2.2,"l":2.08,"c":2.12,"v":256612000},{"d":"2005-01-21","o":2.1,"h":2.13,"l":2.05,"c":2.06,"v":212054000},{"d":"2005-01-24","o":2.07,"h":2.1,"l":2.02,"c":2.02,"v":193918000},{"d":"2005-01-25","o":2.03,"h":2.07,"l":2.02,"c":2.05,"v":180558000},{"d":"2005-01-26","o":2.06,"h":2.09,"l":2.01,"c":2.07,"v":154298000},{"d":"2005-01-27","o":2.06,"h":2.12,"l":2.06,"c":2.12,"v":160768000},{"d":"2005-01-28","o":2.1,"h":2.15,"l":2.08,"c":2.11,"v":123048000},{"d":"2005-01-31","o":2.12,"h":2.17,"l":2.12,"c":2.16,"v":126406000},{"d":"2005-02-01","o":2.15,"h":2.16,"l":2.12,"c":2.12,"v":135230000},{"d":"2005-02-02","o":2.15,"h":2.18,"l":2.04,"c":2.09,"v":526472000},{"d":"2005-02-03","o":1.75,"h":1.79,"l":1.73,"c":1.79,"v":1210372000},{"d":"2005-02-04","o":1.78,"h":1.8,"l":1.76,"c":1.79,"v":346094000},{"d":"2005-02-07","o":1.79,"h":1.79,"l":1.78,"c":1.78,"v":142248000},{"d":"2005-02-08","o":1.78,"h":1.83,"l":1.78,"c":1.82,"v":192050000},{"d":"2005-02-09","o":1.82,"h":1.84,"l":1.79,"c":1.79,"v":158776000},{"d":"2005-02-10","o":1.8,"h":1.81,"l":1.78,"c":1.79,"v":159648000},{"d":"2005-02-11","o":1.78,"h":1.8,"l":1.75,"c":1.79,"v":156834000},{"d":"2005-02-14","o":1.78,"h":1.83,"l":1.77,"c":1.8,"v":139662000},{"d":"2005-02-15","o":1.81,"h":1.82,"l":1.79,"c":1.81,"v":103554000},{"d":"2005-02-16","o":1.8,"h":1.82,"l":1.78,"c":1.78,"v":104596000},{"d":"2005-02-17","o":1.79,"h":1.79,"l":1.76,"c":1.78,"v":105962000},{"d":"2005-02-18","o":1.78,"h":1.79,"l":1.75,"c":1.77,"v":90594000},{"d":"2005-02-22","o":1.75,"h":1.77,"l":1.73,"c":1.74,"v":137114000},{"d":"2005-02-23","o":1.75,"h":1.75,"l":1.66,"c":1.71,"v":210008000},{"d":"2005-02-24","o":1.68,"h":1.74,"l":1.68,"c":1.73,"v":167784000},{"d":"2005-02-25","o":1.74,"h":1.76,"l":1.72,"c":1.75,"v":117646000},{"d":"2005-02-28","o":1.74,"h":1.78,"l":1.73,"c":1.76,"v":168458000},{"d":"2005-03-01","o":1.75,"h":1.77,"l":1.74,"c":1.77,"v":116380000},{"d":"2005-03-02","o":1.77,"h":1.8,"l":1.75,"c":1.77,"v":97434000},{"d":"2005-03-03","o":1.77,"h":1.8,"l":1.77,"c":1.78,"v":100512000},{"d":"2005-03-04","o":1.79,"h":1.82,"l":1.78,"c":1.79,"v":110914000},{"d":"2005-03-07","o":1.8,"h":1.82,"l":1.79,"c":1.82,"v":71718000},{"d":"2005-03-08","o":1.82,"h":1.82,"l":1.79,"c":1.79,"v":95858000},{"d":"2005-03-09","o":1.79,"h":1.8,"l":1.75,"c":1.77,"v":148246000},{"d":"2005-03-10","o":1.77,"h":1.79,"l":1.73,"c":1.75,"v":117446000},{"d":"2005-03-11","o":1.74,"h":1.74,"l":1.7,"c":1.74,"v":160206000},{"d":"2005-03-14","o":1.73,"h":1.74,"l":1.7,"c":1.73,"v":108670000},{"d":"2005-03-15","o":1.73,"h":1.74,"l":1.7,"c":1.71,"v":101412000},{"d":"2005-03-16","o":1.69,"h":1.72,"l":1.68,"c":1.69,"v":107400000},{"d":"2005-03-17","o":1.68,"h":1.72,"l":1.68,"c":1.7,"v":97160000},{"d":"2005-03-18","o":1.71,"h":1.71,"l":1.68,"c":1.71,"v":105894000},{"d":"2005-03-21","o":1.71,"h":1.73,"l":1.68,"c":1.68,"v":121688000},{"d":"2005-03-22","o":1.68,"h":1.7,"l":1.65,"c":1.66,"v":109814000},{"d":"2005-03-23","o":1.65,"h":1.69,"l":1.64,"c":1.66,"v":126474000},{"d":"2005-03-24","o":1.67,"h":1.69,"l":1.64,"c":1.64,"v":106746000},{"d":"2005-03-28","o":1.65,"h":1.68,"l":1.65,"c":1.67,"v":86532000},{"d":"2005-03-29","o":1.66,"h":1.71,"l":1.66,"c":1.67,"v":122746000},{"d":"2005-03-30","o":1.68,"h":1.73,"l":1.68,"c":1.72,"v":106996000},{"d":"2005-03-31","o":1.72,"h":1.73,"l":1.7,"c":1.71,"v":71086000},{"d":"2005-04-01","o":1.73,"h":1.74,"l":1.69,"c":1.7,"v":100368000},{"d":"2005-04-04","o":1.7,"h":1.76,"l":1.69,"c":1.75,"v":146844000},{"d":"2005-04-05","o":1.76,"h":1.77,"l":1.75,"c":1.76,"v":98660000},{"d":"2005-04-06","o":1.75,"h":1.76,"l":1.73,"c":1.74,"v":105522000},{"d":"2005-04-07","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":76146000},{"d":"2005-04-08","o":1.74,"h":1.75,"l":1.73,"c":1.73,"v":60260000},{"d":"2005-04-11","o":1.73,"h":1.75,"l":1.72,"c":1.73,"v":65062000},{"d":"2005-04-12","o":1.72,"h":1.73,"l":1.68,"c":1.73,"v":123944000},{"d":"2005-04-13","o":1.72,"h":1.74,"l":1.71,"c":1.72,"v":82502000},{"d":"2005-04-14","o":1.71,"h":1.73,"l":1.69,"c":1.7,"v":83568000},{"d":"2005-04-15","o":1.7,"h":1.7,"l":1.65,"c":1.65,"v":119700000},{"d":"2005-04-18","o":1.64,"h":1.68,"l":1.64,"c":1.65,"v":138340000},{"d":"2005-04-19","o":1.66,"h":1.67,"l":1.6,"c":1.64,"v":132388000},{"d":"2005-04-20","o":1.65,"h":1.69,"l":1.64,"c":1.66,"v":184310000},{"d":"2005-04-21","o":1.67,"h":1.69,"l":1.64,"c":1.69,"v":153894000},{"d":"2005-04-22","o":1.67,"h":1.68,"l":1.65,"c":1.65,"v":127840000},{"d":"2005-04-25","o":1.66,"h":1.68,"l":1.65,"c":1.68,"v":84908000},{"d":"2005-04-26","o":1.67,"h":1.7,"l":1.63,"c":1.64,"v":279386000},{"d":"2005-04-27","o":1.54,"h":1.59,"l":1.53,"c":1.59,"v":586258000},{"d":"2005-04-28","o":1.58,"h":1.65,"l":1.58,"c":1.63,"v":289456000},{"d":"2005-04-29","o":1.64,"h":1.64,"l":1.58,"c":1.62,"v":210470000},{"d":"2005-05-02","o":1.62,"h":1.66,"l":1.61,"c":1.65,"v":181960000},{"d":"2005-05-03","o":1.65,"h":1.68,"l":1.64,"c":1.66,"v":135558000},{"d":"2005-05-04","o":1.67,"h":1.71,"l":1.66,"c":1.7,"v":155132000},{"d":"2005-05-05","o":1.7,"h":1.71,"l":1.68,"c":1.7,"v":92338000},{"d":"2005-05-06","o":1.71,"h":1.73,"l":1.71,"c":1.73,"v":134270000},{"d":"2005-05-09","o":1.72,"h":1.74,"l":1.71,"c":1.73,"v":88632000},{"d":"2005-05-10","o":1.72,"h":1.72,"l":1.7,"c":1.71,"v":109500000},{"d":"2005-05-11","o":1.72,"h":1.73,"l":1.68,"c":1.69,"v":120960000},{"d":"2005-05-12","o":1.68,"h":1.71,"l":1.68,"c":1.69,"v":120100000},{"d":"2005-05-13","o":1.7,"h":1.72,"l":1.69,"c":1.7,"v":79836000},{"d":"2005-05-16","o":1.7,"h":1.74,"l":1.7,"c":1.73,"v":85614000},{"d":"2005-05-17","o":1.72,"h":1.74,"l":1.7,"c":1.74,"v":66314000},{"d":"2005-05-18","o":1.74,"h":1.8,"l":1.74,"c":1.77,"v":191150000},{"d":"2005-05-19","o":1.77,"h":1.8,"l":1.77,"c":1.78,"v":106870000},{"d":"2005-05-20","o":1.77,"h":1.78,"l":1.75,"c":1.77,"v":100856000},{"d":"2005-05-23","o":1.78,"h":1.8,"l":1.77,"c":1.78,"v":114028000},{"d":"2005-05-24","o":1.77,"h":1.78,"l":1.76,"c":1.78,"v":118292000},{"d":"2005-05-25","o":1.76,"h":1.77,"l":1.76,"c":1.76,"v":77458000},{"d":"2005-05-26","o":1.76,"h":1.78,"l":1.76,"c":1.77,"v":95742000},{"d":"2005-05-27","o":1.76,"h":1.78,"l":1.76,"c":1.77,"v":65742000},{"d":"2005-05-31","o":1.77,"h":1.8,"l":1.76,"c":1.78,"v":98604000},{"d":"2005-06-01","o":1.78,"h":1.85,"l":1.77,"c":1.83,"v":206404000},{"d":"2005-06-02","o":1.82,"h":1.85,"l":1.81,"c":1.82,"v":95366000},{"d":"2005-06-03","o":1.82,"h":1.83,"l":1.77,"c":1.78,"v":96718000},{"d":"2005-06-06","o":1.78,"h":1.8,"l":1.77,"c":1.79,"v":77630000},{"d":"2005-06-07","o":1.8,"h":1.81,"l":1.76,"c":1.77,"v":97696000},{"d":"2005-06-08","o":1.77,"h":1.77,"l":1.74,"c":1.74,"v":106282000},{"d":"2005-06-09","o":1.75,"h":1.76,"l":1.72,"c":1.76,"v":77450000},{"d":"2005-06-10","o":1.76,"h":1.76,"l":1.72,"c":1.75,"v":69350000},{"d":"2005-06-13","o":1.73,"h":1.77,"l":1.73,"c":1.74,"v":78240000},{"d":"2005-06-14","o":1.74,"h":1.76,"l":1.74,"c":1.75,"v":72688000},{"d":"2005-06-15","o":1.77,"h":1.77,"l":1.73,"c":1.76,"v":103036000},{"d":"2005-06-16","o":1.76,"h":1.79,"l":1.76,"c":1.78,"v":84110000},{"d":"2005-06-17","o":1.79,"h":1.8,"l":1.76,"c":1.77,"v":96522000},{"d":"2005-06-20","o":1.75,"h":1.8,"l":1.75,"c":1.78,"v":101946000},{"d":"2005-06-21","o":1.78,"h":1.79,"l":1.76,"c":1.77,"v":89142000},{"d":"2005-06-22","o":1.77,"h":1.79,"l":1.76,"c":1.76,"v":50146000},{"d":"2005-06-23","o":1.76,"h":1.78,"l":1.75,"c":1.77,"v":106044000},{"d":"2005-06-24","o":1.76,"h":1.77,"l":1.74,"c":1.75,"v":73510000},{"d":"2005-06-27","o":1.75,"h":1.75,"l":1.71,"c":1.73,"v":91126000},{"d":"2005-06-28","o":1.73,"h":1.73,"l":1.68,"c":1.69,"v":140686000},{"d":"2005-06-29","o":1.68,"h":1.7,"l":1.66,"c":1.67,"v":96266000},{"d":"2005-06-30","o":1.67,"h":1.68,"l":1.65,"c":1.65,"v":114314000},{"d":"2005-07-01","o":1.66,"h":1.66,"l":1.64,"c":1.65,"v":58654000},{"d":"2005-07-05","o":1.67,"h":1.72,"l":1.67,"c":1.7,"v":147676000},{"d":"2005-07-06","o":1.7,"h":1.72,"l":1.69,"c":1.7,"v":87944000},{"d":"2005-07-07","o":1.69,"h":1.73,"l":1.69,"c":1.7,"v":84858000},{"d":"2005-07-08","o":1.71,"h":1.74,"l":1.69,"c":1.74,"v":85140000},{"d":"2005-07-11","o":1.74,"h":1.78,"l":1.73,"c":1.78,"v":103320000},{"d":"2005-07-12","o":1.77,"h":1.83,"l":1.77,"c":1.82,"v":117544000},{"d":"2005-07-13","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":64036000},{"d":"2005-07-14","o":1.86,"h":1.87,"l":1.84,"c":1.86,"v":117266000},{"d":"2005-07-15","o":1.87,"h":1.88,"l":1.84,"c":1.86,"v":104180000},{"d":"2005-07-18","o":1.85,"h":1.86,"l":1.84,"c":1.86,"v":59466000},{"d":"2005-07-19","o":1.87,"h":1.91,"l":1.83,"c":1.91,"v":116812000},{"d":"2005-07-20","o":1.87,"h":1.91,"l":1.87,"c":1.91,"v":127368000},{"d":"2005-07-21","o":1.95,"h":1.99,"l":1.89,"c":1.9,"v":221112000},{"d":"2005-07-22","o":1.89,"h":1.91,"l":1.86,"c":1.9,"v":117422000},{"d":"2005-07-25","o":1.9,"h":1.95,"l":1.89,"c":1.9,"v":109400000},{"d":"2005-07-26","o":1.91,"h":1.94,"l":1.89,"c":1.89,"v":295646000},{"d":"2005-07-27","o":2.1,"h":2.19,"l":2.09,"c":2.18,"v":921512000},{"d":"2005-07-28","o":2.18,"h":2.29,"l":2.17,"c":2.28,"v":502830000},{"d":"2005-07-29","o":2.27,"h":2.29,"l":2.23,"c":2.26,"v":209836000},{"d":"2005-08-01","o":2.24,"h":2.26,"l":2.22,"c":2.25,"v":142544000},{"d":"2005-08-02","o":2.24,"h":2.35,"l":2.24,"c":2.33,"v":216728000},{"d":"2005-08-03","o":2.3,"h":2.31,"l":2.29,"c":2.31,"v":96650000},{"d":"2005-08-04","o":2.28,"h":2.29,"l":2.27,"c":2.27,"v":99544000},{"d":"2005-08-05","o":2.26,"h":2.29,"l":2.26,"c":2.26,"v":99030000},{"d":"2005-08-08","o":2.27,"h":2.3,"l":2.26,"c":2.28,"v":89098000},{"d":"2005-08-09","o":2.29,"h":2.32,"l":2.29,"c":2.3,"v":91824000},{"d":"2005-08-10","o":2.27,"h":2.28,"l":2.23,"c":2.24,"v":198424000},{"d":"2005-08-11","o":2.23,"h":2.26,"l":2.22,"c":2.26,"v":116844000},{"d":"2005-08-12","o":2.23,"h":2.29,"l":2.2,"c":2.21,"v":129482000},{"d":"2005-08-15","o":2.2,"h":2.27,"l":2.19,"c":2.25,"v":110502000},{"d":"2005-08-16","o":2.24,"h":2.25,"l":2.21,"c":2.21,"v":72502000},{"d":"2005-08-17","o":2.21,"h":2.22,"l":2.21,"c":2.21,"v":61008000},{"d":"2005-08-18","o":2.19,"h":2.19,"l":2.18,"c":2.19,"v":72086000},{"d":"2005-08-19","o":2.18,"h":2.19,"l":2.17,"c":2.19,"v":66478000},{"d":"2005-08-22","o":2.18,"h":2.21,"l":2.15,"c":2.19,"v":107482000},{"d":"2005-08-23","o":2.19,"h":2.2,"l":2.16,"c":2.17,"v":70354000},{"d":"2005-08-24","o":2.17,"h":2.17,"l":2.11,"c":2.12,"v":117438000},{"d":"2005-08-25","o":2.13,"h":2.14,"l":2.1,"c":2.12,"v":61844000},{"d":"2005-08-26","o":2.12,"h":2.13,"l":2.11,"c":2.12,"v":57214000},{"d":"2005-08-29","o":2.1,"h":2.15,"l":2.1,"c":2.14,"v":73078000},{"d":"2005-08-30","o":2.12,"h":2.14,"l":2.1,"c":2.12,"v":77484000},{"d":"2005-08-31","o":2.12,"h":2.14,"l":2.1,"c":2.13,"v":67384000},{"d":"2005-09-01","o":2.13,"h":2.15,"l":2.09,"c":2.09,"v":88580000},{"d":"2005-09-02","o":2.1,"h":2.1,"l":2.05,"c":2.08,"v":80542000},{"d":"2005-09-06","o":2.08,"h":2.18,"l":2.08,"c":2.18,"v":158796000},{"d":"2005-09-07","o":2.17,"h":2.21,"l":2.17,"c":2.19,"v":122830000},{"d":"2005-09-08","o":2.17,"h":2.17,"l":2.14,"c":2.15,"v":77684000},{"d":"2005-09-09","o":2.15,"h":2.16,"l":2.14,"c":2.15,"v":65774000},{"d":"2005-09-12","o":2.14,"h":2.25,"l":2.13,"c":2.22,"v":175588000},{"d":"2005-09-13","o":2.21,"h":2.22,"l":2.17,"c":2.2,"v":90104000},{"d":"2005-09-14","o":2.19,"h":2.24,"l":2.14,"c":2.15,"v":126360000},{"d":"2005-09-15","o":2.16,"h":2.18,"l":2.13,"c":2.14,"v":91758000},{"d":"2005-09-16","o":2.14,"h":2.15,"l":2.11,"c":2.14,"v":82234000},{"d":"2005-09-19","o":2.13,"h":2.17,"l":2.11,"c":2.14,"v":68806000},{"d":"2005-09-20","o":2.13,"h":2.15,"l":2.09,"c":2.09,"v":69440000},{"d":"2005-09-21","o":2.09,"h":2.13,"l":2.06,"c":2.06,"v":106276000},{"d":"2005-09-22","o":2.06,"h":2.11,"l":2.03,"c":2.1,"v":116760000},{"d":"2005-09-23","o":2.1,"h":2.13,"l":2.08,"c":2.11,"v":62908000},{"d":"2005-09-26","o":2.12,"h":2.17,"l":2.12,"c":2.17,"v":112328000},{"d":"2005-09-27","o":2.16,"h":2.19,"l":2.14,"c":2.16,"v":83470000},{"d":"2005-09-28","o":2.16,"h":2.19,"l":2.15,"c":2.17,"v":64794000},{"d":"2005-09-29","o":2.17,"h":2.24,"l":2.16,"c":2.24,"v":127856000},{"d":"2005-09-30","o":2.23,"h":2.29,"l":2.23,"c":2.27,"v":121120000},{"d":"2005-10-03","o":2.27,"h":2.33,"l":2.26,"c":2.3,"v":116584000},{"d":"2005-10-04","o":2.3,"h":2.31,"l":2.22,"c":2.25,"v":130430000},{"d":"2005-10-05","o":2.25,"h":2.26,"l":2.19,"c":2.22,"v":129054000},{"d":"2005-10-06","o":2.23,"h":2.24,"l":2.17,"c":2.2,"v":123858000},{"d":"2005-10-07","o":2.21,"h":2.23,"l":2.17,"c":2.19,"v":67850000},{"d":"2005-10-10","o":2.19,"h":2.22,"l":2.18,"c":2.19,"v":73606000},{"d":"2005-10-11","o":2.2,"h":2.22,"l":2.16,"c":2.17,"v":106036000},{"d":"2005-10-12","o":2.15,"h":2.18,"l":2.12,"c":2.13,"v":114084000},{"d":"2005-10-13","o":2.12,"h":2.15,"l":2.1,"c":2.13,"v":76656000},{"d":"2005-10-14","o":2.15,"h":2.19,"l":2.12,"c":2.19,"v":91552000},{"d":"2005-10-17","o":2.18,"h":2.25,"l":2.18,"c":2.25,"v":104500000},{"d":"2005-10-18","o":2.25,"h":2.25,"l":2.21,"c":2.23,"v":89154000},{"d":"2005-10-19","o":2.23,"h":2.29,"l":2.21,"c":2.29,"v":130570000},{"d":"2005-10-20","o":2.3,"h":2.3,"l":2.23,"c":2.25,"v":118584000},{"d":"2005-10-21","o":2.28,"h":2.3,"l":2.26,"c":2.3,"v":92496000},{"d":"2005-10-24","o":2.31,"h":2.35,"l":2.29,"c":2.35,"v":109518000},{"d":"2005-10-25","o":2.34,"h":2.35,"l":2.3,"c":2.31,"v":228774000},{"d":"2005-10-26","o":2.05,"h":2.06,"l":1.97,"c":1.99,"v":602094000},{"d":"2005-10-27","o":1.98,"h":2,"l":1.94,"c":1.95,"v":175406000},{"d":"2005-10-28","o":1.98,"h":1.98,"l":1.94,"c":1.95,"v":123184000},{"d":"2005-10-31","o":1.97,"h":2.02,"l":1.96,"c":1.99,"v":135612000},{"d":"2005-11-01","o":2,"h":2.04,"l":1.98,"c":2.02,"v":107660000},{"d":"2005-11-02","o":2.01,"h":2.06,"l":1.99,"c":2.04,"v":97236000},{"d":"2005-11-03","o":2.04,"h":2.1,"l":2.04,"c":2.08,"v":140000000},{"d":"2005-11-04","o":2.07,"h":2.09,"l":2.05,"c":2.05,"v":88908000},{"d":"2005-11-07","o":2.05,"h":2.07,"l":2.03,"c":2.07,"v":67722000},{"d":"2005-11-08","o":2.07,"h":2.11,"l":2.05,"c":2.1,"v":99016000},{"d":"2005-11-09","o":2.09,"h":2.1,"l":2.06,"c":2.07,"v":69432000},{"d":"2005-11-10","o":2.07,"h":2.12,"l":2.04,"c":2.11,"v":111710000},{"d":"2005-11-11","o":2.12,"h":2.15,"l":2.11,"c":2.13,"v":79644000},{"d":"2005-11-14","o":2.13,"h":2.15,"l":2.12,"c":2.13,"v":62062000},{"d":"2005-11-15","o":2.27,"h":2.28,"l":2.22,"c":2.22,"v":425558000},{"d":"2005-11-16","o":2.21,"h":2.27,"l":2.21,"c":2.27,"v":159340000},{"d":"2005-11-17","o":2.27,"h":2.34,"l":2.27,"c":2.34,"v":233752000},{"d":"2005-11-18","o":2.35,"h":2.4,"l":2.33,"c":2.4,"v":1186656000},{"d":"2005-11-21","o":2.38,"h":2.42,"l":2.36,"c":2.4,"v":357398000},{"d":"2005-11-22","o":2.38,"h":2.45,"l":2.37,"c":2.44,"v":259814000},{"d":"2005-11-23","o":2.44,"h":2.45,"l":2.4,"c":2.41,"v":149664000},{"d":"2005-11-25","o":2.4,"h":2.42,"l":2.38,"c":2.4,"v":53916000},{"d":"2005-11-28","o":2.41,"h":2.46,"l":2.38,"c":2.42,"v":213418000},{"d":"2005-11-29","o":2.42,"h":2.47,"l":2.41,"c":2.43,"v":207688000},{"d":"2005-11-30","o":2.42,"h":2.43,"l":2.38,"c":2.42,"v":158512000},{"d":"2005-12-01","o":2.44,"h":2.47,"l":2.43,"c":2.45,"v":157334000},{"d":"2005-12-02","o":2.45,"h":2.48,"l":2.42,"c":2.45,"v":129032000},{"d":"2005-12-05","o":2.44,"h":2.47,"l":2.44,"c":2.44,"v":105018000},{"d":"2005-12-06","o":2.45,"h":2.49,"l":2.45,"c":2.46,"v":191628000},{"d":"2005-12-07","o":2.47,"h":2.47,"l":2.41,"c":2.44,"v":135936000},{"d":"2005-12-08","o":2.44,"h":2.45,"l":2.39,"c":2.42,"v":142880000},{"d":"2005-12-09","o":2.43,"h":2.45,"l":2.41,"c":2.44,"v":94180000},{"d":"2005-12-12","o":2.46,"h":2.46,"l":2.43,"c":2.45,"v":68486000},{"d":"2005-12-13","o":2.43,"h":2.48,"l":2.42,"c":2.47,"v":116256000},{"d":"2005-12-14","o":2.46,"h":2.48,"l":2.44,"c":2.47,"v":99318000},{"d":"2005-12-15","o":2.47,"h":2.5,"l":2.45,"c":2.47,"v":116410000},{"d":"2005-12-16","o":2.47,"h":2.5,"l":2.46,"c":2.46,"v":112530000},{"d":"2005-12-19","o":2.45,"h":2.5,"l":2.42,"c":2.42,"v":166174000},{"d":"2005-12-20","o":2.42,"h":2.43,"l":2.38,"c":2.41,"v":110704000},{"d":"2005-12-21","o":2.41,"h":2.45,"l":2.39,"c":2.45,"v":146450000},{"d":"2005-12-22","o":2.44,"h":2.46,"l":2.42,"c":2.46,"v":88436000},{"d":"2005-12-23","o":2.45,"h":2.47,"l":2.44,"c":2.46,"v":64130000},{"d":"2005-12-27","o":2.44,"h":2.45,"l":2.42,"c":2.43,"v":116374000},{"d":"2005-12-28","o":2.42,"h":2.43,"l":2.39,"c":2.4,"v":90636000},{"d":"2005-12-29","o":2.41,"h":2.42,"l":2.4,"c":2.4,"v":63422000},{"d":"2005-12-30","o":2.39,"h":2.41,"l":2.36,"c":2.36,"v":108022000},{"d":"2006-01-03","o":2.37,"h":2.39,"l":2.31,"c":2.38,"v":151644000},{"d":"2006-01-04","o":2.37,"h":2.39,"l":2.33,"c":2.36,"v":148818000},{"d":"2006-01-05","o":2.36,"h":2.41,"l":2.36,"c":2.38,"v":108344000},{"d":"2006-01-06","o":2.4,"h":2.43,"l":2.37,"c":2.39,"v":123058000},{"d":"2006-01-09","o":2.33,"h":2.36,"l":2.32,"c":2.35,"v":178862000},{"d":"2006-01-10","o":2.32,"h":2.34,"l":2.27,"c":2.28,"v":193722000},{"d":"2006-01-11","o":2.28,"h":2.29,"l":2.21,"c":2.25,"v":169944000},{"d":"2006-01-12","o":2.24,"h":2.25,"l":2.2,"c":2.22,"v":116366000},{"d":"2006-01-13","o":2.22,"h":2.24,"l":2.2,"c":2.22,"v":88644000},{"d":"2006-01-17","o":2.2,"h":2.22,"l":2.18,"c":2.2,"v":112620000},{"d":"2006-01-18","o":2.16,"h":2.23,"l":2.15,"c":2.22,"v":174866000},{"d":"2006-01-19","o":2.22,"h":2.26,"l":2.21,"c":2.22,"v":103138000},{"d":"2006-01-20","o":2.21,"h":2.22,"l":2.16,"c":2.2,"v":166148000},{"d":"2006-01-23","o":2.21,"h":2.24,"l":2.17,"c":2.19,"v":115056000},{"d":"2006-01-24","o":2.18,"h":2.22,"l":2.17,"c":2.2,"v":86848000},{"d":"2006-01-25","o":2.2,"h":2.22,"l":2.17,"c":2.18,"v":85742000},{"d":"2006-01-26","o":2.2,"h":2.24,"l":2.19,"c":2.23,"v":97790000},{"d":"2006-01-27","o":2.23,"h":2.26,"l":2.23,"c":2.26,"v":83480000},{"d":"2006-01-30","o":2.27,"h":2.3,"l":2.24,"c":2.25,"v":81996000},{"d":"2006-01-31","o":2.24,"h":2.26,"l":2.21,"c":2.24,"v":81120000},{"d":"2006-02-01","o":2.2,"h":2.23,"l":2.17,"c":2.2,"v":150028000},{"d":"2006-02-02","o":2.19,"h":2.2,"l":1.99,"c":2.14,"v":474186000},{"d":"2006-02-03","o":1.88,"h":1.92,"l":1.87,"c":1.92,"v":670626000},{"d":"2006-02-06","o":1.92,"h":1.92,"l":1.89,"c":1.9,"v":170064000},{"d":"2006-02-07","o":1.9,"h":1.91,"l":1.86,"c":1.88,"v":148072000},{"d":"2006-02-08","o":1.88,"h":1.92,"l":1.86,"c":1.91,"v":150874000},{"d":"2006-02-09","o":1.93,"h":1.95,"l":1.9,"c":1.9,"v":138656000},{"d":"2006-02-10","o":1.9,"h":1.93,"l":1.87,"c":1.93,"v":100236000},{"d":"2006-02-13","o":1.91,"h":1.92,"l":1.88,"c":1.89,"v":95008000},{"d":"2006-02-14","o":1.9,"h":1.92,"l":1.87,"c":1.91,"v":90284000},{"d":"2006-02-15","o":1.91,"h":1.96,"l":1.9,"c":1.96,"v":138054000},{"d":"2006-02-16","o":1.97,"h":2,"l":1.94,"c":1.96,"v":112760000},{"d":"2006-02-17","o":1.95,"h":1.97,"l":1.95,"c":1.96,"v":91636000},{"d":"2006-02-21","o":1.95,"h":1.96,"l":1.91,"c":1.91,"v":101122000},{"d":"2006-02-22","o":1.92,"h":1.96,"l":1.89,"c":1.94,"v":147138000},{"d":"2006-02-23","o":1.93,"h":1.94,"l":1.89,"c":1.89,"v":185750000},{"d":"2006-02-24","o":1.91,"h":1.92,"l":1.89,"c":1.92,"v":74400000},{"d":"2006-02-27","o":1.92,"h":1.94,"l":1.9,"c":1.9,"v":88982000},{"d":"2006-02-28","o":1.89,"h":1.9,"l":1.85,"c":1.87,"v":183018000},{"d":"2006-03-01","o":1.87,"h":1.88,"l":1.84,"c":1.86,"v":139630000},{"d":"2006-03-02","o":1.78,"h":1.85,"l":1.77,"c":1.84,"v":231674000},{"d":"2006-03-03","o":1.84,"h":1.89,"l":1.83,"c":1.86,"v":120898000},{"d":"2006-03-06","o":1.87,"h":1.88,"l":1.84,"c":1.84,"v":85166000},{"d":"2006-03-07","o":1.84,"h":1.87,"l":1.84,"c":1.85,"v":94446000},{"d":"2006-03-08","o":1.84,"h":1.87,"l":1.83,"c":1.84,"v":124732000},{"d":"2006-03-09","o":1.84,"h":1.85,"l":1.79,"c":1.81,"v":144002000},{"d":"2006-03-10","o":1.81,"h":1.83,"l":1.79,"c":1.81,"v":99454000},{"d":"2006-03-13","o":1.82,"h":1.83,"l":1.8,"c":1.81,"v":65562000},{"d":"2006-03-14","o":1.8,"h":1.85,"l":1.8,"c":1.85,"v":83704000},{"d":"2006-03-15","o":1.85,"h":1.85,"l":1.82,"c":1.84,"v":56030000},{"d":"2006-03-16","o":1.85,"h":1.87,"l":1.84,"c":1.84,"v":96456000},{"d":"2006-03-17","o":1.84,"h":1.85,"l":1.79,"c":1.8,"v":137724000},{"d":"2006-03-20","o":1.8,"h":1.86,"l":1.79,"c":1.81,"v":123416000},{"d":"2006-03-21","o":1.8,"h":1.84,"l":1.78,"c":1.8,"v":133432000},{"d":"2006-03-22","o":1.8,"h":1.83,"l":1.79,"c":1.8,"v":86016000},{"d":"2006-03-23","o":1.8,"h":1.82,"l":1.77,"c":1.78,"v":80718000},{"d":"2006-03-24","o":1.79,"h":1.81,"l":1.77,"c":1.77,"v":73640000},{"d":"2006-03-27","o":1.77,"h":1.78,"l":1.76,"c":1.76,"v":74170000},{"d":"2006-03-28","o":1.76,"h":1.8,"l":1.76,"c":1.78,"v":114544000},{"d":"2006-03-29","o":1.78,"h":1.84,"l":1.77,"c":1.82,"v":143984000},{"d":"2006-03-30","o":1.82,"h":1.85,"l":1.81,"c":1.83,"v":80984000},{"d":"2006-03-31","o":1.83,"h":1.84,"l":1.82,"c":1.83,"v":53180000},{"d":"2006-04-03","o":1.83,"h":1.87,"l":1.8,"c":1.81,"v":101080000},{"d":"2006-04-04","o":1.81,"h":1.86,"l":1.8,"c":1.84,"v":74356000},{"d":"2006-04-05","o":1.83,"h":1.87,"l":1.81,"c":1.87,"v":111190000},{"d":"2006-04-06","o":1.86,"h":1.94,"l":1.86,"c":1.93,"v":185892000},{"d":"2006-04-07","o":1.93,"h":1.93,"l":1.85,"c":1.85,"v":114090000},{"d":"2006-04-10","o":1.86,"h":1.86,"l":1.81,"c":1.83,"v":94950000},{"d":"2006-04-11","o":1.83,"h":1.84,"l":1.78,"c":1.8,"v":132112000},{"d":"2006-04-12","o":1.8,"h":1.82,"l":1.8,"c":1.81,"v":57116000},{"d":"2006-04-13","o":1.8,"h":1.84,"l":1.77,"c":1.83,"v":74304000},{"d":"2006-04-17","o":1.82,"h":1.83,"l":1.75,"c":1.76,"v":88844000},{"d":"2006-04-18","o":1.77,"h":1.82,"l":1.76,"c":1.81,"v":91914000},{"d":"2006-04-19","o":1.81,"h":1.85,"l":1.79,"c":1.84,"v":85610000},{"d":"2006-04-20","o":1.84,"h":1.86,"l":1.81,"c":1.82,"v":107752000},{"d":"2006-04-21","o":1.83,"h":1.84,"l":1.79,"c":1.8,"v":88470000},{"d":"2006-04-24","o":1.81,"h":1.81,"l":1.77,"c":1.79,"v":61752000},{"d":"2006-04-25","o":1.78,"h":1.79,"l":1.75,"c":1.78,"v":255810000},{"d":"2006-04-26","o":1.77,"h":1.82,"l":1.76,"c":1.79,"v":221430000},{"d":"2006-04-27","o":1.78,"h":1.79,"l":1.76,"c":1.79,"v":118650000},{"d":"2006-04-28","o":1.79,"h":1.79,"l":1.76,"c":1.76,"v":69850000},{"d":"2006-05-01","o":1.76,"h":1.78,"l":1.72,"c":1.73,"v":141454000},{"d":"2006-05-02","o":1.73,"h":1.75,"l":1.71,"c":1.72,"v":117140000},{"d":"2006-05-03","o":1.71,"h":1.72,"l":1.68,"c":1.7,"v":151718000},{"d":"2006-05-04","o":1.73,"h":1.74,"l":1.72,"c":1.72,"v":119958000},{"d":"2006-05-05","o":1.73,"h":1.75,"l":1.71,"c":1.75,"v":114818000},{"d":"2006-05-08","o":1.75,"h":1.77,"l":1.72,"c":1.73,"v":84736000},{"d":"2006-05-09","o":1.72,"h":1.76,"l":1.71,"c":1.74,"v":109694000},{"d":"2006-05-10","o":1.73,"h":1.75,"l":1.71,"c":1.71,"v":66006000},{"d":"2006-05-11","o":1.71,"h":1.71,"l":1.65,"c":1.68,"v":153920000},{"d":"2006-05-12","o":1.68,"h":1.69,"l":1.63,"c":1.64,"v":97472000},{"d":"2006-05-15","o":1.63,"h":1.64,"l":1.61,"c":1.64,"v":86100000},{"d":"2006-05-16","o":1.64,"h":1.65,"l":1.62,"c":1.64,"v":104432000},{"d":"2006-05-17","o":1.62,"h":1.63,"l":1.58,"c":1.58,"v":134082000},{"d":"2006-05-18","o":1.59,"h":1.68,"l":1.58,"c":1.63,"v":240544000},{"d":"2006-05-19","o":1.63,"h":1.7,"l":1.6,"c":1.7,"v":196344000},{"d":"2006-05-22","o":1.7,"h":1.75,"l":1.66,"c":1.74,"v":222458000},{"d":"2006-05-23","o":1.75,"h":1.8,"l":1.69,"c":1.69,"v":176454000},{"d":"2006-05-24","o":1.67,"h":1.76,"l":1.67,"c":1.76,"v":190842000},{"d":"2006-05-25","o":1.77,"h":1.78,"l":1.73,"c":1.78,"v":116914000},{"d":"2006-05-26","o":1.78,"h":1.83,"l":1.77,"c":1.8,"v":90486000},{"d":"2006-05-30","o":1.79,"h":1.79,"l":1.72,"c":1.73,"v":118416000},{"d":"2006-05-31","o":1.74,"h":1.75,"l":1.69,"c":1.73,"v":103932000},{"d":"2006-06-01","o":1.73,"h":1.77,"l":1.72,"c":1.75,"v":118640000},{"d":"2006-06-02","o":1.76,"h":1.76,"l":1.7,"c":1.74,"v":108858000},{"d":"2006-06-05","o":1.72,"h":1.73,"l":1.66,"c":1.67,"v":100988000},{"d":"2006-06-06","o":1.68,"h":1.69,"l":1.65,"c":1.67,"v":85532000},{"d":"2006-06-07","o":1.67,"h":1.73,"l":1.65,"c":1.69,"v":106076000},{"d":"2006-06-08","o":1.68,"h":1.7,"l":1.62,"c":1.68,"v":166220000},{"d":"2006-06-09","o":1.67,"h":1.72,"l":1.67,"c":1.69,"v":104652000},{"d":"2006-06-12","o":1.7,"h":1.72,"l":1.67,"c":1.68,"v":83916000},{"d":"2006-06-13","o":1.67,"h":1.71,"l":1.66,"c":1.67,"v":108060000},{"d":"2006-06-14","o":1.67,"h":1.7,"l":1.65,"c":1.68,"v":97382000},{"d":"2006-06-15","o":1.69,"h":1.76,"l":1.68,"c":1.75,"v":124122000},{"d":"2006-06-16","o":1.74,"h":1.76,"l":1.74,"c":1.75,"v":102702000},{"d":"2006-06-19","o":1.76,"h":1.77,"l":1.75,"c":1.75,"v":84232000},{"d":"2006-06-20","o":1.75,"h":1.78,"l":1.74,"c":1.77,"v":89310000},{"d":"2006-06-21","o":1.77,"h":1.85,"l":1.77,"c":1.83,"v":157306000},{"d":"2006-06-22","o":1.83,"h":1.84,"l":1.81,"c":1.82,"v":94640000},{"d":"2006-06-23","o":1.82,"h":1.83,"l":1.8,"c":1.83,"v":78468000},{"d":"2006-06-26","o":1.83,"h":1.86,"l":1.82,"c":1.84,"v":72116000},{"d":"2006-06-27","o":1.84,"h":1.88,"l":1.81,"c":1.82,"v":112820000},{"d":"2006-06-28","o":1.84,"h":1.86,"l":1.82,"c":1.84,"v":75034000},{"d":"2006-06-29","o":1.84,"h":1.93,"l":1.84,"c":1.93,"v":127450000},{"d":"2006-06-30","o":1.93,"h":1.94,"l":1.89,"c":1.93,"v":103824000},{"d":"2006-07-03","o":1.93,"h":1.93,"l":1.91,"c":1.93,"v":28726000},{"d":"2006-07-05","o":1.91,"h":1.92,"l":1.84,"c":1.86,"v":114680000},{"d":"2006-07-06","o":1.85,"h":1.89,"l":1.83,"c":1.84,"v":87454000},{"d":"2006-07-07","o":1.84,"h":1.86,"l":1.79,"c":1.81,"v":100082000},{"d":"2006-07-10","o":1.82,"h":1.84,"l":1.77,"c":1.79,"v":77534000},{"d":"2006-07-11","o":1.79,"h":1.8,"l":1.75,"c":1.78,"v":121772000},{"d":"2006-07-12","o":1.78,"h":1.79,"l":1.73,"c":1.73,"v":97894000},{"d":"2006-07-13","o":1.72,"h":1.73,"l":1.69,"c":1.69,"v":129110000},{"d":"2006-07-14","o":1.68,"h":1.69,"l":1.64,"c":1.65,"v":161896000},{"d":"2006-07-17","o":1.64,"h":1.7,"l":1.64,"c":1.68,"v":143946000},{"d":"2006-07-18","o":1.68,"h":1.71,"l":1.65,"c":1.67,"v":104300000},{"d":"2006-07-19","o":1.67,"h":1.74,"l":1.67,"c":1.72,"v":177326000},{"d":"2006-07-20","o":1.72,"h":1.74,"l":1.69,"c":1.71,"v":116724000},{"d":"2006-07-21","o":1.69,"h":1.7,"l":1.65,"c":1.66,"v":142732000},{"d":"2006-07-24","o":1.67,"h":1.73,"l":1.67,"c":1.72,"v":147708000},{"d":"2006-07-25","o":1.7,"h":1.71,"l":1.67,"c":1.68,"v":344600000},{"d":"2006-07-26","o":1.44,"h":1.45,"l":1.3,"c":1.31,"v":1539704000},{"d":"2006-07-27","o":1.32,"h":1.34,"l":1.31,"c":1.33,"v":527876000},{"d":"2006-07-28","o":1.34,"h":1.36,"l":1.33,"c":1.36,"v":248440000},{"d":"2006-07-31","o":1.35,"h":1.36,"l":1.34,"c":1.34,"v":160764000},{"d":"2006-08-01","o":1.33,"h":1.33,"l":1.29,"c":1.32,"v":262576000},{"d":"2006-08-02","o":1.31,"h":1.32,"l":1.29,"c":1.3,"v":156208000},{"d":"2006-08-03","o":1.3,"h":1.35,"l":1.29,"c":1.33,"v":138822000},{"d":"2006-08-04","o":1.35,"h":1.38,"l":1.34,"c":1.36,"v":205048000},{"d":"2006-08-07","o":1.36,"h":1.36,"l":1.33,"c":1.34,"v":109528000},{"d":"2006-08-08","o":1.34,"h":1.35,"l":1.31,"c":1.32,"v":145204000},{"d":"2006-08-09","o":1.33,"h":1.34,"l":1.3,"c":1.31,"v":138224000},{"d":"2006-08-10","o":1.31,"h":1.33,"l":1.29,"c":1.32,"v":128112000},{"d":"2006-08-11","o":1.32,"h":1.32,"l":1.29,"c":1.3,"v":102318000},{"d":"2006-08-14","o":1.31,"h":1.35,"l":1.31,"c":1.33,"v":102560000},{"d":"2006-08-15","o":1.35,"h":1.39,"l":1.33,"c":1.39,"v":164032000},{"d":"2006-08-16","o":1.4,"h":1.41,"l":1.38,"c":1.4,"v":152732000},{"d":"2006-08-17","o":1.4,"h":1.49,"l":1.39,"c":1.45,"v":189926000},{"d":"2006-08-18","o":1.45,"h":1.46,"l":1.41,"c":1.46,"v":119972000},{"d":"2006-08-21","o":1.43,"h":1.45,"l":1.4,"c":1.41,"v":106698000},{"d":"2006-08-22","o":1.41,"h":1.44,"l":1.4,"c":1.42,"v":91742000},{"d":"2006-08-23","o":1.43,"h":1.44,"l":1.39,"c":1.41,"v":94528000},{"d":"2006-08-24","o":1.41,"h":1.41,"l":1.38,"c":1.4,"v":90338000},{"d":"2006-08-25","o":1.39,"h":1.41,"l":1.38,"c":1.4,"v":70852000},{"d":"2006-08-28","o":1.42,"h":1.45,"l":1.41,"c":1.45,"v":121348000},{"d":"2006-08-29","o":1.45,"h":1.49,"l":1.44,"c":1.48,"v":147962000},{"d":"2006-08-30","o":1.48,"h":1.54,"l":1.47,"c":1.53,"v":226066000},{"d":"2006-08-31","o":1.54,"h":1.55,"l":1.52,"c":1.54,"v":118940000},{"d":"2006-09-01","o":1.54,"h":1.59,"l":1.54,"c":1.59,"v":131264000},{"d":"2006-09-05","o":1.58,"h":1.62,"l":1.56,"c":1.61,"v":149354000},{"d":"2006-09-06","o":1.59,"h":1.6,"l":1.53,"c":1.54,"v":182282000},{"d":"2006-09-07","o":1.53,"h":1.53,"l":1.48,"c":1.49,"v":178034000},{"d":"2006-09-08","o":1.51,"h":1.53,"l":1.5,"c":1.53,"v":104544000},{"d":"2006-09-11","o":1.51,"h":1.56,"l":1.49,"c":1.54,"v":148076000},{"d":"2006-09-12","o":1.54,"h":1.6,"l":1.53,"c":1.59,"v":130548000},{"d":"2006-09-13","o":1.59,"h":1.6,"l":1.57,"c":1.58,"v":87408000},{"d":"2006-09-14","o":1.58,"h":1.59,"l":1.56,"c":1.58,"v":74114000},{"d":"2006-09-15","o":1.6,"h":1.64,"l":1.58,"c":1.63,"v":205474000},{"d":"2006-09-18","o":1.62,"h":1.63,"l":1.59,"c":1.6,"v":102462000},{"d":"2006-09-19","o":1.61,"h":1.62,"l":1.54,"c":1.58,"v":171440000},{"d":"2006-09-20","o":1.59,"h":1.64,"l":1.59,"c":1.61,"v":170978000},{"d":"2006-09-21","o":1.61,"h":1.63,"l":1.5,"c":1.51,"v":311074000},{"d":"2006-09-22","o":1.51,"h":1.55,"l":1.5,"c":1.54,"v":144980000},{"d":"2006-09-25","o":1.55,"h":1.6,"l":1.54,"c":1.59,"v":132392000},{"d":"2006-09-26","o":1.59,"h":1.63,"l":1.59,"c":1.62,"v":132022000},{"d":"2006-09-27","o":1.61,"h":1.62,"l":1.6,"c":1.62,"v":109396000},{"d":"2006-09-28","o":1.61,"h":1.62,"l":1.56,"c":1.59,"v":149988000},{"d":"2006-09-29","o":1.6,"h":1.62,"l":1.58,"c":1.61,"v":104544000},{"d":"2006-10-02","o":1.6,"h":1.6,"l":1.54,"c":1.54,"v":136300000},{"d":"2006-10-03","o":1.54,"h":1.6,"l":1.53,"c":1.59,"v":160680000},{"d":"2006-10-04","o":1.59,"h":1.64,"l":1.57,"c":1.64,"v":141296000},{"d":"2006-10-05","o":1.63,"h":1.67,"l":1.62,"c":1.67,"v":169118000},{"d":"2006-10-06","o":1.66,"h":1.66,"l":1.62,"c":1.63,"v":84384000},{"d":"2006-10-09","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":105784000},{"d":"2006-10-10","o":1.66,"h":1.68,"l":1.62,"c":1.63,"v":126668000},{"d":"2006-10-11","o":1.63,"h":1.66,"l":1.61,"c":1.65,"v":134570000},{"d":"2006-10-12","o":1.65,"h":1.69,"l":1.63,"c":1.68,"v":119794000},{"d":"2006-10-13","o":1.67,"h":1.68,"l":1.65,"c":1.67,"v":81346000},{"d":"2006-10-16","o":1.64,"h":1.66,"l":1.63,"c":1.63,"v":135388000},{"d":"2006-10-17","o":1.61,"h":1.63,"l":1.59,"c":1.62,"v":132714000},{"d":"2006-10-18","o":1.63,"h":1.64,"l":1.6,"c":1.62,"v":106986000},{"d":"2006-10-19","o":1.61,"h":1.64,"l":1.61,"c":1.63,"v":80752000},{"d":"2006-10-20","o":1.63,"h":1.63,"l":1.61,"c":1.63,"v":116788000},{"d":"2006-10-23","o":1.62,"h":1.65,"l":1.61,"c":1.64,"v":161186000},{"d":"2006-10-24","o":1.64,"h":1.9,"l":1.64,"c":1.68,"v":463106000},{"d":"2006-10-25","o":1.87,"h":1.9,"l":1.8,"c":1.88,"v":930450000},{"d":"2006-10-26","o":1.86,"h":1.92,"l":1.86,"c":1.91,"v":341466000},{"d":"2006-10-27","o":1.91,"h":1.92,"l":1.88,"c":1.91,"v":199068000},{"d":"2006-10-30","o":1.9,"h":1.92,"l":1.88,"c":1.91,"v":137648000},{"d":"2006-10-31","o":1.91,"h":1.93,"l":1.89,"c":1.9,"v":124208000},{"d":"2006-11-01","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":133378000},{"d":"2006-11-02","o":1.87,"h":1.89,"l":1.86,"c":1.87,"v":108946000},{"d":"2006-11-03","o":1.88,"h":1.89,"l":1.84,"c":1.87,"v":102482000},{"d":"2006-11-06","o":1.88,"h":1.92,"l":1.88,"c":1.91,"v":90818000},{"d":"2006-11-07","o":1.91,"h":1.95,"l":1.9,"c":1.94,"v":154902000},{"d":"2006-11-08","o":1.93,"h":1.97,"l":1.92,"c":1.97,"v":163198000},{"d":"2006-11-09","o":1.98,"h":1.99,"l":1.94,"c":1.94,"v":116142000},{"d":"2006-11-10","o":1.94,"h":1.97,"l":1.94,"c":1.96,"v":89902000},{"d":"2006-11-13","o":1.96,"h":2,"l":1.96,"c":2,"v":138886000},{"d":"2006-11-14","o":2.01,"h":2.08,"l":1.98,"c":2.08,"v":219026000},{"d":"2006-11-15","o":2.08,"h":2.15,"l":2.08,"c":2.13,"v":271134000},{"d":"2006-11-16","o":2.12,"h":2.15,"l":2.12,"c":2.14,"v":220016000},{"d":"2006-11-17","o":2.13,"h":2.13,"l":2.11,"c":2.13,"v":130604000},{"d":"2006-11-20","o":2.12,"h":2.13,"l":2.1,"c":2.12,"v":115928000},{"d":"2006-11-21","o":2.13,"h":2.16,"l":2.11,"c":2.13,"v":139688000},{"d":"2006-11-22","o":2.12,"h":2.15,"l":2.11,"c":2.15,"v":90712000},{"d":"2006-11-24","o":2.13,"h":2.15,"l":2.12,"c":2.12,"v":44826000},{"d":"2006-11-27","o":2.11,"h":2.14,"l":2.04,"c":2.04,"v":179456000},{"d":"2006-11-28","o":2.04,"h":2.05,"l":2.02,"c":2.05,"v":141986000},{"d":"2006-11-29","o":2.02,"h":2.06,"l":2,"c":2.03,"v":157092000},{"d":"2006-11-30","o":2.02,"h":2.03,"l":1.99,"c":2.02,"v":126926000},{"d":"2006-12-01","o":2.01,"h":2.03,"l":1.95,"c":1.97,"v":166122000},{"d":"2006-12-04","o":1.97,"h":1.97,"l":1.94,"c":1.96,"v":194414000},{"d":"2006-12-05","o":1.96,"h":1.97,"l":1.94,"c":1.95,"v":114754000},{"d":"2006-12-06","o":1.94,"h":1.98,"l":1.93,"c":1.95,"v":115538000},{"d":"2006-12-07","o":1.95,"h":1.95,"l":1.9,"c":1.91,"v":132430000},{"d":"2006-12-08","o":1.9,"h":1.95,"l":1.88,"c":1.92,"v":102794000},{"d":"2006-12-11","o":1.91,"h":1.96,"l":1.9,"c":1.93,"v":96972000},{"d":"2006-12-12","o":1.92,"h":1.95,"l":1.91,"c":1.92,"v":101664000},{"d":"2006-12-13","o":1.93,"h":1.96,"l":1.91,"c":1.92,"v":93556000},{"d":"2006-12-14","o":1.94,"h":1.98,"l":1.93,"c":1.95,"v":125922000},{"d":"2006-12-15","o":1.97,"h":2.01,"l":1.96,"c":2,"v":163070000},{"d":"2006-12-18","o":2.01,"h":2.03,"l":1.94,"c":1.96,"v":129734000},{"d":"2006-12-19","o":1.94,"h":1.99,"l":1.91,"c":1.97,"v":150400000},{"d":"2006-12-20","o":1.97,"h":2.02,"l":1.97,"c":2,"v":155686000},{"d":"2006-12-21","o":1.99,"h":2.02,"l":1.98,"c":1.99,"v":131004000},{"d":"2006-12-22","o":2,"h":2.03,"l":2,"c":2.01,"v":111702000},{"d":"2006-12-26","o":2.01,"h":2.01,"l":1.97,"c":1.99,"v":89472000},{"d":"2006-12-27","o":1.99,"h":2.02,"l":1.99,"c":2.01,"v":70730000},{"d":"2006-12-28","o":2.02,"h":2.03,"l":2,"c":2.01,"v":90910000},{"d":"2006-12-29","o":2,"h":2.01,"l":1.97,"c":1.97,"v":83940000},{"d":"2007-01-03","o":1.93,"h":1.95,"l":1.9,"c":1.93,"v":248102000},{"d":"2007-01-04","o":1.93,"h":1.96,"l":1.91,"c":1.95,"v":126368000},{"d":"2007-01-05","o":1.94,"h":1.94,"l":1.88,"c":1.92,"v":132394000},{"d":"2007-01-08","o":1.91,"h":1.92,"l":1.86,"c":1.88,"v":135660000},{"d":"2007-01-09","o":1.88,"h":1.9,"l":1.87,"c":1.89,"v":114060000},{"d":"2007-01-10","o":1.87,"h":1.88,"l":1.85,"c":1.86,"v":130550000},{"d":"2007-01-11","o":1.86,"h":1.9,"l":1.86,"c":1.87,"v":129312000},{"d":"2007-01-12","o":1.87,"h":1.91,"l":1.86,"c":1.91,"v":89328000},{"d":"2007-01-16","o":1.92,"h":1.94,"l":1.9,"c":1.93,"v":112874000},{"d":"2007-01-17","o":1.93,"h":1.95,"l":1.89,"c":1.89,"v":100536000},{"d":"2007-01-18","o":1.88,"h":1.88,"l":1.84,"c":1.85,"v":182100000},{"d":"2007-01-19","o":1.83,"h":1.87,"l":1.83,"c":1.85,"v":121918000},{"d":"2007-01-22","o":1.88,"h":1.89,"l":1.84,"c":1.85,"v":166340000},{"d":"2007-01-23","o":1.85,"h":1.85,"l":1.82,"c":1.82,"v":106272000},{"d":"2007-01-24","o":1.83,"h":1.87,"l":1.83,"c":1.86,"v":105434000},{"d":"2007-01-25","o":1.9,"h":1.91,"l":1.84,"c":1.85,"v":134952000},{"d":"2007-01-26","o":1.86,"h":1.86,"l":1.82,"c":1.84,"v":82786000},{"d":"2007-01-29","o":1.84,"h":1.87,"l":1.83,"c":1.87,"v":147900000},{"d":"2007-01-30","o":1.86,"h":1.87,"l":1.83,"c":1.85,"v":96270000},{"d":"2007-01-31","o":1.85,"h":1.91,"l":1.84,"c":1.88,"v":145550000},{"d":"2007-02-01","o":1.9,"h":1.97,"l":1.89,"c":1.93,"v":522462000},{"d":"2007-02-02","o":1.86,"h":1.89,"l":1.83,"c":1.87,"v":517014000},{"d":"2007-02-05","o":1.86,"h":1.87,"l":1.84,"c":1.86,"v":122218000},{"d":"2007-02-06","o":1.86,"h":1.92,"l":1.85,"c":1.91,"v":172254000},{"d":"2007-02-07","o":1.92,"h":1.98,"l":1.92,"c":1.95,"v":210064000},{"d":"2007-02-08","o":1.95,"h":1.98,"l":1.93,"c":1.96,"v":109672000},{"d":"2007-02-09","o":1.96,"h":1.97,"l":1.93,"c":1.94,"v":119202000},{"d":"2007-02-12","o":1.94,"h":1.95,"l":1.92,"c":1.94,"v":76714000},{"d":"2007-02-13","o":1.94,"h":1.98,"l":1.94,"c":1.97,"v":90110000},{"d":"2007-02-14","o":1.96,"h":2.01,"l":1.96,"c":2.01,"v":136282000},{"d":"2007-02-15","o":2.01,"h":2.02,"l":1.99,"c":2,"v":101764000},{"d":"2007-02-16","o":2,"h":2.02,"l":1.99,"c":2.02,"v":93580000},{"d":"2007-02-20","o":2.01,"h":2.09,"l":2,"c":2.08,"v":178068000},{"d":"2007-02-21","o":2.06,"h":2.07,"l":2.05,"c":2.06,"v":90168000},{"d":"2007-02-22","o":2.07,"h":2.1,"l":2.04,"c":2.05,"v":98522000},{"d":"2007-02-23","o":2.05,"h":2.06,"l":2.04,"c":2.04,"v":109948000},{"d":"2007-02-26","o":2.04,"h":2.06,"l":2.02,"c":2.04,"v":80704000},{"d":"2007-02-27","o":2.01,"h":2.03,"l":1.94,"c":1.94,"v":177014000},{"d":"2007-02-28","o":1.95,"h":1.98,"l":1.9,"c":1.96,"v":153748000},{"d":"2007-03-01","o":1.97,"h":1.97,"l":1.9,"c":1.94,"v":185116000},{"d":"2007-03-02","o":1.92,"h":1.94,"l":1.88,"c":1.88,"v":155756000},{"d":"2007-03-05","o":1.86,"h":1.92,"l":1.85,"c":1.85,"v":191312000},{"d":"2007-03-06","o":1.88,"h":1.93,"l":1.87,"c":1.93,"v":256964000},{"d":"2007-03-07","o":1.93,"h":1.97,"l":1.91,"c":1.92,"v":172892000},{"d":"2007-03-08","o":1.94,"h":1.96,"l":1.9,"c":1.9,"v":152586000},{"d":"2007-03-09","o":1.92,"h":1.94,"l":1.9,"c":1.94,"v":124002000},{"d":"2007-03-12","o":1.93,"h":1.95,"l":1.92,"c":1.94,"v":97580000},{"d":"2007-03-13","o":1.91,"h":1.94,"l":1.88,"c":1.89,"v":104082000},{"d":"2007-03-14","o":1.89,"h":1.91,"l":1.86,"c":1.9,"v":171822000},{"d":"2007-03-15","o":1.9,"h":1.91,"l":1.88,"c":1.89,"v":145314000},{"d":"2007-03-16","o":1.89,"h":1.9,"l":1.88,"c":1.89,"v":137310000},{"d":"2007-03-19","o":1.9,"h":1.93,"l":1.9,"c":1.92,"v":84532000},{"d":"2007-03-20","o":1.93,"h":1.93,"l":1.91,"c":1.93,"v":76026000},{"d":"2007-03-21","o":1.93,"h":1.99,"l":1.92,"c":1.99,"v":99928000},{"d":"2007-03-22","o":1.97,"h":1.99,"l":1.95,"c":1.97,"v":106630000},{"d":"2007-03-23","o":1.98,"h":1.98,"l":1.95,"c":1.95,"v":58830000},{"d":"2007-03-26","o":1.95,"h":1.95,"l":1.92,"c":1.95,"v":70422000},{"d":"2007-03-27","o":1.94,"h":1.97,"l":1.94,"c":1.97,"v":79872000},{"d":"2007-03-28","o":1.95,"h":1.98,"l":1.94,"c":1.97,"v":124044000},{"d":"2007-03-29","o":1.98,"h":2,"l":1.97,"c":1.99,"v":128104000},{"d":"2007-03-30","o":1.99,"h":2.01,"l":1.97,"c":1.99,"v":119938000},{"d":"2007-04-02","o":1.99,"h":2.02,"l":1.98,"c":2.02,"v":141826000},{"d":"2007-04-03","o":2.02,"h":2.07,"l":2.02,"c":2.06,"v":119364000},{"d":"2007-04-04","o":2.06,"h":2.08,"l":2.05,"c":2.08,"v":81294000},{"d":"2007-04-05","o":2.08,"h":2.09,"l":2.07,"c":2.08,"v":65768000},{"d":"2007-04-09","o":2.09,"h":2.11,"l":2.08,"c":2.08,"v":83654000},{"d":"2007-04-10","o":2.08,"h":2.1,"l":2.07,"c":2.09,"v":68436000},{"d":"2007-04-11","o":2.09,"h":2.09,"l":2.06,"c":2.08,"v":101568000},{"d":"2007-04-12","o":2.09,"h":2.12,"l":2.07,"c":2.11,"v":95090000},{"d":"2007-04-13","o":2.11,"h":2.12,"l":2.1,"c":2.12,"v":72200000},{"d":"2007-04-16","o":2.19,"h":2.27,"l":2.18,"c":2.26,"v":268880000},{"d":"2007-04-17","o":2.26,"h":2.27,"l":2.24,"c":2.25,"v":147978000},{"d":"2007-04-18","o":2.24,"h":2.26,"l":2.23,"c":2.25,"v":99928000},{"d":"2007-04-19","o":2.23,"h":2.26,"l":2.22,"c":2.23,"v":96194000},{"d":"2007-04-20","o":2.25,"h":2.26,"l":2.23,"c":2.25,"v":119610000},{"d":"2007-04-23","o":2.21,"h":2.24,"l":2.21,"c":2.24,"v":141772000},{"d":"2007-04-24","o":2.24,"h":2.25,"l":2.22,"c":2.24,"v":397752000},{"d":"2007-04-25","o":2.66,"h":2.86,"l":2.65,"c":2.84,"v":2086584000},{"d":"2007-04-26","o":2.83,"h":3.15,"l":2.8,"c":3.14,"v":1243590000},{"d":"2007-04-27","o":3.06,"h":3.19,"l":3.03,"c":3.13,"v":1014668000},{"d":"2007-04-30","o":3.1,"h":3.12,"l":3.06,"c":3.07,"v":479584000},{"d":"2007-05-01","o":3.06,"h":3.1,"l":3.01,"c":3.1,"v":370380000},{"d":"2007-05-02","o":3.08,"h":3.11,"l":3.05,"c":3.06,"v":288544000},{"d":"2007-05-03","o":3.05,"h":3.13,"l":3.04,"c":3.11,"v":269640000},{"d":"2007-05-04","o":3.12,"h":3.19,"l":3.12,"c":3.16,"v":285986000},{"d":"2007-05-07","o":3.12,"h":3.16,"l":3.04,"c":3.04,"v":296166000},{"d":"2007-05-08","o":3.03,"h":3.09,"l":2.98,"c":3.09,"v":271022000},{"d":"2007-05-09","o":3.1,"h":3.15,"l":3.07,"c":3.14,"v":177498000},{"d":"2007-05-10","o":3.12,"h":3.13,"l":3.04,"c":3.05,"v":201040000},{"d":"2007-05-11","o":3.05,"h":3.08,"l":3.03,"c":3.08,"v":158382000},{"d":"2007-05-14","o":3.08,"h":3.09,"l":3.03,"c":3.09,"v":155208000},{"d":"2007-05-15","o":3.07,"h":3.1,"l":3.03,"c":3.03,"v":174042000},{"d":"2007-05-16","o":3.05,"h":3.17,"l":3.01,"c":3.16,"v":289708000},{"d":"2007-05-17","o":3.14,"h":3.18,"l":3.1,"c":3.11,"v":237418000},{"d":"2007-05-18","o":3.12,"h":3.16,"l":3.11,"c":3.16,"v":195984000},{"d":"2007-05-21","o":3.18,"h":3.43,"l":3.16,"c":3.41,"v":729376000},{"d":"2007-05-22","o":3.42,"h":3.45,"l":3.36,"c":3.44,"v":344226000},{"d":"2007-05-23","o":3.46,"h":3.67,"l":3.44,"c":3.45,"v":851650000},{"d":"2007-05-24","o":3.45,"h":3.52,"l":3.39,"c":3.47,"v":476492000},{"d":"2007-05-25","o":3.48,"h":3.48,"l":3.41,"c":3.43,"v":199744000},{"d":"2007-05-29","o":3.42,"h":3.49,"l":3.39,"c":3.48,"v":234616000},{"d":"2007-05-30","o":3.45,"h":3.5,"l":3.44,"c":3.49,"v":211522000},{"d":"2007-05-31","o":3.53,"h":3.54,"l":3.43,"c":3.46,"v":186204000},{"d":"2007-06-01","o":3.44,"h":3.46,"l":3.42,"c":3.43,"v":140290000},{"d":"2007-06-04","o":3.41,"h":3.53,"l":3.38,"c":3.52,"v":227610000},{"d":"2007-06-05","o":3.56,"h":3.71,"l":3.54,"c":3.68,"v":608850000},{"d":"2007-06-06","o":3.66,"h":3.69,"l":3.59,"c":3.61,"v":311820000},{"d":"2007-06-07","o":3.63,"h":3.74,"l":3.54,"c":3.6,"v":482764000},{"d":"2007-06-08","o":3.62,"h":3.66,"l":3.55,"c":3.66,"v":204090000},{"d":"2007-06-11","o":3.65,"h":3.65,"l":3.55,"c":3.56,"v":223182000},{"d":"2007-06-12","o":3.52,"h":3.54,"l":3.47,"c":3.5,"v":236590000},{"d":"2007-06-13","o":3.55,"h":3.59,"l":3.46,"c":3.54,"v":238358000},{"d":"2007-06-14","o":3.55,"h":3.61,"l":3.54,"c":3.6,"v":164906000},{"d":"2007-06-15","o":3.64,"h":3.64,"l":3.56,"c":3.62,"v":196664000},{"d":"2007-06-18","o":3.62,"h":3.63,"l":3.57,"c":3.59,"v":156272000},{"d":"2007-06-19","o":3.58,"h":3.58,"l":3.48,"c":3.49,"v":237420000},{"d":"2007-06-20","o":3.51,"h":3.53,"l":3.45,"c":3.45,"v":183452000},{"d":"2007-06-21","o":3.46,"h":3.49,"l":3.43,"c":3.48,"v":152194000},{"d":"2007-06-22","o":3.48,"h":3.49,"l":3.42,"c":3.44,"v":167652000},{"d":"2007-06-25","o":3.47,"h":3.48,"l":3.41,"c":3.43,"v":151870000},{"d":"2007-06-26","o":3.43,"h":3.43,"l":3.37,"c":3.37,"v":224956000},{"d":"2007-06-27","o":3.35,"h":3.41,"l":3.34,"c":3.41,"v":164858000},{"d":"2007-06-28","o":3.42,"h":3.51,"l":3.41,"c":3.44,"v":195644000},{"d":"2007-06-29","o":3.45,"h":3.46,"l":3.41,"c":3.42,"v":106332000},{"d":"2007-07-02","o":3.44,"h":3.49,"l":3.41,"c":3.48,"v":98122000},{"d":"2007-07-03","o":3.5,"h":3.5,"l":3.45,"c":3.47,"v":44470000},{"d":"2007-07-05","o":3.47,"h":3.48,"l":3.4,"c":3.44,"v":89758000},{"d":"2007-07-06","o":3.44,"h":3.46,"l":3.4,"c":3.45,"v":92306000},{"d":"2007-07-09","o":3.47,"h":3.62,"l":3.45,"c":3.6,"v":296338000},{"d":"2007-07-10","o":3.58,"h":3.6,"l":3.5,"c":3.51,"v":177708000},{"d":"2007-07-11","o":3.53,"h":3.58,"l":3.51,"c":3.54,"v":131872000},{"d":"2007-07-12","o":3.57,"h":3.68,"l":3.54,"c":3.64,"v":229032000},{"d":"2007-07-13","o":3.65,"h":3.77,"l":3.65,"c":3.76,"v":250040000},{"d":"2007-07-16","o":3.74,"h":3.74,"l":3.65,"c":3.68,"v":166698000},{"d":"2007-07-17","o":3.72,"h":3.73,"l":3.68,"c":3.69,"v":121688000},{"d":"2007-07-18","o":3.66,"h":3.67,"l":3.61,"c":3.67,"v":125794000},{"d":"2007-07-19","o":3.71,"h":3.72,"l":3.66,"c":3.67,"v":105470000},{"d":"2007-07-20","o":3.63,"h":3.65,"l":3.53,"c":3.58,"v":182614000},{"d":"2007-07-23","o":3.59,"h":3.63,"l":3.54,"c":3.59,"v":185356000},{"d":"2007-07-24","o":3.55,"h":3.61,"l":3.44,"c":3.46,"v":506846000},{"d":"2007-07-25","o":4.23,"h":4.44,"l":4.18,"c":4.31,"v":1209048000},{"d":"2007-07-26","o":4.25,"h":4.45,"l":4.17,"c":4.2,"v":465342000},{"d":"2007-07-27","o":4.21,"h":4.27,"l":4.12,"c":4.2,"v":278852000},{"d":"2007-07-30","o":4.15,"h":4.2,"l":4.08,"c":4.14,"v":257112000},{"d":"2007-07-31","o":4.18,"h":4.19,"l":3.9,"c":3.93,"v":282090000},{"d":"2007-08-01","o":3.9,"h":3.91,"l":3.75,"c":3.87,"v":338360000},{"d":"2007-08-02","o":3.89,"h":3.99,"l":3.81,"c":3.99,"v":207232000},{"d":"2007-08-03","o":3.98,"h":4.04,"l":3.84,"c":3.84,"v":159750000},{"d":"2007-08-06","o":3.85,"h":3.95,"l":3.83,"c":3.95,"v":180058000},{"d":"2007-08-07","o":3.93,"h":4,"l":3.89,"c":3.96,"v":161186000},{"d":"2007-08-08","o":3.99,"h":3.99,"l":3.83,"c":3.89,"v":164896000},{"d":"2007-08-09","o":3.82,"h":3.86,"l":3.71,"c":3.71,"v":166968000},{"d":"2007-08-10","o":3.66,"h":3.83,"l":3.62,"c":3.74,"v":181352000},{"d":"2007-08-13","o":3.8,"h":3.82,"l":3.73,"c":3.74,"v":121372000},{"d":"2007-08-14","o":3.74,"h":3.74,"l":3.65,"c":3.67,"v":118924000},{"d":"2007-08-15","o":3.65,"h":3.76,"l":3.61,"c":3.62,"v":127518000},{"d":"2007-08-16","o":3.6,"h":3.66,"l":3.5,"c":3.64,"v":215746000},{"d":"2007-08-17","o":3.72,"h":3.75,"l":3.66,"c":3.75,"v":144812000},{"d":"2007-08-20","o":3.75,"h":3.76,"l":3.69,"c":3.73,"v":118322000},{"d":"2007-08-21","o":3.71,"h":3.89,"l":3.7,"c":3.87,"v":168582000},{"d":"2007-08-22","o":3.91,"h":3.97,"l":3.89,"c":3.92,"v":136962000},{"d":"2007-08-23","o":3.95,"h":3.95,"l":3.83,"c":3.87,"v":113300000},{"d":"2007-08-24","o":3.84,"h":3.97,"l":3.83,"c":3.96,"v":113314000},{"d":"2007-08-27","o":4.03,"h":4.04,"l":3.92,"c":3.93,"v":139026000},{"d":"2007-08-28","o":3.89,"h":3.93,"l":3.8,"c":3.81,"v":115340000},{"d":"2007-08-29","o":3.85,"h":3.95,"l":3.84,"c":3.95,"v":101536000},{"d":"2007-08-30","o":3.92,"h":4.01,"l":3.91,"c":3.93,"v":92576000},{"d":"2007-08-31","o":4,"h":4.03,"l":3.98,"c":4,"v":123148000},{"d":"2007-09-04","o":3.99,"h":4.18,"l":3.99,"c":4.14,"v":165320000},{"d":"2007-09-05","o":4.11,"h":4.24,"l":4.11,"c":4.19,"v":181244000},{"d":"2007-09-06","o":4.22,"h":4.32,"l":4.14,"c":4.31,"v":176538000},{"d":"2007-09-07","o":4.24,"h":4.25,"l":4.16,"c":4.23,"v":164624000},{"d":"2007-09-10","o":4.25,"h":4.26,"l":4.13,"c":4.17,"v":107338000},{"d":"2007-09-11","o":4.21,"h":4.33,"l":4.18,"c":4.31,"v":137196000},{"d":"2007-09-12","o":4.3,"h":4.44,"l":4.3,"c":4.36,"v":180606000},{"d":"2007-09-13","o":4.4,"h":4.4,"l":4.32,"c":4.36,"v":119670000},{"d":"2007-09-14","o":4.32,"h":4.4,"l":4.32,"c":4.39,"v":79094000},{"d":"2007-09-17","o":4.35,"h":4.37,"l":4.3,"c":4.35,"v":89690000},{"d":"2007-09-18","o":4.37,"h":4.58,"l":4.34,"c":4.44,"v":178488000},{"d":"2007-09-19","o":4.48,"h":4.49,"l":4.41,"c":4.45,"v":129174000},{"d":"2007-09-20","o":4.45,"h":4.52,"l":4.44,"c":4.48,"v":115616000},{"d":"2007-09-21","o":4.51,"h":4.59,"l":4.48,"c":4.57,"v":130490000},{"d":"2007-09-24","o":4.57,"h":4.69,"l":4.54,"c":4.63,"v":106436000},{"d":"2007-09-25","o":4.6,"h":4.68,"l":4.55,"c":4.67,"v":116006000},{"d":"2007-09-26","o":4.7,"h":4.71,"l":4.61,"c":4.67,"v":115406000},{"d":"2007-09-27","o":4.7,"h":4.71,"l":4.66,"c":4.67,"v":56254000},{"d":"2007-09-28","o":4.64,"h":4.68,"l":4.59,"c":4.66,"v":96274000},{"d":"2007-10-01","o":4.67,"h":4.7,"l":4.64,"c":4.67,"v":107948000},{"d":"2007-10-02","o":4.69,"h":4.7,"l":4.57,"c":4.62,"v":97344000},{"d":"2007-10-03","o":4.61,"h":4.64,"l":4.59,"c":4.62,"v":101044000},{"d":"2007-10-04","o":4.63,"h":4.63,"l":4.57,"c":4.61,"v":66366000},{"d":"2007-10-05","o":4.68,"h":4.69,"l":4.62,"c":4.67,"v":110470000},{"d":"2007-10-08","o":4.71,"h":4.79,"l":4.7,"c":4.79,"v":148568000},{"d":"2007-10-09","o":4.83,"h":4.84,"l":4.74,"c":4.77,"v":142892000},{"d":"2007-10-10","o":4.78,"h":4.79,"l":4.72,"c":4.73,"v":111356000},{"d":"2007-10-11","o":4.77,"h":4.79,"l":4.41,"c":4.47,"v":196448000},{"d":"2007-10-12","o":4.47,"h":4.62,"l":4.45,"c":4.62,"v":167198000},{"d":"2007-10-15","o":4.59,"h":4.61,"l":4.51,"c":4.53,"v":112176000},{"d":"2007-10-16","o":4.43,"h":4.5,"l":4.43,"c":4.48,"v":170230000},{"d":"2007-10-17","o":4.59,"h":4.59,"l":4.45,"c":4.53,"v":153574000},{"d":"2007-10-18","o":4.47,"h":4.52,"l":4.46,"c":4.49,"v":106590000},{"d":"2007-10-19","o":4.5,"h":4.53,"l":4.47,"c":4.49,"v":182524000},{"d":"2007-10-22","o":4.46,"h":4.58,"l":4.45,"c":4.56,"v":197368000},{"d":"2007-10-23","o":4.76,"h":5.05,"l":4.71,"c":5.04,"v":835236000},{"d":"2007-10-24","o":4.54,"h":4.54,"l":4.16,"c":4.44,"v":832348000},{"d":"2007-10-25","o":4.41,"h":4.47,"l":4.32,"c":4.41,"v":232618000},{"d":"2007-10-26","o":4.45,"h":4.54,"l":4.39,"c":4.5,"v":176524000},{"d":"2007-10-29","o":4.52,"h":4.57,"l":4.47,"c":4.51,"v":141944000},{"d":"2007-10-30","o":4.48,"h":4.53,"l":4.4,"c":4.41,"v":108108000},{"d":"2007-10-31","o":4.4,"h":4.48,"l":4.35,"c":4.46,"v":140896000},{"d":"2007-11-01","o":4.39,"h":4.48,"l":4.32,"c":4.38,"v":165314000},{"d":"2007-11-02","o":4.4,"h":4.41,"l":4.18,"c":4.3,"v":204610000},{"d":"2007-11-05","o":4.22,"h":4.3,"l":4.14,"c":4.22,"v":149062000},{"d":"2007-11-06","o":4.23,"h":4.38,"l":4.22,"c":4.36,"v":158680000},{"d":"2007-11-07","o":4.32,"h":4.46,"l":4.31,"c":4.35,"v":167956000},{"d":"2007-11-08","o":4.34,"h":4.35,"l":4.07,"c":4.18,"v":236064000},{"d":"2007-11-09","o":4.12,"h":4.12,"l":3.94,"c":3.94,"v":232404000},{"d":"2007-11-12","o":3.91,"h":4,"l":3.83,"c":3.85,"v":187938000},{"d":"2007-11-13","o":3.9,"h":4,"l":3.89,"c":3.99,"v":189926000},{"d":"2007-11-14","o":4.02,"h":4.06,"l":3.91,"c":3.93,"v":168548000},{"d":"2007-11-15","o":3.97,"h":3.99,"l":3.84,"c":3.89,"v":156630000},{"d":"2007-11-16","o":3.85,"h":3.95,"l":3.83,"c":3.93,"v":142282000},{"d":"2007-11-19","o":3.94,"h":3.99,"l":3.9,"c":3.96,"v":172996000},{"d":"2007-11-20","o":3.99,"h":4.1,"l":3.92,"c":4.02,"v":232200000},{"d":"2007-11-21","o":3.96,"h":4.04,"l":3.93,"c":3.99,"v":133566000},{"d":"2007-11-23","o":4.01,"h":4.07,"l":3.95,"c":4.07,"v":55618000},{"d":"2007-11-26","o":4.11,"h":4.22,"l":4.06,"c":4.07,"v":172210000},{"d":"2007-11-27","o":4.15,"h":4.28,"l":4.11,"c":4.28,"v":172684000},{"d":"2007-11-28","o":4.38,"h":4.53,"l":4.34,"c":4.51,"v":228068000},{"d":"2007-11-29","o":4.49,"h":4.57,"l":4.43,"c":4.46,"v":139542000},{"d":"2007-11-30","o":4.53,"h":4.55,"l":4.42,"c":4.53,"v":137632000},{"d":"2007-12-03","o":4.5,"h":4.61,"l":4.49,"c":4.55,"v":120010000},{"d":"2007-12-04","o":4.5,"h":4.73,"l":4.5,"c":4.72,"v":146758000},{"d":"2007-12-05","o":4.75,"h":4.75,"l":4.6,"c":4.66,"v":132172000},{"d":"2007-12-06","o":4.66,"h":4.75,"l":4.64,"c":4.71,"v":109454000},{"d":"2007-12-07","o":4.73,"h":4.73,"l":4.65,"c":4.72,"v":78696000},{"d":"2007-12-10","o":4.72,"h":4.72,"l":4.61,"c":4.65,"v":103612000},{"d":"2007-12-11","o":4.66,"h":4.8,"l":4.54,"c":4.54,"v":205392000},{"d":"2007-12-12","o":4.64,"h":4.69,"l":4.47,"c":4.56,"v":144562000},{"d":"2007-12-13","o":4.55,"h":4.65,"l":4.53,"c":4.62,"v":120926000},{"d":"2007-12-14","o":4.54,"h":4.56,"l":4.45,"c":4.45,"v":120046000},{"d":"2007-12-17","o":4.45,"h":4.45,"l":4.25,"c":4.25,"v":153954000},{"d":"2007-12-18","o":4.29,"h":4.37,"l":4.19,"c":4.34,"v":145322000},{"d":"2007-12-19","o":4.35,"h":4.5,"l":4.34,"c":4.47,"v":152324000},{"d":"2007-12-20","o":4.51,"h":4.54,"l":4.45,"c":4.53,"v":117596000},{"d":"2007-12-21","o":4.57,"h":4.61,"l":4.52,"c":4.56,"v":132098000},{"d":"2007-12-24","o":4.55,"h":4.58,"l":4.51,"c":4.55,"v":40342000},{"d":"2007-12-26","o":4.57,"h":4.7,"l":4.53,"c":4.64,"v":108844000},{"d":"2007-12-27","o":4.63,"h":4.76,"l":4.62,"c":4.71,"v":142274000},{"d":"2007-12-28","o":4.76,"h":4.8,"l":4.61,"c":4.72,"v":151758000},{"d":"2007-12-31","o":4.69,"h":4.72,"l":4.62,"c":4.63,"v":115104000},{"d":"2008-01-02","o":4.77,"h":4.87,"l":4.74,"c":4.81,"v":277174000},{"d":"2008-01-03","o":4.8,"h":4.86,"l":4.73,"c":4.76,"v":182450000},{"d":"2008-01-04","o":4.66,"h":4.67,"l":4.43,"c":4.44,"v":205400000},{"d":"2008-01-07","o":4.43,"h":4.53,"l":4.27,"c":4.44,"v":199632000},{"d":"2008-01-08","o":4.38,"h":4.59,"l":4.35,"c":4.39,"v":245666000},{"d":"2008-01-09","o":4.38,"h":4.39,"l":4.01,"c":4.26,"v":328218000},{"d":"2008-01-10","o":4.2,"h":4.3,"l":4.15,"c":4.21,"v":232198000},{"d":"2008-01-11","o":4.2,"h":4.2,"l":4.01,"c":4.05,"v":212486000},{"d":"2008-01-14","o":4.11,"h":4.17,"l":3.94,"c":4.14,"v":181122000},{"d":"2008-01-15","o":4.02,"h":4.05,"l":3.93,"c":4.01,"v":193118000},{"d":"2008-01-16","o":3.98,"h":4.12,"l":3.92,"c":4.02,"v":248140000},{"d":"2008-01-17","o":4.01,"h":4.11,"l":3.98,"c":4.01,"v":198018000},{"d":"2008-01-18","o":4,"h":4.12,"l":3.9,"c":3.99,"v":267286000},{"d":"2008-01-22","o":3.68,"h":3.99,"l":3.61,"c":3.92,"v":256444000},{"d":"2008-01-23","o":3.78,"h":3.84,"l":3.5,"c":3.7,"v":408114000},{"d":"2008-01-24","o":3.73,"h":3.89,"l":3.71,"c":3.88,"v":197732000},{"d":"2008-01-25","o":3.93,"h":4.07,"l":3.82,"c":3.88,"v":200552000},{"d":"2008-01-28","o":3.85,"h":3.87,"l":3.72,"c":3.79,"v":170106000},{"d":"2008-01-29","o":3.79,"h":3.8,"l":3.6,"c":3.7,"v":199160000},{"d":"2008-01-30","o":3.68,"h":3.87,"l":3.66,"c":3.71,"v":505974000},{"d":"2008-01-31","o":3.45,"h":3.94,"l":3.44,"c":3.88,"v":857718000},{"d":"2008-02-01","o":3.95,"h":3.97,"l":3.67,"c":3.73,"v":327220000},{"d":"2008-02-04","o":3.72,"h":3.83,"l":3.69,"c":3.7,"v":183104000},{"d":"2008-02-05","o":3.64,"h":3.71,"l":3.6,"c":3.6,"v":192678000},{"d":"2008-02-06","o":3.62,"h":3.62,"l":3.41,"c":3.42,"v":247990000},{"d":"2008-02-07","o":3.37,"h":3.64,"l":3.36,"c":3.55,"v":290034000},{"d":"2008-02-08","o":3.67,"h":3.73,"l":3.63,"c":3.67,"v":234008000},{"d":"2008-02-11","o":3.66,"h":3.8,"l":3.64,"c":3.76,"v":155274000},{"d":"2008-02-12","o":3.77,"h":3.85,"l":3.69,"c":3.72,"v":188980000},{"d":"2008-02-13","o":3.75,"h":3.94,"l":3.66,"c":3.89,"v":221406000},{"d":"2008-02-14","o":3.89,"h":3.89,"l":3.76,"c":3.79,"v":149944000},{"d":"2008-02-15","o":3.75,"h":3.76,"l":3.6,"c":3.65,"v":222402000},{"d":"2008-02-19","o":3.68,"h":3.7,"l":3.58,"c":3.6,"v":142184000},{"d":"2008-02-20","o":3.6,"h":3.69,"l":3.56,"c":3.68,"v":129014000},{"d":"2008-02-21","o":3.7,"h":3.71,"l":3.47,"c":3.49,"v":263016000},{"d":"2008-02-22","o":3.53,"h":3.61,"l":3.49,"c":3.6,"v":246854000},{"d":"2008-02-25","o":3.62,"h":3.67,"l":3.57,"c":3.66,"v":157164000},{"d":"2008-02-26","o":3.6,"h":3.67,"l":3.51,"c":3.58,"v":197826000},{"d":"2008-02-27","o":3.53,"h":3.57,"l":3.48,"c":3.54,"v":178610000},{"d":"2008-02-28","o":3.52,"h":3.53,"l":3.36,"c":3.39,"v":263356000},{"d":"2008-02-29","o":3.35,"h":3.38,"l":3.2,"c":3.22,"v":233292000},{"d":"2008-03-03","o":3.18,"h":3.22,"l":3.06,"c":3.12,"v":274422000},{"d":"2008-03-04","o":3.08,"h":3.33,"l":3.06,"c":3.27,"v":334072000},{"d":"2008-03-05","o":3.28,"h":3.32,"l":3.19,"c":3.25,"v":222528000},{"d":"2008-03-06","o":3.24,"h":3.27,"l":3.12,"c":3.14,"v":166866000},{"d":"2008-03-07","o":3.11,"h":3.24,"l":3.1,"c":3.2,"v":208762000},{"d":"2008-03-10","o":3.19,"h":3.26,"l":3.15,"c":3.17,"v":186420000},{"d":"2008-03-11","o":3.3,"h":3.36,"l":3.19,"c":3.36,"v":194858000},{"d":"2008-03-12","o":3.34,"h":3.41,"l":3.28,"c":3.33,"v":154976000},{"d":"2008-03-13","o":3.26,"h":3.48,"l":3.22,"c":3.42,"v":214150000},{"d":"2008-03-14","o":3.43,"h":3.53,"l":3.3,"c":3.41,"v":248414000},{"d":"2008-03-17","o":3.29,"h":3.39,"l":3.25,"c":3.33,"v":194182000},{"d":"2008-03-18","o":3.41,"h":3.6,"l":3.38,"c":3.59,"v":191014000},{"d":"2008-03-19","o":3.56,"h":3.7,"l":3.51,"c":3.51,"v":220838000},{"d":"2008-03-20","o":3.51,"h":3.67,"l":3.47,"c":3.66,"v":228214000},{"d":"2008-03-24","o":3.69,"h":3.85,"l":3.64,"c":3.8,"v":187908000},{"d":"2008-03-25","o":3.79,"h":3.81,"l":3.7,"c":3.76,"v":126550000},{"d":"2008-03-26","o":3.71,"h":3.76,"l":3.66,"c":3.69,"v":125702000},{"d":"2008-03-27","o":3.72,"h":3.73,"l":3.54,"c":3.54,"v":158848000},{"d":"2008-03-28","o":3.55,"h":3.61,"l":3.46,"c":3.49,"v":105582000},{"d":"2008-03-31","o":3.51,"h":3.58,"l":3.48,"c":3.57,"v":109406000},{"d":"2008-04-01","o":3.65,"h":3.85,"l":3.64,"c":3.84,"v":194680000},{"d":"2008-04-02","o":3.85,"h":3.95,"l":3.81,"c":3.87,"v":171848000},{"d":"2008-04-03","o":3.76,"h":3.8,"l":3.69,"c":3.75,"v":162998000},{"d":"2008-04-04","o":3.76,"h":3.89,"l":3.71,"c":3.84,"v":143056000},{"d":"2008-04-07","o":3.87,"h":3.92,"l":3.8,"c":3.85,"v":133448000},{"d":"2008-04-08","o":3.82,"h":3.88,"l":3.78,"c":3.87,"v":99320000},{"d":"2008-04-09","o":3.83,"h":3.83,"l":3.68,"c":3.72,"v":133206000},{"d":"2008-04-10","o":3.72,"h":3.77,"l":3.64,"c":3.74,"v":125110000},{"d":"2008-04-11","o":3.69,"h":3.71,"l":3.58,"c":3.6,"v":135712000},{"d":"2008-04-14","o":3.59,"h":3.7,"l":3.56,"c":3.63,"v":87090000},{"d":"2008-04-15","o":3.65,"h":3.7,"l":3.53,"c":3.62,"v":136262000},{"d":"2008-04-16","o":3.65,"h":3.75,"l":3.65,"c":3.73,"v":134936000},{"d":"2008-04-17","o":3.71,"h":3.75,"l":3.68,"c":3.7,"v":124400000},{"d":"2008-04-18","o":3.82,"h":4.1,"l":3.82,"c":4.01,"v":335826000},{"d":"2008-04-21","o":4,"h":4.07,"l":3.95,"c":4.01,"v":186708000},{"d":"2008-04-22","o":4,"h":4,"l":3.88,"c":3.98,"v":144900000},{"d":"2008-04-23","o":4.01,"h":4.13,"l":3.94,"c":4.05,"v":385008000},{"d":"2008-04-24","o":3.89,"h":4.03,"l":3.85,"c":3.88,"v":421470000},{"d":"2008-04-25","o":3.89,"h":4.07,"l":3.86,"c":4.04,"v":189130000},{"d":"2008-04-28","o":4.03,"h":4.12,"l":4.01,"c":4.1,"v":219838000},{"d":"2008-04-29","o":4.07,"h":4.09,"l":3.99,"c":4.04,"v":134528000},{"d":"2008-04-30","o":4.05,"h":4.07,"l":3.9,"c":3.93,"v":157514000},{"d":"2008-05-01","o":3.92,"h":4,"l":3.9,"c":3.97,"v":143940000},{"d":"2008-05-02","o":4.01,"h":4.06,"l":3.82,"c":3.87,"v":163098000},{"d":"2008-05-05","o":3.86,"h":3.89,"l":3.79,"c":3.8,"v":112948000},{"d":"2008-05-06","o":3.78,"h":3.84,"l":3.75,"c":3.79,"v":130914000},{"d":"2008-05-07","o":3.76,"h":3.83,"l":3.65,"c":3.66,"v":167532000},{"d":"2008-05-08","o":3.69,"h":3.71,"l":3.58,"c":3.64,"v":162626000},{"d":"2008-05-09","o":3.61,"h":3.67,"l":3.58,"c":3.62,"v":84870000},{"d":"2008-05-12","o":3.65,"h":3.75,"l":3.59,"c":3.73,"v":144308000},{"d":"2008-05-13","o":3.73,"h":3.75,"l":3.67,"c":3.73,"v":100416000},{"d":"2008-05-14","o":3.75,"h":3.79,"l":3.7,"c":3.71,"v":91784000},{"d":"2008-05-15","o":3.69,"h":3.82,"l":3.68,"c":3.81,"v":138354000},{"d":"2008-05-16","o":3.82,"h":3.84,"l":3.74,"c":3.82,"v":124134000},{"d":"2008-05-19","o":3.95,"h":4.24,"l":3.94,"c":4.11,"v":373696000},{"d":"2008-05-20","o":4.11,"h":4.14,"l":4,"c":4.04,"v":158244000},{"d":"2008-05-21","o":4.02,"h":4.06,"l":3.88,"c":3.91,"v":141410000},{"d":"2008-05-22","o":3.93,"h":3.98,"l":3.9,"c":3.96,"v":107812000},{"d":"2008-05-23","o":3.93,"h":3.94,"l":3.87,"c":3.92,"v":126638000},{"d":"2008-05-27","o":3.91,"h":4.05,"l":3.9,"c":4.03,"v":202164000},{"d":"2008-05-28","o":4.04,"h":4.04,"l":3.95,"c":4,"v":134012000},{"d":"2008-05-29","o":4.03,"h":4.1,"l":4.01,"c":4.02,"v":137152000},{"d":"2008-05-30","o":4.03,"h":4.09,"l":4.01,"c":4.08,"v":105412000},{"d":"2008-06-02","o":4.06,"h":4.08,"l":4,"c":4.01,"v":124304000},{"d":"2008-06-03","o":4.04,"h":4.09,"l":3.96,"c":4.01,"v":117400000},{"d":"2008-06-04","o":4.01,"h":4.09,"l":3.99,"c":4.07,"v":129166000},{"d":"2008-06-05","o":4.11,"h":4.24,"l":4.09,"c":4.23,"v":178774000},{"d":"2008-06-06","o":4.16,"h":4.18,"l":4.03,"c":4.03,"v":156874000},{"d":"2008-06-09","o":4.06,"h":4.08,"l":3.91,"c":3.97,"v":130746000},{"d":"2008-06-10","o":3.91,"h":4.05,"l":3.91,"c":3.98,"v":121312000},{"d":"2008-06-11","o":3.97,"h":4,"l":3.85,"c":3.86,"v":117490000},{"d":"2008-06-12","o":3.9,"h":3.95,"l":3.75,"c":3.81,"v":124088000},{"d":"2008-06-13","o":3.84,"h":4,"l":3.84,"c":3.96,"v":119490000},{"d":"2008-06-16","o":3.92,"h":4.13,"l":3.92,"c":4.09,"v":115088000},{"d":"2008-06-17","o":4.16,"h":4.22,"l":4.14,"c":4.15,"v":176048000},{"d":"2008-06-18","o":4.1,"h":4.16,"l":4.07,"c":4.13,"v":136932000},{"d":"2008-06-19","o":4.11,"h":4.22,"l":4.07,"c":4.21,"v":134346000},{"d":"2008-06-20","o":4.16,"h":4.17,"l":4.03,"c":4.05,"v":131778000},{"d":"2008-06-23","o":4.07,"h":4.11,"l":3.98,"c":4.03,"v":148516000},{"d":"2008-06-24","o":3.98,"h":4.04,"l":3.88,"c":3.98,"v":142802000},{"d":"2008-06-25","o":4.02,"h":4.11,"l":3.98,"c":4.03,"v":147866000},{"d":"2008-06-26","o":3.95,"h":3.99,"l":3.8,"c":3.82,"v":226202000},{"d":"2008-06-27","o":3.78,"h":3.8,"l":3.63,"c":3.73,"v":236810000},{"d":"2008-06-30","o":3.75,"h":3.81,"l":3.66,"c":3.67,"v":142082000},{"d":"2008-07-01","o":3.61,"h":3.71,"l":3.53,"c":3.68,"v":205850000},{"d":"2008-07-02","o":3.71,"h":3.72,"l":3.57,"c":3.57,"v":140888000},{"d":"2008-07-03","o":3.63,"h":3.69,"l":3.53,"c":3.6,"v":84964000},{"d":"2008-07-07","o":3.62,"h":3.72,"l":3.54,"c":3.62,"v":147110000},{"d":"2008-07-08","o":3.62,"h":3.77,"l":3.59,"c":3.75,"v":158320000},{"d":"2008-07-09","o":3.73,"h":3.74,"l":3.52,"c":3.53,"v":138242000},{"d":"2008-07-10","o":3.54,"h":3.59,"l":3.4,"c":3.53,"v":198832000},{"d":"2008-07-11","o":3.47,"h":3.5,"l":3.34,"c":3.43,"v":158600000},{"d":"2008-07-14","o":3.47,"h":3.47,"l":3.28,"c":3.31,"v":180426000},{"d":"2008-07-15","o":3.29,"h":3.43,"l":3.15,"c":3.35,"v":226842000},{"d":"2008-07-16","o":3.35,"h":3.64,"l":3.34,"c":3.59,"v":240778000},{"d":"2008-07-17","o":3.56,"h":3.62,"l":3.39,"c":3.61,"v":191948000},{"d":"2008-07-18","o":3.5,"h":3.54,"l":3.42,"c":3.46,"v":165960000},{"d":"2008-07-21","o":3.48,"h":3.49,"l":3.32,"c":3.42,"v":137938000},{"d":"2008-07-22","o":3.35,"h":3.46,"l":3.29,"c":3.4,"v":175916000},{"d":"2008-07-23","o":3.37,"h":3.6,"l":3.37,"c":3.53,"v":358324000},{"d":"2008-07-24","o":3.82,"h":4.12,"l":3.81,"c":3.94,"v":619932000},{"d":"2008-07-25","o":3.98,"h":4.05,"l":3.91,"c":3.92,"v":183014000},{"d":"2008-07-28","o":3.85,"h":3.92,"l":3.74,"c":3.8,"v":209604000},{"d":"2008-07-29","o":3.82,"h":3.94,"l":3.81,"c":3.91,"v":135418000},{"d":"2008-07-30","o":3.92,"h":3.99,"l":3.82,"c":3.91,"v":151346000},{"d":"2008-07-31","o":3.84,"h":3.91,"l":3.81,"c":3.82,"v":106014000},{"d":"2008-08-01","o":3.82,"h":3.82,"l":3.7,"c":3.79,"v":95490000},{"d":"2008-08-04","o":3.8,"h":3.87,"l":3.75,"c":3.79,"v":89964000},{"d":"2008-08-05","o":3.85,"h":3.98,"l":3.83,"c":3.96,"v":155892000},{"d":"2008-08-06","o":3.93,"h":3.93,"l":3.84,"c":3.9,"v":128122000},{"d":"2008-08-07","o":3.85,"h":3.9,"l":3.8,"c":3.85,"v":108896000},{"d":"2008-08-08","o":3.84,"h":4.06,"l":3.81,"c":4.03,"v":183254000},{"d":"2008-08-11","o":4.01,"h":4.59,"l":3.99,"c":4.4,"v":501404000},{"d":"2008-08-12","o":4.37,"h":4.42,"l":4.3,"c":4.36,"v":160530000},{"d":"2008-08-13","o":4.31,"h":4.41,"l":4.23,"c":4.33,"v":144176000},{"d":"2008-08-14","o":4.29,"h":4.44,"l":4.26,"c":4.4,"v":138034000},{"d":"2008-08-15","o":4.41,"h":4.48,"l":4.31,"c":4.32,"v":137432000},{"d":"2008-08-18","o":4.3,"h":4.31,"l":4.15,"c":4.16,"v":130948000},{"d":"2008-08-19","o":4.15,"h":4.18,"l":4.05,"c":4.06,"v":132608000},{"d":"2008-08-20","o":4.1,"h":4.16,"l":4.06,"c":4.11,"v":119012000},{"d":"2008-08-21","o":4.07,"h":4.19,"l":4.05,"c":4.16,"v":123156000},{"d":"2008-08-22","o":4.21,"h":4.27,"l":4.2,"c":4.26,"v":93556000},{"d":"2008-08-25","o":4.23,"h":4.23,"l":4.12,"c":4.14,"v":87128000},{"d":"2008-08-26","o":4.14,"h":4.16,"l":4.06,"c":4.09,"v":87484000},{"d":"2008-08-27","o":4.07,"h":4.14,"l":4.05,"c":4.09,"v":112546000},{"d":"2008-08-28","o":4.11,"h":4.18,"l":4.09,"c":4.17,"v":156682000},{"d":"2008-08-29","o":4.14,"h":4.14,"l":4.03,"c":4.04,"v":94574000},{"d":"2008-09-02","o":4.16,"h":4.22,"l":4.06,"c":4.07,"v":120016000},{"d":"2008-09-03","o":4.07,"h":4.1,"l":4,"c":4.04,"v":114852000},{"d":"2008-09-04","o":4.03,"h":4.04,"l":3.9,"c":3.9,"v":166330000},{"d":"2008-09-05","o":3.87,"h":4.04,"l":3.85,"c":3.96,"v":161382000},{"d":"2008-09-08","o":4.11,"h":4.19,"l":3.94,"c":4.06,"v":189812000},{"d":"2008-09-09","o":4.04,"h":4.1,"l":3.95,"c":3.95,"v":116436000},{"d":"2008-09-10","o":4,"h":4.01,"l":3.81,"c":3.84,"v":188894000},{"d":"2008-09-11","o":3.76,"h":3.99,"l":3.76,"c":3.98,"v":156272000},{"d":"2008-09-12","o":3.94,"h":3.98,"l":3.83,"c":3.91,"v":129602000},{"d":"2008-09-15","o":3.84,"h":3.99,"l":3.82,"c":3.87,"v":179616000},{"d":"2008-09-16","o":3.84,"h":3.98,"l":3.83,"c":3.94,"v":261844000},{"d":"2008-09-17","o":3.88,"h":3.91,"l":3.56,"c":3.58,"v":263312000},{"d":"2008-09-18","o":3.65,"h":3.88,"l":3.5,"c":3.83,"v":247944000},{"d":"2008-09-19","o":4.01,"h":4.34,"l":3.83,"c":4.05,"v":295444000},{"d":"2008-09-22","o":4.06,"h":4.08,"l":3.72,"c":3.75,"v":140754000},{"d":"2008-09-23","o":3.79,"h":3.81,"l":3.54,"c":3.59,"v":171884000},{"d":"2008-09-24","o":3.62,"h":3.68,"l":3.45,"c":3.5,"v":187448000},{"d":"2008-09-25","o":3.53,"h":3.64,"l":3.5,"c":3.6,"v":121460000},{"d":"2008-09-26","o":3.48,"h":3.55,"l":3.4,"c":3.54,"v":134942000},{"d":"2008-09-29","o":3.42,"h":3.47,"l":3.07,"c":3.17,"v":240086000},{"d":"2008-09-30","o":3.29,"h":3.66,"l":3.27,"c":3.64,"v":260938000},{"d":"2008-10-01","o":3.59,"h":3.6,"l":3.42,"c":3.48,"v":192444000},{"d":"2008-10-02","o":3.38,"h":3.45,"l":3.27,"c":3.37,"v":174522000},{"d":"2008-10-03","o":3.47,"h":3.55,"l":3.33,"c":3.35,"v":224562000},{"d":"2008-10-06","o":3.2,"h":3.29,"l":3.02,"c":3.26,"v":267710000},{"d":"2008-10-07","o":3.29,"h":3.32,"l":2.92,"c":2.93,"v":255120000},{"d":"2008-10-08","o":2.78,"h":3.14,"l":2.77,"c":3.05,"v":286490000},{"d":"2008-10-09","o":3.1,"h":3.17,"l":2.8,"c":2.8,"v":278618000},{"d":"2008-10-10","o":2.65,"h":2.99,"l":2.55,"c":2.81,"v":360434000},{"d":"2008-10-13","o":2.95,"h":3.11,"l":2.87,"c":3.1,"v":223896000},{"d":"2008-10-14","o":3.17,"h":3.2,"l":2.74,"c":2.79,"v":346132000},{"d":"2008-10-15","o":2.72,"h":2.73,"l":2.42,"c":2.44,"v":325152000},{"d":"2008-10-16","o":2.32,"h":2.54,"l":2.17,"c":2.51,"v":441622000},{"d":"2008-10-17","o":2.44,"h":3.12,"l":2.42,"c":2.53,"v":258928000},{"d":"2008-10-20","o":2.61,"h":2.65,"l":2.5,"c":2.65,"v":169042000},{"d":"2008-10-21","o":2.59,"h":2.65,"l":2.5,"c":2.51,"v":173392000},{"d":"2008-10-22","o":2.5,"h":2.62,"l":2.39,"c":2.5,"v":390264000},{"d":"2008-10-23","o":2.17,"h":2.55,"l":2.17,"c":2.52,"v":652038000},{"d":"2008-10-24","o":2.24,"h":2.62,"l":2.22,"c":2.45,"v":392118000},{"d":"2008-10-27","o":2.45,"h":2.63,"l":2.42,"c":2.48,"v":235184000},{"d":"2008-10-28","o":2.58,"h":2.82,"l":2.45,"c":2.8,"v":296694000},{"d":"2008-10-29","o":2.78,"h":2.99,"l":2.73,"c":2.84,"v":303926000},{"d":"2008-10-30","o":2.94,"h":2.99,"l":2.75,"c":2.84,"v":222514000},{"d":"2008-10-31","o":2.8,"h":2.86,"l":2.75,"c":2.86,"v":170692000},{"d":"2008-11-03","o":2.82,"h":2.86,"l":2.75,"c":2.79,"v":143402000},{"d":"2008-11-04","o":2.86,"h":2.94,"l":2.76,"c":2.92,"v":153276000},{"d":"2008-11-05","o":2.87,"h":2.9,"l":2.58,"c":2.6,"v":229968000},{"d":"2008-11-06","o":2.49,"h":2.55,"l":2.32,"c":2.36,"v":309756000},{"d":"2008-11-07","o":2.39,"h":2.49,"l":2.35,"c":2.46,"v":148792000},{"d":"2008-11-10","o":2.5,"h":2.53,"l":2.34,"c":2.42,"v":179298000},{"d":"2008-11-11","o":2.36,"h":2.4,"l":2.24,"c":2.32,"v":198784000},{"d":"2008-11-12","o":2.2,"h":2.27,"l":2.05,"c":2.08,"v":295372000},{"d":"2008-11-13","o":2.07,"h":2.25,"l":1.92,"c":2.25,"v":338706000},{"d":"2008-11-14","o":2.18,"h":2.22,"l":2.08,"c":2.09,"v":238994000},{"d":"2008-11-17","o":2,"h":2.06,"l":1.95,"c":1.98,"v":214236000},{"d":"2008-11-18","o":1.99,"h":2.03,"l":1.8,"c":1.92,"v":300984000},{"d":"2008-11-19","o":1.9,"h":1.95,"l":1.79,"c":1.79,"v":250422000},{"d":"2008-11-20","o":1.76,"h":1.99,"l":1.73,"c":1.75,"v":368478000},{"d":"2008-11-21","o":1.82,"h":1.95,"l":1.79,"c":1.89,"v":300854000},{"d":"2008-11-24","o":1.94,"h":2.17,"l":1.93,"c":2.12,"v":290994000},{"d":"2008-11-25","o":2.1,"h":2.14,"l":1.98,"c":2.11,"v":260300000},{"d":"2008-11-26","o":2.04,"h":2.2,"l":2.01,"c":2.2,"v":268794000},{"d":"2008-11-28","o":2.2,"h":2.2,"l":2.11,"c":2.13,"v":69620000},{"d":"2008-12-01","o":2.1,"h":2.16,"l":2.02,"c":2.02,"v":223578000},{"d":"2008-12-02","o":2.07,"h":2.09,"l":1.94,"c":2.06,"v":174274000},{"d":"2008-12-03","o":2.01,"h":2.29,"l":2,"c":2.26,"v":313512000},{"d":"2008-12-04","o":2.3,"h":2.53,"l":2.29,"c":2.37,"v":395646000},{"d":"2008-12-05","o":2.29,"h":2.42,"l":2.16,"c":2.41,"v":292176000},{"d":"2008-12-08","o":2.46,"h":2.61,"l":2.37,"c":2.57,"v":218814000},{"d":"2008-12-09","o":2.49,"h":2.72,"l":2.48,"c":2.56,"v":266296000},{"d":"2008-12-10","o":2.57,"h":2.58,"l":2.42,"c":2.48,"v":155076000},{"d":"2008-12-11","o":2.47,"h":2.52,"l":2.41,"c":2.41,"v":151672000},{"d":"2008-12-12","o":2.38,"h":2.57,"l":2.38,"c":2.56,"v":173296000},{"d":"2008-12-15","o":2.53,"h":2.55,"l":2.41,"c":2.44,"v":145708000},{"d":"2008-12-16","o":2.48,"h":2.65,"l":2.46,"c":2.63,"v":177258000},{"d":"2008-12-17","o":2.61,"h":2.74,"l":2.58,"c":2.66,"v":183662000},{"d":"2008-12-18","o":2.65,"h":2.74,"l":2.56,"c":2.6,"v":150362000},{"d":"2008-12-19","o":2.58,"h":2.65,"l":2.55,"c":2.58,"v":219264000},{"d":"2008-12-22","o":2.58,"h":2.61,"l":2.42,"c":2.49,"v":178500000},{"d":"2008-12-23","o":2.51,"h":2.58,"l":2.51,"c":2.55,"v":116908000},{"d":"2008-12-24","o":2.58,"h":2.6,"l":2.55,"c":2.57,"v":32910000},{"d":"2008-12-26","o":2.69,"h":2.7,"l":2.58,"c":2.59,"v":136946000},{"d":"2008-12-29","o":2.57,"h":2.59,"l":2.43,"c":2.47,"v":130158000},{"d":"2008-12-30","o":2.48,"h":2.56,"l":2.44,"c":2.54,"v":132026000},{"d":"2008-12-31","o":2.54,"h":2.58,"l":2.5,"c":2.56,"v":155844000},{"d":"2009-01-02","o":2.57,"h":2.73,"l":2.55,"c":2.72,"v":145928000},{"d":"2009-01-05","o":2.79,"h":2.79,"l":2.65,"c":2.7,"v":190196000},{"d":"2009-01-06","o":2.73,"h":2.91,"l":2.69,"c":2.87,"v":221602000},{"d":"2009-01-07","o":2.81,"h":2.85,"l":2.77,"c":2.81,"v":158854000},{"d":"2009-01-08","o":2.75,"h":2.87,"l":2.73,"c":2.86,"v":131558000},{"d":"2009-01-09","o":2.85,"h":2.85,"l":2.73,"c":2.78,"v":133682000},{"d":"2009-01-12","o":2.71,"h":2.71,"l":2.54,"c":2.6,"v":191126000},{"d":"2009-01-13","o":2.55,"h":2.66,"l":2.54,"c":2.57,"v":157664000},{"d":"2009-01-14","o":2.51,"h":2.51,"l":2.41,"c":2.42,"v":208852000},{"d":"2009-01-15","o":2.43,"h":2.61,"l":2.38,"c":2.57,"v":232346000},{"d":"2009-01-16","o":2.59,"h":2.62,"l":2.48,"c":2.58,"v":165164000},{"d":"2009-01-20","o":2.54,"h":2.59,"l":2.41,"c":2.42,"v":135344000},{"d":"2009-01-21","o":2.47,"h":2.53,"l":2.41,"c":2.53,"v":116590000},{"d":"2009-01-22","o":2.47,"h":2.54,"l":2.41,"c":2.5,"v":142666000},{"d":"2009-01-23","o":2.44,"h":2.57,"l":2.42,"c":2.53,"v":115866000},{"d":"2009-01-26","o":2.51,"h":2.54,"l":2.43,"c":2.48,"v":143114000},{"d":"2009-01-27","o":2.46,"h":2.52,"l":2.39,"c":2.42,"v":174764000},{"d":"2009-01-28","o":2.49,"h":2.57,"l":2.45,"c":2.52,"v":161132000},{"d":"2009-01-29","o":2.5,"h":2.59,"l":2.46,"c":2.5,"v":359336000},{"d":"2009-01-30","o":2.87,"h":2.99,"l":2.86,"c":2.94,"v":795662000},{"d":"2009-02-02","o":2.93,"h":3.1,"l":2.91,"c":3.06,"v":386486000},{"d":"2009-02-03","o":3.04,"h":3.21,"l":3,"c":3.18,"v":293892000},{"d":"2009-02-04","o":3.17,"h":3.17,"l":3.04,"c":3.05,"v":274526000},{"d":"2009-02-05","o":3.06,"h":3.19,"l":3.03,"c":3.16,"v":203392000},{"d":"2009-02-06","o":3.16,"h":3.35,"l":3.16,"c":3.33,"v":240898000},{"d":"2009-02-09","o":3.33,"h":3.37,"l":3.27,"c":3.34,"v":188752000},{"d":"2009-02-10","o":3.31,"h":3.36,"l":3.15,"c":3.17,"v":214012000},{"d":"2009-02-11","o":3.15,"h":3.24,"l":3.11,"c":3.22,"v":166946000},{"d":"2009-02-12","o":3.16,"h":3.21,"l":3.09,"c":3.2,"v":161910000},{"d":"2009-02-13","o":3.2,"h":3.23,"l":3.14,"c":3.16,"v":82618000},{"d":"2009-02-17","o":3.08,"h":3.13,"l":3.06,"c":3.08,"v":142522000},{"d":"2009-02-18","o":3.11,"h":3.14,"l":3.03,"c":3.12,"v":147320000},{"d":"2009-02-19","o":3.14,"h":3.21,"l":3.08,"c":3.1,"v":135378000},{"d":"2009-02-20","o":3.05,"h":3.21,"l":3.04,"c":3.19,"v":187090000},{"d":"2009-02-23","o":3.21,"h":3.25,"l":3.08,"c":3.09,"v":146720000},{"d":"2009-02-24","o":3.1,"h":3.31,"l":3.09,"c":3.28,"v":205428000},{"d":"2009-02-25","o":3.24,"h":3.29,"l":3.14,"c":3.19,"v":182442000},{"d":"2009-02-26","o":3.21,"h":3.24,"l":3.12,"c":3.12,"v":145506000},{"d":"2009-02-27","o":3.06,"h":3.25,"l":3.05,"c":3.24,"v":229766000},{"d":"2009-03-02","o":3.2,"h":3.28,"l":3.08,"c":3.1,"v":210238000},{"d":"2009-03-03","o":3.14,"h":3.16,"l":3.07,"c":3.09,"v":193832000},{"d":"2009-03-04","o":3.14,"h":3.29,"l":3.12,"c":3.24,"v":239218000},{"d":"2009-03-05","o":3.21,"h":3.29,"l":3.18,"c":3.24,"v":235406000},{"d":"2009-03-06","o":3.26,"h":3.28,"l":2.99,"c":3.08,"v":301876000},{"d":"2009-03-09","o":3.11,"h":3.2,"l":3.01,"c":3.02,"v":271228000},{"d":"2009-03-10","o":3.12,"h":3.3,"l":3.09,"c":3.29,"v":308714000},{"d":"2009-03-11","o":3.31,"h":3.47,"l":3.26,"c":3.43,"v":277634000},{"d":"2009-03-12","o":3.42,"h":3.49,"l":3.36,"c":3.48,"v":226978000},{"d":"2009-03-13","o":3.48,"h":3.49,"l":3.38,"c":3.43,"v":178068000},{"d":"2009-03-16","o":3.43,"h":3.46,"l":3.33,"c":3.35,"v":188746000},{"d":"2009-03-17","o":3.37,"h":3.59,"l":3.35,"c":3.57,"v":238056000},{"d":"2009-03-18","o":3.55,"h":3.7,"l":3.51,"c":3.56,"v":208034000},{"d":"2009-03-19","o":3.57,"h":3.6,"l":3.46,"c":3.51,"v":176382000},{"d":"2009-03-20","o":3.52,"h":3.54,"l":3.45,"c":3.5,"v":169362000},{"d":"2009-03-23","o":3.57,"h":3.78,"l":3.54,"c":3.78,"v":172248000},{"d":"2009-03-24","o":3.74,"h":3.75,"l":3.62,"c":3.64,"v":149158000},{"d":"2009-03-25","o":3.65,"h":3.7,"l":3.49,"c":3.62,"v":157912000},{"d":"2009-03-26","o":3.67,"h":3.75,"l":3.63,"c":3.68,"v":133154000},{"d":"2009-03-27","o":3.58,"h":3.61,"l":3.51,"c":3.53,"v":171376000},{"d":"2009-03-30","o":3.52,"h":3.58,"l":3.49,"c":3.57,"v":167462000},{"d":"2009-03-31","o":3.63,"h":3.72,"l":3.61,"c":3.67,"v":178364000},{"d":"2009-04-01","o":3.65,"h":3.75,"l":3.59,"c":3.67,"v":140828000},{"d":"2009-04-02","o":3.68,"h":3.86,"l":3.67,"c":3.82,"v":221338000},{"d":"2009-04-03","o":3.82,"h":3.92,"l":3.78,"c":3.91,"v":116198000},{"d":"2009-04-06","o":3.86,"h":3.92,"l":3.8,"c":3.9,"v":115026000},{"d":"2009-04-07","o":3.85,"h":3.85,"l":3.74,"c":3.78,"v":114976000},{"d":"2009-04-08","o":3.8,"h":3.86,"l":3.73,"c":3.85,"v":113060000},{"d":"2009-04-09","o":3.88,"h":4,"l":3.86,"c":3.99,"v":141646000},{"d":"2009-04-13","o":3.99,"h":4,"l":3.89,"c":3.95,"v":124244000},{"d":"2009-04-14","o":3.9,"h":3.97,"l":3.85,"c":3.86,"v":123208000},{"d":"2009-04-15","o":3.78,"h":3.79,"l":3.68,"c":3.74,"v":188256000},{"d":"2009-04-16","o":3.77,"h":3.87,"l":3.76,"c":3.86,"v":149356000},{"d":"2009-04-17","o":3.84,"h":3.94,"l":3.79,"c":3.9,"v":148520000},{"d":"2009-04-20","o":3.92,"h":3.99,"l":3.84,"c":3.88,"v":173738000},{"d":"2009-04-21","o":3.87,"h":3.95,"l":3.86,"c":3.94,"v":143244000},{"d":"2009-04-22","o":3.91,"h":4.11,"l":3.89,"c":3.96,"v":175510000},{"d":"2009-04-23","o":4.07,"h":4.1,"l":3.95,"c":4.03,"v":323754000},{"d":"2009-04-24","o":4.1,"h":4.33,"l":4.04,"c":4.22,"v":469686000},{"d":"2009-04-27","o":4.19,"h":4.25,"l":4.11,"c":4.16,"v":194118000},{"d":"2009-04-28","o":4.13,"h":4.27,"l":4.12,"c":4.12,"v":158480000},{"d":"2009-04-29","o":4.15,"h":4.15,"l":3.96,"c":3.99,"v":194702000},{"d":"2009-04-30","o":4.05,"h":4.13,"l":3.99,"c":4.03,"v":170752000},{"d":"2009-05-01","o":4.02,"h":4.02,"l":3.89,"c":3.95,"v":122434000},{"d":"2009-05-04","o":4.01,"h":4.07,"l":3.94,"c":3.99,"v":140386000},{"d":"2009-05-05","o":4.05,"h":4.1,"l":4.01,"c":4.09,"v":117406000},{"d":"2009-05-06","o":4.14,"h":4.18,"l":3.98,"c":4.1,"v":172080000},{"d":"2009-05-07","o":4.14,"h":4.14,"l":3.89,"c":3.96,"v":192642000},{"d":"2009-05-08","o":3.98,"h":4.01,"l":3.82,"c":3.9,"v":163860000},{"d":"2009-05-11","o":3.84,"h":3.99,"l":3.8,"c":3.93,"v":137446000},{"d":"2009-05-12","o":3.93,"h":3.95,"l":3.83,"c":3.9,"v":110974000},{"d":"2009-05-13","o":3.81,"h":3.83,"l":3.7,"c":3.71,"v":175410000},{"d":"2009-05-14","o":3.69,"h":3.8,"l":3.67,"c":3.76,"v":186872000},{"d":"2009-05-15","o":3.73,"h":3.81,"l":3.67,"c":3.68,"v":160234000},{"d":"2009-05-18","o":3.7,"h":3.8,"l":3.65,"c":3.8,"v":136582000},{"d":"2009-05-19","o":3.77,"h":3.95,"l":3.76,"c":3.89,"v":160578000},{"d":"2009-05-20","o":3.92,"h":4.06,"l":3.87,"c":3.9,"v":147020000},{"d":"2009-05-21","o":3.84,"h":3.9,"l":3.77,"c":3.8,"v":112810000},{"d":"2009-05-22","o":3.81,"h":3.85,"l":3.75,"c":3.78,"v":69694000},{"d":"2009-05-26","o":3.75,"h":3.92,"l":3.73,"c":3.92,"v":133992000},{"d":"2009-05-27","o":3.93,"h":3.97,"l":3.84,"c":3.86,"v":111342000},{"d":"2009-05-28","o":3.88,"h":3.95,"l":3.79,"c":3.88,"v":98862000},{"d":"2009-05-29","o":3.89,"h":3.9,"l":3.82,"c":3.9,"v":101444000},{"d":"2009-06-01","o":3.91,"h":4.24,"l":3.87,"c":4.15,"v":215930000},{"d":"2009-06-02","o":4.12,"h":4.27,"l":4.11,"c":4.25,"v":187940000},{"d":"2009-06-03","o":4.17,"h":4.29,"l":4.16,"c":4.28,"v":152068000},{"d":"2009-06-04","o":4.27,"h":4.32,"l":4.23,"c":4.28,"v":109308000},{"d":"2009-06-05","o":4.31,"h":4.4,"l":4.26,"c":4.38,"v":165270000},{"d":"2009-06-08","o":4.34,"h":4.36,"l":4.26,"c":4.32,"v":112042000},{"d":"2009-06-09","o":4.35,"h":4.38,"l":4.31,"c":4.35,"v":89502000},{"d":"2009-06-10","o":4.38,"h":4.43,"l":4.24,"c":4.33,"v":121472000},{"d":"2009-06-11","o":4.32,"h":4.37,"l":4.25,"c":4.28,"v":100194000},{"d":"2009-06-12","o":4.25,"h":4.26,"l":4.1,"c":4.2,"v":124460000},{"d":"2009-06-15","o":4.14,"h":4.16,"l":4.05,"c":4.16,"v":108036000},{"d":"2009-06-16","o":4.18,"h":4.2,"l":4.06,"c":4.11,"v":109316000},{"d":"2009-06-17","o":4.12,"h":4.22,"l":4.03,"c":4.13,"v":155702000},{"d":"2009-06-18","o":4.14,"h":4.15,"l":4.05,"c":4.08,"v":109062000},{"d":"2009-06-19","o":4.11,"h":4.17,"l":4.07,"c":4.15,"v":108764000},{"d":"2009-06-22","o":4.12,"h":4.12,"l":3.93,"c":3.96,"v":194888000},{"d":"2009-06-23","o":3.95,"h":3.95,"l":3.81,"c":3.88,"v":148310000},{"d":"2009-06-24","o":3.9,"h":4.03,"l":3.89,"c":3.96,"v":121628000},{"d":"2009-06-25","o":3.95,"h":4.11,"l":3.95,"c":4.11,"v":147208000},{"d":"2009-06-26","o":4.09,"h":4.21,"l":4.06,"c":4.19,"v":175506000},{"d":"2009-06-29","o":4.19,"h":4.21,"l":4.12,"c":4.15,"v":125406000},{"d":"2009-06-30","o":4.18,"h":4.25,"l":4.12,"c":4.18,"v":159696000},{"d":"2009-07-01","o":4.22,"h":4.22,"l":4.07,"c":4.08,"v":139624000},{"d":"2009-07-02","o":4.06,"h":4.07,"l":3.93,"c":3.97,"v":144372000},{"d":"2009-07-06","o":3.92,"h":3.94,"l":3.83,"c":3.9,"v":147376000},{"d":"2009-07-07","o":3.93,"h":3.93,"l":3.77,"c":3.78,"v":129830000},{"d":"2009-07-08","o":3.82,"h":3.9,"l":3.79,"c":3.87,"v":170814000},{"d":"2009-07-09","o":3.91,"h":3.93,"l":3.84,"c":3.9,"v":127190000},{"d":"2009-07-10","o":3.88,"h":3.94,"l":3.81,"c":3.88,"v":119522000},{"d":"2009-07-13","o":3.9,"h":4.08,"l":3.9,"c":4.07,"v":161004000},{"d":"2009-07-14","o":4.07,"h":4.12,"l":4.02,"c":4.1,"v":90872000},{"d":"2009-07-15","o":4.15,"h":4.23,"l":4.14,"c":4.23,"v":126780000},{"d":"2009-07-16","o":4.22,"h":4.31,"l":4.19,"c":4.31,"v":107238000},{"d":"2009-07-17","o":4.29,"h":4.32,"l":4.26,"c":4.29,"v":101032000},{"d":"2009-07-20","o":4.31,"h":4.44,"l":4.31,"c":4.41,"v":121132000},{"d":"2009-07-21","o":4.43,"h":4.45,"l":4.37,"c":4.45,"v":154572000},{"d":"2009-07-22","o":4.43,"h":4.46,"l":4.39,"c":4.44,"v":106592000},{"d":"2009-07-23","o":4.49,"h":4.72,"l":4.48,"c":4.69,"v":383242000},{"d":"2009-07-24","o":4.38,"h":4.45,"l":4.28,"c":4.32,"v":384092000},{"d":"2009-07-27","o":4.31,"h":4.32,"l":4.18,"c":4.21,"v":225586000},{"d":"2009-07-28","o":4.19,"h":4.28,"l":4.13,"c":4.25,"v":175498000},{"d":"2009-07-29","o":4.22,"h":4.28,"l":4.18,"c":4.22,"v":130058000},{"d":"2009-07-30","o":4.28,"h":4.36,"l":4.26,"c":4.3,"v":145064000},{"d":"2009-07-31","o":4.29,"h":4.34,"l":4.23,"c":4.29,"v":117738000},{"d":"2009-08-03","o":4.33,"h":4.41,"l":4.33,"c":4.37,"v":133260000},{"d":"2009-08-04","o":4.37,"h":4.37,"l":4.25,"c":4.29,"v":123558000},{"d":"2009-08-05","o":4.28,"h":4.29,"l":4.15,"c":4.21,"v":145588000},{"d":"2009-08-06","o":4.22,"h":4.24,"l":4.15,"c":4.22,"v":93860000},{"d":"2009-08-07","o":4.2,"h":4.3,"l":4.2,"c":4.27,"v":112560000},{"d":"2009-08-10","o":4.25,"h":4.27,"l":4.16,"c":4.22,"v":88812000},{"d":"2009-08-11","o":4.18,"h":4.22,"l":4.12,"c":4.18,"v":100500000},{"d":"2009-08-12","o":4.17,"h":4.33,"l":4.17,"c":4.3,"v":112388000},{"d":"2009-08-13","o":4.29,"h":4.32,"l":4.2,"c":4.23,"v":114248000},{"d":"2009-08-14","o":4.21,"h":4.21,"l":4.14,"c":4.18,"v":98494000},{"d":"2009-08-17","o":4.06,"h":4.09,"l":4.01,"c":4.05,"v":137772000},{"d":"2009-08-18","o":4.07,"h":4.13,"l":4.04,"c":4.11,"v":117688000},{"d":"2009-08-19","o":4.05,"h":4.15,"l":4.02,"c":4.15,"v":103412000},{"d":"2009-08-20","o":4.15,"h":4.22,"l":4.13,"c":4.2,"v":107500000},{"d":"2009-08-21","o":4.24,"h":4.25,"l":4.18,"c":4.25,"v":122614000},{"d":"2009-08-24","o":4.26,"h":4.28,"l":4.21,"c":4.22,"v":94464000},{"d":"2009-08-25","o":4.23,"h":4.32,"l":4.2,"c":4.21,"v":95820000},{"d":"2009-08-26","o":4.2,"h":4.24,"l":4.17,"c":4.2,"v":72276000},{"d":"2009-08-27","o":4.2,"h":4.24,"l":4.16,"c":4.22,"v":79954000},{"d":"2009-08-28","o":4.24,"h":4.25,"l":4.13,"c":4.14,"v":92414000},{"d":"2009-08-31","o":4.1,"h":4.1,"l":4.02,"c":4.06,"v":105276000},{"d":"2009-09-01","o":4.04,"h":4.12,"l":3.95,"c":3.96,"v":124916000},{"d":"2009-09-02","o":3.95,"h":4.01,"l":3.89,"c":3.91,"v":130254000},{"d":"2009-09-03","o":3.92,"h":3.95,"l":3.88,"c":3.92,"v":82804000},{"d":"2009-09-04","o":3.91,"h":3.99,"l":3.88,"c":3.94,"v":93430000},{"d":"2009-09-08","o":3.99,"h":4.05,"l":3.94,"c":4.05,"v":140752000},{"d":"2009-09-09","o":4.03,"h":4.13,"l":4.03,"c":4.11,"v":135524000},{"d":"2009-09-10","o":4.12,"h":4.2,"l":4.11,"c":4.19,"v":140462000},{"d":"2009-09-11","o":4.22,"h":4.24,"l":4.19,"c":4.23,"v":120138000},{"d":"2009-09-14","o":4.19,"h":4.23,"l":4.17,"c":4.19,"v":71440000},{"d":"2009-09-15","o":4.21,"h":4.22,"l":4.14,"c":4.18,"v":88936000},{"d":"2009-09-16","o":4.3,"h":4.55,"l":4.3,"c":4.53,"v":262286000},{"d":"2009-09-17","o":4.54,"h":4.56,"l":4.45,"c":4.52,"v":157454000},{"d":"2009-09-18","o":4.54,"h":4.55,"l":4.47,"c":4.51,"v":135390000},{"d":"2009-09-21","o":4.48,"h":4.54,"l":4.42,"c":4.53,"v":84186000},{"d":"2009-09-22","o":4.57,"h":4.71,"l":4.55,"c":4.69,"v":165298000},{"d":"2009-09-23","o":4.64,"h":4.72,"l":4.61,"c":4.62,"v":113706000},{"d":"2009-09-24","o":4.6,"h":4.64,"l":4.54,"c":4.61,"v":101502000},{"d":"2009-09-25","o":4.57,"h":4.61,"l":4.49,"c":4.53,"v":85136000},{"d":"2009-09-28","o":4.55,"h":4.64,"l":4.53,"c":4.61,"v":70160000},{"d":"2009-09-29","o":4.6,"h":4.62,"l":4.51,"c":4.59,"v":87878000},{"d":"2009-09-30","o":4.61,"h":4.71,"l":4.57,"c":4.67,"v":170784000},{"d":"2009-10-01","o":4.62,"h":4.64,"l":4.52,"c":4.55,"v":132902000},{"d":"2009-10-02","o":4.5,"h":4.56,"l":4.48,"c":4.49,"v":100788000},{"d":"2009-10-05","o":4.51,"h":4.55,"l":4.41,"c":4.43,"v":140570000},{"d":"2009-10-06","o":4.47,"h":4.55,"l":4.42,"c":4.55,"v":139274000},{"d":"2009-10-07","o":4.57,"h":4.72,"l":4.56,"c":4.7,"v":148902000},{"d":"2009-10-08","o":4.74,"h":4.84,"l":4.71,"c":4.76,"v":193486000},{"d":"2009-10-09","o":4.75,"h":4.8,"l":4.71,"c":4.79,"v":93880000},{"d":"2009-10-12","o":4.81,"h":4.81,"l":4.65,"c":4.68,"v":111828000},{"d":"2009-10-13","o":4.69,"h":4.76,"l":4.68,"c":4.74,"v":94400000},{"d":"2009-10-14","o":4.81,"h":4.89,"l":4.8,"c":4.87,"v":111136000},{"d":"2009-10-15","o":4.76,"h":4.85,"l":4.75,"c":4.8,"v":124842000},{"d":"2009-10-16","o":4.76,"h":4.81,"l":4.68,"c":4.77,"v":140768000},{"d":"2009-10-19","o":4.77,"h":4.81,"l":4.71,"c":4.73,"v":120348000},{"d":"2009-10-20","o":4.8,"h":4.8,"l":4.71,"c":4.75,"v":155552000},{"d":"2009-10-21","o":4.76,"h":4.83,"l":4.65,"c":4.67,"v":155224000},{"d":"2009-10-22","o":4.68,"h":4.7,"l":4.59,"c":4.67,"v":330370000},{"d":"2009-10-23","o":5.55,"h":5.98,"l":5.53,"c":5.92,"v":1166116000},{"d":"2009-10-26","o":5.96,"h":6.28,"l":5.92,"c":6.23,"v":645424000},{"d":"2009-10-27","o":6.15,"h":6.21,"l":5.97,"c":6.1,"v":406084000},{"d":"2009-10-28","o":6.08,"h":6.26,"l":6.04,"c":6.08,"v":337754000},{"d":"2009-10-29","o":6.2,"h":6.22,"l":6.01,"c":6.13,"v":256436000},{"d":"2009-10-30","o":6.1,"h":6.14,"l":5.91,"c":5.94,"v":266244000},{"d":"2009-11-02","o":5.93,"h":5.97,"l":5.84,"c":5.94,"v":225600000},{"d":"2009-11-03","o":5.88,"h":5.94,"l":5.83,"c":5.92,"v":189570000},{"d":"2009-11-04","o":5.95,"h":5.96,"l":5.84,"c":5.86,"v":152350000},{"d":"2009-11-05","o":5.87,"h":6.05,"l":5.81,"c":6.03,"v":181736000},{"d":"2009-11-06","o":6.15,"h":6.35,"l":6.13,"c":6.31,"v":264520000},{"d":"2009-11-09","o":6.36,"h":6.42,"l":6.28,"c":6.33,"v":172484000},{"d":"2009-11-10","o":6.34,"h":6.53,"l":6.3,"c":6.51,"v":210586000},{"d":"2009-11-11","o":6.55,"h":6.57,"l":6.42,"c":6.5,"v":148684000},{"d":"2009-11-12","o":6.5,"h":6.61,"l":6.5,"c":6.53,"v":144202000},{"d":"2009-11-13","o":6.56,"h":6.65,"l":6.49,"c":6.65,"v":147536000},{"d":"2009-11-16","o":6.61,"h":6.73,"l":6.55,"c":6.58,"v":180366000},{"d":"2009-11-17","o":6.57,"h":6.59,"l":6.47,"c":6.56,"v":154960000},{"d":"2009-11-18","o":6.55,"h":6.57,"l":6.48,"c":6.56,"v":104270000},{"d":"2009-11-19","o":6.53,"h":6.53,"l":6.42,"c":6.45,"v":119964000},{"d":"2009-11-20","o":6.39,"h":6.5,"l":6.37,"c":6.48,"v":133052000},{"d":"2009-11-23","o":6.55,"h":6.65,"l":6.55,"c":6.65,"v":137562000},{"d":"2009-11-24","o":6.68,"h":6.72,"l":6.61,"c":6.65,"v":146394000},{"d":"2009-11-25","o":6.67,"h":6.71,"l":6.62,"c":6.7,"v":101424000},{"d":"2009-11-27","o":6.51,"h":6.65,"l":6.49,"c":6.59,"v":88452000},{"d":"2009-11-30","o":6.61,"h":6.8,"l":6.61,"c":6.8,"v":202390000},{"d":"2009-12-01","o":6.85,"h":6.97,"l":6.79,"c":6.93,"v":193152000},{"d":"2009-12-02","o":6.96,"h":7.13,"l":6.95,"c":7.11,"v":235960000},{"d":"2009-12-03","o":7.18,"h":7.3,"l":7.04,"c":7.06,"v":330470000},{"d":"2009-12-04","o":7.17,"h":7.17,"l":6.76,"c":6.88,"v":296548000},{"d":"2009-12-07","o":6.9,"h":6.95,"l":6.69,"c":6.71,"v":156740000},{"d":"2009-12-08","o":6.72,"h":6.8,"l":6.64,"c":6.71,"v":160056000},{"d":"2009-12-09","o":6.73,"h":6.74,"l":6.49,"c":6.57,"v":252658000},{"d":"2009-12-10","o":6.62,"h":6.81,"l":6.62,"c":6.77,"v":226872000},{"d":"2009-12-11","o":6.8,"h":6.81,"l":6.66,"c":6.71,"v":160934000},{"d":"2009-12-14","o":6.62,"h":6.63,"l":6.47,"c":6.57,"v":200458000},{"d":"2009-12-15","o":6.54,"h":6.62,"l":6.48,"c":6.51,"v":148576000},{"d":"2009-12-16","o":6.55,"h":6.57,"l":6.38,"c":6.42,"v":205226000},{"d":"2009-12-17","o":6.47,"h":6.5,"l":6.34,"c":6.35,"v":169530000},{"d":"2009-12-18","o":6.4,"h":6.44,"l":6.28,"c":6.42,"v":192108000},{"d":"2009-12-21","o":6.52,"h":6.66,"l":6.51,"c":6.64,"v":189472000},{"d":"2009-12-22","o":6.69,"h":6.8,"l":6.63,"c":6.69,"v":165150000},{"d":"2009-12-23","o":6.74,"h":6.95,"l":6.72,"c":6.95,"v":190922000},{"d":"2009-12-24","o":6.96,"h":6.99,"l":6.88,"c":6.92,"v":102576000},{"d":"2009-12-28","o":6.99,"h":7.1,"l":6.93,"c":6.97,"v":175278000},{"d":"2009-12-29","o":7.06,"h":7.13,"l":6.93,"c":6.97,"v":168012000},{"d":"2009-12-30","o":6.92,"h":6.92,"l":6.76,"c":6.82,"v":138264000},{"d":"2009-12-31","o":6.85,"h":6.86,"l":6.73,"c":6.73,"v":90460000},{"d":"2010-01-04","o":6.81,"h":6.83,"l":6.66,"c":6.7,"v":151998000},{"d":"2010-01-05","o":6.67,"h":6.77,"l":6.59,"c":6.73,"v":177038000},{"d":"2010-01-06","o":6.73,"h":6.74,"l":6.58,"c":6.61,"v":143576000},{"d":"2010-01-07","o":6.6,"h":6.62,"l":6.44,"c":6.5,"v":220604000},{"d":"2010-01-08","o":6.53,"h":6.68,"l":6.45,"c":6.68,"v":196610000},{"d":"2010-01-11","o":6.63,"h":6.64,"l":6.46,"c":6.52,"v":175588000},{"d":"2010-01-12","o":6.45,"h":6.49,"l":6.33,"c":6.37,"v":181926000},{"d":"2010-01-13","o":6.39,"h":6.49,"l":6.29,"c":6.46,"v":214464000},{"d":"2010-01-14","o":6.46,"h":6.52,"l":6.32,"c":6.37,"v":195498000},{"d":"2010-01-15","o":6.46,"h":6.48,"l":6.35,"c":6.36,"v":307530000},{"d":"2010-01-19","o":6.32,"h":6.4,"l":6.22,"c":6.38,"v":177852000},{"d":"2010-01-20","o":6.36,"h":6.46,"l":6.25,"c":6.29,"v":181494000},{"d":"2010-01-21","o":6.36,"h":6.41,"l":6.25,"c":6.33,"v":199412000},{"d":"2010-01-22","o":6.28,"h":6.38,"l":6.04,"c":6.07,"v":231378000},{"d":"2010-01-25","o":6.11,"h":6.11,"l":5.91,"c":6.02,"v":240478000},{"d":"2010-01-26","o":6.03,"h":6.15,"l":5.95,"c":5.97,"v":191180000},{"d":"2010-01-27","o":6.05,"h":6.17,"l":5.94,"c":6.14,"v":295306000},{"d":"2010-01-28","o":6.22,"h":6.36,"l":6.14,"c":6.3,"v":545862000},{"d":"2010-01-29","o":6.49,"h":6.59,"l":6.21,"c":6.27,"v":589426000},{"d":"2010-02-01","o":6.16,"h":6.24,"l":5.69,"c":5.94,"v":755488000},{"d":"2010-02-02","o":5.94,"h":5.95,"l":5.72,"c":5.91,"v":461594000},{"d":"2010-02-03","o":5.86,"h":5.98,"l":5.83,"c":5.95,"v":248118000},{"d":"2010-02-04","o":5.93,"h":6.02,"l":5.79,"c":5.8,"v":255680000},{"d":"2010-02-05","o":5.79,"h":5.88,"l":5.7,"c":5.87,"v":220496000},{"d":"2010-02-08","o":5.97,"h":6.05,"l":5.83,"c":5.84,"v":197804000},{"d":"2010-02-09","o":5.91,"h":5.95,"l":5.85,"c":5.9,"v":184460000},{"d":"2010-02-10","o":5.9,"h":5.93,"l":5.8,"c":5.87,"v":124664000},{"d":"2010-02-11","o":5.86,"h":6.02,"l":5.82,"c":6,"v":166870000},{"d":"2010-02-12","o":5.95,"h":6,"l":5.88,"c":5.98,"v":161470000},{"d":"2010-02-16","o":6,"h":6.03,"l":5.86,"c":5.88,"v":178654000},{"d":"2010-02-17","o":5.85,"h":5.86,"l":5.78,"c":5.82,"v":178896000},{"d":"2010-02-18","o":5.79,"h":5.93,"l":5.74,"c":5.9,"v":196002000},{"d":"2010-02-19","o":5.9,"h":5.95,"l":5.85,"c":5.88,"v":142312000},{"d":"2010-02-22","o":5.87,"h":5.95,"l":5.81,"c":5.9,"v":136146000},{"d":"2010-02-23","o":5.9,"h":5.96,"l":5.83,"c":5.86,"v":141364000},{"d":"2010-02-24","o":5.9,"h":5.99,"l":5.86,"c":5.99,"v":147798000},{"d":"2010-02-25","o":5.91,"h":5.92,"l":5.79,"c":5.91,"v":190668000},{"d":"2010-02-26","o":5.89,"h":5.97,"l":5.85,"c":5.92,"v":114432000},{"d":"2010-03-01","o":5.93,"h":6.23,"l":5.88,"c":6.23,"v":265930000},{"d":"2010-03-02","o":6.25,"h":6.37,"l":6.24,"c":6.28,"v":241950000},{"d":"2010-03-03","o":6.27,"h":6.35,"l":6.22,"c":6.29,"v":128808000},{"d":"2010-03-04","o":6.3,"h":6.44,"l":6.28,"c":6.43,"v":150194000},{"d":"2010-03-05","o":6.46,"h":6.47,"l":6.35,"c":6.45,"v":135386000},{"d":"2010-03-08","o":6.41,"h":6.54,"l":6.39,"c":6.51,"v":112118000},{"d":"2010-03-09","o":6.48,"h":6.54,"l":6.4,"c":6.44,"v":121416000},{"d":"2010-03-10","o":6.46,"h":6.56,"l":6.42,"c":6.53,"v":112514000},{"d":"2010-03-11","o":6.52,"h":6.68,"l":6.52,"c":6.68,"v":144816000},{"d":"2010-03-12","o":6.71,"h":6.71,"l":6.56,"c":6.59,"v":123016000},{"d":"2010-03-15","o":6.59,"h":6.6,"l":6.43,"c":6.56,"v":126584000},{"d":"2010-03-16","o":6.56,"h":6.61,"l":6.53,"c":6.59,"v":82650000},{"d":"2010-03-17","o":6.62,"h":6.63,"l":6.56,"c":6.57,"v":87176000},{"d":"2010-03-18","o":6.55,"h":6.64,"l":6.52,"c":6.64,"v":100426000},{"d":"2010-03-19","o":6.69,"h":6.69,"l":6.48,"c":6.52,"v":178100000},{"d":"2010-03-22","o":6.51,"h":6.55,"l":6.43,"c":6.52,"v":107668000},{"d":"2010-03-23","o":6.54,"h":6.55,"l":6.4,"c":6.46,"v":84262000},{"d":"2010-03-24","o":6.43,"h":6.47,"l":6.36,"c":6.4,"v":93928000},{"d":"2010-03-25","o":6.46,"h":6.85,"l":6.4,"c":6.74,"v":324192000},{"d":"2010-03-26","o":6.74,"h":6.85,"l":6.69,"c":6.75,"v":131314000},{"d":"2010-03-29","o":6.77,"h":6.83,"l":6.72,"c":6.76,"v":92538000},{"d":"2010-03-30","o":6.79,"h":6.91,"l":6.77,"c":6.83,"v":123854000},{"d":"2010-03-31","o":6.8,"h":6.84,"l":6.72,"c":6.79,"v":92012000},{"d":"2010-04-01","o":6.79,"h":6.83,"l":6.56,"c":6.59,"v":175716000},{"d":"2010-04-05","o":6.64,"h":6.69,"l":6.54,"c":6.57,"v":116330000},{"d":"2010-04-06","o":6.56,"h":6.8,"l":6.56,"c":6.78,"v":159006000},{"d":"2010-04-07","o":6.8,"h":6.8,"l":6.69,"c":6.74,"v":118908000},{"d":"2010-04-08","o":6.74,"h":7.06,"l":6.74,"c":7.05,"v":253782000},{"d":"2010-04-09","o":7.04,"h":7.07,"l":6.95,"c":7,"v":120222000},{"d":"2010-04-12","o":7,"h":7.15,"l":6.98,"c":7.06,"v":108906000},{"d":"2010-04-13","o":7.06,"h":7.1,"l":6.96,"c":7.01,"v":95710000},{"d":"2010-04-14","o":7.02,"h":7.22,"l":6.96,"c":7.21,"v":158006000},{"d":"2010-04-15","o":7.23,"h":7.35,"l":7.2,"c":7.29,"v":156592000},{"d":"2010-04-16","o":7.24,"h":7.36,"l":7.07,"c":7.11,"v":167936000},{"d":"2010-04-19","o":7.12,"h":7.18,"l":6.96,"c":7.12,"v":120440000},{"d":"2010-04-20","o":7.19,"h":7.23,"l":7.11,"c":7.21,"v":86234000},{"d":"2010-04-21","o":7.26,"h":7.45,"l":7.18,"c":7.32,"v":147488000},{"d":"2010-04-22","o":7.35,"h":7.55,"l":7.29,"c":7.5,"v":303316000},{"d":"2010-04-23","o":7.27,"h":7.45,"l":7.12,"c":7.18,"v":379504000},{"d":"2010-04-26","o":7.16,"h":7.39,"l":7.14,"c":7.36,"v":186366000},{"d":"2010-04-27","o":7.28,"h":7.32,"l":7.06,"c":7.1,"v":172780000},{"d":"2010-04-28","o":7.13,"h":7.14,"l":6.93,"c":6.97,"v":184706000},{"d":"2010-04-29","o":7,"h":7.12,"l":6.99,"c":7.09,"v":126284000},{"d":"2010-04-30","o":7.07,"h":7.07,"l":6.85,"c":6.86,"v":122270000},{"d":"2010-05-03","o":6.86,"h":6.97,"l":6.81,"c":6.87,"v":113092000},{"d":"2010-05-04","o":6.78,"h":6.79,"l":6.42,"c":6.49,"v":253356000},{"d":"2010-05-05","o":6.4,"h":6.58,"l":6.38,"c":6.55,"v":189162000},{"d":"2010-05-06","o":6.5,"h":6.62,"l":6.03,"c":6.44,"v":203780000},{"d":"2010-05-07","o":6.4,"h":6.56,"l":6.19,"c":6.25,"v":238552000},{"d":"2010-05-10","o":6.49,"h":6.61,"l":6.46,"c":6.56,"v":136122000},{"d":"2010-05-11","o":6.5,"h":6.65,"l":6.42,"c":6.52,"v":120882000},{"d":"2010-05-12","o":6.57,"h":6.71,"l":6.48,"c":6.69,"v":118090000},{"d":"2010-05-13","o":6.7,"h":6.85,"l":6.55,"c":6.57,"v":118804000},{"d":"2010-05-14","o":6.52,"h":6.55,"l":6.34,"c":6.43,"v":105556000},{"d":"2010-05-17","o":6.41,"h":6.5,"l":6.29,"c":6.45,"v":112844000},{"d":"2010-05-18","o":6.51,"h":6.56,"l":6.28,"c":6.31,"v":105138000},{"d":"2010-05-19","o":6.28,"h":6.4,"l":6.19,"c":6.23,"v":129266000},{"d":"2010-05-20","o":6.13,"h":6.25,"l":5.94,"c":5.99,"v":171888000},{"d":"2010-05-21","o":5.89,"h":6.25,"l":5.88,"c":6.14,"v":159338000},{"d":"2010-05-24","o":6.13,"h":6.22,"l":6.03,"c":6.11,"v":90718000},{"d":"2010-05-25","o":5.93,"h":6.26,"l":5.93,"c":6.24,"v":138268000},{"d":"2010-05-26","o":6.25,"h":6.29,"l":6.11,"c":6.16,"v":139292000},{"d":"2010-05-27","o":6.25,"h":6.34,"l":6.03,"c":6.34,"v":94954000},{"d":"2010-05-28","o":6.3,"h":6.38,"l":6.2,"c":6.27,"v":79096000},{"d":"2010-06-01","o":6.25,"h":6.33,"l":6.15,"c":6.16,"v":73190000},{"d":"2010-06-02","o":6.2,"h":6.32,"l":6.08,"c":6.32,"v":95294000},{"d":"2010-06-03","o":6.31,"h":6.46,"l":6.24,"c":6.44,"v":105538000},{"d":"2010-06-04","o":6.32,"h":6.41,"l":6.11,"c":6.14,"v":109954000},{"d":"2010-06-07","o":6.29,"h":6.33,"l":6.08,"c":6.1,"v":131328000},{"d":"2010-06-08","o":6.1,"h":6.1,"l":5.79,"c":5.94,"v":229688000},{"d":"2010-06-09","o":6.02,"h":6.07,"l":5.87,"c":5.9,"v":147384000},{"d":"2010-06-10","o":6,"h":6.18,"l":5.96,"c":6.16,"v":121236000},{"d":"2010-06-11","o":6.07,"h":6.18,"l":6.01,"c":6.15,"v":84092000},{"d":"2010-06-14","o":6.21,"h":6.28,"l":6.18,"c":6.19,"v":78460000},{"d":"2010-06-15","o":6.16,"h":6.35,"l":6.12,"c":6.34,"v":90820000},{"d":"2010-06-16","o":6.27,"h":6.4,"l":6.27,"c":6.34,"v":79286000},{"d":"2010-06-17","o":6.34,"h":6.39,"l":6.23,"c":6.29,"v":69580000},{"d":"2010-06-18","o":6.32,"h":6.37,"l":6.25,"c":6.29,"v":76720000},{"d":"2010-06-21","o":6.34,"h":6.37,"l":6.07,"c":6.13,"v":106554000},{"d":"2010-06-22","o":6.13,"h":6.26,"l":6.08,"c":6.12,"v":124144000},{"d":"2010-06-23","o":6.11,"h":6.16,"l":6,"c":6.07,"v":109102000},{"d":"2010-06-24","o":6.03,"h":6.04,"l":5.84,"c":5.92,"v":155422000},{"d":"2010-06-25","o":5.91,"h":6.09,"l":5.88,"c":6.05,"v":115394000},{"d":"2010-06-28","o":5.94,"h":6,"l":5.86,"c":5.89,"v":112244000},{"d":"2010-06-29","o":5.81,"h":5.82,"l":5.3,"c":5.43,"v":257326000},{"d":"2010-06-30","o":5.43,"h":5.63,"l":5.41,"c":5.46,"v":194814000},{"d":"2010-07-01","o":5.45,"h":5.58,"l":5.34,"c":5.55,"v":170596000},{"d":"2010-07-02","o":5.55,"h":5.56,"l":5.43,"c":5.46,"v":89542000},{"d":"2010-07-06","o":5.53,"h":5.63,"l":5.45,"c":5.5,"v":104386000},{"d":"2010-07-07","o":5.49,"h":5.68,"l":5.49,"c":5.67,"v":98820000},{"d":"2010-07-08","o":5.75,"h":5.87,"l":5.7,"c":5.81,"v":135500000},{"d":"2010-07-09","o":5.83,"h":5.87,"l":5.73,"c":5.86,"v":81302000},{"d":"2010-07-12","o":5.89,"h":5.99,"l":5.87,"c":5.98,"v":95672000},{"d":"2010-07-13","o":6.03,"h":6.24,"l":6.01,"c":6.18,"v":141822000},{"d":"2010-07-14","o":6.15,"h":6.19,"l":6.07,"c":6.16,"v":105140000},{"d":"2010-07-15","o":6.01,"h":6.12,"l":5.96,"c":6.1,"v":120954000},{"d":"2010-07-16","o":6.06,"h":6.1,"l":5.9,"c":5.92,"v":124558000},{"d":"2010-07-19","o":5.92,"h":6.04,"l":5.85,"c":6,"v":100618000},{"d":"2010-07-20","o":6.03,"h":6.04,"l":5.88,"c":6.01,"v":135700000},{"d":"2010-07-21","o":6.03,"h":6.06,"l":5.86,"c":5.87,"v":100234000},{"d":"2010-07-22","o":5.94,"h":6.04,"l":5.9,"c":6,"v":300068000},{"d":"2010-07-23","o":5.3,"h":5.96,"l":5.29,"c":5.94,"v":848422000},{"d":"2010-07-26","o":5.91,"h":5.93,"l":5.74,"c":5.92,"v":222756000},{"d":"2010-07-27","o":5.92,"h":5.93,"l":5.75,"c":5.86,"v":155922000},{"d":"2010-07-28","o":5.85,"h":5.91,"l":5.82,"c":5.86,"v":109446000},{"d":"2010-07-29","o":5.9,"h":5.94,"l":5.78,"c":5.84,"v":123516000},{"d":"2010-07-30","o":5.78,"h":5.94,"l":5.73,"c":5.89,"v":141550000},{"d":"2010-08-02","o":5.96,"h":6.02,"l":5.88,"c":6,"v":108874000},{"d":"2010-08-03","o":6,"h":6.14,"l":5.98,"c":6.12,"v":119076000},{"d":"2010-08-04","o":6.15,"h":6.42,"l":6.15,"c":6.38,"v":185416000},{"d":"2010-08-05","o":6.34,"h":6.4,"l":6.29,"c":6.39,"v":85646000},{"d":"2010-08-06","o":6.34,"h":6.42,"l":6.3,"c":6.42,"v":101304000},{"d":"2010-08-09","o":6.42,"h":6.5,"l":6.39,"c":6.44,"v":101716000},{"d":"2010-08-10","o":6.4,"h":6.5,"l":6.37,"c":6.5,"v":114138000},{"d":"2010-08-11","o":6.41,"h":6.41,"l":6.26,"c":6.29,"v":110834000},{"d":"2010-08-12","o":6.19,"h":6.35,"l":6.18,"c":6.33,"v":87358000},{"d":"2010-08-13","o":6.3,"h":6.37,"l":6.21,"c":6.23,"v":79532000},{"d":"2010-08-16","o":6.18,"h":6.37,"l":6.15,"c":6.3,"v":80494000},{"d":"2010-08-17","o":6.37,"h":6.5,"l":6.34,"c":6.44,"v":100894000},{"d":"2010-08-18","o":6.46,"h":6.54,"l":6.41,"c":6.48,"v":158030000},{"d":"2010-08-19","o":6.46,"h":6.5,"l":6.34,"c":6.38,"v":111650000},{"d":"2010-08-20","o":6.36,"h":6.4,"l":6.3,"c":6.39,"v":83402000},{"d":"2010-08-23","o":6.39,"h":6.46,"l":6.32,"c":6.33,"v":77226000},{"d":"2010-08-24","o":6.27,"h":6.27,"l":6.16,"c":6.23,"v":107394000},{"d":"2010-08-25","o":6.19,"h":6.37,"l":6.19,"c":6.34,"v":106890000},{"d":"2010-08-26","o":6.36,"h":6.38,"l":6.24,"c":6.24,"v":93890000},{"d":"2010-08-27","o":6.27,"h":6.33,"l":6.11,"c":6.33,"v":101600000},{"d":"2010-08-30","o":6.3,"h":6.35,"l":6.18,"c":6.19,"v":68520000},{"d":"2010-08-31","o":6.14,"h":6.3,"l":6.12,"c":6.24,"v":84512000},{"d":"2010-09-01","o":6.32,"h":6.63,"l":6.31,"c":6.62,"v":142766000},{"d":"2010-09-02","o":6.61,"h":6.76,"l":6.6,"c":6.76,"v":108148000},{"d":"2010-09-03","o":6.84,"h":6.97,"l":6.83,"c":6.94,"v":131624000},{"d":"2010-09-07","o":6.88,"h":6.93,"l":6.84,"c":6.86,"v":77660000},{"d":"2010-09-08","o":6.9,"h":6.99,"l":6.82,"c":6.96,"v":116570000},{"d":"2010-09-09","o":7.02,"h":7.07,"l":6.96,"c":7.02,"v":99160000},{"d":"2010-09-10","o":7.04,"h":7.13,"l":7,"c":7.12,"v":100872000},{"d":"2010-09-13","o":7.2,"h":7.29,"l":7.19,"c":7.25,"v":101548000},{"d":"2010-09-14","o":7.22,"h":7.34,"l":7.19,"c":7.29,"v":86388000},{"d":"2010-09-15","o":7.24,"h":7.28,"l":7.18,"c":7.27,"v":98072000},{"d":"2010-09-16","o":7.27,"h":7.41,"l":7.26,"c":7.41,"v":116540000},{"d":"2010-09-17","o":7.45,"h":7.45,"l":7.32,"c":7.42,"v":145192000},{"d":"2010-09-20","o":7.43,"h":7.6,"l":7.37,"c":7.57,"v":128988000},{"d":"2010-09-21","o":7.54,"h":7.67,"l":7.48,"c":7.54,"v":150840000},{"d":"2010-09-22","o":7.49,"h":7.64,"l":7.45,"c":7.59,"v":132248000},{"d":"2010-09-23","o":7.56,"h":7.8,"l":7.55,"c":7.64,"v":141312000},{"d":"2010-09-24","o":7.77,"h":8.04,"l":7.77,"c":8.04,"v":211812000},{"d":"2010-09-27","o":8.01,"h":8.06,"l":7.89,"c":7.97,"v":128926000},{"d":"2010-09-28","o":7.99,"h":8.04,"l":7.74,"c":7.99,"v":169884000},{"d":"2010-09-29","o":7.95,"h":8.09,"l":7.89,"c":7.95,"v":145750000},{"d":"2010-09-30","o":8,"h":8.05,"l":7.78,"c":7.85,"v":152120000},{"d":"2010-10-01","o":7.85,"h":7.87,"l":7.61,"c":7.69,"v":173668000},{"d":"2010-10-04","o":7.7,"h":7.8,"l":7.64,"c":7.77,"v":106930000},{"d":"2010-10-05","o":7.85,"h":8.06,"l":7.85,"c":8.04,"v":112400000},{"d":"2010-10-06","o":8.03,"h":8.03,"l":7.73,"c":7.77,"v":121216000},{"d":"2010-10-07","o":7.83,"h":7.87,"l":7.67,"c":7.81,"v":92440000},{"d":"2010-10-08","o":7.76,"h":7.81,"l":7.64,"c":7.78,"v":138368000},{"d":"2010-10-11","o":7.74,"h":7.83,"l":7.62,"c":7.65,"v":89728000},{"d":"2010-10-12","o":7.63,"h":7.85,"l":7.57,"c":7.82,"v":105616000},{"d":"2010-10-13","o":7.83,"h":7.84,"l":7.69,"c":7.76,"v":112656000},{"d":"2010-10-14","o":7.76,"h":7.85,"l":7.71,"c":7.78,"v":80482000},{"d":"2010-10-15","o":7.92,"h":8.24,"l":7.84,"c":8.23,"v":202710000},{"d":"2010-10-18","o":8.25,"h":8.26,"l":8.09,"c":8.18,"v":126626000},{"d":"2010-10-19","o":8.03,"h":8.14,"l":7.85,"c":7.93,"v":150500000},{"d":"2010-10-20","o":7.94,"h":7.99,"l":7.83,"c":7.93,"v":115808000},{"d":"2010-10-21","o":8.13,"h":8.31,"l":8.06,"c":8.25,"v":269650000},{"d":"2010-10-22","o":8.12,"h":8.51,"l":8.11,"c":8.46,"v":326368000},{"d":"2010-10-25","o":8.58,"h":8.6,"l":8.42,"c":8.45,"v":130618000},{"d":"2010-10-26","o":8.38,"h":8.55,"l":8.38,"c":8.5,"v":93792000},{"d":"2010-10-27","o":8.45,"h":8.49,"l":8.33,"c":8.38,"v":114436000},{"d":"2010-10-28","o":8.42,"h":8.42,"l":8.25,"c":8.34,"v":93688000},{"d":"2010-10-29","o":8.29,"h":8.43,"l":8.24,"c":8.26,"v":99970000},{"d":"2010-11-01","o":8.22,"h":8.23,"l":8.08,"c":8.13,"v":104798000},{"d":"2010-11-02","o":8.19,"h":8.3,"l":8.17,"c":8.23,"v":85200000},{"d":"2010-11-03","o":8.27,"h":8.43,"l":8.11,"c":8.42,"v":122242000},{"d":"2010-11-04","o":8.49,"h":8.63,"l":8.42,"c":8.45,"v":147918000},{"d":"2010-11-05","o":8.47,"h":8.58,"l":8.43,"c":8.54,"v":104244000},{"d":"2010-11-08","o":8.54,"h":8.66,"l":8.44,"c":8.6,"v":114120000},{"d":"2010-11-09","o":8.63,"h":8.66,"l":8.45,"c":8.51,"v":79572000},{"d":"2010-11-10","o":8.53,"h":8.67,"l":8.47,"c":8.67,"v":108806000},{"d":"2010-11-11","o":8.55,"h":8.6,"l":8.47,"c":8.52,"v":113834000},{"d":"2010-11-12","o":8.51,"h":8.56,"l":8.25,"c":8.28,"v":143212000},{"d":"2010-11-15","o":8.26,"h":8.27,"l":7.93,"c":7.95,"v":192972000},{"d":"2010-11-16","o":7.94,"h":8.05,"l":7.84,"c":7.89,"v":131428000},{"d":"2010-11-17","o":7.89,"h":8.04,"l":7.88,"c":7.92,"v":90498000},{"d":"2010-11-18","o":8.04,"h":8.25,"l":8.04,"c":8.21,"v":124506000},{"d":"2010-11-19","o":8.2,"h":8.25,"l":8.14,"c":8.24,"v":89296000},{"d":"2010-11-22","o":8.26,"h":8.53,"l":8.25,"c":8.52,"v":122850000},{"d":"2010-11-23","o":8.43,"h":8.44,"l":8.23,"c":8.41,"v":129306000},{"d":"2010-11-24","o":8.58,"h":8.89,"l":8.58,"c":8.86,"v":200850000},{"d":"2010-11-26","o":8.87,"h":8.92,"l":8.81,"c":8.86,"v":85432000},{"d":"2010-11-29","o":9,"h":9.09,"l":8.88,"c":8.97,"v":193900000},{"d":"2010-11-30","o":8.85,"h":8.89,"l":8.74,"c":8.77,"v":135244000},{"d":"2010-12-01","o":8.96,"h":8.97,"l":8.8,"c":8.83,"v":115402000},{"d":"2010-12-02","o":8.84,"h":8.87,"l":8.7,"c":8.83,"v":110752000},{"d":"2010-12-03","o":8.77,"h":8.82,"l":8.7,"c":8.78,"v":98150000},{"d":"2010-12-06","o":8.78,"h":8.92,"l":8.73,"c":8.9,"v":113084000},{"d":"2010-12-07","o":9.02,"h":9.07,"l":8.83,"c":8.84,"v":101542000},{"d":"2010-12-08","o":8.87,"h":8.91,"l":8.76,"c":8.81,"v":74538000},{"d":"2010-12-09","o":8.89,"h":8.91,"l":8.69,"c":8.74,"v":91110000},{"d":"2010-12-10","o":8.74,"h":8.8,"l":8.67,"c":8.78,"v":71310000},{"d":"2010-12-13","o":8.82,"h":8.9,"l":8.69,"c":8.71,"v":84050000},{"d":"2010-12-14","o":8.71,"h":8.79,"l":8.65,"c":8.7,"v":73706000},{"d":"2010-12-15","o":8.69,"h":8.95,"l":8.68,"c":8.78,"v":116210000},{"d":"2010-12-16","o":8.78,"h":8.91,"l":8.75,"c":8.9,"v":82430000},{"d":"2010-12-17","o":8.92,"h":8.94,"l":8.85,"c":8.88,"v":90146000},{"d":"2010-12-20","o":8.96,"h":9.2,"l":8.9,"c":9.16,"v":174706000},{"d":"2010-12-21","o":9.19,"h":9.28,"l":9.13,"c":9.24,"v":102220000},{"d":"2010-12-22","o":9.25,"h":9.27,"l":9.21,"c":9.24,"v":51562000},{"d":"2010-12-23","o":9.22,"h":9.25,"l":9.09,"c":9.13,"v":67164000},{"d":"2010-12-27","o":9.1,"h":9.16,"l":9.02,"c":9.11,"v":44988000},{"d":"2010-12-28","o":9.1,"h":9.14,"l":9.05,"c":9.05,"v":39500000},{"d":"2010-12-29","o":9.09,"h":9.22,"l":9.02,"c":9.17,"v":62402000},{"d":"2010-12-30","o":9.2,"h":9.23,"l":9.14,"c":9.14,"v":39224000},{"d":"2010-12-31","o":9.1,"h":9.11,"l":8.98,"c":9,"v":69038000},{"d":"2011-01-03","o":9.07,"h":9.3,"l":9.06,"c":9.21,"v":106628000},{"d":"2011-01-04","o":9.31,"h":9.39,"l":9.19,"c":9.25,"v":100636000},{"d":"2011-01-05","o":9.2,"h":9.37,"l":9.2,"c":9.37,"v":68376000},{"d":"2011-01-06","o":9.32,"h":9.37,"l":9.26,"c":9.29,"v":63594000},{"d":"2011-01-07","o":9.39,"h":9.42,"l":9.19,"c":9.27,"v":104434000},{"d":"2011-01-10","o":9.25,"h":9.26,"l":9.13,"c":9.23,"v":67518000},{"d":"2011-01-11","o":9.27,"h":9.3,"l":9.16,"c":9.22,"v":56284000},{"d":"2011-01-12","o":9.27,"h":9.27,"l":9.16,"c":9.2,"v":53582000},{"d":"2011-01-13","o":9.18,"h":9.32,"l":9.18,"c":9.28,"v":67340000},{"d":"2011-01-14","o":9.27,"h":9.45,"l":9.25,"c":9.44,"v":73256000},{"d":"2011-01-18","o":9.43,"h":9.58,"l":9.41,"c":9.56,"v":77924000},{"d":"2011-01-19","o":9.55,"h":9.55,"l":9.31,"c":9.34,"v":77648000},{"d":"2011-01-20","o":9.26,"h":9.34,"l":9.05,"c":9.1,"v":114198000},{"d":"2011-01-21","o":9.15,"h":9.16,"l":8.84,"c":8.87,"v":136124000},{"d":"2011-01-24","o":8.9,"h":8.92,"l":8.71,"c":8.84,"v":112006000},{"d":"2011-01-25","o":8.77,"h":8.84,"l":8.71,"c":8.84,"v":93020000},{"d":"2011-01-26","o":8.88,"h":8.89,"l":8.73,"c":8.77,"v":75244000},{"d":"2011-01-27","o":8.87,"h":9.25,"l":8.87,"c":9.22,"v":291888000},{"d":"2011-01-28","o":8.57,"h":8.69,"l":8.35,"c":8.56,"v":398164000},{"d":"2011-01-31","o":8.51,"h":8.57,"l":8.37,"c":8.48,"v":134362000},{"d":"2011-02-01","o":8.53,"h":8.65,"l":8.48,"c":8.61,"v":101718000},{"d":"2011-02-02","o":8.57,"h":8.76,"l":8.54,"c":8.68,"v":90950000},{"d":"2011-02-03","o":8.68,"h":8.73,"l":8.6,"c":8.69,"v":73578000},{"d":"2011-02-04","o":8.7,"h":8.86,"l":8.69,"c":8.8,"v":86956000},{"d":"2011-02-07","o":8.81,"h":8.88,"l":8.74,"c":8.82,"v":105094000},{"d":"2011-02-08","o":8.83,"h":9.16,"l":8.83,"c":9.15,"v":155898000},{"d":"2011-02-09","o":9.16,"h":9.32,"l":9.11,"c":9.27,"v":166254000},{"d":"2011-02-10","o":9.22,"h":9.36,"l":9.18,"c":9.31,"v":106628000},{"d":"2011-02-11","o":9.28,"h":9.48,"l":9.27,"c":9.46,"v":89758000},{"d":"2011-02-14","o":9.46,"h":9.57,"l":9.42,"c":9.52,"v":81226000},{"d":"2011-02-15","o":9.44,"h":9.52,"l":9.41,"c":9.45,"v":77818000},{"d":"2011-02-16","o":9.49,"h":9.5,"l":9.32,"c":9.33,"v":92564000},{"d":"2011-02-17","o":9.29,"h":9.45,"l":9.27,"c":9.39,"v":68510000},{"d":"2011-02-18","o":9.38,"h":9.43,"l":9.26,"c":9.32,"v":83572000},{"d":"2011-02-22","o":9.18,"h":9.24,"l":8.97,"c":9.02,"v":112742000},{"d":"2011-02-23","o":9.01,"h":9.06,"l":8.72,"c":8.83,"v":109640000},{"d":"2011-02-24","o":8.84,"h":8.99,"l":8.73,"c":8.89,"v":93130000},{"d":"2011-02-25","o":8.95,"h":9.04,"l":8.85,"c":8.86,"v":83828000},{"d":"2011-02-28","o":8.7,"h":8.79,"l":8.61,"c":8.66,"v":135664000},{"d":"2011-03-01","o":8.68,"h":8.7,"l":8.43,"c":8.47,"v":116942000},{"d":"2011-03-02","o":8.45,"h":8.66,"l":8.42,"c":8.6,"v":103714000},{"d":"2011-03-03","o":8.69,"h":8.72,"l":8.6,"c":8.64,"v":82764000},{"d":"2011-03-04","o":8.63,"h":8.64,"l":8.48,"c":8.58,"v":98486000},{"d":"2011-03-07","o":8.6,"h":8.6,"l":8.31,"c":8.45,"v":118658000},{"d":"2011-03-08","o":8.47,"h":8.49,"l":8.34,"c":8.34,"v":84380000},{"d":"2011-03-09","o":8.33,"h":8.49,"l":8.19,"c":8.45,"v":142178000},{"d":"2011-03-10","o":8.35,"h":8.42,"l":8.24,"c":8.31,"v":119968000},{"d":"2011-03-11","o":8.27,"h":8.46,"l":8.21,"c":8.4,"v":92198000},{"d":"2011-03-14","o":8.33,"h":8.4,"l":8.23,"c":8.34,"v":80440000},{"d":"2011-03-15","o":8.07,"h":8.34,"l":8.04,"c":8.25,"v":98690000},{"d":"2011-03-16","o":8.23,"h":8.41,"l":8.14,"c":8.23,"v":104162000},{"d":"2011-03-17","o":8.3,"h":8.31,"l":8.04,"c":8.05,"v":129428000},{"d":"2011-03-18","o":8.06,"h":8.18,"l":8.03,"c":8.09,"v":148854000},{"d":"2011-03-21","o":8.17,"h":8.29,"l":8.09,"c":8.23,"v":81102000},{"d":"2011-03-22","o":8.2,"h":8.22,"l":8.11,"c":8.13,"v":72228000},{"d":"2011-03-23","o":8.11,"h":8.31,"l":8.04,"c":8.27,"v":94426000},{"d":"2011-03-24","o":8.41,"h":8.6,"l":8.37,"c":8.56,"v":125664000},{"d":"2011-03-25","o":8.58,"h":8.67,"l":8.52,"c":8.55,"v":85876000},{"d":"2011-03-28","o":8.59,"h":8.62,"l":8.46,"c":8.47,"v":68016000},{"d":"2011-03-29","o":8.54,"h":8.74,"l":8.5,"c":8.73,"v":97692000},{"d":"2011-03-30","o":8.89,"h":9.06,"l":8.88,"c":8.97,"v":137186000},{"d":"2011-03-31","o":8.97,"h":9.08,"l":8.93,"c":9.01,"v":96530000},{"d":"2011-04-01","o":9.08,"h":9.16,"l":8.93,"c":9.01,"v":113682000},{"d":"2011-04-04","o":9.04,"h":9.18,"l":9.03,"c":9.15,"v":83728000},{"d":"2011-04-05","o":9.1,"h":9.32,"l":9.09,"c":9.26,"v":111384000},{"d":"2011-04-06","o":9.31,"h":9.41,"l":9.06,"c":9.14,"v":108614000},{"d":"2011-04-07","o":9.14,"h":9.26,"l":9.09,"c":9.25,"v":91280000},{"d":"2011-04-08","o":9.26,"h":9.31,"l":9.14,"c":9.24,"v":74528000},{"d":"2011-04-11","o":9.24,"h":9.32,"l":9.09,"c":9.2,"v":65942000},{"d":"2011-04-12","o":9.15,"h":9.23,"l":8.97,"c":9.02,"v":106690000},{"d":"2011-04-13","o":9.04,"h":9.14,"l":8.99,"c":9.11,"v":84326000},{"d":"2011-04-14","o":9.07,"h":9.1,"l":8.97,"c":9.09,"v":71764000},{"d":"2011-04-15","o":9.05,"h":9.09,"l":8.95,"c":9,"v":85448000},{"d":"2011-04-18","o":8.92,"h":8.95,"l":8.77,"c":8.92,"v":92330000},{"d":"2011-04-19","o":8.92,"h":8.97,"l":8.83,"c":8.94,"v":52920000},{"d":"2011-04-20","o":9.08,"h":9.25,"l":9.08,"c":9.19,"v":81350000},{"d":"2011-04-21","o":9.23,"h":9.3,"l":9.15,"c":9.29,"v":66962000},{"d":"2011-04-25","o":9.28,"h":9.32,"l":9.19,"c":9.27,"v":68762000},{"d":"2011-04-26","o":9.31,"h":9.32,"l":9.04,"c":9.11,"v":224000000},{"d":"2011-04-27","o":9.16,"h":9.89,"l":9.14,"c":9.83,"v":472460000},{"d":"2011-04-28","o":9.8,"h":9.84,"l":9.61,"c":9.75,"v":146000000},{"d":"2011-04-29","o":9.72,"h":9.83,"l":9.69,"c":9.79,"v":132818000},{"d":"2011-05-02","o":9.83,"h":10.17,"l":9.81,"c":10.06,"v":187962000},{"d":"2011-05-03","o":10.05,"h":10.13,"l":9.83,"c":9.92,"v":122000000},{"d":"2011-05-04","o":9.91,"h":10.09,"l":9.77,"c":10,"v":131000000},{"d":"2011-05-05","o":9.93,"h":10.05,"l":9.81,"c":9.86,"v":92000000},{"d":"2011-05-06","o":9.95,"h":9.98,"l":9.83,"c":9.88,"v":80278000},{"d":"2011-05-09","o":9.92,"h":10.12,"l":9.84,"c":10.04,"v":116508000},{"d":"2011-05-10","o":10.1,"h":10.26,"l":10.08,"c":10.2,"v":117718000},{"d":"2011-05-11","o":10.16,"h":10.27,"l":10.11,"c":10.22,"v":96180000},{"d":"2011-05-12","o":10.21,"h":10.31,"l":10.03,"c":10.3,"v":96000000},{"d":"2011-05-13","o":10.28,"h":10.32,"l":10.12,"c":10.13,"v":82474000},{"d":"2011-05-16","o":10.03,"h":10.05,"l":9.57,"c":9.63,"v":187728000},{"d":"2011-05-17","o":9.59,"h":9.8,"l":9.59,"c":9.74,"v":141466000},{"d":"2011-05-18","o":9.71,"h":9.91,"l":9.66,"c":9.85,"v":99116000},{"d":"2011-05-19","o":9.92,"h":10,"l":9.88,"c":9.94,"v":74024000},{"d":"2011-05-20","o":9.9,"h":9.99,"l":9.86,"c":9.93,"v":67620000},{"d":"2011-05-23","o":9.78,"h":9.86,"l":9.6,"c":9.81,"v":84000000},{"d":"2011-05-24","o":9.85,"h":9.85,"l":9.65,"c":9.66,"v":59454000},{"d":"2011-05-25","o":9.68,"h":9.72,"l":9.56,"c":9.61,"v":93226000},{"d":"2011-05-26","o":9.56,"h":9.82,"l":9.54,"c":9.75,"v":81504000},{"d":"2011-05-27","o":9.74,"h":9.81,"l":9.68,"c":9.71,"v":47052000},{"d":"2011-05-31","o":9.8,"h":9.92,"l":9.75,"c":9.83,"v":68180000},{"d":"2011-06-01","o":9.8,"h":9.86,"l":9.6,"c":9.62,"v":68904000},{"d":"2011-06-02","o":9.61,"h":9.72,"l":9.53,"c":9.68,"v":60898000},{"d":"2011-06-03","o":9.56,"h":9.66,"l":9.38,"c":9.42,"v":99490000},{"d":"2011-06-06","o":9.4,"h":9.49,"l":9.26,"c":9.28,"v":74320000},{"d":"2011-06-07","o":9.29,"h":9.53,"l":9.28,"c":9.38,"v":97330000},{"d":"2011-06-08","o":9.37,"h":9.49,"l":9.32,"c":9.4,"v":74332000},{"d":"2011-06-09","o":9.49,"h":9.59,"l":9.29,"c":9.48,"v":83746000},{"d":"2011-06-10","o":9.46,"h":9.54,"l":9.31,"c":9.33,"v":75208000},{"d":"2011-06-13","o":9.34,"h":9.47,"l":9.24,"c":9.31,"v":77378000},{"d":"2011-06-14","o":9.45,"h":9.54,"l":9.35,"c":9.5,"v":79206000},{"d":"2011-06-15","o":9.4,"h":9.62,"l":9.27,"c":9.3,"v":126354000},{"d":"2011-06-16","o":9.29,"h":9.35,"l":9.08,"c":9.18,"v":120642000},{"d":"2011-06-17","o":9.33,"h":9.37,"l":9.23,"c":9.32,"v":126444000},{"d":"2011-06-20","o":9.3,"h":9.44,"l":9.28,"c":9.39,"v":56634000},{"d":"2011-06-21","o":9.41,"h":9.75,"l":9.36,"c":9.71,"v":83652000},{"d":"2011-06-22","o":9.7,"h":9.76,"l":9.57,"c":9.58,"v":62594000},{"d":"2011-06-23","o":9.48,"h":9.72,"l":9.41,"c":9.71,"v":92192000},{"d":"2011-06-24","o":9.69,"h":9.75,"l":9.57,"c":9.63,"v":72290000},{"d":"2011-06-27","o":9.73,"h":10.13,"l":9.7,"c":10.06,"v":122014000},{"d":"2011-06-28","o":10.1,"h":10.14,"l":10.03,"c":10.12,"v":76506000},{"d":"2011-06-29","o":10.13,"h":10.31,"l":10.05,"c":10.21,"v":92178000},{"d":"2011-06-30","o":10.04,"h":10.26,"l":10.02,"c":10.22,"v":88962000},{"d":"2011-07-01","o":10.28,"h":10.51,"l":10.18,"c":10.47,"v":80174000},{"d":"2011-07-05","o":10.44,"h":10.72,"l":10.44,"c":10.66,"v":71704000},{"d":"2011-07-06","o":10.61,"h":10.72,"l":10.55,"c":10.71,"v":52152000},{"d":"2011-07-07","o":10.75,"h":10.89,"l":10.75,"c":10.84,"v":62898000},{"d":"2011-07-08","o":10.72,"h":10.92,"l":10.66,"c":10.91,"v":74158000},{"d":"2011-07-11","o":10.84,"h":10.88,"l":10.55,"c":10.63,"v":80674000},{"d":"2011-07-12","o":10.73,"h":10.78,"l":10.56,"c":10.56,"v":79714000},{"d":"2011-07-13","o":10.73,"h":10.84,"l":10.61,"c":10.68,"v":84598000},{"d":"2011-07-14","o":10.68,"h":10.8,"l":10.47,"c":10.52,"v":78050000},{"d":"2011-07-15","o":10.65,"h":10.73,"l":10.46,"c":10.64,"v":81452000},{"d":"2011-07-18","o":10.63,"h":10.67,"l":10.41,"c":10.58,"v":57962000},{"d":"2011-07-19","o":10.69,"h":10.92,"l":10.69,"c":10.9,"v":88744000},{"d":"2011-07-20","o":11,"h":11.01,"l":10.72,"c":10.78,"v":67458000},{"d":"2011-07-21","o":10.84,"h":10.85,"l":10.55,"c":10.66,"v":90906000},{"d":"2011-07-22","o":10.69,"h":10.9,"l":10.56,"c":10.83,"v":71834000},{"d":"2011-07-25","o":10.77,"h":10.8,"l":10.65,"c":10.67,"v":66856000},{"d":"2011-07-26","o":10.75,"h":10.78,"l":10.52,"c":10.71,"v":197272000},{"d":"2011-07-27","o":11.22,"h":11.36,"l":10.98,"c":11.13,"v":259112000},{"d":"2011-07-28","o":11.16,"h":11.3,"l":11.01,"c":11.19,"v":107098000},{"d":"2011-07-29","o":11.06,"h":11.29,"l":10.98,"c":11.13,"v":103354000},{"d":"2011-08-01","o":11.25,"h":11.37,"l":10.88,"c":11.07,"v":115786000},{"d":"2011-08-02","o":11.02,"h":11.12,"l":10.56,"c":10.59,"v":131734000},{"d":"2011-08-03","o":10.65,"h":10.74,"l":10.28,"c":10.5,"v":163942000},{"d":"2011-08-04","o":10.34,"h":10.4,"l":10.07,"c":10.07,"v":131590000},{"d":"2011-08-05","o":10.23,"h":10.37,"l":9.74,"c":10.14,"v":200480000},{"d":"2011-08-08","o":9.82,"h":10.02,"l":9.5,"c":9.69,"v":208550000},{"d":"2011-08-09","o":9.84,"h":10.25,"l":9.52,"c":10.25,"v":209824000},{"d":"2011-08-10","o":10.04,"h":10.12,"l":9.68,"c":9.71,"v":175152000},{"d":"2011-08-11","o":9.85,"h":10.04,"l":9.57,"c":9.92,"v":148038000},{"d":"2011-08-12","o":10.01,"h":10.23,"l":9.86,"c":10.11,"v":112408000},{"d":"2011-08-15","o":10.1,"h":10.26,"l":9.92,"c":10.15,"v":95718000},{"d":"2011-08-16","o":10.06,"h":10.07,"l":9.74,"c":9.88,"v":104118000},{"d":"2011-08-17","o":9.93,"h":9.98,"l":9.69,"c":9.8,"v":79822000},{"d":"2011-08-18","o":9.56,"h":9.57,"l":8.99,"c":9.13,"v":165504000},{"d":"2011-08-19","o":9.01,"h":9.5,"l":8.88,"c":8.95,"v":144884000},{"d":"2011-08-22","o":9.14,"h":9.21,"l":8.85,"c":8.88,"v":106274000},{"d":"2011-08-23","o":8.95,"h":9.74,"l":8.93,"c":9.68,"v":147032000},{"d":"2011-08-24","o":9.69,"h":9.82,"l":9.51,"c":9.69,"v":124974000},{"d":"2011-08-25","o":9.72,"h":9.85,"l":9.55,"c":9.6,"v":75216000},{"d":"2011-08-26","o":9.56,"h":9.99,"l":9.48,"c":9.96,"v":106214000},{"d":"2011-08-29","o":10.14,"h":10.33,"l":10.13,"c":10.33,"v":90220000},{"d":"2011-08-30","o":10.29,"h":10.62,"l":10.22,"c":10.55,"v":118314000},{"d":"2011-08-31","o":10.61,"h":10.81,"l":10.57,"c":10.76,"v":148100000},{"d":"2011-09-01","o":10.76,"h":10.88,"l":10.58,"c":10.63,"v":105506000},{"d":"2011-09-02","o":10.45,"h":10.53,"l":10.35,"c":10.5,"v":84640000},{"d":"2011-09-06","o":10.24,"h":10.83,"l":10.22,"c":10.81,"v":124324000},{"d":"2011-09-07","o":10.94,"h":11.01,"l":10.71,"c":10.99,"v":105916000},{"d":"2011-09-08","o":10.91,"h":11.03,"l":10.82,"c":10.86,"v":87958000},{"d":"2011-09-09","o":10.75,"h":10.85,"l":10.49,"c":10.57,"v":91486000},{"d":"2011-09-12","o":10.44,"h":10.83,"l":10.43,"c":10.83,"v":106842000},{"d":"2011-09-13","o":10.89,"h":11,"l":10.75,"c":10.98,"v":96718000},{"d":"2011-09-14","o":11.01,"h":11.25,"l":10.84,"c":11.13,"v":117634000},{"d":"2011-09-15","o":11.2,"h":11.36,"l":11.06,"c":11.34,"v":112176000},{"d":"2011-09-16","o":11.38,"h":12.02,"l":11.34,"c":11.97,"v":235060000},{"d":"2011-09-19","o":11.86,"h":12.2,"l":11.64,"c":12.08,"v":164466000},{"d":"2011-09-20","o":12.04,"h":12.05,"l":11.55,"c":11.66,"v":147710000},{"d":"2011-09-21","o":11.73,"h":12.03,"l":11.59,"c":11.59,"v":117630000},{"d":"2011-09-22","o":11.24,"h":11.44,"l":10.95,"c":11.16,"v":165092000},{"d":"2011-09-23","o":11.03,"h":11.22,"l":10.95,"c":11.18,"v":129362000},{"d":"2011-09-26","o":11.37,"h":11.51,"l":11.07,"c":11.49,"v":115882000},{"d":"2011-09-27","o":11.71,"h":11.74,"l":11.12,"c":11.21,"v":156750000},{"d":"2011-09-28","o":11.32,"h":11.79,"l":11.28,"c":11.49,"v":288738000},{"d":"2011-09-29","o":11.71,"h":11.72,"l":10.81,"c":11.12,"v":187570000},{"d":"2011-09-30","o":10.91,"h":11.15,"l":10.76,"c":10.81,"v":131006000},{"d":"2011-10-03","o":10.85,"h":11.08,"l":10.57,"c":10.6,"v":132488000},{"d":"2011-10-04","o":10.48,"h":10.75,"l":10.02,"c":10.62,"v":174232000},{"d":"2011-10-05","o":10.63,"h":11.01,"l":10.42,"c":10.98,"v":130164000},{"d":"2011-10-06","o":11.01,"h":11.18,"l":10.88,"c":11.08,"v":136986000},{"d":"2011-10-07","o":11.12,"h":11.4,"l":10.92,"c":11.24,"v":135686000},{"d":"2011-10-10","o":11.31,"h":11.64,"l":11.2,"c":11.57,"v":102862000},{"d":"2011-10-11","o":11.53,"h":11.84,"l":11.45,"c":11.77,"v":100074000},{"d":"2011-10-12","o":11.83,"h":12.09,"l":11.72,"c":11.84,"v":130216000},{"d":"2011-10-13","o":11.85,"h":11.98,"l":11.76,"c":11.81,"v":96670000},{"d":"2011-10-14","o":12.04,"h":12.34,"l":12.01,"c":12.34,"v":118474000},{"d":"2011-10-17","o":12.21,"h":12.34,"l":12.03,"c":12.12,"v":95580000},{"d":"2011-10-18","o":12.12,"h":12.23,"l":11.83,"c":12.19,"v":92194000},{"d":"2011-10-19","o":12.03,"h":12.17,"l":11.46,"c":11.58,"v":134302000},{"d":"2011-10-20","o":11.61,"h":11.74,"l":11.49,"c":11.68,"v":90498000},{"d":"2011-10-21","o":11.85,"h":11.85,"l":11.53,"c":11.74,"v":91450000},{"d":"2011-10-24","o":11.8,"h":12.02,"l":11.7,"c":11.88,"v":99516000},{"d":"2011-10-25","o":11.93,"h":11.95,"l":11.29,"c":11.36,"v":280252000},{"d":"2011-10-26","o":10.18,"h":10.38,"l":9.83,"c":9.92,"v":482684000},{"d":"2011-10-27","o":10.21,"h":10.43,"l":10.06,"c":10.34,"v":215486000},{"d":"2011-10-28","o":10.33,"h":10.92,"l":10.29,"c":10.87,"v":197608000},{"d":"2011-10-31","o":10.79,"h":10.94,"l":10.65,"c":10.68,"v":146866000},{"d":"2011-11-01","o":10.41,"h":10.81,"l":10.37,"c":10.6,"v":170236000},{"d":"2011-11-02","o":10.78,"h":10.84,"l":10.64,"c":10.78,"v":122440000},{"d":"2011-11-03","o":10.81,"h":10.93,"l":10.65,"c":10.91,"v":106300000},{"d":"2011-11-04","o":10.88,"h":10.91,"l":10.72,"c":10.82,"v":81316000},{"d":"2011-11-07","o":10.84,"h":11.01,"l":10.7,"c":10.85,"v":77200000},{"d":"2011-11-08","o":10.96,"h":10.97,"l":10.76,"c":10.9,"v":78290000},{"d":"2011-11-09","o":10.75,"h":10.78,"l":10.53,"c":10.56,"v":93612000},{"d":"2011-11-10","o":10.68,"h":10.7,"l":10.4,"c":10.54,"v":100892000},{"d":"2011-11-11","o":10.63,"h":10.89,"l":10.52,"c":10.87,"v":103262000},{"d":"2011-11-14","o":10.78,"h":11.12,"l":10.71,"c":10.95,"v":130444000},{"d":"2011-11-15","o":10.9,"h":11.02,"l":10.71,"c":10.89,"v":114780000},{"d":"2011-11-16","o":10.81,"h":10.85,"l":10.56,"c":10.6,"v":110188000},{"d":"2011-11-17","o":10.63,"h":10.65,"l":10.1,"c":10.23,"v":159662000},{"d":"2011-11-18","o":10.27,"h":10.27,"l":9.86,"c":9.86,"v":168750000},{"d":"2011-11-21","o":9.66,"h":9.67,"l":9.25,"c":9.46,"v":226424000},{"d":"2011-11-22","o":9.35,"h":9.7,"l":9.18,"c":9.62,"v":198312000},{"d":"2011-11-23","o":9.65,"h":9.73,"l":9.39,"c":9.45,"v":160226000},{"d":"2011-11-25","o":9.52,"h":9.54,"l":9.08,"c":9.12,"v":99440000},{"d":"2011-11-28","o":9.58,"h":9.73,"l":9.53,"c":9.71,"v":144146000},{"d":"2011-11-29","o":9.74,"h":9.77,"l":9.36,"c":9.42,"v":131502000},{"d":"2011-11-30","o":9.74,"h":9.77,"l":9.44,"c":9.61,"v":154340000},{"d":"2011-12-01","o":9.59,"h":9.9,"l":9.58,"c":9.86,"v":146554000},{"d":"2011-12-02","o":9.85,"h":9.98,"l":9.76,"c":9.8,"v":150524000},{"d":"2011-12-05","o":9.94,"h":9.95,"l":9.68,"c":9.81,"v":118442000},{"d":"2011-12-06","o":9.8,"h":9.92,"l":9.51,"c":9.6,"v":104040000},{"d":"2011-12-07","o":9.55,"h":9.84,"l":9.46,"c":9.77,"v":128546000},{"d":"2011-12-08","o":9.68,"h":9.79,"l":9.5,"c":9.52,"v":87222000},{"d":"2011-12-09","o":9.56,"h":9.7,"l":9.42,"c":9.65,"v":103176000},{"d":"2011-12-12","o":9.5,"h":9.56,"l":9.38,"c":9.48,"v":86864000},{"d":"2011-12-13","o":9.43,"h":9.48,"l":8.93,"c":9.03,"v":185946000},{"d":"2011-12-14","o":8.95,"h":9.04,"l":8.51,"c":9.01,"v":232284000},{"d":"2011-12-15","o":9.1,"h":9.24,"l":8.98,"c":9.06,"v":145198000},{"d":"2011-12-16","o":9.12,"h":9.22,"l":9.02,"c":9.06,"v":133282000},{"d":"2011-12-19","o":9.1,"h":9.16,"l":8.95,"c":8.97,"v":90672000},{"d":"2011-12-20","o":9.13,"h":9.16,"l":9.03,"c":9.13,"v":92002000},{"d":"2011-12-21","o":9.1,"h":9.18,"l":8.62,"c":8.72,"v":161334000},{"d":"2011-12-22","o":8.75,"h":8.98,"l":8.71,"c":8.95,"v":93898000},{"d":"2011-12-23","o":8.96,"h":8.98,"l":8.78,"c":8.86,"v":69930000},{"d":"2011-12-27","o":8.89,"h":8.93,"l":8.81,"c":8.81,"v":59018000},{"d":"2011-12-28","o":8.82,"h":8.83,"l":8.61,"c":8.69,"v":73190000},{"d":"2011-12-29","o":8.48,"h":8.73,"l":8.35,"c":8.69,"v":164186000},{"d":"2011-12-30","o":8.67,"h":8.76,"l":8.62,"c":8.65,"v":85596000},{"d":"2012-01-03","o":8.79,"h":8.97,"l":8.78,"c":8.95,"v":102216000},{"d":"2012-01-04","o":8.96,"h":9.02,"l":8.8,"c":8.88,"v":84104000},{"d":"2012-01-05","o":8.8,"h":8.91,"l":8.7,"c":8.88,"v":76182000},{"d":"2012-01-06","o":8.9,"h":9.23,"l":8.88,"c":9.13,"v":140168000},{"d":"2012-01-09","o":9.14,"h":9.22,"l":8.85,"c":8.93,"v":101138000},{"d":"2012-01-10","o":9.06,"h":9.12,"l":8.85,"c":8.97,"v":79716000},{"d":"2012-01-11","o":8.98,"h":9.04,"l":8.91,"c":8.94,"v":62054000},{"d":"2012-01-12","o":8.97,"h":8.97,"l":8.79,"c":8.8,"v":107716000},{"d":"2012-01-13","o":8.79,"h":8.94,"l":8.68,"c":8.92,"v":95070000},{"d":"2012-01-17","o":9.01,"h":9.16,"l":8.93,"c":9.08,"v":112890000},{"d":"2012-01-18","o":9.1,"h":9.51,"l":9.06,"c":9.47,"v":149470000},{"d":"2012-01-19","o":9.54,"h":9.8,"l":9.52,"c":9.72,"v":141920000},{"d":"2012-01-20","o":9.54,"h":9.65,"l":9.45,"c":9.55,"v":112206000},{"d":"2012-01-23","o":9.54,"h":9.59,"l":9.26,"c":9.3,"v":91706000},{"d":"2012-01-24","o":9.25,"h":9.42,"l":9.19,"c":9.35,"v":93476000},{"d":"2012-01-25","o":9.35,"h":9.41,"l":9.23,"c":9.39,"v":86128000},{"d":"2012-01-26","o":9.47,"h":9.74,"l":9.44,"c":9.67,"v":117472000},{"d":"2012-01-27","o":9.65,"h":9.82,"l":9.62,"c":9.77,"v":93180000},{"d":"2012-01-30","o":9.68,"h":9.75,"l":9.51,"c":9.61,"v":108482000},{"d":"2012-01-31","o":9.7,"h":9.78,"l":9.48,"c":9.72,"v":255444000},{"d":"2012-02-01","o":8.69,"h":9,"l":8.6,"c":8.97,"v":426732000},{"d":"2012-02-02","o":8.98,"h":9.1,"l":8.84,"c":9.09,"v":174726000},{"d":"2012-02-03","o":9.14,"h":9.4,"l":9.09,"c":9.38,"v":162410000},{"d":"2012-02-06","o":9.31,"h":9.33,"l":9.15,"c":9.16,"v":106200000},{"d":"2012-02-07","o":9.13,"h":9.25,"l":9.1,"c":9.21,"v":102078000},{"d":"2012-02-08","o":9.25,"h":9.32,"l":9.15,"c":9.27,"v":109532000},{"d":"2012-02-09","o":9.23,"h":9.28,"l":9.09,"c":9.25,"v":143784000},{"d":"2012-02-10","o":9.17,"h":9.38,"l":9.13,"c":9.28,"v":115942000},{"d":"2012-02-13","o":9.36,"h":9.62,"l":9.28,"c":9.58,"v":121428000},{"d":"2012-02-14","o":9.55,"h":9.68,"l":9.31,"c":9.56,"v":190542000},{"d":"2012-02-15","o":9.56,"h":9.58,"l":9.16,"c":9.22,"v":155888000},{"d":"2012-02-16","o":8.89,"h":9.08,"l":8.76,"c":9,"v":251276000},{"d":"2012-02-17","o":9,"h":9.17,"l":8.97,"c":9.12,"v":148362000},{"d":"2012-02-21","o":9.13,"h":9.24,"l":9.03,"c":9.11,"v":135130000},{"d":"2012-02-22","o":9.1,"h":9.15,"l":9.01,"c":9.03,"v":115708000},{"d":"2012-02-23","o":8.98,"h":9.04,"l":8.85,"c":8.94,"v":103076000},{"d":"2012-02-24","o":8.98,"h":9.04,"l":8.92,"c":8.96,"v":73374000},{"d":"2012-02-27","o":8.88,"h":8.96,"l":8.82,"c":8.93,"v":74124000},{"d":"2012-02-28","o":8.94,"h":9.21,"l":8.9,"c":9.19,"v":115290000},{"d":"2012-02-29","o":9.19,"h":9.2,"l":8.95,"c":8.98,"v":106006000},{"d":"2012-03-01","o":8.99,"h":9.02,"l":8.83,"c":9,"v":98720000},{"d":"2012-03-02","o":8.97,"h":9.09,"l":8.95,"c":8.97,"v":73156000},{"d":"2012-03-05","o":8.95,"h":9.09,"l":8.91,"c":9.01,"v":93654000},{"d":"2012-03-06","o":8.93,"h":9.18,"l":8.9,"c":9.05,"v":112244000},{"d":"2012-03-07","o":9.13,"h":9.27,"l":9.12,"c":9.19,"v":99030000},{"d":"2012-03-08","o":9.21,"h":9.42,"l":9.19,"c":9.38,"v":84430000},{"d":"2012-03-09","o":9.34,"h":9.36,"l":9.17,"c":9.22,"v":90212000},{"d":"2012-03-12","o":9.21,"h":9.27,"l":9.11,"c":9.17,"v":51752000},{"d":"2012-03-13","o":9.2,"h":9.24,"l":9.04,"c":9.23,"v":88116000},{"d":"2012-03-14","o":9.18,"h":9.22,"l":9.06,"c":9.11,"v":73994000},{"d":"2012-03-15","o":9.1,"h":9.22,"l":9.02,"c":9.22,"v":83202000},{"d":"2012-03-16","o":9.16,"h":9.28,"l":9.12,"c":9.25,"v":98680000},{"d":"2012-03-19","o":9.17,"h":9.33,"l":9.15,"c":9.28,"v":78068000},{"d":"2012-03-20","o":9.24,"h":9.72,"l":9.14,"c":9.62,"v":183308000},{"d":"2012-03-21","o":9.62,"h":9.71,"l":9.56,"c":9.59,"v":84288000},{"d":"2012-03-22","o":9.53,"h":9.7,"l":9.51,"c":9.62,"v":74792000},{"d":"2012-03-23","o":9.6,"h":9.81,"l":9.59,"c":9.75,"v":119680000},{"d":"2012-03-26","o":9.82,"h":10.15,"l":9.77,"c":10.14,"v":152274000},{"d":"2012-03-27","o":10.18,"h":10.49,"l":10.14,"c":10.27,"v":192016000},{"d":"2012-03-28","o":10.31,"h":10.35,"l":10.02,"c":10.06,"v":124900000},{"d":"2012-03-29","o":10.06,"h":10.27,"l":10.03,"c":10.23,"v":114224000},{"d":"2012-03-30","o":10.25,"h":10.34,"l":10.09,"c":10.13,"v":88762000},{"d":"2012-04-02","o":9.9,"h":9.99,"l":9.85,"c":9.9,"v":128606000},{"d":"2012-04-03","o":9.91,"h":10.12,"l":9.88,"c":9.98,"v":100014000},{"d":"2012-04-04","o":9.85,"h":9.88,"l":9.62,"c":9.7,"v":109138000},{"d":"2012-04-05","o":9.68,"h":9.8,"l":9.68,"c":9.72,"v":64350000},{"d":"2012-04-09","o":9.6,"h":9.71,"l":9.52,"c":9.59,"v":62718000},{"d":"2012-04-10","o":9.64,"h":9.68,"l":9.33,"c":9.35,"v":89100000},{"d":"2012-04-11","o":9.48,"h":9.6,"l":9.34,"c":9.4,"v":86756000},{"d":"2012-04-12","o":9.4,"h":9.61,"l":9.28,"c":9.53,"v":80558000},{"d":"2012-04-13","o":9.49,"h":9.5,"l":9.31,"c":9.42,"v":68636000},{"d":"2012-04-16","o":9.45,"h":9.47,"l":9.18,"c":9.27,"v":80886000},{"d":"2012-04-17","o":9.36,"h":9.5,"l":9.34,"c":9.42,"v":56584000},{"d":"2012-04-18","o":9.44,"h":9.67,"l":9.44,"c":9.55,"v":80038000},{"d":"2012-04-19","o":9.65,"h":9.73,"l":9.49,"c":9.56,"v":80048000},{"d":"2012-04-20","o":9.62,"h":9.67,"l":9.49,"c":9.5,"v":64872000},{"d":"2012-04-23","o":9.45,"h":9.45,"l":9.28,"c":9.41,"v":69620000},{"d":"2012-04-24","o":9.43,"h":9.53,"l":9.33,"c":9.52,"v":67526000},{"d":"2012-04-25","o":9.58,"h":9.74,"l":9.58,"c":9.72,"v":79102000},{"d":"2012-04-26","o":9.68,"h":9.82,"l":9.65,"c":9.8,"v":204680000},{"d":"2012-04-27","o":11.24,"h":11.43,"l":11.01,"c":11.34,"v":442338000},{"d":"2012-04-30","o":11.2,"h":11.69,"l":11.15,"c":11.6,"v":195138000},{"d":"2012-05-01","o":11.47,"h":11.65,"l":11.42,"c":11.5,"v":135098000},{"d":"2012-05-02","o":11.39,"h":11.57,"l":11.37,"c":11.51,"v":91868000},{"d":"2012-05-03","o":11.49,"h":11.63,"l":11.4,"c":11.47,"v":81110000},{"d":"2012-05-04","o":11.39,"h":11.49,"l":11.19,"c":11.2,"v":91704000},{"d":"2012-05-07","o":11.12,"h":11.34,"l":11.11,"c":11.26,"v":66286000},{"d":"2012-05-08","o":11.16,"h":11.27,"l":10.91,"c":11.19,"v":90448000},{"d":"2012-05-09","o":11.03,"h":11.29,"l":11.01,"c":11.15,"v":74240000},{"d":"2012-05-10","o":11.2,"h":11.45,"l":11.1,"c":11.33,"v":92968000},{"d":"2012-05-11","o":11.3,"h":11.53,"l":11.29,"c":11.38,"v":83872000},{"d":"2012-05-14","o":11.28,"h":11.36,"l":11.13,"c":11.15,"v":61932000},{"d":"2012-05-15","o":11.32,"h":11.53,"l":11.15,"c":11.22,"v":114274000},{"d":"2012-05-16","o":11.25,"h":11.4,"l":11.12,"c":11.2,"v":105236000},{"d":"2012-05-17","o":11.25,"h":11.3,"l":10.9,"c":10.92,"v":90110000},{"d":"2012-05-18","o":10.97,"h":10.98,"l":10.64,"c":10.69,"v":104634000},{"d":"2012-05-21","o":10.7,"h":11,"l":10.64,"c":10.91,"v":71596000},{"d":"2012-05-22","o":10.92,"h":10.94,"l":10.7,"c":10.77,"v":74662000},{"d":"2012-05-23","o":10.74,"h":10.88,"l":10.56,"c":10.86,"v":84876000},{"d":"2012-05-24","o":10.85,"h":10.88,"l":10.64,"c":10.76,"v":62822000},{"d":"2012-05-25","o":10.75,"h":10.8,"l":10.61,"c":10.64,"v":43428000},{"d":"2012-05-29","o":10.72,"h":10.83,"l":10.61,"c":10.74,"v":53878000},{"d":"2012-05-30","o":10.61,"h":10.65,"l":10.39,"c":10.46,"v":81564000},{"d":"2012-05-31","o":10.47,"h":10.69,"l":10.36,"c":10.65,"v":98880000},{"d":"2012-06-01","o":10.42,"h":10.56,"l":10.36,"c":10.41,"v":79030000},{"d":"2012-06-04","o":10.37,"h":10.77,"l":10.32,"c":10.73,"v":85992000},{"d":"2012-06-05","o":10.69,"h":10.84,"l":10.56,"c":10.66,"v":70878000},{"d":"2012-06-06","o":10.73,"h":10.92,"l":10.73,"c":10.88,"v":54202000},{"d":"2012-06-07","o":10.98,"h":11.07,"l":10.91,"c":10.94,"v":70078000},{"d":"2012-06-08","o":10.93,"h":10.97,"l":10.83,"c":10.92,"v":57540000},{"d":"2012-06-11","o":10.87,"h":11.04,"l":10.76,"c":10.82,"v":74982000},{"d":"2012-06-12","o":10.88,"h":10.9,"l":10.73,"c":10.82,"v":56666000},{"d":"2012-06-13","o":10.78,"h":10.87,"l":10.68,"c":10.74,"v":46504000},{"d":"2012-06-14","o":10.76,"h":10.82,"l":10.63,"c":10.72,"v":61218000},{"d":"2012-06-15","o":10.76,"h":10.97,"l":10.72,"c":10.92,"v":75704000},{"d":"2012-06-18","o":10.86,"h":11.19,"l":10.84,"c":11.13,"v":67392000},{"d":"2012-06-19","o":11.16,"h":11.26,"l":11.08,"c":11.2,"v":54332000},{"d":"2012-06-20","o":11.23,"h":11.24,"l":11.04,"c":11.15,"v":48888000},{"d":"2012-06-21","o":11.19,"h":11.3,"l":11.03,"c":11.03,"v":56860000},{"d":"2012-06-22","o":11.09,"h":11.13,"l":10.97,"c":11.11,"v":43750000},{"d":"2012-06-25","o":11.02,"h":11.08,"l":10.9,"c":11,"v":47646000},{"d":"2012-06-26","o":11.07,"h":11.32,"l":11.07,"c":11.28,"v":75082000},{"d":"2012-06-27","o":11.25,"h":11.38,"l":11.16,"c":11.28,"v":55984000},{"d":"2012-06-28","o":11.2,"h":11.23,"l":10.94,"c":11.07,"v":59896000},{"d":"2012-06-29","o":11.23,"h":11.42,"l":11.19,"c":11.42,"v":72288000},{"d":"2012-07-02","o":11.47,"h":11.47,"l":11.32,"c":11.47,"v":46614000},{"d":"2012-07-03","o":11.46,"h":11.48,"l":11.38,"c":11.48,"v":26634000},{"d":"2012-07-05","o":11.43,"h":11.52,"l":11.33,"c":11.35,"v":53646000},{"d":"2012-07-06","o":11.32,"h":11.44,"l":11.21,"c":11.25,"v":64064000},{"d":"2012-07-09","o":11.25,"h":11.3,"l":11.17,"c":11.25,"v":38440000},{"d":"2012-07-10","o":11.31,"h":11.36,"l":10.91,"c":10.98,"v":59642000},{"d":"2012-07-11","o":10.95,"h":11.09,"l":10.77,"c":10.92,"v":54694000},{"d":"2012-07-12","o":10.83,"h":10.86,"l":10.63,"c":10.77,"v":52324000},{"d":"2012-07-13","o":10.78,"h":10.97,"l":10.69,"c":10.92,"v":44438000},{"d":"2012-07-16","o":10.83,"h":10.92,"l":10.72,"c":10.8,"v":40084000},{"d":"2012-07-17","o":10.87,"h":10.9,"l":10.7,"c":10.85,"v":39740000},{"d":"2012-07-18","o":10.81,"h":10.93,"l":10.79,"c":10.87,"v":41860000},{"d":"2012-07-19","o":11.04,"h":11.38,"l":11.03,"c":11.31,"v":108988000},{"d":"2012-07-20","o":11.27,"h":11.47,"l":11.26,"c":11.41,"v":83400000},{"d":"2012-07-23","o":11.24,"h":11.33,"l":11.08,"c":11.3,"v":110302000},{"d":"2012-07-24","o":11.31,"h":11.33,"l":11.06,"c":11.15,"v":100174000},{"d":"2012-07-25","o":11.1,"h":11.12,"l":10.8,"c":10.85,"v":72934000},{"d":"2012-07-26","o":11,"h":11.07,"l":10.75,"c":11,"v":138748000},{"d":"2012-07-27","o":11.26,"h":11.92,"l":11.23,"c":11.87,"v":226278000},{"d":"2012-07-30","o":11.85,"h":12.04,"l":11.7,"c":11.8,"v":74728000},{"d":"2012-07-31","o":11.76,"h":11.81,"l":11.58,"c":11.66,"v":69072000},{"d":"2012-08-01","o":11.71,"h":11.72,"l":11.53,"c":11.6,"v":50876000},{"d":"2012-08-02","o":11.53,"h":11.72,"l":11.43,"c":11.54,"v":60962000},{"d":"2012-08-03","o":11.7,"h":11.82,"l":11.65,"c":11.75,"v":56506000},{"d":"2012-08-06","o":11.78,"h":11.79,"l":11.69,"c":11.7,"v":36874000},{"d":"2012-08-07","o":11.71,"h":11.9,"l":11.66,"c":11.83,"v":41166000},{"d":"2012-08-08","o":11.76,"h":11.82,"l":11.68,"c":11.72,"v":30686000},{"d":"2012-08-09","o":11.7,"h":11.8,"l":11.68,"c":11.7,"v":30962000},{"d":"2012-08-10","o":11.65,"h":11.74,"l":11.57,"c":11.64,"v":37050000},{"d":"2012-08-13","o":11.61,"h":11.72,"l":11.55,"c":11.62,"v":39946000},{"d":"2012-08-14","o":11.74,"h":11.84,"l":11.63,"c":11.66,"v":55020000},{"d":"2012-08-15","o":11.61,"h":11.91,"l":11.61,"c":11.87,"v":65294000},{"d":"2012-08-16","o":11.89,"h":12.14,"l":11.81,"c":12.08,"v":86242000},{"d":"2012-08-17","o":12.03,"h":12.17,"l":12.02,"c":12.06,"v":61716000},{"d":"2012-08-20","o":12.07,"h":12.08,"l":11.91,"c":12.02,"v":37798000},{"d":"2012-08-21","o":12.04,"h":12.19,"l":11.93,"c":11.97,"v":51430000},{"d":"2012-08-22","o":11.97,"h":12.24,"l":11.94,"c":12.15,"v":49474000},{"d":"2012-08-23","o":12.11,"h":12.17,"l":11.95,"c":12.06,"v":49078000},{"d":"2012-08-24","o":12.08,"h":12.34,"l":12.07,"c":12.29,"v":73976000},{"d":"2012-08-27","o":12.29,"h":12.38,"l":12.16,"c":12.2,"v":58594000},{"d":"2012-08-28","o":12.2,"h":12.34,"l":12.15,"c":12.31,"v":54846000},{"d":"2012-08-29","o":12.34,"h":12.38,"l":12.23,"c":12.36,"v":35452000},{"d":"2012-08-30","o":12.35,"h":12.5,"l":12.26,"c":12.31,"v":72950000},{"d":"2012-08-31","o":12.4,"h":12.47,"l":12.27,"c":12.41,"v":66950000},{"d":"2012-09-04","o":12.41,"h":12.55,"l":12.23,"c":12.39,"v":79016000},{"d":"2012-09-05","o":12.38,"h":12.43,"l":12.27,"c":12.31,"v":53052000},{"d":"2012-09-06","o":12.41,"h":12.64,"l":12.36,"c":12.57,"v":107228000},{"d":"2012-09-07","o":12.69,"h":12.97,"l":12.68,"c":12.96,"v":100590000},{"d":"2012-09-10","o":12.95,"h":13,"l":12.84,"c":12.85,"v":51344000},{"d":"2012-09-11","o":12.88,"h":12.88,"l":12.71,"c":12.78,"v":50496000},{"d":"2012-09-12","o":12.82,"h":12.89,"l":12.68,"c":12.78,"v":45464000},{"d":"2012-09-13","o":12.75,"h":13.1,"l":12.69,"c":13.01,"v":70512000},{"d":"2012-09-14","o":13.07,"h":13.21,"l":12.99,"c":13.06,"v":73324000},{"d":"2012-09-17","o":13.06,"h":13.06,"l":12.85,"c":12.9,"v":46126000},{"d":"2012-09-18","o":12.92,"h":13.02,"l":12.85,"c":12.94,"v":44300000},{"d":"2012-09-19","o":12.97,"h":13.14,"l":12.93,"c":13.08,"v":52736000},{"d":"2012-09-20","o":13,"h":13.04,"l":12.9,"c":13.04,"v":58272000},{"d":"2012-09-21","o":13.09,"h":13.1,"l":12.84,"c":12.87,"v":121186000},{"d":"2012-09-24","o":12.76,"h":12.78,"l":12.65,"c":12.74,"v":54158000},{"d":"2012-09-25","o":12.82,"h":12.95,"l":12.55,"c":12.62,"v":88116000},{"d":"2012-09-26","o":12.62,"h":12.73,"l":12.41,"c":12.48,"v":58410000},{"d":"2012-09-27","o":12.53,"h":12.87,"l":12.53,"c":12.83,"v":67948000},{"d":"2012-09-28","o":12.81,"h":12.85,"l":12.66,"c":12.72,"v":49132000},{"d":"2012-10-01","o":12.77,"h":12.81,"l":12.52,"c":12.6,"v":51624000},{"d":"2012-10-02","o":12.64,"h":12.66,"l":12.45,"c":12.53,"v":43916000},{"d":"2012-10-03","o":12.56,"h":12.81,"l":12.48,"c":12.8,"v":54912000},{"d":"2012-10-04","o":12.8,"h":13.08,"l":12.79,"c":13.02,"v":54008000},{"d":"2012-10-05","o":13.06,"h":13.1,"l":12.87,"c":12.93,"v":56130000},{"d":"2012-10-08","o":12.88,"h":12.99,"l":12.78,"c":12.95,"v":35246000},{"d":"2012-10-09","o":12.93,"h":12.97,"l":12.54,"c":12.55,"v":69896000},{"d":"2012-10-10","o":12.6,"h":12.62,"l":12.2,"c":12.25,"v":78966000},{"d":"2012-10-11","o":12.4,"h":12.47,"l":12.09,"c":12.21,"v":68946000},{"d":"2012-10-12","o":12.16,"h":12.27,"l":12.1,"c":12.12,"v":44064000},{"d":"2012-10-15","o":12.14,"h":12.24,"l":11.93,"c":12.21,"v":59196000},{"d":"2012-10-16","o":12.24,"h":12.29,"l":12.1,"c":12.2,"v":44082000},{"d":"2012-10-17","o":12.17,"h":12.44,"l":12.16,"c":12.37,"v":66054000},{"d":"2012-10-18","o":12.39,"h":12.55,"l":12.14,"c":12.24,"v":106106000},{"d":"2012-10-19","o":12.26,"h":12.34,"l":11.95,"c":12,"v":87906000},{"d":"2012-10-22","o":11.94,"h":11.95,"l":11.62,"c":11.69,"v":90000000},{"d":"2012-10-23","o":11.55,"h":11.82,"l":11.5,"c":11.72,"v":88616000},{"d":"2012-10-24","o":11.79,"h":11.8,"l":11.4,"c":11.42,"v":73574000},{"d":"2012-10-25","o":11.55,"h":11.55,"l":11.15,"c":11.15,"v":134826000},{"d":"2012-10-26","o":11.43,"h":11.94,"l":11.33,"c":11.91,"v":227350000},{"d":"2012-10-31","o":11.82,"h":11.94,"l":11.52,"c":11.64,"v":95952000},{"d":"2012-11-01","o":11.71,"h":11.73,"l":11.57,"c":11.61,"v":78102000},{"d":"2012-11-02","o":11.7,"h":11.87,"l":11.61,"c":11.62,"v":67494000},{"d":"2012-11-05","o":11.6,"h":11.74,"l":11.51,"c":11.72,"v":36922000},{"d":"2012-11-06","o":11.77,"h":11.89,"l":11.72,"c":11.88,"v":53226000},{"d":"2012-11-07","o":11.78,"h":11.78,"l":11.47,"c":11.6,"v":72484000},{"d":"2012-11-08","o":11.61,"h":11.67,"l":11.35,"c":11.37,"v":59648000},{"d":"2012-11-09","o":11.31,"h":11.55,"l":11.23,"c":11.32,"v":61850000},{"d":"2012-11-12","o":11.33,"h":11.46,"l":11.27,"c":11.32,"v":42576000},{"d":"2012-11-13","o":11.26,"h":11.4,"l":11.24,"c":11.33,"v":52596000},{"d":"2012-11-14","o":11.32,"h":11.37,"l":11.13,"c":11.15,"v":60682000},{"d":"2012-11-15","o":11.11,"h":11.26,"l":10.91,"c":11.03,"v":68094000},{"d":"2012-11-16","o":11.07,"h":11.31,"l":10.93,"c":11.26,"v":87056000},{"d":"2012-11-19","o":11.42,"h":11.62,"l":11.37,"c":11.49,"v":71824000},{"d":"2012-11-20","o":11.5,"h":11.69,"l":11.48,"c":11.69,"v":55434000},{"d":"2012-11-21","o":11.69,"h":11.93,"l":11.64,"c":11.9,"v":59186000},{"d":"2012-11-23","o":11.99,"h":12,"l":11.82,"c":11.99,"v":35536000},{"d":"2012-11-26","o":12.02,"h":12.22,"l":11.9,"c":12.18,"v":83566000},{"d":"2012-11-27","o":12.16,"h":12.28,"l":12.08,"c":12.17,"v":60970000},{"d":"2012-11-28","o":12.12,"h":12.36,"l":12.07,"c":12.36,"v":54868000},{"d":"2012-11-29","o":12.4,"h":12.62,"l":12.38,"c":12.56,"v":106210000},{"d":"2012-11-30","o":12.52,"h":12.63,"l":12.41,"c":12.6,"v":75948000},{"d":"2012-12-03","o":12.63,"h":12.71,"l":12.5,"c":12.52,"v":59812000},{"d":"2012-12-04","o":12.5,"h":12.65,"l":12.43,"c":12.62,"v":62294000},{"d":"2012-12-05","o":12.62,"h":12.78,"l":12.52,"c":12.7,"v":57044000},{"d":"2012-12-06","o":12.65,"h":12.76,"l":12.58,"c":12.67,"v":71158000},{"d":"2012-12-07","o":12.71,"h":12.76,"l":12.6,"c":12.66,"v":43406000},{"d":"2012-12-10","o":12.65,"h":12.74,"l":12.36,"c":12.39,"v":70076000},{"d":"2012-12-11","o":12.43,"h":12.67,"l":12.33,"c":12.53,"v":83704000},{"d":"2012-12-12","o":12.55,"h":12.72,"l":12.5,"c":12.59,"v":52562000},{"d":"2012-12-13","o":12.56,"h":12.73,"l":12.5,"c":12.56,"v":49204000},{"d":"2012-12-14","o":12.51,"h":12.6,"l":12.39,"c":12.46,"v":50538000},{"d":"2012-12-17","o":12.49,"h":12.7,"l":12.46,"c":12.69,"v":45540000},{"d":"2012-12-18","o":12.73,"h":13.16,"l":12.73,"c":13.02,"v":99220000},{"d":"2012-12-19","o":13.06,"h":13.08,"l":12.88,"c":12.9,"v":46000000},{"d":"2012-12-20","o":12.92,"h":13.12,"l":12.83,"c":13.07,"v":51692000},{"d":"2012-12-21","o":12.89,"h":12.92,"l":12.79,"c":12.85,"v":94092000},{"d":"2012-12-24","o":12.86,"h":12.98,"l":12.85,"c":12.93,"v":19688000},{"d":"2012-12-26","o":12.86,"h":12.87,"l":12.4,"c":12.43,"v":83054000},{"d":"2012-12-27","o":12.41,"h":12.47,"l":12.14,"c":12.42,"v":72786000},{"d":"2012-12-28","o":12.29,"h":12.37,"l":12.25,"c":12.26,"v":37174000},{"d":"2012-12-31","o":12.19,"h":12.62,"l":12.14,"c":12.54,"v":68380000},{"d":"2013-01-02","o":12.8,"h":12.9,"l":12.66,"c":12.87,"v":65420000},{"d":"2013-01-03","o":12.86,"h":13.04,"l":12.82,"c":12.92,"v":55018000},{"d":"2013-01-04","o":12.88,"h":12.99,"l":12.83,"c":12.96,"v":37484000},{"d":"2013-01-07","o":13.15,"h":13.49,"l":13.13,"c":13.42,"v":98200000},{"d":"2013-01-08","o":13.35,"h":13.45,"l":13.18,"c":13.32,"v":60214000},{"d":"2013-01-09","o":13.41,"h":13.48,"l":13.27,"c":13.32,"v":45312000},{"d":"2013-01-10","o":13.43,"h":13.44,"l":13.11,"c":13.27,"v":57268000},{"d":"2013-01-11","o":13.26,"h":13.42,"l":13.21,"c":13.4,"v":48266000},{"d":"2013-01-14","o":13.4,"h":13.71,"l":13.38,"c":13.64,"v":85500000},{"d":"2013-01-15","o":13.53,"h":13.64,"l":13.47,"c":13.6,"v":46538000},{"d":"2013-01-16","o":13.53,"h":13.56,"l":13.39,"c":13.45,"v":41312000},{"d":"2013-01-17","o":13.57,"h":13.6,"l":13.46,"c":13.52,"v":37692000},{"d":"2013-01-18","o":13.54,"h":13.73,"l":13.48,"c":13.61,"v":58840000},{"d":"2013-01-22","o":13.58,"h":13.6,"l":13.46,"c":13.51,"v":42754000},{"d":"2013-01-23","o":13.53,"h":13.55,"l":13.33,"c":13.41,"v":50178000},{"d":"2013-01-24","o":13.47,"h":13.83,"l":13.47,"c":13.67,"v":68340000},{"d":"2013-01-25","o":13.75,"h":14.24,"l":13.72,"c":14.2,"v":99362000},{"d":"2013-01-28","o":14.19,"h":14.22,"l":13.72,"c":13.8,"v":86428000},{"d":"2013-01-29","o":13.77,"h":13.77,"l":12.92,"c":13.02,"v":203452000},{"d":"2013-01-30","o":14.15,"h":14.21,"l":13.36,"c":13.64,"v":261508000},{"d":"2013-01-31","o":13.55,"h":13.8,"l":13.19,"c":13.27,"v":135442000},{"d":"2013-02-01","o":13.45,"h":13.45,"l":13.14,"c":13.25,"v":122300000},{"d":"2013-02-04","o":13.14,"h":13.23,"l":12.95,"c":13,"v":74472000},{"d":"2013-02-05","o":13.1,"h":13.4,"l":13.07,"c":13.34,"v":80258000},{"d":"2013-02-06","o":13.26,"h":13.34,"l":13.06,"c":13.11,"v":55408000},{"d":"2013-02-07","o":13.2,"h":13.2,"l":12.76,"c":13.01,"v":79514000},{"d":"2013-02-08","o":13.07,"h":13.26,"l":13.03,"c":13.1,"v":77584000},{"d":"2013-02-11","o":13.16,"h":13.16,"l":12.83,"c":12.86,"v":68074000},{"d":"2013-02-12","o":12.96,"h":13.01,"l":12.85,"c":12.94,"v":58874000},{"d":"2013-02-13","o":13.08,"h":13.5,"l":13.02,"c":13.47,"v":105860000},{"d":"2013-02-14","o":13.37,"h":13.53,"l":13.27,"c":13.46,"v":69260000},{"d":"2013-02-15","o":13.38,"h":13.45,"l":13.16,"c":13.25,"v":79598000},{"d":"2013-02-19","o":13.3,"h":13.51,"l":13.23,"c":13.49,"v":57084000},{"d":"2013-02-20","o":13.51,"h":13.72,"l":13.32,"c":13.32,"v":70578000},{"d":"2013-02-21","o":13.26,"h":13.47,"l":13.16,"c":13.3,"v":72748000},{"d":"2013-02-22","o":13.33,"h":13.36,"l":13.08,"c":13.27,"v":62496000},{"d":"2013-02-25","o":13.35,"h":13.43,"l":12.98,"c":12.99,"v":60648000},{"d":"2013-02-26","o":13.04,"h":13.1,"l":12.79,"c":12.97,"v":66972000},{"d":"2013-02-27","o":12.97,"h":13.29,"l":12.84,"c":13.16,"v":58162000},{"d":"2013-02-28","o":13.09,"h":13.35,"l":13.03,"c":13.21,"v":53344000},{"d":"2013-03-01","o":13.16,"h":13.33,"l":13.05,"c":13.29,"v":59140000},{"d":"2013-03-04","o":13.27,"h":13.66,"l":13.21,"c":13.66,"v":69060000},{"d":"2013-03-05","o":13.7,"h":13.83,"l":13.5,"c":13.78,"v":73724000},{"d":"2013-03-06","o":13.79,"h":13.82,"l":13.59,"c":13.69,"v":41014000},{"d":"2013-03-07","o":13.7,"h":13.74,"l":13.59,"c":13.69,"v":38780000},{"d":"2013-03-08","o":13.75,"h":13.77,"l":13.57,"c":13.71,"v":37596000},{"d":"2013-03-11","o":13.67,"h":13.7,"l":13.52,"c":13.56,"v":38098000},{"d":"2013-03-12","o":13.55,"h":13.87,"l":13.52,"c":13.71,"v":64924000},{"d":"2013-03-13","o":13.76,"h":13.82,"l":13.63,"c":13.76,"v":37684000},{"d":"2013-03-14","o":13.48,"h":13.5,"l":13.18,"c":13.29,"v":104534000},{"d":"2013-03-15","o":13.25,"h":13.36,"l":13,"c":13.09,"v":97318000},{"d":"2013-03-18","o":12.97,"h":13.07,"l":12.86,"c":12.89,"v":54404000},{"d":"2013-03-19","o":12.92,"h":12.98,"l":12.63,"c":12.82,"v":74770000},{"d":"2013-03-20","o":12.9,"h":12.99,"l":12.73,"c":12.86,"v":54778000},{"d":"2013-03-21","o":12.81,"h":12.85,"l":12.63,"c":12.67,"v":56128000},{"d":"2013-03-22","o":12.73,"h":12.89,"l":12.6,"c":12.89,"v":62492000},{"d":"2013-03-25","o":12.93,"h":12.97,"l":12.73,"c":12.8,"v":50278000},{"d":"2013-03-26","o":12.85,"h":13.07,"l":12.81,"c":13.02,"v":48420000},{"d":"2013-03-27","o":12.94,"h":13.3,"l":12.9,"c":13.27,"v":57498000},{"d":"2013-03-28","o":13.29,"h":13.37,"l":13.2,"c":13.32,"v":49474000},{"d":"2013-04-01","o":13.35,"h":13.37,"l":13.05,"c":13.08,"v":50496000},{"d":"2013-04-02","o":13.12,"h":13.29,"l":13.03,"c":13.17,"v":52622000},{"d":"2013-04-03","o":13.11,"h":13.18,"l":12.89,"c":12.95,"v":48276000},{"d":"2013-04-04","o":12.96,"h":13.02,"l":12.81,"c":12.95,"v":39288000},{"d":"2013-04-05","o":12.79,"h":12.81,"l":12.68,"c":12.77,"v":51148000},{"d":"2013-04-08","o":12.8,"h":12.98,"l":12.78,"c":12.95,"v":45912000},{"d":"2013-04-09","o":12.94,"h":13.13,"l":12.85,"c":13.06,"v":43132000},{"d":"2013-04-10","o":13.09,"h":13.3,"l":12.97,"c":13.24,"v":46450000},{"d":"2013-04-11","o":13.24,"h":13.55,"l":13.24,"c":13.49,"v":61810000},{"d":"2013-04-12","o":13.51,"h":13.66,"l":13.35,"c":13.64,"v":57326000},{"d":"2013-04-15","o":13.55,"h":13.76,"l":13.35,"c":13.39,"v":66520000},{"d":"2013-04-16","o":13.47,"h":13.64,"l":13.4,"c":13.62,"v":42744000},{"d":"2013-04-17","o":13.54,"h":13.54,"l":13.21,"c":13.37,"v":62702000},{"d":"2013-04-18","o":13.34,"h":13.35,"l":12.83,"c":12.97,"v":62752000},{"d":"2013-04-19","o":12.91,"h":13.14,"l":12.88,"c":13.02,"v":52050000},{"d":"2013-04-22","o":12.97,"h":13.23,"l":12.9,"c":13.18,"v":42382000},{"d":"2013-04-23","o":13.23,"h":13.49,"l":13.23,"c":13.44,"v":45412000},{"d":"2013-04-24","o":13.48,"h":13.57,"l":13.34,"c":13.44,"v":37056000},{"d":"2013-04-25","o":13.58,"h":13.79,"l":13.52,"c":13.73,"v":122330000},{"d":"2013-04-26","o":13.5,"h":13.6,"l":12.64,"c":12.74,"v":280600000},{"d":"2013-04-29","o":12.74,"h":12.85,"l":12.46,"c":12.49,"v":142340000},{"d":"2013-04-30","o":12.47,"h":12.73,"l":12.43,"c":12.69,"v":84976000},{"d":"2013-05-01","o":12.69,"h":12.71,"l":12.29,"c":12.41,"v":87828000},{"d":"2013-05-02","o":12.45,"h":12.65,"l":12.29,"c":12.63,"v":78724000},{"d":"2013-05-03","o":12.81,"h":12.96,"l":12.73,"c":12.9,"v":70280000},{"d":"2013-05-06","o":12.9,"h":12.98,"l":12.67,"c":12.79,"v":46956000},{"d":"2013-05-07","o":12.82,"h":12.99,"l":12.65,"c":12.89,"v":62674000},{"d":"2013-05-08","o":12.84,"h":13.02,"l":12.77,"c":12.93,"v":53540000},{"d":"2013-05-09","o":12.94,"h":13.18,"l":12.84,"c":13.01,"v":55386000},{"d":"2013-05-10","o":13.04,"h":13.18,"l":13.01,"c":13.18,"v":62906000},{"d":"2013-05-13","o":13.14,"h":13.29,"l":13.1,"c":13.23,"v":42990000},{"d":"2013-05-14","o":13.23,"h":13.47,"l":13.2,"c":13.42,"v":54000000},{"d":"2013-05-15","o":13.35,"h":13.45,"l":13.23,"c":13.33,"v":54410000},{"d":"2013-05-16","o":13.3,"h":13.42,"l":13.19,"c":13.21,"v":32870000},{"d":"2013-05-17","o":13.29,"h":13.5,"l":13.25,"c":13.49,"v":50546000},{"d":"2013-05-20","o":13.45,"h":13.59,"l":13.32,"c":13.38,"v":44180000},{"d":"2013-05-21","o":13.44,"h":13.54,"l":13.38,"c":13.44,"v":34824000},{"d":"2013-05-22","o":13.37,"h":13.38,"l":13.04,"c":13.15,"v":66640000},{"d":"2013-05-23","o":13.02,"h":13.16,"l":12.98,"c":13.09,"v":40006000},{"d":"2013-05-24","o":12.99,"h":13.1,"l":12.92,"c":13.09,"v":33926000},{"d":"2013-05-28","o":13.32,"h":13.56,"l":13.3,"c":13.36,"v":69420000},{"d":"2013-05-29","o":13.27,"h":13.41,"l":13.24,"c":13.28,"v":38068000},{"d":"2013-05-30","o":13.29,"h":13.43,"l":13.28,"c":13.34,"v":33350000},{"d":"2013-05-31","o":13.3,"h":13.6,"l":13.3,"c":13.46,"v":67486000},{"d":"2013-06-03","o":13.45,"h":13.46,"l":13.15,"c":13.34,"v":50878000},{"d":"2013-06-04","o":13.35,"h":13.44,"l":13.15,"c":13.28,"v":41772000},{"d":"2013-06-05","o":13.29,"h":13.58,"l":13.25,"c":13.36,"v":70246000},{"d":"2013-06-06","o":13.39,"h":13.52,"l":13.21,"c":13.39,"v":49526000},{"d":"2013-06-07","o":13.49,"h":14.01,"l":13.46,"c":13.84,"v":92652000},{"d":"2013-06-10","o":13.83,"h":14.12,"l":13.76,"c":14.05,"v":61730000},{"d":"2013-06-11","o":13.8,"h":13.92,"l":13.71,"c":13.74,"v":61956000},{"d":"2013-06-12","o":13.83,"h":13.84,"l":13.52,"c":13.58,"v":44778000},{"d":"2013-06-13","o":13.57,"h":13.84,"l":13.51,"c":13.79,"v":52996000},{"d":"2013-06-14","o":13.75,"h":13.85,"l":13.67,"c":13.7,"v":43016000},{"d":"2013-06-17","o":13.82,"h":14.01,"l":13.78,"c":13.9,"v":57680000},{"d":"2013-06-18","o":13.95,"h":14.15,"l":13.91,"c":14.09,"v":42922000},{"d":"2013-06-19","o":14.06,"h":14.17,"l":13.89,"c":13.91,"v":56550000},{"d":"2013-06-20","o":13.76,"h":13.93,"l":13.62,"c":13.67,"v":59680000},{"d":"2013-06-21","o":13.73,"h":13.79,"l":13.49,"c":13.67,"v":84020000},{"d":"2013-06-24","o":13.56,"h":13.66,"l":13.25,"c":13.53,"v":77276000},{"d":"2013-06-25","o":13.61,"h":13.67,"l":13.45,"c":13.6,"v":48992000},{"d":"2013-06-26","o":13.7,"h":13.9,"l":13.68,"c":13.88,"v":60590000},{"d":"2013-06-27","o":13.96,"h":14.01,"l":13.73,"c":13.88,"v":50390000},{"d":"2013-06-28","o":13.81,"h":13.99,"l":13.81,"c":13.88,"v":63866000},{"d":"2013-07-01","o":13.95,"h":14.16,"l":13.86,"c":14.1,"v":57764000},{"d":"2013-07-02","o":14.05,"h":14.33,"l":14.03,"c":14.19,"v":64764000},{"d":"2013-07-03","o":14.1,"h":14.27,"l":14.1,"c":14.2,"v":27460000},{"d":"2013-07-05","o":14.25,"h":14.32,"l":14.1,"c":14.29,"v":39708000},{"d":"2013-07-08","o":14.32,"h":14.58,"l":14.31,"c":14.53,"v":60934000},{"d":"2013-07-09","o":14.55,"h":14.63,"l":14.4,"c":14.58,"v":55512000},{"d":"2013-07-10","o":14.57,"h":14.67,"l":14.47,"c":14.62,"v":36204000},{"d":"2013-07-11","o":14.75,"h":15.03,"l":14.6,"c":14.98,"v":80146000},{"d":"2013-07-12","o":14.93,"h":15.38,"l":14.93,"c":15.38,"v":90786000},{"d":"2013-07-15","o":15.36,"h":15.4,"l":15.22,"c":15.33,"v":44912000},{"d":"2013-07-16","o":15.36,"h":15.47,"l":15.28,"c":15.34,"v":53204000},{"d":"2013-07-17","o":15.35,"h":15.44,"l":15.28,"c":15.43,"v":40594000},{"d":"2013-07-18","o":15.31,"h":15.32,"l":15.09,"c":15.21,"v":61276000},{"d":"2013-07-19","o":15.22,"h":15.29,"l":15.1,"c":15.26,"v":59462000},{"d":"2013-07-22","o":15.46,"h":15.46,"l":15.1,"c":15.17,"v":50414000},{"d":"2013-07-23","o":15.16,"h":15.25,"l":15.03,"c":15.05,"v":39992000},{"d":"2013-07-24","o":15.15,"h":15.19,"l":14.9,"c":14.95,"v":40010000},{"d":"2013-07-25","o":14.95,"h":15.23,"l":14.84,"c":15.17,"v":108116000},{"d":"2013-07-26","o":14.98,"h":15.68,"l":14.78,"c":15.6,"v":176350000},{"d":"2013-07-29","o":15.55,"h":15.65,"l":15.3,"c":15.31,"v":64236000},{"d":"2013-07-30","o":15.39,"h":15.49,"l":15.08,"c":15.12,"v":61068000},{"d":"2013-07-31","o":15.2,"h":15.26,"l":15.05,"c":15.06,"v":37826000},{"d":"2013-08-01","o":15.15,"h":15.31,"l":14.94,"c":15.28,"v":59434000},{"d":"2013-08-02","o":15.23,"h":15.27,"l":15.07,"c":15.21,"v":50052000},{"d":"2013-08-05","o":15.17,"h":15.18,"l":14.91,"c":15.05,"v":44664000},{"d":"2013-08-06","o":15.03,"h":15.07,"l":14.88,"c":15.04,"v":36980000},{"d":"2013-08-07","o":15.01,"h":15.05,"l":14.81,"c":14.85,"v":39220000},{"d":"2013-08-08","o":14.93,"h":14.93,"l":14.63,"c":14.79,"v":46868000},{"d":"2013-08-09","o":14.78,"h":14.96,"l":14.72,"c":14.86,"v":39006000},{"d":"2013-08-12","o":14.79,"h":14.95,"l":14.76,"c":14.83,"v":30090000},{"d":"2013-08-13","o":14.79,"h":14.82,"l":14.53,"c":14.7,"v":46998000},{"d":"2013-08-14","o":14.71,"h":14.71,"l":14.53,"c":14.57,"v":28300000},{"d":"2013-08-15","o":14.44,"h":14.47,"l":14.26,"c":14.32,"v":45228000},{"d":"2013-08-16","o":14.33,"h":14.42,"l":14.23,"c":14.24,"v":48450000},{"d":"2013-08-19","o":14.26,"h":14.48,"l":14.17,"c":14.28,"v":49548000},{"d":"2013-08-20","o":14.29,"h":14.48,"l":14.29,"c":14.35,"v":31726000},{"d":"2013-08-21","o":14.25,"h":14.43,"l":14.19,"c":14.23,"v":36306000},{"d":"2013-08-22","o":14.24,"h":14.49,"l":14.24,"c":14.49,"v":28452000},{"d":"2013-08-23","o":14.56,"h":14.57,"l":14.4,"c":14.5,"v":39238000},{"d":"2013-08-26","o":14.52,"h":14.55,"l":14.28,"c":14.31,"v":34234000},{"d":"2013-08-27","o":14.19,"h":14.26,"l":13.99,"c":14.05,"v":49520000},{"d":"2013-08-28","o":14.02,"h":14.15,"l":13.97,"c":14.08,"v":29142000},{"d":"2013-08-29","o":14.07,"h":14.3,"l":14,"c":14.2,"v":31328000},{"d":"2013-08-30","o":14.23,"h":14.24,"l":14,"c":14.05,"v":30694000},{"d":"2013-09-03","o":14.24,"h":14.57,"l":14.21,"c":14.44,"v":57952000},{"d":"2013-09-04","o":14.42,"h":14.76,"l":14.38,"c":14.68,"v":48772000},{"d":"2013-09-05","o":14.68,"h":14.85,"l":14.64,"c":14.7,"v":36332000},{"d":"2013-09-06","o":14.77,"h":14.94,"l":14.54,"c":14.79,"v":45840000},{"d":"2013-09-09","o":14.86,"h":15,"l":14.83,"c":14.99,"v":32872000},{"d":"2013-09-10","o":15.03,"h":15.05,"l":14.86,"c":15.02,"v":35568000},{"d":"2013-09-11","o":14.95,"h":15.09,"l":14.89,"c":14.98,"v":34852000},{"d":"2013-09-12","o":14.97,"h":15.1,"l":14.88,"c":14.94,"v":32124000},{"d":"2013-09-13","o":15.01,"h":15.01,"l":14.81,"c":14.9,"v":27012000},{"d":"2013-09-16","o":14.99,"h":15.05,"l":14.76,"c":14.8,"v":36168000},{"d":"2013-09-17","o":14.88,"h":15.23,"l":14.8,"c":15.21,"v":45930000},{"d":"2013-09-18","o":15.2,"h":15.64,"l":15.15,"c":15.6,"v":58928000},{"d":"2013-09-19","o":15.69,"h":15.73,"l":15.55,"c":15.6,"v":47018000},{"d":"2013-09-20","o":15.63,"h":16.03,"l":15.62,"c":15.82,"v":106046000},{"d":"2013-09-23","o":15.7,"h":15.8,"l":15.44,"c":15.57,"v":37698000},{"d":"2013-09-24","o":15.62,"h":15.9,"l":15.56,"c":15.71,"v":40672000},{"d":"2013-09-25","o":15.73,"h":15.84,"l":15.54,"c":15.63,"v":40172000},{"d":"2013-09-26","o":15.69,"h":15.97,"l":15.66,"c":15.91,"v":39798000},{"d":"2013-09-27","o":15.85,"h":15.86,"l":15.67,"c":15.8,"v":33150000},{"d":"2013-09-30","o":15.67,"h":15.77,"l":15.55,"c":15.63,"v":32472000},{"d":"2013-10-01","o":15.71,"h":16.05,"l":15.68,"c":16.05,"v":47928000},{"d":"2013-10-02","o":15.9,"h":16.09,"l":15.88,"c":16.03,"v":44348000},{"d":"2013-10-03","o":16.02,"h":16.15,"l":15.65,"c":15.74,"v":53496000},{"d":"2013-10-04","o":15.76,"h":15.96,"l":15.63,"c":15.95,"v":36300000},{"d":"2013-10-07","o":15.76,"h":15.77,"l":15.49,"c":15.5,"v":41664000},{"d":"2013-10-08","o":15.57,"h":15.58,"l":15.01,"c":15.16,"v":63324000},{"d":"2013-10-09","o":15.17,"h":15.18,"l":14.82,"c":14.91,"v":64948000},{"d":"2013-10-10","o":15.23,"h":15.34,"l":15.13,"c":15.26,"v":51102000},{"d":"2013-10-11","o":15.24,"h":15.55,"l":15.19,"c":15.54,"v":43262000},{"d":"2013-10-14","o":15.46,"h":15.58,"l":15.35,"c":15.53,"v":38782000},{"d":"2013-10-15","o":15.49,"h":15.54,"l":15.26,"c":15.32,"v":45222000},{"d":"2013-10-16","o":15.42,"h":15.54,"l":15.28,"c":15.52,"v":43414000},{"d":"2013-10-17","o":15.35,"h":15.55,"l":15.26,"c":15.54,"v":52968000},{"d":"2013-10-18","o":15.97,"h":16.59,"l":15.84,"c":16.45,"v":119396000},{"d":"2013-10-21","o":16.49,"h":16.5,"l":16.19,"c":16.32,"v":50446000},{"d":"2013-10-22","o":16.39,"h":16.86,"l":16.28,"c":16.63,"v":78710000},{"d":"2013-10-23","o":16.54,"h":16.59,"l":16.2,"c":16.34,"v":56364000},{"d":"2013-10-24","o":16.48,"h":16.63,"l":16.34,"c":16.61,"v":117694000},{"d":"2013-10-25","o":17.93,"h":18.42,"l":17.63,"c":18.17,"v":240736000},{"d":"2013-10-28","o":18,"h":18.14,"l":17.86,"c":17.91,"v":72716000},{"d":"2013-10-29","o":17.95,"h":18.14,"l":17.81,"c":18.14,"v":43708000},{"d":"2013-10-30","o":18.13,"h":18.25,"l":17.93,"c":18.05,"v":90044000},{"d":"2013-10-31","o":18.09,"h":18.3,"l":17.95,"c":18.2,"v":49336000},{"d":"2013-11-01","o":18.28,"h":18.29,"l":17.81,"c":17.95,"v":66620000},{"d":"2013-11-04","o":18.01,"h":18.05,"l":17.72,"c":17.94,"v":38768000},{"d":"2013-11-05","o":17.84,"h":18.01,"l":17.74,"c":17.94,"v":40142000},{"d":"2013-11-06","o":18.02,"h":18.14,"l":17.73,"c":17.81,"v":45646000},{"d":"2013-11-07","o":17.79,"h":17.9,"l":17.09,"c":17.18,"v":84926000},{"d":"2013-11-08","o":17.3,"h":17.55,"l":17.2,"c":17.52,"v":53138000},{"d":"2013-11-11","o":17.53,"h":17.77,"l":17.4,"c":17.72,"v":45234000},{"d":"2013-11-12","o":17.65,"h":17.77,"l":17.36,"c":17.48,"v":46862000},{"d":"2013-11-13","o":17.37,"h":17.81,"l":17.28,"c":17.81,"v":55466000},{"d":"2013-11-14","o":17.87,"h":18.45,"l":17.82,"c":18.37,"v":83196000},{"d":"2013-11-15","o":18.38,"h":18.65,"l":18.28,"c":18.46,"v":89832000},{"d":"2013-11-18","o":18.51,"h":18.67,"l":18.23,"c":18.31,"v":54748000},{"d":"2013-11-19","o":18.29,"h":18.44,"l":18.12,"c":18.25,"v":38096000},{"d":"2013-11-20","o":18.38,"h":18.38,"l":18.02,"c":18.13,"v":35430000},{"d":"2013-11-21","o":18.2,"h":18.46,"l":18.17,"c":18.45,"v":39292000},{"d":"2013-11-22","o":18.5,"h":18.73,"l":18.32,"c":18.62,"v":59310000},{"d":"2013-11-25","o":18.69,"h":18.89,"l":18.66,"c":18.83,"v":59446000},{"d":"2013-11-26","o":18.88,"h":19.12,"l":18.74,"c":19.07,"v":54488000},{"d":"2013-11-27","o":19.17,"h":19.35,"l":19.13,"c":19.34,"v":45394000},{"d":"2013-11-29","o":19.45,"h":19.7,"l":19.43,"c":19.68,"v":48120000},{"d":"2013-12-02","o":19.95,"h":19.95,"l":19.45,"c":19.61,"v":94280000},{"d":"2013-12-03","o":19.51,"h":19.55,"l":19.16,"c":19.23,"v":74058000},{"d":"2013-12-04","o":19.17,"h":19.48,"l":19.07,"c":19.3,"v":47106000},{"d":"2013-12-05","o":19.33,"h":19.33,"l":19.07,"c":19.22,"v":38130000},{"d":"2013-12-06","o":19.42,"h":19.42,"l":19.19,"c":19.35,"v":39694000},{"d":"2013-12-09","o":19.41,"h":19.41,"l":19.13,"c":19.24,"v":55236000},{"d":"2013-12-10","o":19.19,"h":19.45,"l":19.15,"c":19.39,"v":54736000},{"d":"2013-12-11","o":19.37,"h":19.45,"l":19.1,"c":19.11,"v":49026000},{"d":"2013-12-12","o":19.06,"h":19.25,"l":18.98,"c":19.06,"v":42474000},{"d":"2013-12-13","o":19.27,"h":19.47,"l":19.19,"c":19.21,"v":60500000},{"d":"2013-12-16","o":19.25,"h":19.58,"l":19.25,"c":19.45,"v":45034000},{"d":"2013-12-17","o":19.53,"h":19.57,"l":19.33,"c":19.38,"v":46878000},{"d":"2013-12-18","o":19.46,"h":19.82,"l":19.16,"c":19.8,"v":69782000},{"d":"2013-12-19","o":19.71,"h":19.86,"l":19.63,"c":19.76,"v":48544000},{"d":"2013-12-20","o":19.83,"h":20.24,"l":19.79,"c":20.11,"v":100678000},{"d":"2013-12-23","o":20.18,"h":20.25,"l":19.96,"c":20.15,"v":53190000},{"d":"2013-12-24","o":20.13,"h":20.19,"l":19.82,"c":19.96,"v":27608000},{"d":"2013-12-26","o":20.09,"h":20.23,"l":19.84,"c":20.22,"v":37370000},{"d":"2013-12-27","o":20.23,"h":20.28,"l":19.81,"c":19.9,"v":39738000},{"d":"2013-12-30","o":19.97,"h":20,"l":19.62,"c":19.67,"v":49742000},{"d":"2013-12-31","o":19.73,"h":19.94,"l":19.69,"c":19.94,"v":39930000},{"d":"2014-01-02","o":19.94,"h":19.97,"l":19.7,"c":19.9,"v":42756000},{"d":"2014-01-03","o":19.91,"h":20.14,"l":19.81,"c":19.82,"v":44204000},{"d":"2014-01-06","o":19.79,"h":19.85,"l":19.42,"c":19.68,"v":63412000},{"d":"2014-01-07","o":19.75,"h":19.92,"l":19.71,"c":19.9,"v":38320000},{"d":"2014-01-08","o":19.92,"h":20.15,"l":19.8,"c":20.1,"v":46330000},{"d":"2014-01-09","o":20.19,"h":20.34,"l":19.92,"c":20.05,"v":42060000},{"d":"2014-01-10","o":20.13,"h":20.19,"l":19.69,"c":19.88,"v":53590000},{"d":"2014-01-13","o":19.9,"h":19.99,"l":19.42,"c":19.55,"v":56898000},{"d":"2014-01-14","o":19.61,"h":19.93,"l":19.56,"c":19.88,"v":46802000},{"d":"2014-01-15","o":19.95,"h":19.97,"l":19.63,"c":19.79,"v":53566000},{"d":"2014-01-16","o":19.68,"h":19.96,"l":19.47,"c":19.79,"v":52024000},{"d":"2014-01-17","o":19.71,"h":20.17,"l":19.68,"c":19.98,"v":90102000},{"d":"2014-01-21","o":20.15,"h":20.39,"l":20.08,"c":20.35,"v":62442000},{"d":"2014-01-22","o":20.4,"h":20.4,"l":20.1,"c":20.23,"v":41210000},{"d":"2014-01-23","o":20.05,"h":20.31,"l":19.89,"c":19.99,"v":60508000},{"d":"2014-01-24","o":19.91,"h":20.01,"l":19.36,"c":19.38,"v":89168000},{"d":"2014-01-27","o":19.52,"h":19.7,"l":19.02,"c":19.31,"v":78736000},{"d":"2014-01-28","o":19.37,"h":19.74,"l":19.36,"c":19.72,"v":57890000},{"d":"2014-01-29","o":19.61,"h":19.64,"l":19.16,"c":19.21,"v":67646000},{"d":"2014-01-30","o":19.69,"h":20.31,"l":19.39,"c":20.15,"v":209478000},{"d":"2014-01-31","o":18.59,"h":18.77,"l":17.89,"c":17.93,"v":323096000},{"d":"2014-02-03","o":17.95,"h":18.04,"l":17,"c":17.31,"v":205616000},{"d":"2014-02-04","o":17.48,"h":17.7,"l":17.2,"c":17.4,"v":96258000},{"d":"2014-02-05","o":17.3,"h":17.47,"l":16.89,"c":17.32,"v":88708000},{"d":"2014-02-06","o":17.37,"h":17.74,"l":17.37,"c":17.73,"v":66714000},{"d":"2014-02-07","o":17.95,"h":18.09,"l":17.62,"c":18.05,"v":86610000},{"d":"2014-02-10","o":18.08,"h":18.25,"l":17.97,"c":18.04,"v":68994000},{"d":"2014-02-11","o":18.09,"h":18.18,"l":17.81,"c":18.09,"v":64442000},{"d":"2014-02-12","o":17.82,"h":17.89,"l":17.32,"c":17.46,"v":131754000},{"d":"2014-02-13","o":17.39,"h":17.86,"l":17.33,"c":17.86,"v":83500000},{"d":"2014-02-14","o":17.97,"h":17.97,"l":17.67,"c":17.87,"v":70404000},{"d":"2014-02-18","o":17.76,"h":17.79,"l":17.47,"c":17.68,"v":99960000},{"d":"2014-02-19","o":17.63,"h":17.73,"l":17.31,"c":17.37,"v":83362000},{"d":"2014-02-20","o":17.44,"h":17.52,"l":17.22,"c":17.49,"v":69856000},{"d":"2014-02-21","o":17.62,"h":17.71,"l":17.34,"c":17.34,"v":84200000},{"d":"2014-02-24","o":17.26,"h":17.65,"l":17.16,"c":17.59,"v":72894000},{"d":"2014-02-25","o":17.65,"h":18.05,"l":17.58,"c":17.92,"v":74728000},{"d":"2014-02-26","o":17.99,"h":18.24,"l":17.86,"c":17.99,"v":72442000},{"d":"2014-02-27","o":17.86,"h":18.03,"l":17.77,"c":18.01,"v":62098000},{"d":"2014-02-28","o":18.03,"h":18.29,"l":17.85,"c":18.1,"v":77640000},{"d":"2014-03-03","o":17.94,"h":18.05,"l":17.72,"c":17.99,"v":55966000},{"d":"2014-03-04","o":18.19,"h":18.28,"l":18.12,"c":18.19,"v":54088000},{"d":"2014-03-05","o":18.21,"h":18.64,"l":18.19,"c":18.62,"v":76966000},{"d":"2014-03-06","o":18.7,"h":18.77,"l":18.44,"c":18.61,"v":58532000},{"d":"2014-03-07","o":18.73,"h":18.75,"l":18.48,"c":18.6,"v":45596000},{"d":"2014-03-10","o":18.63,"h":18.64,"l":18.35,"c":18.53,"v":42116000},{"d":"2014-03-11","o":18.55,"h":18.64,"l":18.36,"c":18.44,"v":44922000},{"d":"2014-03-12","o":18.32,"h":18.56,"l":18.18,"c":18.53,"v":44332000},{"d":"2014-03-13","o":18.83,"h":19.16,"l":18.4,"c":18.58,"v":136580000},{"d":"2014-03-14","o":18.64,"h":18.93,"l":18.58,"c":18.69,"v":88044000},{"d":"2014-03-17","o":18.79,"h":18.94,"l":18.74,"c":18.75,"v":46060000},{"d":"2014-03-18","o":18.87,"h":18.95,"l":18.75,"c":18.94,"v":49670000},{"d":"2014-03-19","o":18.94,"h":18.95,"l":18.47,"c":18.66,"v":52934000},{"d":"2014-03-20","o":18.53,"h":18.65,"l":18.31,"c":18.45,"v":51170000},{"d":"2014-03-21","o":18.55,"h":18.64,"l":17.92,"c":18.03,"v":108282000},{"d":"2014-03-24","o":18,"h":18.08,"l":17.43,"c":17.59,"v":97470000},{"d":"2014-03-25","o":17.7,"h":17.95,"l":17.44,"c":17.74,"v":88914000},{"d":"2014-03-26","o":17.86,"h":17.88,"l":17.17,"c":17.17,"v":82414000},{"d":"2014-03-27","o":17.16,"h":17.2,"l":16.54,"c":16.92,"v":115328000},{"d":"2014-03-28","o":17,"h":17.35,"l":16.8,"c":16.91,"v":79736000},{"d":"2014-03-31","o":17.12,"h":17.31,"l":16.7,"c":16.82,"v":85950000},{"d":"2014-04-01","o":16.9,"h":17.22,"l":16.9,"c":17.15,"v":72002000},{"d":"2014-04-02","o":17.3,"h":17.42,"l":17.02,"c":17.1,"v":89510000},{"d":"2014-04-03","o":17.09,"h":17.12,"l":16.42,"c":16.68,"v":127986000},{"d":"2014-04-04","o":16.76,"h":16.77,"l":15.78,"c":16.15,"v":250692000},{"d":"2014-04-07","o":16.05,"h":16.25,"l":15.66,"c":15.89,"v":141548000},{"d":"2014-04-08","o":16.09,"h":16.4,"l":15.92,"c":16.35,"v":131552000},{"d":"2014-04-09","o":16.42,"h":16.61,"l":16.12,"c":16.59,"v":101132000},{"d":"2014-04-10","o":16.53,"h":16.55,"l":15.82,"c":15.86,"v":122534000},{"d":"2014-04-11","o":15.7,"h":15.82,"l":15.48,"c":15.59,"v":145750000},{"d":"2014-04-14","o":15.88,"h":16.02,"l":15.56,"c":15.8,"v":85870000},{"d":"2014-04-15","o":15.84,"h":15.91,"l":15.27,"c":15.8,"v":107972000},{"d":"2014-04-16","o":16.06,"h":16.2,"l":15.74,"c":16.18,"v":85698000},{"d":"2014-04-17","o":15.99,"h":16.43,"l":15.99,"c":16.25,"v":85984000},{"d":"2014-04-21","o":16.2,"h":16.56,"l":16.12,"c":16.54,"v":59988000},{"d":"2014-04-22","o":16.6,"h":16.88,"l":16.45,"c":16.47,"v":74232000},{"d":"2014-04-23","o":16.65,"h":16.66,"l":16.17,"c":16.23,"v":72092000},{"d":"2014-04-24","o":16.48,"h":16.87,"l":16.15,"c":16.86,"v":185874000},{"d":"2014-04-25","o":15.81,"h":15.82,"l":15.14,"c":15.19,"v":323604000},{"d":"2014-04-28","o":15.2,"h":15.22,"l":14.4,"c":14.83,"v":289596000},{"d":"2014-04-29","o":14.82,"h":15.09,"l":14.52,"c":15.02,"v":130186000},{"d":"2014-04-30","o":14.9,"h":15.23,"l":14.9,"c":15.21,"v":81772000},{"d":"2014-05-01","o":15.21,"h":15.52,"l":15.2,"c":15.39,"v":86572000},{"d":"2014-05-02","o":15.52,"h":15.66,"l":15.22,"c":15.4,"v":79902000},{"d":"2014-05-05","o":15.32,"h":15.51,"l":15.25,"c":15.5,"v":50398000},{"d":"2014-05-06","o":15.48,"h":15.49,"l":14.85,"c":14.87,"v":93646000},{"d":"2014-05-07","o":14.78,"h":14.82,"l":14.33,"c":14.64,"v":140304000},{"d":"2014-05-08","o":14.54,"h":14.79,"l":14.36,"c":14.42,"v":76964000},{"d":"2014-05-09","o":14.53,"h":14.68,"l":14.22,"c":14.61,"v":81260000},{"d":"2014-05-12","o":14.72,"h":15.17,"l":14.71,"c":15.14,"v":74592000},{"d":"2014-05-13","o":15.13,"h":15.28,"l":15.04,"c":15.23,"v":70198000},{"d":"2014-05-14","o":15.12,"h":15.23,"l":14.83,"c":14.88,"v":66466000},{"d":"2014-05-15","o":14.9,"h":14.96,"l":14.52,"c":14.76,"v":85902000},{"d":"2014-05-16","o":14.64,"h":14.94,"l":14.58,"c":14.89,"v":72736000},{"d":"2014-05-19","o":14.79,"h":14.95,"l":14.69,"c":14.84,"v":45684000},{"d":"2014-05-20","o":14.85,"h":15.22,"l":14.84,"c":15.06,"v":81914000},{"d":"2014-05-21","o":15.11,"h":15.3,"l":15.08,"c":15.25,"v":68176000},{"d":"2014-05-22","o":15.25,"h":15.43,"l":15.15,"c":15.25,"v":51536000},{"d":"2014-05-23","o":15.27,"h":15.62,"l":15.24,"c":15.61,"v":61058000},{"d":"2014-05-27","o":15.72,"h":15.73,"l":15.37,"c":15.54,"v":97242000},{"d":"2014-05-28","o":15.48,"h":15.69,"l":15.37,"c":15.51,"v":54520000},{"d":"2014-05-29","o":15.52,"h":15.74,"l":15.51,"c":15.69,"v":47310000},{"d":"2014-05-30","o":15.72,"h":15.73,"l":15.38,"c":15.63,"v":85204000},{"d":"2014-06-02","o":15.63,"h":15.63,"l":15.35,"c":15.44,"v":44068000},{"d":"2014-06-03","o":15.29,"h":15.4,"l":15.25,"c":15.36,"v":47584000},{"d":"2014-06-04","o":15.34,"h":15.48,"l":15.19,"c":15.34,"v":42142000},{"d":"2014-06-05","o":15.4,"h":16.4,"l":15.35,"c":16.18,"v":155934000},{"d":"2014-06-06","o":16.25,"h":16.54,"l":16.25,"c":16.48,"v":104880000},{"d":"2014-06-09","o":16.58,"h":16.65,"l":16.28,"c":16.38,"v":64244000},{"d":"2014-06-10","o":16.38,"h":16.77,"l":16.38,"c":16.62,"v":73268000},{"d":"2014-06-11","o":16.8,"h":17.04,"l":16.69,"c":16.76,"v":88736000},{"d":"2014-06-12","o":16.78,"h":16.78,"l":16.23,"c":16.3,"v":85526000},{"d":"2014-06-13","o":16.35,"h":16.47,"l":16.18,"c":16.31,"v":55296000},{"d":"2014-06-16","o":16.24,"h":16.43,"l":16.18,"c":16.38,"v":48996000},{"d":"2014-06-17","o":16.38,"h":16.57,"l":16.26,"c":16.28,"v":58482000},{"d":"2014-06-18","o":16.4,"h":16.79,"l":16.25,"c":16.72,"v":128030000},{"d":"2014-06-19","o":16.76,"h":16.94,"l":16.3,"c":16.35,"v":106412000},{"d":"2014-06-20","o":16.39,"h":16.41,"l":16.02,"c":16.21,"v":121080000},{"d":"2014-06-23","o":16.17,"h":16.38,"l":16.07,"c":16.36,"v":52096000},{"d":"2014-06-24","o":16.38,"h":16.49,"l":16.14,"c":16.21,"v":52532000},{"d":"2014-06-25","o":16.22,"h":16.41,"l":16.09,"c":16.37,"v":46556000},{"d":"2014-06-26","o":16.42,"h":16.43,"l":16.11,"c":16.28,"v":53990000},{"d":"2014-06-27","o":16.29,"h":16.33,"l":16.16,"c":16.23,"v":48324000},{"d":"2014-06-30","o":16.25,"h":16.35,"l":16.11,"c":16.24,"v":53426000},{"d":"2014-07-01","o":16.29,"h":16.66,"l":16.25,"c":16.62,"v":63472000},{"d":"2014-07-02","o":16.66,"h":16.84,"l":16.58,"c":16.64,"v":53626000},{"d":"2014-07-03","o":16.74,"h":16.92,"l":16.65,"c":16.87,"v":38886000},{"d":"2014-07-07","o":16.88,"h":16.88,"l":16.63,"c":16.68,"v":42578000},{"d":"2014-07-08","o":16.66,"h":16.69,"l":16.07,"c":16.19,"v":85432000},{"d":"2014-07-09","o":16.24,"h":16.51,"l":16.16,"c":16.5,"v":63322000},{"d":"2014-07-10","o":16.22,"h":16.5,"l":16.13,"c":16.4,"v":53300000},{"d":"2014-07-11","o":16.74,"h":17.35,"l":16.74,"c":17.31,"v":166016000},{"d":"2014-07-14","o":17.35,"h":17.79,"l":17.27,"c":17.77,"v":112198000},{"d":"2014-07-15","o":17.69,"h":17.78,"l":17.47,"c":17.72,"v":83418000},{"d":"2014-07-16","o":17.78,"h":17.97,"l":17.65,"c":17.8,"v":70072000},{"d":"2014-07-17","o":17.67,"h":17.85,"l":17.57,"c":17.62,"v":72720000},{"d":"2014-07-18","o":17.72,"h":17.98,"l":17.6,"c":17.93,"v":68148000},{"d":"2014-07-21","o":17.91,"h":18.09,"l":17.84,"c":17.99,"v":45568000},{"d":"2014-07-22","o":17.76,"h":18.15,"l":17.76,"c":18.04,"v":57778000},{"d":"2014-07-23","o":17.95,"h":18.03,"l":17.83,"c":17.91,"v":53746000},{"d":"2014-07-24","o":18,"h":18.24,"l":17.93,"c":17.93,"v":141774000},{"d":"2014-07-25","o":15.86,"h":16.24,"l":15.74,"c":16.2,"v":356930000},{"d":"2014-07-28","o":16.21,"h":16.24,"l":15.82,"c":16.02,"v":118640000},{"d":"2014-07-29","o":16.1,"h":16.15,"l":15.98,"c":16,"v":57676000},{"d":"2014-07-30","o":16.07,"h":16.14,"l":15.93,"c":16.13,"v":79380000},{"d":"2014-07-31","o":16,"h":16.03,"l":15.59,"c":15.65,"v":103840000},{"d":"2014-08-01","o":15.68,"h":15.79,"l":15.23,"c":15.35,"v":148830000},{"d":"2014-08-04","o":15.44,"h":15.81,"l":15.43,"c":15.68,"v":84018000},{"d":"2014-08-05","o":15.66,"h":15.73,"l":15.5,"c":15.62,"v":57042000},{"d":"2014-08-06","o":15.54,"h":15.79,"l":15.51,"c":15.69,"v":45938000},{"d":"2014-08-07","o":15.76,"h":15.79,"l":15.48,"c":15.57,"v":58712000},{"d":"2014-08-08","o":15.6,"h":15.87,"l":15.53,"c":15.84,"v":54118000},{"d":"2014-08-11","o":15.92,"h":16.02,"l":15.84,"c":15.92,"v":49372000},{"d":"2014-08-12","o":15.94,"h":16.07,"l":15.85,"c":15.97,"v":38316000},{"d":"2014-08-13","o":16.38,"h":16.59,"l":16.31,"c":16.31,"v":98782000},{"d":"2014-08-14","o":16.39,"h":16.7,"l":16.34,"c":16.66,"v":68408000},{"d":"2014-08-15","o":16.7,"h":16.75,"l":16.42,"c":16.68,"v":77934000},{"d":"2014-08-18","o":16.77,"h":16.89,"l":16.69,"c":16.73,"v":49708000},{"d":"2014-08-19","o":16.74,"h":16.79,"l":16.65,"c":16.76,"v":34276000},{"d":"2014-08-20","o":16.73,"h":16.86,"l":16.7,"c":16.79,"v":36210000},{"d":"2014-08-21","o":16.82,"h":16.83,"l":16.61,"c":16.65,"v":39422000},{"d":"2014-08-22","o":16.65,"h":16.7,"l":16.54,"c":16.58,"v":44224000},{"d":"2014-08-25","o":16.66,"h":16.84,"l":16.64,"c":16.7,"v":39154000},{"d":"2014-08-26","o":16.85,"h":17.22,"l":16.73,"c":17.09,"v":73094000},{"d":"2014-08-27","o":17.1,"h":17.33,"l":17.07,"c":17.16,"v":59232000},{"d":"2014-08-28","o":17,"h":17.09,"l":16.94,"c":17,"v":45054000},{"d":"2014-08-29","o":17.09,"h":17.09,"l":16.88,"c":16.95,"v":38790000},{"d":"2014-09-02","o":17,"h":17.12,"l":16.86,"c":17.12,"v":46520000},{"d":"2014-09-03","o":17.13,"h":17.16,"l":16.88,"c":16.95,"v":39874000},{"d":"2014-09-04","o":17.18,"h":17.47,"l":17.18,"c":17.3,"v":79312000},{"d":"2014-09-05","o":17.32,"h":17.34,"l":17.12,"c":17.32,"v":42140000},{"d":"2014-09-08","o":17.23,"h":17.29,"l":16.95,"c":17.12,"v":59106000},{"d":"2014-09-09","o":17.08,"h":17.09,"l":16.46,"c":16.49,"v":92936000},{"d":"2014-09-10","o":16.72,"h":16.75,"l":16.44,"c":16.57,"v":75948000},{"d":"2014-09-11","o":16.5,"h":16.65,"l":16.32,"c":16.53,"v":54404000},{"d":"2014-09-12","o":16.48,"h":16.64,"l":16.44,"c":16.56,"v":68586000},{"d":"2014-09-15","o":16.55,"h":16.57,"l":15.95,"c":16.19,"v":80008000},{"d":"2014-09-16","o":16.05,"h":16.47,"l":16,"c":16.39,"v":65198000},{"d":"2014-09-17","o":16.39,"h":16.4,"l":16.08,"c":16.2,"v":82720000},{"d":"2014-09-18","o":16.27,"h":16.35,"l":16.19,"c":16.25,"v":51538000},{"d":"2014-09-19","o":16.38,"h":16.64,"l":16.28,"c":16.57,"v":137724000},{"d":"2014-09-22","o":16.42,"h":16.47,"l":16.05,"c":16.23,"v":62194000},{"d":"2014-09-23","o":16.12,"h":16.38,"l":16.06,"c":16.18,"v":47052000},{"d":"2014-09-24","o":16.21,"h":16.47,"l":15.98,"c":16.41,"v":52844000},{"d":"2014-09-25","o":16.4,"h":16.43,"l":16.07,"c":16.1,"v":58576000},{"d":"2014-09-26","o":16.03,"h":16.17,"l":15.88,"c":16.16,"v":72760000},{"d":"2014-09-29","o":16.02,"h":16.19,"l":15.95,"c":16.09,"v":38492000},{"d":"2014-09-30","o":16.07,"h":16.17,"l":15.93,"c":16.12,"v":52724000},{"d":"2014-10-01","o":16.1,"h":16.11,"l":15.78,"c":15.87,"v":61782000},{"d":"2014-10-02","o":15.85,"h":15.93,"l":15.57,"c":15.92,"v":71078000},{"d":"2014-10-03","o":16.02,"h":16.26,"l":15.98,"c":16.14,"v":60748000},{"d":"2014-10-06","o":16.17,"h":16.21,"l":15.98,"c":16.11,"v":45806000},{"d":"2014-10-07","o":15.97,"h":16.1,"l":15.83,"c":15.85,"v":47308000},{"d":"2014-10-08","o":15.83,"h":16.21,"l":15.71,"c":16.14,"v":69056000},{"d":"2014-10-09","o":16.07,"h":16.11,"l":15.73,"c":15.77,"v":71758000},{"d":"2014-10-10","o":15.7,"h":15.89,"l":15.57,"c":15.57,"v":73638000},{"d":"2014-10-13","o":15.49,"h":15.66,"l":15.17,"c":15.32,"v":87278000},{"d":"2014-10-14","o":15.4,"h":15.61,"l":15.29,"c":15.42,"v":67716000},{"d":"2014-10-15","o":15.22,"h":15.4,"l":14.95,"c":15.3,"v":106878000},{"d":"2014-10-16","o":14.69,"h":15.34,"l":14.69,"c":15.14,"v":94626000},{"d":"2014-10-17","o":15.36,"h":15.46,"l":15.14,"c":15.18,"v":88102000},{"d":"2014-10-20","o":15.15,"h":15.33,"l":15.1,"c":15.31,"v":64690000},{"d":"2014-10-21","o":15.49,"h":15.78,"l":15.35,"c":15.77,"v":71186000},{"d":"2014-10-22","o":15.77,"h":15.95,"l":15.63,"c":15.65,"v":62518000},{"d":"2014-10-23","o":15.67,"h":15.84,"l":15.57,"c":15.66,"v":180764000},{"d":"2014-10-24","o":14.22,"h":14.69,"l":14.2,"c":14.35,"v":396022000},{"d":"2014-10-27","o":14.28,"h":14.52,"l":14.25,"c":14.5,"v":119012000},{"d":"2014-10-28","o":14.49,"h":14.9,"l":14.49,"c":14.78,"v":111452000},{"d":"2014-10-29","o":14.96,"h":14.98,"l":14.65,"c":14.71,"v":97638000},{"d":"2014-10-30","o":14.7,"h":14.99,"l":14.62,"c":14.95,"v":81104000},{"d":"2014-10-31","o":15.26,"h":15.29,"l":15.07,"c":15.27,"v":91014000},{"d":"2014-11-03","o":15.31,"h":15.4,"l":15.16,"c":15.29,"v":64850000},{"d":"2014-11-04","o":15.2,"h":15.21,"l":15.01,"c":15.14,"v":68548000},{"d":"2014-11-05","o":15.15,"h":15.2,"l":14.71,"c":14.83,"v":93490000},{"d":"2014-11-06","o":14.83,"h":14.85,"l":14.61,"c":14.83,"v":75162000},{"d":"2014-11-07","o":14.89,"h":15,"l":14.81,"c":14.99,"v":52948000},{"d":"2014-11-10","o":15,"h":15.29,"l":15,"c":15.26,"v":56182000},{"d":"2014-11-11","o":15.3,"h":15.62,"l":15.18,"c":15.6,"v":76072000},{"d":"2014-11-12","o":15.54,"h":15.63,"l":15.44,"c":15.58,"v":43660000},{"d":"2014-11-13","o":15.6,"h":15.89,"l":15.58,"c":15.82,"v":73728000},{"d":"2014-11-14","o":15.86,"h":16.64,"l":15.82,"c":16.39,"v":177556000},{"d":"2014-11-17","o":16.32,"h":16.4,"l":15.9,"c":16.15,"v":95698000},{"d":"2014-11-18","o":16.2,"h":16.48,"l":16.16,"c":16.25,"v":70990000},{"d":"2014-11-19","o":16.36,"h":16.42,"l":16.2,"c":16.33,"v":65632000},{"d":"2014-11-20","o":16.2,"h":16.63,"l":16.17,"c":16.53,"v":68734000},{"d":"2014-11-21","o":16.77,"h":16.92,"l":16.57,"c":16.63,"v":89332000},{"d":"2014-11-24","o":16.74,"h":16.87,"l":16.68,"c":16.78,"v":55084000},{"d":"2014-11-25","o":16.76,"h":16.82,"l":16.56,"c":16.75,"v":51300000},{"d":"2014-11-26","o":16.69,"h":16.73,"l":16.59,"c":16.68,"v":39672000},{"d":"2014-11-28","o":16.8,"h":17.06,"l":16.8,"c":16.93,"v":61036000},{"d":"2014-12-01","o":16.91,"h":17.03,"l":16.3,"c":16.3,"v":98898000},{"d":"2014-12-02","o":16.38,"h":16.4,"l":16.16,"c":16.32,"v":55806000},{"d":"2014-12-03","o":16.29,"h":16.34,"l":15.72,"c":15.82,"v":113620000},{"d":"2014-12-04","o":15.78,"h":15.93,"l":15.67,"c":15.85,"v":65806000},{"d":"2014-12-05","o":15.84,"h":15.85,"l":15.54,"c":15.63,"v":65304000},{"d":"2014-12-08","o":15.58,"h":15.83,"l":15.24,"c":15.33,"v":72784000},{"d":"2014-12-09","o":15.15,"h":15.68,"l":15.06,"c":15.62,"v":80990000},{"d":"2014-12-10","o":15.6,"h":15.66,"l":15.23,"c":15.29,"v":64918000},{"d":"2014-12-11","o":15.39,"h":15.63,"l":15.3,"c":15.37,"v":65258000},{"d":"2014-12-12","o":15.2,"h":15.53,"l":15.15,"c":15.37,"v":63070000},{"d":"2014-12-15","o":15.44,"h":15.54,"l":15.11,"c":15.3,"v":76832000},{"d":"2014-12-16","o":15.22,"h":15.22,"l":14.75,"c":14.75,"v":130026000},{"d":"2014-12-17","o":14.82,"h":14.98,"l":14.65,"c":14.94,"v":88670000},{"d":"2014-12-18","o":15.2,"h":15.23,"l":14.66,"c":14.89,"v":154762000},{"d":"2014-12-19","o":14.85,"h":15.08,"l":14.78,"c":14.99,"v":174182000},{"d":"2014-12-22","o":15.1,"h":15.37,"l":15.1,"c":15.33,"v":80076000},{"d":"2014-12-23","o":15.35,"h":15.37,"l":15.16,"c":15.31,"v":54274000},{"d":"2014-12-24","o":15.32,"h":15.35,"l":15.14,"c":15.15,"v":30276000},{"d":"2014-12-26","o":15.25,"h":15.54,"l":15.19,"c":15.45,"v":57876000},{"d":"2014-12-29","o":15.39,"h":15.71,"l":15.33,"c":15.6,"v":60180000},{"d":"2014-12-30","o":15.5,"h":15.7,"l":15.47,"c":15.52,"v":41860000},{"d":"2014-12-31","o":15.58,"h":15.65,"l":15.5,"c":15.52,"v":40960000},{"d":"2015-01-02","o":15.63,"h":15.74,"l":15.35,"c":15.43,"v":55664000},{"d":"2015-01-05","o":15.35,"h":15.42,"l":15.04,"c":15.11,"v":55484000},{"d":"2015-01-06","o":15.11,"h":15.15,"l":14.62,"c":14.76,"v":70380000},{"d":"2015-01-07","o":14.88,"h":15.06,"l":14.77,"c":14.92,"v":52806000},{"d":"2015-01-08","o":15.02,"h":15.16,"l":14.81,"c":15.02,"v":61768000},{"d":"2015-01-09","o":15.07,"h":15.14,"l":14.83,"c":14.85,"v":51848000},{"d":"2015-01-12","o":14.88,"h":14.93,"l":14.46,"c":14.57,"v":68428000},{"d":"2015-01-13","o":14.87,"h":15.07,"l":14.66,"c":14.74,"v":82728000},{"d":"2015-01-14","o":14.6,"h":14.8,"l":14.32,"c":14.66,"v":110774000},{"d":"2015-01-15","o":14.7,"h":14.8,"l":14.34,"c":14.35,"v":88384000},{"d":"2015-01-16","o":14.31,"h":14.54,"l":14.26,"c":14.54,"v":69564000},{"d":"2015-01-20","o":14.63,"h":14.67,"l":14.32,"c":14.47,"v":61502000},{"d":"2015-01-21","o":14.48,"h":15.3,"l":14.36,"c":14.86,"v":201302000},{"d":"2015-01-22","o":15,"h":15.61,"l":15,"c":15.52,"v":107252000},{"d":"2015-01-23","o":15.4,"h":15.85,"l":15.39,"c":15.62,"v":89928000},{"d":"2015-01-26","o":15.59,"h":15.65,"l":15.38,"c":15.48,"v":63394000},{"d":"2015-01-27","o":15.31,"h":15.51,"l":15.13,"c":15.34,"v":58406000},{"d":"2015-01-28","o":15.49,"h":15.58,"l":15.19,"c":15.2,"v":61276000},{"d":"2015-01-29","o":15.24,"h":15.64,"l":14.97,"c":15.59,"v":173132000},{"d":"2015-01-30","o":17.32,"h":17.98,"l":17.04,"c":17.73,"v":477122000},{"d":"2015-02-02","o":17.5,"h":18.25,"l":17.5,"c":18.22,"v":204638000},{"d":"2015-02-03","o":18.01,"h":18.39,"l":18.01,"c":18.18,"v":124252000},{"d":"2015-02-04","o":17.92,"h":18.38,"l":17.91,"c":18.24,"v":83398000},{"d":"2015-02-05","o":18.3,"h":18.94,"l":18.3,"c":18.69,"v":144952000},{"d":"2015-02-06","o":18.74,"h":18.8,"l":18.55,"c":18.71,"v":77848000},{"d":"2015-02-09","o":18.55,"h":18.72,"l":18.36,"c":18.53,"v":54492000},{"d":"2015-02-10","o":18.56,"h":18.72,"l":18.43,"c":18.65,"v":45744000},{"d":"2015-02-11","o":18.56,"h":18.85,"l":18.56,"c":18.76,"v":55730000},{"d":"2015-02-12","o":18.75,"h":18.93,"l":18.66,"c":18.86,"v":55822000},{"d":"2015-02-13","o":18.92,"h":19.15,"l":18.85,"c":19.09,"v":69502000},{"d":"2015-02-17","o":18.89,"h":19,"l":18.63,"c":18.77,"v":73464000},{"d":"2015-02-18","o":18.69,"h":18.84,"l":18.64,"c":18.67,"v":53012000},{"d":"2015-02-19","o":18.67,"h":19.09,"l":18.67,"c":18.95,"v":59076000},{"d":"2015-02-20","o":18.93,"h":19.18,"l":18.79,"c":19.18,"v":65160000},{"d":"2015-02-23","o":19.17,"h":19.23,"l":18.9,"c":19.01,"v":43540000},{"d":"2015-02-24","o":18.93,"h":19.02,"l":18.81,"c":18.93,"v":38416000},{"d":"2015-02-25","o":18.86,"h":19.39,"l":18.83,"c":19.27,"v":63490000},{"d":"2015-02-26","o":19.2,"h":19.47,"l":19.16,"c":19.24,"v":53742000},{"d":"2015-02-27","o":19.2,"h":19.3,"l":18.99,"c":19.01,"v":50646000},{"d":"2015-03-02","o":19.04,"h":19.3,"l":18.97,"c":19.28,"v":42784000},{"d":"2015-03-03","o":19.2,"h":19.31,"l":19.08,"c":19.23,"v":38930000},{"d":"2015-03-04","o":19.29,"h":19.4,"l":19.11,"c":19.14,"v":45182000},{"d":"2015-03-05","o":19.28,"h":19.42,"l":19.19,"c":19.39,"v":53870000},{"d":"2015-03-06","o":19.28,"h":19.35,"l":18.94,"c":19,"v":52540000},{"d":"2015-03-09","o":18.92,"h":18.97,"l":18.76,"c":18.93,"v":46228000},{"d":"2015-03-10","o":18.87,"h":18.89,"l":18.46,"c":18.48,"v":62420000},{"d":"2015-03-11","o":18.53,"h":18.67,"l":18.31,"c":18.32,"v":49902000},{"d":"2015-03-12","o":18.44,"h":18.77,"l":18.38,"c":18.71,"v":56200000},{"d":"2015-03-13","o":18.58,"h":18.7,"l":18.33,"c":18.53,"v":52234000},{"d":"2015-03-16","o":18.52,"h":18.7,"l":18.34,"c":18.67,"v":47082000},{"d":"2015-03-17","o":18.56,"h":18.73,"l":18.48,"c":18.6,"v":40740000},{"d":"2015-03-18","o":18.5,"h":18.8,"l":18.33,"c":18.76,"v":53082000},{"d":"2015-03-19","o":18.69,"h":18.86,"l":18.61,"c":18.66,"v":38314000},{"d":"2015-03-20","o":18.81,"h":18.97,"l":18.8,"c":18.92,"v":75272000},{"d":"2015-03-23","o":18.9,"h":19.09,"l":18.75,"c":18.76,"v":44786000},{"d":"2015-03-24","o":18.7,"h":18.76,"l":18.61,"c":18.7,"v":44564000},{"d":"2015-03-25","o":18.76,"h":19.02,"l":18.51,"c":18.55,"v":68590000},{"d":"2015-03-26","o":18.48,"h":18.57,"l":18.28,"c":18.37,"v":58600000},{"d":"2015-03-27","o":18.36,"h":18.66,"l":18.33,"c":18.53,"v":52196000},{"d":"2015-03-30","o":18.59,"h":18.81,"l":18.58,"c":18.73,"v":36418000},{"d":"2015-03-31","o":18.66,"h":18.89,"l":18.58,"c":18.6,"v":50122000},{"d":"2015-04-01","o":18.6,"h":18.66,"l":18.42,"c":18.51,"v":49162000},{"d":"2015-04-02","o":18.52,"h":18.66,"l":18.45,"c":18.61,"v":37506000},{"d":"2015-04-06","o":18.5,"h":19.01,"l":18.47,"c":18.85,"v":61014000},{"d":"2015-04-07","o":18.81,"h":18.97,"l":18.7,"c":18.72,"v":39098000},{"d":"2015-04-08","o":18.73,"h":19.08,"l":18.73,"c":19.06,"v":52728000},{"d":"2015-04-09","o":19.03,"h":19.22,"l":18.94,"c":19.18,"v":47846000},{"d":"2015-04-10","o":19.22,"h":19.36,"l":19.07,"c":19.13,"v":51470000},{"d":"2015-04-13","o":19.18,"h":19.26,"l":19.01,"c":19.12,"v":37890000},{"d":"2015-04-14","o":19.18,"h":19.39,"l":19.06,"c":19.26,"v":51672000},{"d":"2015-04-15","o":19.23,"h":19.29,"l":19.08,"c":19.17,"v":38664000},{"d":"2015-04-16","o":19.18,"h":19.37,"l":19.18,"c":19.3,"v":41608000},{"d":"2015-04-17","o":19.13,"h":19.18,"l":18.72,"c":18.78,"v":76794000},{"d":"2015-04-20","o":18.93,"h":19.6,"l":18.85,"c":19.48,"v":100322000},{"d":"2015-04-21","o":19.57,"h":19.73,"l":19.34,"c":19.56,"v":92870000},{"d":"2015-04-22","o":19.6,"h":19.71,"l":19.4,"c":19.49,"v":69494000},{"d":"2015-04-23","o":19.51,"h":19.59,"l":19.31,"c":19.5,"v":159600000},{"d":"2015-04-24","o":21.95,"h":22.63,"l":21.95,"c":22.25,"v":343538000},{"d":"2015-04-27","o":22.19,"h":22.35,"l":21.87,"c":21.93,"v":108618000},{"d":"2015-04-28","o":21.93,"h":21.95,"l":21.4,"c":21.47,"v":82810000},{"d":"2015-04-29","o":21.34,"h":21.71,"l":21.3,"c":21.47,"v":72434000},{"d":"2015-04-30","o":21.36,"h":21.59,"l":20.96,"c":21.09,"v":72958000},{"d":"2015-05-01","o":21.19,"h":21.28,"l":20.8,"c":21.14,"v":71316000},{"d":"2015-05-04","o":21.24,"h":21.49,"l":21.12,"c":21.15,"v":45408000},{"d":"2015-05-05","o":21.14,"h":21.38,"l":21.05,"c":21.06,"v":57128000},{"d":"2015-05-06","o":21.07,"h":21.14,"l":20.73,"c":20.95,"v":51050000},{"d":"2015-05-07","o":21.21,"h":21.42,"l":21.14,"c":21.34,"v":55322000},{"d":"2015-05-08","o":21.54,"h":21.76,"l":21.51,"c":21.68,"v":58176000},{"d":"2015-05-11","o":21.63,"h":21.95,"l":21.57,"c":21.64,"v":47874000},{"d":"2015-05-12","o":21.55,"h":21.66,"l":21.34,"c":21.55,"v":38956000},{"d":"2015-05-13","o":21.5,"h":21.68,"l":21.29,"c":21.34,"v":39926000},{"d":"2015-05-14","o":21.47,"h":21.65,"l":21.35,"c":21.61,"v":37770000},{"d":"2015-05-15","o":21.4,"h":21.52,"l":21.22,"c":21.3,"v":84806000},{"d":"2015-05-18","o":21.3,"h":21.36,"l":21.07,"c":21.26,"v":47804000},{"d":"2015-05-19","o":21.24,"h":21.41,"l":21.03,"c":21.09,"v":49284000},{"d":"2015-05-20","o":21.03,"h":21.35,"l":20.92,"c":21.19,"v":43924000},{"d":"2015-05-21","o":21.4,"h":21.84,"l":21.4,"c":21.58,"v":82428000},{"d":"2015-05-22","o":21.58,"h":21.62,"l":21.38,"c":21.38,"v":40412000},{"d":"2015-05-26","o":21.31,"h":21.35,"l":21.1,"c":21.27,"v":44884000},{"d":"2015-05-27","o":21.37,"h":21.59,"l":21.25,"c":21.57,"v":44622000},{"d":"2015-05-28","o":21.49,"h":21.57,"l":21.27,"c":21.33,"v":38248000},{"d":"2015-05-29","o":21.36,"h":21.62,"l":21.36,"c":21.46,"v":60322000},{"d":"2015-06-01","o":21.52,"h":21.66,"l":21.31,"c":21.55,"v":45066000},{"d":"2015-06-02","o":21.5,"h":21.66,"l":21.31,"c":21.55,"v":33378000},{"d":"2015-06-03","o":21.72,"h":21.92,"l":21.64,"c":21.83,"v":54558000},{"d":"2015-06-04","o":21.72,"h":21.84,"l":21.46,"c":21.54,"v":50216000},{"d":"2015-06-05","o":21.48,"h":21.54,"l":21.33,"c":21.35,"v":38158000},{"d":"2015-06-08","o":21.28,"h":21.34,"l":21.07,"c":21.17,"v":43450000},{"d":"2015-06-09","o":21.15,"h":21.37,"l":20.96,"c":21.27,"v":45774000},{"d":"2015-06-10","o":21.32,"h":21.61,"l":21.28,"c":21.54,"v":43446000},{"d":"2015-06-11","o":21.61,"h":21.94,"l":21.57,"c":21.65,"v":58450000},{"d":"2015-06-12","o":21.56,"h":21.62,"l":21.41,"c":21.5,"v":41088000},{"d":"2015-06-15","o":21.38,"h":21.4,"l":21.13,"c":21.18,"v":41020000},{"d":"2015-06-16","o":21.21,"h":21.4,"l":21.13,"c":21.36,"v":45928000},{"d":"2015-06-17","o":21.42,"h":21.57,"l":21.24,"c":21.39,"v":43718000},{"d":"2015-06-18","o":21.51,"h":21.99,"l":21.47,"c":21.97,"v":67568000},{"d":"2015-06-19","o":22.01,"h":22.25,"l":21.66,"c":21.75,"v":89902000},{"d":"2015-06-22","o":21.85,"h":21.96,"l":21.71,"c":21.81,"v":36472000},{"d":"2015-06-23","o":21.78,"h":22.35,"l":21.68,"c":22.3,"v":64900000},{"d":"2015-06-24","o":22.25,"h":22.32,"l":22.01,"c":22.04,"v":52416000},{"d":"2015-06-25","o":21.9,"h":22.17,"l":21.82,"c":22,"v":44750000},{"d":"2015-06-26","o":22.09,"h":22.17,"l":21.75,"c":21.91,"v":52490000},{"d":"2015-06-29","o":21.75,"h":21.85,"l":21.45,"c":21.49,"v":55064000},{"d":"2015-06-30","o":21.71,"h":21.78,"l":21.52,"c":21.7,"v":51938000},{"d":"2015-07-01","o":21.97,"h":22,"l":21.78,"c":21.87,"v":39742000},{"d":"2015-07-02","o":21.85,"h":21.91,"l":21.67,"c":21.89,"v":26868000},{"d":"2015-07-06","o":21.76,"h":21.99,"l":21.68,"c":21.8,"v":38064000},{"d":"2015-07-07","o":21.78,"h":21.89,"l":21.28,"c":21.84,"v":69084000},{"d":"2015-07-08","o":21.72,"h":21.8,"l":21.44,"c":21.49,"v":47662000},{"d":"2015-07-09","o":21.75,"h":21.94,"l":21.71,"c":21.72,"v":45428000},{"d":"2015-07-10","o":22.02,"h":22.24,"l":21.95,"c":22.18,"v":48020000},{"d":"2015-07-13","o":22.41,"h":22.89,"l":22.38,"c":22.78,"v":79136000},{"d":"2015-07-14","o":23.12,"h":23.48,"l":22.91,"c":23.28,"v":94724000},{"d":"2015-07-15","o":23.15,"h":23.24,"l":23.01,"c":23.06,"v":59748000},{"d":"2015-07-16","o":23.27,"h":23.79,"l":23.24,"c":23.77,"v":81912000},{"d":"2015-07-17","o":23.89,"h":24.27,"l":23.86,"c":24.15,"v":98644000},{"d":"2015-07-20","o":24.63,"h":24.66,"l":24.27,"c":24.41,"v":95050000},{"d":"2015-07-21","o":24.4,"h":24.44,"l":24.13,"c":24.4,"v":63636000},{"d":"2015-07-22","o":24.3,"h":24.62,"l":24.25,"c":24.41,"v":62298000},{"d":"2015-07-23","o":24.58,"h":24.58,"l":23.78,"c":24.11,"v":187488000},{"d":"2015-07-24","o":28.95,"h":29.03,"l":26.47,"c":26.47,"v":438188000},{"d":"2015-07-27","o":26.39,"h":27.25,"l":26.33,"c":26.57,"v":149820000},{"d":"2015-07-28","o":26.8,"h":26.82,"l":26.16,"c":26.3,"v":105462000},{"d":"2015-07-29","o":26.55,"h":26.65,"l":26.25,"c":26.45,"v":75052000},{"d":"2015-07-30","o":26.38,"h":26.96,"l":26.21,"c":26.84,"v":74862000},{"d":"2015-07-31","o":26.95,"h":27.14,"l":26.73,"c":26.81,"v":60512000},{"d":"2015-08-03","o":26.87,"h":27.02,"l":26.47,"c":26.75,"v":60284000},{"d":"2015-08-04","o":26.48,"h":26.85,"l":26.46,"c":26.59,"v":58692000},{"d":"2015-08-05","o":26.94,"h":26.96,"l":26.71,"c":26.85,"v":57788000},{"d":"2015-08-06","o":26.97,"h":27.14,"l":26.38,"c":26.47,"v":76410000},{"d":"2015-08-07","o":26.46,"h":26.47,"l":25.91,"c":26.13,"v":79384000},{"d":"2015-08-10","o":26.43,"h":26.61,"l":26.15,"c":26.2,"v":52318000},{"d":"2015-08-11","o":26.18,"h":26.45,"l":26.1,"c":26.37,"v":53532000},{"d":"2015-08-12","o":26.19,"h":26.38,"l":25.65,"c":26.3,"v":79246000},{"d":"2015-08-13","o":26.37,"h":26.73,"l":26.27,"c":26.48,"v":57904000},{"d":"2015-08-14","o":26.41,"h":26.71,"l":26.41,"c":26.58,"v":39896000},{"d":"2015-08-17","o":26.56,"h":26.94,"l":26.36,"c":26.76,"v":51634000},{"d":"2015-08-18","o":26.75,"h":26.97,"l":26.65,"c":26.75,"v":41426000},{"d":"2015-08-19","o":26.69,"h":26.86,"l":26.45,"c":26.65,"v":46480000},{"d":"2015-08-20","o":26.52,"h":26.66,"l":25.79,"c":25.79,"v":88160000},{"d":"2015-08-21","o":25.37,"h":25.62,"l":24.72,"c":24.72,"v":134130000},{"d":"2015-08-24","o":23.18,"h":23.83,"l":22.55,"c":23.17,"v":201952000},{"d":"2015-08-25","o":24.37,"h":24.47,"l":23.31,"c":23.32,"v":113586000},{"d":"2015-08-26","o":24.2,"h":25.19,"l":23.94,"c":25.04,"v":127172000},{"d":"2015-08-27","o":25.69,"h":26.13,"l":25.36,"c":25.92,"v":122290000},{"d":"2015-08-28","o":25.88,"h":26.08,"l":25.65,"c":25.9,"v":54934000},{"d":"2015-08-31","o":25.82,"h":25.97,"l":25.45,"c":25.64,"v":60046000},{"d":"2015-09-01","o":24.96,"h":25.5,"l":24.67,"c":24.83,"v":77290000},{"d":"2015-09-02","o":25.25,"h":25.54,"l":24.89,"c":25.53,"v":74142000},{"d":"2015-09-03","o":25.73,"h":25.79,"l":25.13,"c":25.24,"v":62994000},{"d":"2015-09-04","o":24.88,"h":25.14,"l":24.78,"c":24.95,"v":53850000},{"d":"2015-09-08","o":25.43,"h":25.92,"l":25.43,"c":25.88,"v":76214000},{"d":"2015-09-09","o":26.2,"h":26.5,"l":25.75,"c":25.84,"v":87414000},{"d":"2015-09-10","o":25.76,"h":26.31,"l":25.74,"c":26.11,"v":51520000},{"d":"2015-09-11","o":26.05,"h":26.47,"l":26.03,"c":26.47,"v":64558000},{"d":"2015-09-14","o":26.47,"h":26.62,"l":25.93,"c":26.07,"v":62604000},{"d":"2015-09-15","o":26.16,"h":26.4,"l":25.86,"c":26.12,"v":57318000},{"d":"2015-09-16","o":26.1,"h":26.42,"l":25.93,"c":26.37,"v":45056000},{"d":"2015-09-17","o":26.35,"h":27.35,"l":26.33,"c":26.94,"v":83390000},{"d":"2015-09-18","o":26.73,"h":27.31,"l":26.57,"c":27.01,"v":123202000},{"d":"2015-09-21","o":27.22,"h":27.49,"l":26.98,"c":27.42,"v":65666000},{"d":"2015-09-22","o":26.99,"h":27.18,"l":26.63,"c":26.92,"v":76834000},{"d":"2015-09-23","o":26.92,"h":27.06,"l":26.7,"c":26.8,"v":44752000},{"d":"2015-09-24","o":26.53,"h":26.73,"l":26.14,"c":26.69,"v":70020000},{"d":"2015-09-25","o":27.13,"h":27.14,"l":26.07,"c":26.21,"v":80620000},{"d":"2015-09-28","o":26,"h":26.01,"l":24.72,"c":25.2,"v":108690000},{"d":"2015-09-29","o":25.3,"h":25.57,"l":24.52,"c":24.8,"v":89150000},{"d":"2015-09-30","o":25.27,"h":25.64,"l":25.08,"c":25.59,"v":80094000},{"d":"2015-10-01","o":25.55,"h":26.04,"l":25.3,"c":26.04,"v":75370000},{"d":"2015-10-02","o":25.65,"h":26.63,"l":25.41,"c":26.63,"v":91956000},{"d":"2015-10-05","o":26.85,"h":27.3,"l":26.8,"c":27.18,"v":67828000},{"d":"2015-10-06","o":27.27,"h":27.58,"l":26.67,"c":26.87,"v":90056000},{"d":"2015-10-07","o":27.09,"h":27.1,"l":26.45,"c":27.1,"v":76242000},{"d":"2015-10-08","o":26.84,"h":26.97,"l":25.99,"c":26.66,"v":93528000},{"d":"2015-10-09","o":26.72,"h":27.09,"l":26.51,"c":26.99,"v":70748000},{"d":"2015-10-12","o":27,"h":27.54,"l":26.99,"c":27.51,"v":55522000},{"d":"2015-10-13","o":27.31,"h":27.66,"l":27.16,"c":27.44,"v":58760000},{"d":"2015-10-14","o":27.57,"h":27.61,"l":26.98,"c":27.24,"v":71642000},{"d":"2015-10-15","o":27.39,"h":28.15,"l":27.35,"c":28.12,"v":98740000},{"d":"2015-10-16","o":28.26,"h":28.55,"l":28.02,"c":28.54,"v":86316000},{"d":"2015-10-19","o":28.54,"h":28.95,"l":28.37,"c":28.66,"v":87508000},{"d":"2015-10-20","o":28.6,"h":28.65,"l":27.76,"c":28.04,"v":86924000},{"d":"2015-10-21","o":28.19,"h":28.26,"l":27.63,"c":27.79,"v":66872000},{"d":"2015-10-22","o":28.14,"h":28.46,"l":27.83,"c":28.2,"v":155588000},{"d":"2015-10-23","o":30.88,"h":30.97,"l":29.77,"c":29.95,"v":213854000},{"d":"2015-10-26","o":30.11,"h":30.49,"l":29.81,"c":30.43,"v":85394000},{"d":"2015-10-27","o":30.43,"h":30.74,"l":30.28,"c":30.55,"v":75742000},{"d":"2015-10-28","o":30.61,"h":30.86,"l":30.48,"c":30.85,"v":78524000},{"d":"2015-10-29","o":30.89,"h":31.38,"l":30.77,"c":31.33,"v":77920000},{"d":"2015-10-30","o":31.3,"h":31.54,"l":31.26,"c":31.3,"v":77488000},{"d":"2015-11-02","o":31.36,"h":31.43,"l":31.02,"c":31.42,"v":56330000},{"d":"2015-11-03","o":31.48,"h":31.49,"l":31.1,"c":31.27,"v":64938000},{"d":"2015-11-04","o":31.39,"h":32.3,"l":31.37,"c":32.05,"v":96810000},{"d":"2015-11-05","o":32.35,"h":32.85,"l":32.15,"c":32.78,"v":94476000},{"d":"2015-11-06","o":32.75,"h":33.11,"l":32.6,"c":32.97,"v":81844000},{"d":"2015-11-09","o":32.93,"h":33.1,"l":32.39,"c":32.77,"v":80976000},{"d":"2015-11-10","o":32.55,"h":33,"l":32.36,"c":32.98,"v":69790000},{"d":"2015-11-11","o":33.16,"h":33.8,"l":33.16,"c":33.66,"v":107746000},{"d":"2015-11-12","o":33.65,"h":33.78,"l":33.21,"c":33.28,"v":85694000},{"d":"2015-11-13","o":33.18,"h":33.35,"l":32.02,"c":32.12,"v":125222000},{"d":"2015-11-16","o":32.05,"h":32.5,"l":31.11,"c":32.39,"v":148718000},{"d":"2015-11-17","o":32.53,"h":32.66,"l":32.05,"c":32.17,"v":86404000},{"d":"2015-11-18","o":32.33,"h":33.24,"l":32.32,"c":33.18,"v":89396000},{"d":"2015-11-19","o":33.25,"h":33.64,"l":32.95,"c":33.06,"v":94104000},{"d":"2015-11-20","o":33.4,"h":33.44,"l":32.88,"c":33.42,"v":77922000},{"d":"2015-11-23","o":33.58,"h":34.14,"l":33.51,"c":33.95,"v":87702000},{"d":"2015-11-24","o":33.71,"h":33.79,"l":33.06,"c":33.56,"v":90868000},{"d":"2015-11-25","o":33.75,"h":33.99,"l":33.56,"c":33.77,"v":53958000},{"d":"2015-11-27","o":34.04,"h":34.05,"l":33.6,"c":33.66,"v":39336000},{"d":"2015-11-30","o":33.79,"h":34.06,"l":33.23,"c":33.24,"v":113864000},{"d":"2015-12-01","o":33.69,"h":34.05,"l":33.39,"c":33.95,"v":95024000},{"d":"2015-12-02","o":34.05,"h":34.24,"l":33.71,"c":33.8,"v":85470000},{"d":"2015-12-03","o":33.97,"h":34.14,"l":33.07,"c":33.31,"v":101294000},{"d":"2015-12-04","o":33.3,"h":33.74,"l":33.07,"c":33.63,"v":90696000},{"d":"2015-12-07","o":33.74,"h":33.77,"l":33.03,"c":33.49,"v":74656000},{"d":"2015-12-08","o":33.16,"h":34,"l":32.99,"c":33.87,"v":73038000},{"d":"2015-12-09","o":33.9,"h":33.95,"l":32.78,"c":33.24,"v":103164000},{"d":"2015-12-10","o":33.28,"h":33.43,"l":32.98,"c":33.12,"v":69110000},{"d":"2015-12-11","o":32.56,"h":32.89,"l":31.98,"c":32.01,"v":109488000},{"d":"2015-12-14","o":32.09,"h":32.93,"l":31.76,"c":32.9,"v":86594000},{"d":"2015-12-15","o":33.25,"h":33.58,"l":32.87,"c":32.93,"v":95068000},{"d":"2015-12-16","o":33.18,"h":33.87,"l":32.97,"c":33.79,"v":79290000},{"d":"2015-12-17","o":34,"h":34.12,"l":33.53,"c":33.53,"v":73632000},{"d":"2015-12-18","o":33.43,"h":33.84,"l":33.21,"c":33.21,"v":136826000},{"d":"2015-12-21","o":33.42,"h":33.49,"l":32.95,"c":33.23,"v":65018000},{"d":"2015-12-22","o":33.34,"h":33.42,"l":32.96,"c":33.16,"v":53356000},{"d":"2015-12-23","o":33.33,"h":33.33,"l":32.83,"c":33.19,"v":54458000},{"d":"2015-12-24","o":33.17,"h":33.23,"l":33.03,"c":33.14,"v":21824000},{"d":"2015-12-28","o":33.28,"h":33.78,"l":33.28,"c":33.76,"v":75672000},{"d":"2015-12-29","o":33.9,"h":34.82,"l":33.89,"c":34.7,"v":114700000},{"d":"2015-12-30","o":34.59,"h":34.77,"l":34.32,"c":34.45,"v":70380000},{"d":"2015-12-31","o":34.3,"h":34.39,"l":33.79,"c":33.79,"v":74992000},{"d":"2016-01-04","o":32.81,"h":32.89,"l":31.38,"c":31.85,"v":186290000},{"d":"2016-01-05","o":32.34,"h":32.35,"l":31.38,"c":31.69,"v":116452000},{"d":"2016-01-06","o":31.1,"h":31.99,"l":31.02,"c":31.63,"v":106584000},{"d":"2016-01-07","o":31.09,"h":31.5,"l":30.26,"c":30.4,"v":141498000},{"d":"2016-01-08","o":30.98,"h":31.21,"l":30.3,"c":30.35,"v":110258000},{"d":"2016-01-11","o":30.62,"h":30.99,"l":29.93,"c":30.89,"v":97832000},{"d":"2016-01-12","o":31.26,"h":31.3,"l":30.61,"c":30.89,"v":94482000},{"d":"2016-01-13","o":31.04,"h":31.04,"l":28.96,"c":29.09,"v":153104000},{"d":"2016-01-14","o":29.01,"h":30.11,"l":28.49,"c":29.65,"v":144760000},{"d":"2016-01-15","o":28.61,"h":29.23,"l":28.26,"c":28.51,"v":155690000},{"d":"2016-01-19","o":28.85,"h":29.2,"l":28.32,"c":28.72,"v":96144000},{"d":"2016-01-20","o":28.22,"h":28.92,"l":27.36,"c":28.59,"v":159328000},{"d":"2016-01-21","o":28.68,"h":29.44,"l":28.41,"c":28.75,"v":99044000},{"d":"2016-01-22","o":29.44,"h":30,"l":29.21,"c":29.82,"v":102402000},{"d":"2016-01-25","o":29.9,"h":30.42,"l":29.73,"c":29.83,"v":87922000},{"d":"2016-01-26","o":30.17,"h":30.23,"l":29.52,"c":30.06,"v":75314000},{"d":"2016-01-27","o":30.1,"h":30.17,"l":28.94,"c":29.17,"v":103058000},{"d":"2016-01-28","o":30.42,"h":31.9,"l":29.88,"c":31.77,"v":280304000},{"d":"2016-01-29","o":28.6,"h":29.65,"l":28.5,"c":29.35,"v":293552000},{"d":"2016-02-01","o":28.91,"h":29.09,"l":28.52,"c":28.74,"v":127102000},{"d":"2016-02-02","o":28.5,"h":28.58,"l":27.5,"c":27.6,"v":126240000},{"d":"2016-02-03","o":27.67,"h":27.8,"l":26.09,"c":26.55,"v":200974000},{"d":"2016-02-04","o":26.25,"h":26.95,"l":25.96,"c":26.81,"v":123982000},{"d":"2016-02-05","o":26.46,"h":26.47,"l":24.96,"c":25.11,"v":194178000},{"d":"2016-02-08","o":24.32,"h":24.67,"l":23.76,"c":24.41,"v":196510000},{"d":"2016-02-09","o":23.9,"h":24.92,"l":23.7,"c":24.1,"v":141558000},{"d":"2016-02-10","o":24.59,"h":25.23,"l":24.3,"c":24.52,"v":135724000},{"d":"2016-02-11","o":24.56,"h":25.47,"l":24.2,"c":25.19,"v":147948000},{"d":"2016-02-12","o":25.53,"h":25.84,"l":25.07,"c":25.35,"v":107696000},{"d":"2016-02-16","o":25.97,"h":26.22,"l":25.58,"c":26.06,"v":102370000},{"d":"2016-02-17","o":26.44,"h":26.87,"l":25.97,"c":26.7,"v":96480000},{"d":"2016-02-18","o":27.06,"h":27.06,"l":26.19,"c":26.25,"v":94700000},{"d":"2016-02-19","o":26.04,"h":26.8,"l":25.77,"c":26.75,"v":99494000},{"d":"2016-02-22","o":27.11,"h":28.03,"l":27.05,"c":27.98,"v":111332000},{"d":"2016-02-23","o":27.78,"h":27.85,"l":27.27,"c":27.65,"v":81016000},{"d":"2016-02-24","o":27.29,"h":27.71,"l":26.66,"c":27.7,"v":124634000},{"d":"2016-02-25","o":27.78,"h":27.97,"l":27.26,"c":27.76,"v":90510000},{"d":"2016-02-26","o":28.01,"h":28.12,"l":27.66,"c":27.76,"v":97540000},{"d":"2016-02-29","o":27.7,"h":28.24,"l":27.63,"c":27.63,"v":82908000},{"d":"2016-03-01","o":27.81,"h":28.96,"l":27.8,"c":28.95,"v":100770000},{"d":"2016-03-02","o":29.09,"h":29.25,"l":28.68,"c":29.01,"v":91644000},{"d":"2016-03-03","o":28.9,"h":28.99,"l":28.66,"c":28.87,"v":54826000},{"d":"2016-03-04","o":29.05,"h":29.07,"l":28.55,"c":28.76,"v":68330000},{"d":"2016-03-07","o":28.68,"h":28.68,"l":27.78,"c":28.14,"v":98538000},{"d":"2016-03-08","o":27.89,"h":28.57,"l":27.74,"c":28.01,"v":94600000},{"d":"2016-03-09","o":27.98,"h":28.02,"l":27.51,"c":27.97,"v":87546000},{"d":"2016-03-10","o":28.34,"h":28.35,"l":27.4,"c":27.95,"v":78398000},{"d":"2016-03-11","o":28.35,"h":28.5,"l":28.14,"c":28.48,"v":75426000},{"d":"2016-03-14","o":28.35,"h":28.84,"l":28.15,"c":28.67,"v":69084000},{"d":"2016-03-15","o":28.55,"h":29.08,"l":28.35,"c":28.85,"v":77536000},{"d":"2016-03-16","o":28.83,"h":29.07,"l":28.56,"c":28.71,"v":70754000},{"d":"2016-03-17","o":28.48,"h":28.57,"l":27.75,"c":27.97,"v":118562000},{"d":"2016-03-18","o":28.05,"h":28.12,"l":27.3,"c":27.6,"v":145938000},{"d":"2016-03-21","o":27.45,"h":27.76,"l":26.93,"c":27.7,"v":103114000},{"d":"2016-03-22","o":27.26,"h":28.14,"l":27.25,"c":28.02,"v":80012000},{"d":"2016-03-23","o":28.05,"h":28.62,"l":27.91,"c":28.48,"v":79674000},{"d":"2016-03-24","o":28.36,"h":29.18,"l":28.35,"c":29.15,"v":103710000},{"d":"2016-03-28","o":29.22,"h":29.24,"l":28.78,"c":28.99,"v":62430000},{"d":"2016-03-29","o":29.01,"h":29.79,"l":28.83,"c":29.69,"v":87852000},{"d":"2016-03-30","o":29.84,"h":30.16,"l":29.75,"c":29.93,"v":77810000},{"d":"2016-03-31","o":29.96,"h":30.04,"l":29.61,"c":29.68,"v":53636000},{"d":"2016-04-01","o":29.52,"h":29.95,"l":29.42,"c":29.92,"v":58348000},{"d":"2016-04-04","o":29.95,"h":29.98,"l":29.53,"c":29.66,"v":49416000},{"d":"2016-04-05","o":29.54,"h":29.67,"l":29.26,"c":29.31,"v":46178000},{"d":"2016-04-06","o":29.38,"h":30.12,"l":29.38,"c":30.1,"v":56998000},{"d":"2016-04-07","o":29.94,"h":29.98,"l":29.45,"c":29.57,"v":63780000},{"d":"2016-04-08","o":29.72,"h":29.89,"l":29.45,"c":29.73,"v":51838000},{"d":"2016-04-11","o":29.81,"h":30.2,"l":29.75,"c":29.8,"v":54086000},{"d":"2016-04-12","o":29.92,"h":30.2,"l":29.62,"c":30.16,"v":52822000},{"d":"2016-04-13","o":30.38,"h":30.84,"l":30.26,"c":30.74,"v":84566000},{"d":"2016-04-14","o":30.75,"h":31.22,"l":30.75,"c":31.04,"v":70242000},{"d":"2016-04-15","o":31.1,"h":31.34,"l":30.91,"c":31.29,"v":57754000},{"d":"2016-04-18","o":31.27,"h":31.88,"l":31.25,"c":31.77,"v":87218000},{"d":"2016-04-19","o":31.86,"h":31.9,"l":31.04,"c":31.4,"v":81118000},{"d":"2016-04-20","o":31.5,"h":31.83,"l":31.15,"c":31.65,"v":52188000},{"d":"2016-04-21","o":31.55,"h":31.89,"l":31.42,"c":31.55,"v":51926000},{"d":"2016-04-22","o":31.22,"h":31.41,"l":30.58,"c":31.02,"v":101678000},{"d":"2016-04-25","o":30.83,"h":31.35,"l":30.81,"c":31.31,"v":53658000},{"d":"2016-04-26","o":31.31,"h":31.34,"l":30.74,"c":30.84,"v":50428000},{"d":"2016-04-27","o":30.59,"h":30.8,"l":30.06,"c":30.33,"v":81376000},{"d":"2016-04-28","o":30.78,"h":31.34,"l":29.96,"c":30.1,"v":157452000},{"d":"2016-04-29","o":33.3,"h":33.5,"l":32.7,"c":32.98,"v":206214000},{"d":"2016-05-02","o":33.2,"h":34.28,"l":33.1,"c":34.19,"v":131570000},{"d":"2016-05-03","o":33.87,"h":34.01,"l":33.52,"c":33.57,"v":98468000},{"d":"2016-05-04","o":33.13,"h":33.7,"l":33.11,"c":33.54,"v":92710000},{"d":"2016-05-05","o":33.67,"h":33.82,"l":32.8,"c":32.95,"v":97682000},{"d":"2016-05-06","o":32.8,"h":33.85,"l":32.8,"c":33.7,"v":87306000},{"d":"2016-05-09","o":33.7,"h":34.35,"l":33.57,"c":33.99,"v":79644000},{"d":"2016-05-10","o":34.7,"h":35.23,"l":34.67,"c":35.15,"v":122112000},{"d":"2016-05-11","o":35.29,"h":35.95,"l":35.08,"c":35.66,"v":146764000},{"d":"2016-05-12","o":35.87,"h":36.12,"l":35.58,"c":35.9,"v":100964000},{"d":"2016-05-13","o":35.73,"h":35.96,"l":35.33,"c":35.5,"v":95268000},{"d":"2016-05-16","o":35.51,"h":35.66,"l":35.01,"c":35.53,"v":108658000},{"d":"2016-05-17","o":35.49,"h":35.72,"l":34.7,"c":34.76,"v":102428000},{"d":"2016-05-18","o":34.48,"h":35.13,"l":34.44,"c":34.87,"v":85664000},{"d":"2016-05-19","o":34.59,"h":34.97,"l":34.48,"c":34.93,"v":60512000},{"d":"2016-05-20","o":35.05,"h":35.36,"l":35,"c":35.14,"v":58324000},{"d":"2016-05-23","o":35.21,"h":35.3,"l":34.82,"c":34.84,"v":51902000},{"d":"2016-05-24","o":34.9,"h":35.38,"l":34.9,"c":35.21,"v":60676000},{"d":"2016-05-25","o":35.4,"h":35.54,"l":35.28,"c":35.42,"v":65354000},{"d":"2016-05-26","o":35.42,"h":35.75,"l":35.36,"c":35.75,"v":48934000},{"d":"2016-05-27","o":35.75,"h":35.83,"l":35.56,"c":35.61,"v":44984000},{"d":"2016-05-31","o":35.62,"h":36.21,"l":35.57,"c":36.14,"v":72366000},{"d":"2016-06-01","o":36.04,"h":36.32,"l":35.91,"c":35.97,"v":65262000},{"d":"2016-06-02","o":36.05,"h":36.41,"l":35.78,"c":36.41,"v":60532000},{"d":"2016-06-03","o":36.34,"h":36.35,"l":35.92,"c":36.28,"v":67346000},{"d":"2016-06-06","o":36.33,"h":36.58,"l":36.22,"c":36.34,"v":54096000},{"d":"2016-06-07","o":36.49,"h":36.5,"l":36.03,"c":36.19,"v":54650000},{"d":"2016-06-08","o":36.32,"h":36.47,"l":36.08,"c":36.33,"v":44468000},{"d":"2016-06-09","o":36.15,"h":36.45,"l":36.12,"c":36.38,"v":43406000},{"d":"2016-06-10","o":36.12,"h":36.25,"l":35.71,"c":35.9,"v":68514000},{"d":"2016-06-13","o":35.7,"h":36.1,"l":35.56,"c":35.76,"v":67044000},{"d":"2016-06-14","o":35.62,"h":36.04,"l":35.61,"c":35.97,"v":50138000},{"d":"2016-06-15","o":36.1,"h":36.13,"l":35.67,"c":35.71,"v":54188000},{"d":"2016-06-16","o":35.6,"h":35.9,"l":35.26,"c":35.88,"v":61960000},{"d":"2016-06-17","o":35.91,"h":35.91,"l":34.96,"c":35.32,"v":117956000},{"d":"2016-06-20","o":35.67,"h":36.07,"l":35.54,"c":35.7,"v":73544000},{"d":"2016-06-21","o":35.79,"h":35.92,"l":35.64,"c":35.79,"v":42750000},{"d":"2016-06-22","o":35.83,"h":35.85,"l":35.38,"c":35.53,"v":45210000},{"d":"2016-06-23","o":35.78,"h":36.11,"l":35.62,"c":36.1,"v":56500000},{"d":"2016-06-24","o":34.65,"h":35.63,"l":34.61,"c":34.95,"v":152650000},{"d":"2016-06-27","o":34.6,"h":34.84,"l":34.11,"c":34.57,"v":111360000},{"d":"2016-06-28","o":35,"h":35.4,"l":34.91,"c":35.4,"v":80740000},{"d":"2016-06-29","o":35.79,"h":35.97,"l":35.68,"c":35.78,"v":61402000},{"d":"2016-06-30","o":35.86,"h":35.97,"l":35.63,"c":35.78,"v":57102000},{"d":"2016-07-01","o":35.87,"h":36.4,"l":35.83,"c":36.28,"v":58408000},{"d":"2016-07-05","o":36.14,"h":36.48,"l":35.98,"c":36.4,"v":48628000},{"d":"2016-07-06","o":36.29,"h":36.89,"l":36.13,"c":36.88,"v":78764000},{"d":"2016-07-07","o":36.97,"h":36.98,"l":36.58,"c":36.83,"v":58916000},{"d":"2016-07-08","o":37.01,"h":37.31,"l":36.9,"c":37.29,"v":68584000},{"d":"2016-07-11","o":37.5,"h":37.79,"l":37.35,"c":37.69,"v":63906000},{"d":"2016-07-12","o":37.84,"h":37.87,"l":37.02,"c":37.41,"v":112474000},{"d":"2016-07-13","o":37.34,"h":37.84,"l":37.06,"c":37.13,"v":82846000},{"d":"2016-07-14","o":37.44,"h":37.45,"l":36.95,"c":37.06,"v":47810000},{"d":"2016-07-15","o":37.33,"h":37.33,"l":36.7,"c":36.77,"v":62428000},{"d":"2016-07-18","o":36.77,"h":37.08,"l":36.44,"c":36.8,"v":59098000},{"d":"2016-07-19","o":36.62,"h":37.17,"l":36.62,"c":37,"v":44336000},{"d":"2016-07-20","o":37.2,"h":37.31,"l":37.03,"c":37.29,"v":44280000},{"d":"2016-07-21","o":37.38,"h":37.47,"l":37.14,"c":37.22,"v":46342000},{"d":"2016-07-22","o":37.39,"h":37.56,"l":37.18,"c":37.24,"v":45554000},{"d":"2016-07-25","o":37.33,"h":37.42,"l":36.77,"c":36.98,"v":53586000},{"d":"2016-07-26","o":37.14,"h":37.16,"l":36.64,"c":36.78,"v":50594000},{"d":"2016-07-27","o":36.9,"h":37.05,"l":36.69,"c":36.83,"v":58262000},{"d":"2016-07-28","o":37.3,"h":37.67,"l":36.99,"c":37.63,"v":152352000},{"d":"2016-07-29","o":38.25,"h":38.3,"l":37.75,"c":37.94,"v":135542000},{"d":"2016-08-01","o":37.99,"h":38.53,"l":37.85,"c":38.39,"v":71564000},{"d":"2016-08-02","o":38.19,"h":38.25,"l":37.85,"c":38.03,"v":72066000},{"d":"2016-08-03","o":37.85,"h":37.94,"l":37.61,"c":37.73,"v":71630000},{"d":"2016-08-04","o":37.69,"h":38.25,"l":37.52,"c":38.04,"v":63564000},{"d":"2016-08-05","o":38.24,"h":38.42,"l":38.15,"c":38.3,"v":54088000},{"d":"2016-08-08","o":38.34,"h":38.35,"l":38.05,"c":38.33,"v":39726000},{"d":"2016-08-09","o":38.37,"h":38.63,"l":38.35,"c":38.42,"v":37522000},{"d":"2016-08-10","o":38.49,"h":38.6,"l":38.31,"c":38.43,"v":32086000},{"d":"2016-08-11","o":38.5,"h":38.69,"l":38.46,"c":38.56,"v":40394000},{"d":"2016-08-12","o":38.42,"h":38.66,"l":38.42,"c":38.63,"v":31266000},{"d":"2016-08-15","o":38.6,"h":38.6,"l":38.39,"c":38.42,"v":42370000},{"d":"2016-08-16","o":38.43,"h":38.44,"l":38.19,"c":38.2,"v":32092000},{"d":"2016-08-17","o":38.22,"h":38.26,"l":37.96,"c":38.23,"v":37822000},{"d":"2016-08-18","o":38.2,"h":38.26,"l":38.03,"c":38.22,"v":29176000},{"d":"2016-08-19","o":38.1,"h":38.12,"l":37.84,"c":37.87,"v":46864000},{"d":"2016-08-22","o":37.88,"h":37.99,"l":37.6,"c":37.97,"v":33586000},{"d":"2016-08-23","o":38.17,"h":38.24,"l":38.05,"c":38.12,"v":30482000},{"d":"2016-08-24","o":38.15,"h":38.17,"l":37.77,"c":37.86,"v":34882000},{"d":"2016-08-25","o":37.8,"h":38.03,"l":37.74,"c":37.96,"v":32460000},{"d":"2016-08-26","o":38,"h":38.5,"l":37.99,"c":38.45,"v":55536000},{"d":"2016-08-29","o":38.44,"h":38.75,"l":38.43,"c":38.56,"v":43972000},{"d":"2016-08-30","o":38.55,"h":38.59,"l":38.28,"c":38.38,"v":34184000},{"d":"2016-08-31","o":38.33,"h":38.48,"l":38.2,"c":38.46,"v":32676000},{"d":"2016-09-01","o":38.54,"h":38.6,"l":38.34,"c":38.53,"v":35846000},{"d":"2016-09-02","o":38.71,"h":38.8,"l":38.58,"c":38.62,"v":43636000},{"d":"2016-09-06","o":38.7,"h":39.47,"l":38.51,"c":39.44,"v":74396000},{"d":"2016-09-07","o":39.48,"h":39.54,"l":39.22,"c":39.22,"v":48492000},{"d":"2016-09-08","o":39.19,"h":39.33,"l":39.07,"c":39.2,"v":40610000},{"d":"2016-09-09","o":38.97,"h":39.05,"l":38.01,"c":38.01,"v":85146000},{"d":"2016-09-12","o":37.87,"h":38.63,"l":37.8,"c":38.57,"v":62494000},{"d":"2016-09-13","o":38.44,"h":38.49,"l":37.95,"c":38.05,"v":62344000},{"d":"2016-09-14","o":38.11,"h":38.38,"l":37.94,"c":38.05,"v":50460000},{"d":"2016-09-15","o":38.1,"h":38.54,"l":37.88,"c":38.48,"v":60680000},{"d":"2016-09-16","o":38.66,"h":39.02,"l":38.58,"c":38.93,"v":109984000},{"d":"2016-09-19","o":39,"h":39.1,"l":38.55,"c":38.76,"v":45944000},{"d":"2016-09-20","o":38.8,"h":39.07,"l":38.8,"c":39.01,"v":38744000},{"d":"2016-09-21","o":39.16,"h":39.53,"l":38.95,"c":39.49,"v":54372000},{"d":"2016-09-22","o":39.71,"h":40.29,"l":39.71,"c":40.24,"v":81578000},{"d":"2016-09-23","o":40.16,"h":40.39,"l":40.11,"c":40.29,"v":47070000},{"d":"2016-09-26","o":40.09,"h":40.3,"l":39.86,"c":39.96,"v":53028000},{"d":"2016-09-27","o":40.09,"h":40.83,"l":40.06,"c":40.81,"v":76392000},{"d":"2016-09-28","o":40.9,"h":41.51,"l":40.85,"c":41.44,"v":88442000},{"d":"2016-09-29","o":41.41,"h":41.88,"l":41.23,"c":41.45,"v":98444000},{"d":"2016-09-30","o":41.63,"h":42,"l":41.62,"c":41.87,"v":88612000},{"d":"2016-10-03","o":41.8,"h":41.99,"l":41.56,"c":41.84,"v":55388000},{"d":"2016-10-04","o":42.05,"h":42.12,"l":41.51,"c":41.7,"v":59006000},{"d":"2016-10-05","o":41.9,"h":42.28,"l":41.81,"c":42.22,"v":69382000},{"d":"2016-10-06","o":42.19,"h":42.36,"l":42.03,"c":42.08,"v":53680000},{"d":"2016-10-07","o":42.29,"h":42.3,"l":41.87,"c":41.97,"v":48524000},{"d":"2016-10-10","o":42.16,"h":42.26,"l":42.01,"c":42.09,"v":36542000},{"d":"2016-10-11","o":42.05,"h":42.06,"l":41.42,"c":41.55,"v":71764000},{"d":"2016-10-12","o":41.7,"h":41.88,"l":41.51,"c":41.7,"v":47608000},{"d":"2016-10-13","o":41.45,"h":41.59,"l":41.06,"c":41.46,"v":61828000},{"d":"2016-10-14","o":41.75,"h":41.79,"l":41.15,"c":41.15,"v":59996000},{"d":"2016-10-17","o":41.08,"h":41.1,"l":40.58,"c":40.65,"v":67230000},{"d":"2016-10-18","o":41.11,"h":41.16,"l":40.75,"c":40.88,"v":50250000},{"d":"2016-10-19","o":41.02,"h":41.03,"l":40.76,"c":40.88,"v":41814000},{"d":"2016-10-20","o":40.7,"h":40.79,"l":40.15,"c":40.52,"v":63040000},{"d":"2016-10-21","o":40.47,"h":40.97,"l":40.45,"c":40.95,"v":55860000},{"d":"2016-10-24","o":41.25,"h":41.92,"l":41.11,"c":41.9,"v":81218000},{"d":"2016-10-25","o":41.97,"h":42.15,"l":41.66,"c":41.76,"v":64968000},{"d":"2016-10-26","o":41.64,"h":41.67,"l":41,"c":41.13,"v":79962000},{"d":"2016-10-27","o":41.56,"h":41.59,"l":40.77,"c":40.92,"v":148128000},{"d":"2016-10-28","o":39.1,"h":39.47,"l":38.73,"c":38.82,"v":216822000},{"d":"2016-10-31","o":39.05,"h":39.69,"l":39.01,"c":39.49,"v":108266000},{"d":"2016-11-01","o":39.95,"h":40.04,"l":38.84,"c":39.27,"v":106108000},{"d":"2016-11-02","o":39.2,"h":39.24,"l":38.18,"c":38.28,"v":100530000},{"d":"2016-11-03","o":38.25,"h":38.85,"l":38.2,"c":38.35,"v":77450000},{"d":"2016-11-04","o":38.14,"h":38.3,"l":37.66,"c":37.75,"v":102442000},{"d":"2016-11-07","o":38.58,"h":39.39,"l":38.55,"c":39.25,"v":119688000},{"d":"2016-11-08","o":39.25,"h":39.59,"l":38.96,"c":39.39,"v":68252000},{"d":"2016-11-09","o":38.2,"h":38.88,"l":38,"c":38.59,"v":171258000},{"d":"2016-11-10","o":38.94,"h":38.94,"l":35.88,"c":37.12,"v":254940000},{"d":"2016-11-11","o":36.79,"h":37.16,"l":36.44,"c":36.95,"v":132456000},{"d":"2016-11-14","o":37.28,"h":37.3,"l":35.51,"c":35.95,"v":146426000},{"d":"2016-11-15","o":36.5,"h":37.34,"l":36.3,"c":37.16,"v":135116000},{"d":"2016-11-16","o":36.99,"h":37.49,"l":36.78,"c":37.32,"v":72976000},{"d":"2016-11-17","o":37.47,"h":37.88,"l":37.4,"c":37.82,"v":73802000},{"d":"2016-11-18","o":38.05,"h":38.39,"l":37.88,"c":38.01,"v":87468000},{"d":"2016-11-21","o":38.3,"h":39.02,"l":38.26,"c":39,"v":92292000},{"d":"2016-11-22","o":39.41,"h":39.62,"l":39.05,"c":39.27,"v":106226000},{"d":"2016-11-23","o":39.09,"h":39.09,"l":38.66,"c":39.01,"v":70806000},{"d":"2016-11-25","o":39.33,"h":39.34,"l":38.9,"c":39.02,"v":36742000},{"d":"2016-11-28","o":38.85,"h":38.85,"l":38.21,"c":38.34,"v":88776000},{"d":"2016-11-29","o":38.4,"h":38.49,"l":38.07,"c":38.13,"v":65446000},{"d":"2016-11-30","o":38.1,"h":38.4,"l":37.51,"c":37.53,"v":92518000},{"d":"2016-12-01","o":37.62,"h":37.67,"l":36.9,"c":37.18,"v":93320000},{"d":"2016-12-02","o":37.17,"h":37.42,"l":36.83,"c":37.02,"v":71226000},{"d":"2016-12-05","o":37.25,"h":38.07,"l":37.1,"c":37.97,"v":86294000},{"d":"2016-12-06","o":38.2,"h":38.41,"l":37.86,"c":38.24,"v":75894000},{"d":"2016-12-07","o":38.23,"h":38.52,"l":37.79,"c":38.52,"v":73698000},{"d":"2016-12-08","o":38.59,"h":38.69,"l":38.26,"c":38.37,"v":63792000},{"d":"2016-12-09","o":38.5,"h":38.51,"l":38.27,"c":38.43,"v":49418000},{"d":"2016-12-12","o":38.32,"h":38.34,"l":37.86,"c":38.01,"v":59278000},{"d":"2016-12-13","o":38.25,"h":39.12,"l":38.1,"c":38.72,"v":105706000},{"d":"2016-12-14","o":38.91,"h":39.04,"l":38.14,"c":38.44,"v":109096000},{"d":"2016-12-15","o":38.31,"h":38.46,"l":38.02,"c":38.05,"v":76038000},{"d":"2016-12-16","o":38.25,"h":38.26,"l":37.7,"c":37.89,"v":96964000},{"d":"2016-12-19","o":37.94,"h":38.53,"l":37.81,"c":38.3,"v":62264000},{"d":"2016-12-20","o":38.43,"h":38.72,"l":38.39,"c":38.56,"v":54072000},{"d":"2016-12-21","o":38.5,"h":38.56,"l":38.28,"c":38.53,"v":40892000},{"d":"2016-12-22","o":38.41,"h":38.56,"l":38.15,"c":38.32,"v":50872000},{"d":"2016-12-23","o":38.23,"h":38.33,"l":37.9,"c":38.03,"v":39632000},{"d":"2016-12-27","o":38.17,"h":38.73,"l":38.06,"c":38.57,"v":52774000},{"d":"2016-12-28","o":38.81,"h":39,"l":38.53,"c":38.61,"v":66020000},{"d":"2016-12-29","o":38.62,"h":38.67,"l":38.04,"c":38.26,"v":63166000},{"d":"2016-12-30","o":38.32,"h":38.37,"l":37.41,"c":37.49,"v":82788000},{"d":"2017-01-03","o":37.9,"h":37.94,"l":37.38,"c":37.68,"v":70422000},{"d":"2017-01-04","o":37.92,"h":37.98,"l":37.71,"c":37.86,"v":50210000},{"d":"2017-01-05","o":38.08,"h":39.12,"l":38.01,"c":39.02,"v":116602000},{"d":"2017-01-06","o":39.12,"h":39.97,"l":38.92,"c":39.8,"v":119724000},{"d":"2017-01-09","o":39.9,"h":40.09,"l":39.59,"c":39.85,"v":68922000},{"d":"2017-01-10","o":39.83,"h":39.9,"l":39.48,"c":39.79,"v":51168000},{"d":"2017-01-11","o":39.68,"h":39.97,"l":39.48,"c":39.95,"v":59856000},{"d":"2017-01-12","o":40.02,"h":40.71,"l":39.97,"c":40.68,"v":97478000},{"d":"2017-01-13","o":40.72,"h":41.08,"l":40.57,"c":40.86,"v":75838000},{"d":"2017-01-17","o":40.78,"h":40.8,"l":40.17,"c":40.49,"v":73410000},{"d":"2017-01-18","o":40.47,"h":40.59,"l":40.21,"c":40.37,"v":47084000},{"d":"2017-01-19","o":40.5,"h":40.68,"l":40.37,"c":40.45,"v":50816000},{"d":"2017-01-20","o":40.76,"h":40.8,"l":40.31,"c":40.42,"v":67524000},{"d":"2017-01-23","o":40.34,"h":40.92,"l":40.25,"c":40.89,"v":55950000},{"d":"2017-01-24","o":41.1,"h":41.2,"l":40.72,"c":41.12,"v":59434000},{"d":"2017-01-25","o":41.29,"h":41.87,"l":41.26,"c":41.83,"v":78452000},{"d":"2017-01-26","o":41.78,"h":42.19,"l":41.65,"c":41.96,"v":71726000},{"d":"2017-01-27","o":41.95,"h":41.99,"l":41.47,"c":41.79,"v":59974000},{"d":"2017-01-30","o":41.65,"h":41.67,"l":40.82,"c":41.52,"v":74946000},{"d":"2017-01-31","o":41.19,"h":41.35,"l":40.98,"c":41.17,"v":62744000},{"d":"2017-02-01","o":41.46,"h":41.69,"l":41.25,"c":41.62,"v":77004000},{"d":"2017-02-02","o":41.83,"h":42.12,"l":41.41,"c":42,"v":147010000},{"d":"2017-02-03","o":40.34,"h":40.92,"l":40.2,"c":40.51,"v":217376000},{"d":"2017-02-06","o":40.49,"h":40.54,"l":40.15,"c":40.38,"v":77946000},{"d":"2017-02-07","o":40.47,"h":40.81,"l":40.38,"c":40.62,"v":69322000},{"d":"2017-02-08","o":40.63,"h":41.07,"l":40.62,"c":40.99,"v":57160000},{"d":"2017-02-09","o":41.08,"h":41.25,"l":40.99,"c":41.07,"v":49698000},{"d":"2017-02-10","o":41.19,"h":41.4,"l":41.14,"c":41.37,"v":48592000},{"d":"2017-02-13","o":41.58,"h":42.15,"l":41.43,"c":41.83,"v":83452000},{"d":"2017-02-14","o":41.85,"h":41.92,"l":41.57,"c":41.82,"v":55848000},{"d":"2017-02-15","o":41.7,"h":42.14,"l":41.64,"c":42.13,"v":59378000},{"d":"2017-02-16","o":42.09,"h":42.25,"l":41.97,"c":42.21,"v":54294000},{"d":"2017-02-17","o":42.1,"h":42.36,"l":42.04,"c":42.25,"v":62246000},{"d":"2017-02-21","o":42.44,"h":42.9,"l":42.36,"c":42.82,"v":70154000},{"d":"2017-02-22","o":42.85,"h":42.92,"l":42.61,"c":42.78,"v":52340000},{"d":"2017-02-23","o":42.88,"h":43.04,"l":42.4,"c":42.61,"v":69240000},{"d":"2017-02-24","o":42.23,"h":42.29,"l":41.89,"c":42.26,"v":73760000},{"d":"2017-02-27","o":42.12,"h":42.62,"l":41.98,"c":42.43,"v":54272000},{"d":"2017-02-28","o":42.57,"h":42.7,"l":42.1,"c":42.25,"v":55874000},{"d":"2017-03-01","o":42.65,"h":42.74,"l":42.45,"c":42.65,"v":55202000},{"d":"2017-03-02","o":42.65,"h":42.74,"l":42.36,"c":42.45,"v":42642000},{"d":"2017-03-03","o":42.36,"h":42.6,"l":42.31,"c":42.49,"v":38822000},{"d":"2017-03-06","o":42.26,"h":42.42,"l":42.06,"c":42.33,"v":52208000},{"d":"2017-03-07","o":42.27,"h":42.42,"l":42.19,"c":42.3,"v":44952000},{"d":"2017-03-08","o":42.4,"h":42.65,"l":42.34,"c":42.53,"v":45730000},{"d":"2017-03-09","o":42.55,"h":42.82,"l":42.52,"c":42.65,"v":40964000},{"d":"2017-03-10","o":42.85,"h":42.87,"l":42.59,"c":42.62,"v":48728000},{"d":"2017-03-13","o":42.59,"h":42.78,"l":42.59,"c":42.73,"v":38194000},{"d":"2017-03-14","o":42.68,"h":42.69,"l":42.38,"c":42.63,"v":42612000},{"d":"2017-03-15","o":42.72,"h":42.72,"l":42.36,"c":42.65,"v":51244000},{"d":"2017-03-16","o":42.76,"h":42.78,"l":42.53,"c":42.67,"v":36846000},{"d":"2017-03-17","o":42.67,"h":42.69,"l":42.53,"c":42.62,"v":67688000},{"d":"2017-03-20","o":42.58,"h":42.89,"l":42.55,"c":42.85,"v":45654000},{"d":"2017-03-21","o":42.94,"h":43.14,"l":42.07,"c":42.16,"v":87658000},{"d":"2017-03-22","o":42.02,"h":42.47,"l":41.95,"c":42.4,"v":53174000},{"d":"2017-03-23","o":42.41,"h":42.54,"l":42.24,"c":42.37,"v":39060000},{"d":"2017-03-24","o":42.58,"h":42.59,"l":42.18,"c":42.28,"v":42766000},{"d":"2017-03-27","o":41.9,"h":42.51,"l":41.67,"c":42.34,"v":55116000},{"d":"2017-03-28","o":42.59,"h":42.92,"l":42.51,"c":42.8,"v":60832000},{"d":"2017-03-29","o":42.95,"h":43.82,"l":42.95,"c":43.72,"v":89716000},{"d":"2017-03-30","o":43.75,"h":43.85,"l":43.58,"c":43.82,"v":55254000},{"d":"2017-03-31","o":43.85,"h":44.52,"l":43.83,"c":44.33,"v":79152000},{"d":"2017-04-03","o":44.4,"h":44.67,"l":44.27,"c":44.58,"v":68446000},{"d":"2017-04-04","o":44.58,"h":45.43,"l":44.51,"c":45.34,"v":99694000},{"d":"2017-04-05","o":45.54,"h":46.19,"l":45.28,"c":45.46,"v":150168000},{"d":"2017-04-06","o":45.69,"h":45.86,"l":44.72,"c":44.91,"v":126882000},{"d":"2017-04-07","o":44.98,"h":45,"l":44.47,"c":44.74,"v":74218000},{"d":"2017-04-10","o":44.98,"h":45.43,"l":44.95,"c":45.35,"v":63686000},{"d":"2017-04-11","o":45.35,"h":45.56,"l":44.88,"c":45.12,"v":60254000},{"d":"2017-04-12","o":45.15,"h":45.2,"l":44.76,"c":44.81,"v":49122000},{"d":"2017-04-13","o":44.57,"h":44.75,"l":44.22,"c":44.23,"v":63492000},{"d":"2017-04-17","o":44.38,"h":45.12,"l":44.38,"c":45.1,"v":57094000},{"d":"2017-04-18","o":45.05,"h":45.48,"l":45.04,"c":45.19,"v":59984000},{"d":"2017-04-19","o":45.39,"h":45.53,"l":44.87,"c":44.96,"v":57404000},{"d":"2017-04-20","o":44.99,"h":45.27,"l":44.81,"c":45.1,"v":56288000},{"d":"2017-04-21","o":45.13,"h":45.18,"l":44.84,"c":44.93,"v":48410000},{"d":"2017-04-24","o":45.43,"h":45.5,"l":45.19,"c":45.37,"v":62458000},{"d":"2017-04-25","o":45.35,"h":45.47,"l":45.15,"c":45.38,"v":67612000},{"d":"2017-04-26","o":45.51,"h":45.79,"l":45.38,"c":45.46,"v":52178000},{"d":"2017-04-27","o":45.72,"h":46.09,"l":45.61,"c":45.92,"v":106110000},{"d":"2017-04-28","o":47.44,"h":47.48,"l":46.22,"c":46.25,"v":147294000},{"d":"2017-05-01","o":46.39,"h":47.72,"l":46.39,"c":47.41,"v":109330000},{"d":"2017-05-02","o":47.33,"h":47.51,"l":47.07,"c":47.35,"v":76976000},{"d":"2017-05-03","o":47.3,"h":47.3,"l":46.79,"c":47.05,"v":71654000},{"d":"2017-05-04","o":47.24,"h":47.25,"l":46.71,"c":46.88,"v":48368000},{"d":"2017-05-05","o":47.03,"h":47.04,"l":46.51,"c":46.71,"v":57328000},{"d":"2017-05-08","o":47.05,"h":47.45,"l":46.96,"c":47.45,"v":68314000},{"d":"2017-05-09","o":47.64,"h":47.89,"l":47.51,"c":47.64,"v":65242000},{"d":"2017-05-10","o":47.67,"h":47.69,"l":47.25,"c":47.45,"v":41930000},{"d":"2017-05-11","o":47.26,"h":47.51,"l":47.04,"c":47.38,"v":43882000},{"d":"2017-05-12","o":47.72,"h":48.14,"l":47.58,"c":48.07,"v":72518000},{"d":"2017-05-15","o":47.94,"h":48.16,"l":47.8,"c":47.9,"v":85412000},{"d":"2017-05-16","o":48.05,"h":48.5,"l":48.05,"c":48.3,"v":62522000},{"d":"2017-05-17","o":47.74,"h":48.02,"l":47.21,"c":47.24,"v":102912000},{"d":"2017-05-18","o":47.24,"h":48.14,"l":47.24,"c":47.92,"v":78786000},{"d":"2017-05-19","o":48.14,"h":48.45,"l":47.99,"c":47.99,"v":79442000},{"d":"2017-05-22","o":48.2,"h":48.57,"l":48.15,"c":48.53,"v":52844000},{"d":"2017-05-23","o":48.75,"h":48.76,"l":48.34,"c":48.58,"v":48312000},{"d":"2017-05-24","o":48.8,"h":49.05,"l":48.51,"c":49.02,"v":48920000},{"d":"2017-05-25","o":49.24,"h":49.95,"l":49.11,"c":49.67,"v":96440000},{"d":"2017-05-26","o":49.75,"h":49.93,"l":49.46,"c":49.79,"v":69384000},{"d":"2017-05-30","o":49.83,"h":50.06,"l":49.78,"c":49.83,"v":65262000},{"d":"2017-05-31","o":50,"h":50.01,"l":49.11,"c":49.73,"v":78262000},{"d":"2017-06-01","o":49.93,"h":49.95,"l":49.57,"c":49.8,"v":49096000},{"d":"2017-06-02","o":49.95,"h":50.42,"l":49.78,"c":50.34,"v":75046000},{"d":"2017-06-05","o":50.36,"h":50.66,"l":50.18,"c":50.57,"v":54398000},{"d":"2017-06-06","o":50.6,"h":50.83,"l":50.06,"c":50.15,"v":66928000},{"d":"2017-06-07","o":50.3,"h":50.51,"l":50.1,"c":50.5,"v":56460000},{"d":"2017-06-08","o":50.6,"h":50.68,"l":50.31,"c":50.51,"v":55358000},{"d":"2017-06-09","o":50.62,"h":50.65,"l":46.35,"c":48.92,"v":152954000},{"d":"2017-06-12","o":48.35,"h":48.8,"l":47.25,"c":48.25,"v":188944000},{"d":"2017-06-13","o":48.9,"h":49.22,"l":48.31,"c":49.04,"v":91600000},{"d":"2017-06-14","o":49.43,"h":49.52,"l":48.34,"c":48.82,"v":79498000},{"d":"2017-06-15","o":47.94,"h":48.29,"l":47.54,"c":48.21,"v":107478000},{"d":"2017-06-16","o":49.8,"h":49.99,"l":49.1,"c":49.39,"v":229454000},{"d":"2017-06-19","o":50.85,"h":50.85,"l":49.49,"c":49.76,"v":100868000},{"d":"2017-06-20","o":49.9,"h":50.24,"l":49.6,"c":49.63,"v":81536000},{"d":"2017-06-21","o":49.94,"h":50.14,"l":49.63,"c":50.11,"v":58450000},{"d":"2017-06-22","o":50.11,"h":50.35,"l":49.86,"c":50.06,"v":45068000},{"d":"2017-06-23","o":50.13,"h":50.23,"l":49.9,"c":50.19,"v":57582000},{"d":"2017-06-26","o":50.42,"h":50.49,"l":49.6,"c":49.7,"v":67724000},{"d":"2017-06-27","o":49.53,"h":49.94,"l":48.8,"c":48.84,"v":75648000},{"d":"2017-06-28","o":48.93,"h":49.53,"l":48.46,"c":49.52,"v":74752000},{"d":"2017-06-29","o":48.95,"h":49.38,"l":48.26,"c":48.8,"v":86060000},{"d":"2017-06-30","o":49.01,"h":49.17,"l":48.38,"c":48.4,"v":67806000},{"d":"2017-07-03","o":48.64,"h":48.72,"l":47.55,"c":47.68,"v":58182000},{"d":"2017-07-05","o":48.08,"h":48.75,"l":47.76,"c":48.57,"v":73060000},{"d":"2017-07-06","o":48.23,"h":48.72,"l":47.95,"c":48.26,"v":65192000},{"d":"2017-07-07","o":48.48,"h":49.01,"l":48.46,"c":48.94,"v":52868000},{"d":"2017-07-10","o":49.25,"h":49.97,"l":49.17,"c":49.82,"v":70926000},{"d":"2017-07-11","o":49.65,"h":49.8,"l":49.19,"c":49.71,"v":59654000},{"d":"2017-07-12","o":50.03,"h":50.43,"l":49.9,"c":50.33,"v":72172000},{"d":"2017-07-13","o":50.23,"h":50.34,"l":49.79,"c":50.03,"v":57616000},{"d":"2017-07-14","o":50.12,"h":50.22,"l":49.84,"c":50.09,"v":42050000},{"d":"2017-07-17","o":50.23,"h":50.74,"l":50.19,"c":50.5,"v":74252000},{"d":"2017-07-18","o":50.3,"h":51.3,"l":50.2,"c":51.22,"v":80152000},{"d":"2017-07-19","o":51.25,"h":51.58,"l":51.12,"c":51.34,"v":59280000},{"d":"2017-07-20","o":51.58,"h":51.75,"l":51.13,"c":51.44,"v":61950000},{"d":"2017-07-21","o":51.06,"h":51.31,"l":50.55,"c":51.28,"v":54692000},{"d":"2017-07-24","o":51.42,"h":52.15,"l":51.37,"c":51.95,"v":65760000},{"d":"2017-07-25","o":51.9,"h":52.17,"l":51.62,"c":51.99,"v":48952000},{"d":"2017-07-26","o":52.16,"h":52.66,"l":52.16,"c":52.64,"v":58426000},{"d":"2017-07-27","o":53.48,"h":54.17,"l":52.01,"c":52.3,"v":219834000},{"d":"2017-07-28","o":50.61,"h":51.64,"l":50.05,"c":51,"v":154188000},{"d":"2017-07-31","o":50.95,"h":50.95,"l":49.35,"c":49.39,"v":147042000},{"d":"2017-08-01","o":49.81,"h":50.32,"l":49.58,"c":49.81,"v":91452000},{"d":"2017-08-02","o":50.09,"h":50.16,"l":49.09,"c":49.79,"v":81400000},{"d":"2017-08-03","o":49.97,"h":49.97,"l":49.23,"c":49.35,"v":65116000},{"d":"2017-08-04","o":49.48,"h":49.58,"l":49.1,"c":49.38,"v":54606000},{"d":"2017-08-07","o":49.53,"h":49.75,"l":49.36,"c":49.61,"v":53532000},{"d":"2017-08-08","o":49.72,"h":49.81,"l":49.29,"c":49.49,"v":58056000},{"d":"2017-08-09","o":49.13,"h":49.4,"l":48.76,"c":49.1,"v":71394000},{"d":"2017-08-10","o":48.81,"h":48.99,"l":47.73,"c":47.85,"v":113682000},{"d":"2017-08-11","o":48,"h":48.52,"l":47.57,"c":48.4,"v":69360000},{"d":"2017-08-14","o":48.92,"h":49.28,"l":48.81,"c":49.17,"v":63458000},{"d":"2017-08-15","o":49.44,"h":49.59,"l":49.1,"c":49.14,"v":50986000},{"d":"2017-08-16","o":49.08,"h":49.32,"l":48.66,"c":48.91,"v":62642000},{"d":"2017-08-17","o":48.89,"h":48.89,"l":48.02,"c":48.03,"v":70248000},{"d":"2017-08-18","o":48.07,"h":48.27,"l":47.73,"c":47.92,"v":65696000},{"d":"2017-08-21","o":47.88,"h":48.06,"l":47.27,"c":47.66,"v":63290000},{"d":"2017-08-22","o":47.78,"h":48.4,"l":47.78,"c":48.35,"v":55000000},{"d":"2017-08-23","o":47.97,"h":48.1,"l":47.71,"c":47.9,"v":53366000},{"d":"2017-08-24","o":47.87,"h":47.95,"l":47.06,"c":47.62,"v":103914000},{"d":"2017-08-25","o":47.8,"h":47.88,"l":47.21,"c":47.26,"v":66496000},{"d":"2017-08-28","o":47.33,"h":47.65,"l":47.11,"c":47.3,"v":51934000},{"d":"2017-08-29","o":47,"h":47.8,"l":46.82,"c":47.7,"v":57486000},{"d":"2017-08-30","o":47.92,"h":48.47,"l":47.85,"c":48.38,"v":58092000},{"d":"2017-08-31","o":48.74,"h":49.05,"l":48.64,"c":49.03,"v":66630000},{"d":"2017-09-01","o":49.21,"h":49.22,"l":48.84,"c":48.91,"v":50718000},{"d":"2017-09-05","o":48.77,"h":48.84,"l":48.02,"c":48.26,"v":57664000},{"d":"2017-09-06","o":48.42,"h":48.59,"l":48.03,"c":48.39,"v":42598000},{"d":"2017-09-07","o":48.7,"h":49.03,"l":48.63,"c":48.97,"v":51336000},{"d":"2017-09-08","o":48.96,"h":48.99,"l":48.17,"c":48.29,"v":52106000},{"d":"2017-09-11","o":48.72,"h":49.1,"l":48.71,"c":48.9,"v":43734000},{"d":"2017-09-12","o":49.16,"h":49.23,"l":48.78,"c":49.13,"v":49622000},{"d":"2017-09-13","o":49.2,"h":50,"l":48.97,"c":49.98,"v":67494000},{"d":"2017-09-14","o":49.84,"h":49.93,"l":49.39,"c":49.61,"v":78266000},{"d":"2017-09-15","o":49.65,"h":49.81,"l":49.2,"c":49.34,"v":75204000},{"d":"2017-09-18","o":49.52,"h":49.64,"l":48.41,"c":48.71,"v":68226000},{"d":"2017-09-19","o":48.86,"h":48.91,"l":48.37,"c":48.49,"v":53422000},{"d":"2017-09-20","o":48.59,"h":48.74,"l":48.11,"c":48.66,"v":57776000},{"d":"2017-09-21","o":48.57,"h":48.58,"l":48.1,"c":48.23,"v":46752000},{"d":"2017-09-22","o":48.05,"h":48.28,"l":47.72,"c":47.76,"v":52836000},{"d":"2017-09-25","o":47.47,"h":47.47,"l":46.64,"c":46.99,"v":102480000},{"d":"2017-09-26","o":47.27,"h":47.43,"l":46.59,"c":46.93,"v":71296000},{"d":"2017-09-27","o":47.4,"h":47.76,"l":47.17,"c":47.54,"v":62978000},{"d":"2017-09-28","o":47.59,"h":47.99,"l":47.51,"c":47.82,"v":50452000},{"d":"2017-09-29","o":48.01,"h":48.24,"l":47.92,"c":48.07,"v":50876000},{"d":"2017-10-02","o":48.2,"h":48.37,"l":47.61,"c":47.96,"v":48858000},{"d":"2017-10-03","o":47.9,"h":48.18,"l":47.52,"c":47.85,"v":53332000},{"d":"2017-10-04","o":47.71,"h":48.39,"l":47.7,"c":48.27,"v":50548000},{"d":"2017-10-05","o":48.5,"h":49.08,"l":48.48,"c":49.04,"v":64584000},{"d":"2017-10-06","o":48.78,"h":49.79,"l":48.78,"c":49.48,"v":75642000},{"d":"2017-10-09","o":49.66,"h":49.92,"l":49.38,"c":49.55,"v":58772000},{"d":"2017-10-10","o":49.83,"h":49.9,"l":49.01,"c":49.36,"v":61698000},{"d":"2017-10-11","o":49.56,"h":49.78,"l":49.33,"c":49.75,"v":46742000},{"d":"2017-10-12","o":49.84,"h":50.42,"l":49.62,"c":50.05,"v":81346000},{"d":"2017-10-13","o":50.35,"h":50.39,"l":50.05,"c":50.15,"v":48630000},{"d":"2017-10-16","o":50.42,"h":50.48,"l":50.05,"c":50.32,"v":40178000},{"d":"2017-10-17","o":50.28,"h":50.57,"l":50.22,"c":50.46,"v":46394000},{"d":"2017-10-18","o":50.46,"h":51.12,"l":49.83,"c":49.85,"v":49994000},{"d":"2017-10-19","o":49.5,"h":49.55,"l":49.01,"c":49.33,"v":62164000},{"d":"2017-10-20","o":49.68,"h":49.73,"l":49.1,"c":49.15,"v":47302000},{"d":"2017-10-23","o":49.34,"h":49.34,"l":48.12,"c":48.31,"v":69882000},{"d":"2017-10-24","o":48.45,"h":48.99,"l":48.25,"c":48.79,"v":54478000},{"d":"2017-10-25","o":48.9,"h":49.22,"l":48.31,"c":48.65,"v":60662000},{"d":"2017-10-26","o":49.02,"h":49.15,"l":48.43,"c":48.62,"v":112374000},{"d":"2017-10-27","o":52.91,"h":55.28,"l":52.53,"c":55.05,"v":331300000},{"d":"2017-10-30","o":54.75,"h":56.14,"l":54.68,"c":55.54,"v":132262000},{"d":"2017-10-31","o":55.45,"h":55.53,"l":55.06,"c":55.26,"v":69540000},{"d":"2017-11-01","o":55.27,"h":55.45,"l":54.84,"c":55.18,"v":75110000},{"d":"2017-11-02","o":54.89,"h":55.1,"l":54.34,"c":54.71,"v":73698000},{"d":"2017-11-03","o":54.56,"h":55.63,"l":54.43,"c":55.58,"v":75030000},{"d":"2017-11-06","o":55.46,"h":56.27,"l":55.44,"c":56.03,"v":67622000},{"d":"2017-11-07","o":56.24,"h":56.53,"l":55.88,"c":56.16,"v":53780000},{"d":"2017-11-08","o":56.14,"h":56.78,"l":55.96,"c":56.64,"v":51630000},{"d":"2017-11-09","o":56.3,"h":56.48,"l":55.79,"c":56.46,"v":74654000},{"d":"2017-11-10","o":56.31,"h":56.59,"l":56.2,"c":56.27,"v":43598000},{"d":"2017-11-13","o":56.15,"h":56.99,"l":56.12,"c":56.46,"v":58368000},{"d":"2017-11-14","o":56.51,"h":56.9,"l":56.19,"c":56.84,"v":62768000},{"d":"2017-11-15","o":56.35,"h":56.59,"l":56.08,"c":56.33,"v":78574000},{"d":"2017-11-16","o":56.51,"h":56.91,"l":56.5,"c":56.86,"v":44266000},{"d":"2017-11-17","o":56.91,"h":56.94,"l":56.29,"c":56.49,"v":48268000},{"d":"2017-11-20","o":56.49,"h":56.67,"l":56.13,"c":56.32,"v":43278000},{"d":"2017-11-21","o":56.64,"h":57,"l":56.41,"c":56.97,"v":49588000},{"d":"2017-11-22","o":57.05,"h":58.01,"l":57.05,"c":57.81,"v":71106000},{"d":"2017-11-24","o":58.03,"h":59.34,"l":58.03,"c":59.3,"v":70560000},{"d":"2017-11-27","o":60.13,"h":60.67,"l":59.56,"c":59.79,"v":134880000},{"d":"2017-11-28","o":60.24,"h":60.27,"l":59.43,"c":59.68,"v":91188000},{"d":"2017-11-29","o":59.74,"h":59.74,"l":57.26,"c":58.06,"v":185150000},{"d":"2017-11-30","o":58.35,"h":58.93,"l":58,"c":58.84,"v":90184000},{"d":"2017-12-01","o":58.6,"h":58.98,"l":57.6,"c":58.12,"v":82142000},{"d":"2017-12-04","o":58.69,"h":58.76,"l":56.4,"c":56.7,"v":118638000},{"d":"2017-12-05","o":56.41,"h":57.96,"l":56.24,"c":57.08,"v":81596000},{"d":"2017-12-06","o":56.9,"h":57.79,"l":56.8,"c":57.62,"v":57066000},{"d":"2017-12-07","o":57.83,"h":58.16,"l":57.55,"c":57.99,"v":50232000},{"d":"2017-12-08","o":58.52,"h":58.64,"l":57.85,"c":58.1,"v":61002000},{"d":"2017-12-11","o":58.23,"h":58.49,"l":57.85,"c":58.45,"v":47270000},{"d":"2017-12-12","o":58.33,"h":58.68,"l":58.08,"c":58.25,"v":44718000},{"d":"2017-12-13","o":58.5,"h":58.54,"l":58.01,"c":58.21,"v":52336000},{"d":"2017-12-14","o":58.19,"h":58.9,"l":58.12,"c":58.71,"v":64286000},{"d":"2017-12-15","o":58.95,"h":59.14,"l":58.47,"c":58.96,"v":95572000},{"d":"2017-12-18","o":59.37,"h":59.74,"l":59.05,"c":59.53,"v":58952000},{"d":"2017-12-19","o":59.46,"h":59.65,"l":58.96,"c":59.37,"v":51756000},{"d":"2017-12-20","o":59.53,"h":59.55,"l":58.8,"c":58.88,"v":47424000},{"d":"2017-12-21","o":58.79,"h":58.96,"l":58.38,"c":58.74,"v":42462000},{"d":"2017-12-22","o":58.6,"h":58.73,"l":58.39,"c":58.42,"v":31702000},{"d":"2017-12-26","o":58.42,"h":58.92,"l":58.03,"c":58.84,"v":40104000},{"d":"2017-12-27","o":59,"h":59.36,"l":58.78,"c":59.11,"v":37344000},{"d":"2017-12-28","o":59.45,"h":59.51,"l":59.22,"c":59.31,"v":36834000},{"d":"2017-12-29","o":59.12,"h":59.2,"l":58.38,"c":58.47,"v":53768000},{"d":"2018-01-02","o":58.6,"h":59.5,"l":58.53,"c":59.45,"v":53890000},{"d":"2018-01-03","o":59.42,"h":60.27,"l":59.42,"c":60.21,"v":62176000},{"d":"2018-01-04","o":60.25,"h":60.79,"l":60.23,"c":60.48,"v":60442000},{"d":"2018-01-05","o":60.88,"h":61.46,"l":60.5,"c":61.46,"v":70894000},{"d":"2018-01-08","o":61.8,"h":62.65,"l":61.6,"c":62.34,"v":85590000},{"d":"2018-01-09","o":62.85,"h":62.97,"l":62.09,"c":62.63,"v":73226000},{"d":"2018-01-10","o":62.26,"h":62.72,"l":61.86,"c":62.72,"v":53720000},{"d":"2018-01-11","o":62.99,"h":63.84,"l":62.82,"c":63.83,"v":62500000},{"d":"2018-01-12","o":63.67,"h":65.29,"l":63.67,"c":65.26,"v":108874000},{"d":"2018-01-16","o":66.15,"h":67,"l":64.61,"c":65.24,"v":144414000},{"d":"2018-01-17","o":65.61,"h":65.7,"l":64.04,"c":64.75,"v":105076000},{"d":"2018-01-18","o":64.7,"h":65.23,"l":64.2,"c":64.67,"v":80538000},{"d":"2018-01-19","o":65.6,"h":65.65,"l":64.65,"c":64.73,"v":91570000},{"d":"2018-01-22","o":64.86,"h":66.37,"l":64.83,"c":66.37,"v":82802000},{"d":"2018-01-23","o":66.9,"h":68.25,"l":66.87,"c":68.13,"v":103386000},{"d":"2018-01-24","o":68.74,"h":69.41,"l":66.9,"c":67.88,"v":136150000},{"d":"2018-01-25","o":68.4,"h":68.92,"l":67.88,"c":68.9,"v":95060000},{"d":"2018-01-26","o":69.6,"h":70.13,"l":69.05,"c":70.1,"v":97146000},{"d":"2018-01-29","o":70.46,"h":71.57,"l":70.02,"c":70.88,"v":114038000},{"d":"2018-01-30","o":70.16,"h":71.96,"l":69.6,"c":71.89,"v":117438000},{"d":"2018-01-31","o":72.57,"h":73.63,"l":72.5,"c":72.54,"v":128494000},{"d":"2018-02-01","o":72.25,"h":72.99,"l":69.26,"c":69.5,"v":182276000},{"d":"2018-02-02","o":73.87,"h":74.9,"l":70.7,"c":71.5,"v":222514000},{"d":"2018-02-05","o":70.13,"h":72.95,"l":66.04,"c":69.5,"v":229900000},{"d":"2018-02-06","o":68.07,"h":72.2,"l":67.59,"c":72.14,"v":221336000},{"d":"2018-02-07","o":72.45,"h":73.05,"l":70.76,"c":70.84,"v":143254000},{"d":"2018-02-08","o":71.48,"h":71.69,"l":67.5,"c":67.53,"v":171572000},{"d":"2018-02-09","o":68.67,"h":69.18,"l":63.3,"c":66.98,"v":282830000},{"d":"2018-02-12","o":68.23,"h":69.69,"l":67.2,"c":69.31,"v":134778000},{"d":"2018-02-13","o":69.3,"h":70.99,"l":69.18,"c":70.73,"v":118358000},{"d":"2018-02-14","o":70.31,"h":72.6,"l":70.17,"c":72.55,"v":119184000},{"d":"2018-02-15","o":73.34,"h":73.45,"l":71.84,"c":73.09,"v":113054000},{"d":"2018-02-16","o":72.87,"h":73.29,"l":72.33,"c":72.43,"v":89452000},{"d":"2018-02-20","o":72.32,"h":74.44,"l":72.32,"c":73.42,"v":129984000},{"d":"2018-02-21","o":74.25,"h":75.17,"l":73.95,"c":74.15,"v":126088000},{"d":"2018-02-22","o":74.77,"h":75.13,"l":73.79,"c":74.27,"v":97162000},{"d":"2018-02-23","o":74.77,"h":75,"l":74.32,"c":75,"v":88362000},{"d":"2018-02-26","o":75.46,"h":76.14,"l":75.35,"c":76.1,"v":99100000},{"d":"2018-02-27","o":76.22,"h":76.34,"l":75.36,"c":75.6,"v":96176000},{"d":"2018-02-28","o":75.98,"h":76.43,"l":75.6,"c":75.62,"v":90300000},{"d":"2018-03-01","o":75.68,"h":75.92,"l":73.25,"c":74.67,"v":136704000},{"d":"2018-03-02","o":73.46,"h":75.05,"l":72.75,"c":75.01,"v":131752000},{"d":"2018-03-05","o":74.71,"h":76.27,"l":74.05,"c":76.18,"v":104678000},{"d":"2018-03-06","o":76.66,"h":77.11,"l":76.4,"c":76.88,"v":91234000},{"d":"2018-03-07","o":76.33,"h":77.29,"l":76.13,"c":77.25,"v":83482000},{"d":"2018-03-08","o":77.5,"h":77.74,"l":77.26,"c":77.59,"v":77252000},{"d":"2018-03-09","o":78.18,"h":78.95,"l":77.95,"c":78.94,"v":90686000},{"d":"2018-03-12","o":79.63,"h":80.27,"l":79.33,"c":79.92,"v":103484000},{"d":"2018-03-13","o":80.8,"h":80.88,"l":78.9,"c":79.41,"v":130638000},{"d":"2018-03-14","o":79.85,"h":80.32,"l":79.54,"c":79.55,"v":85188000},{"d":"2018-03-15","o":79.75,"h":79.85,"l":78.91,"c":79.12,"v":81394000},{"d":"2018-03-16","o":79.17,"h":79.47,"l":78.38,"c":78.58,"v":108500000},{"d":"2018-03-19","o":77.73,"h":78.08,"l":76.27,"c":77.25,"v":131616000},{"d":"2018-03-20","o":77.52,"h":79.35,"l":77.27,"c":79.33,"v":91632000},{"d":"2018-03-21","o":79.32,"h":79.5,"l":78.16,"c":79.09,"v":95016000},{"d":"2018-03-22","o":78.27,"h":78.69,"l":77.12,"c":77.25,"v":126412000},{"d":"2018-03-23","o":76.95,"h":77.45,"l":74.77,"c":74.78,"v":160120000},{"d":"2018-03-26","o":76.5,"h":77.85,"l":74.96,"c":77.79,"v":112494000},{"d":"2018-03-27","o":78.62,"h":78.8,"l":74.12,"c":74.85,"v":139992000},{"d":"2018-03-28","o":72.35,"h":72.79,"l":69.31,"c":71.57,"v":274106000},{"d":"2018-03-29","o":70.3,"h":72.77,"l":68.26,"c":72.37,"v":251622000},{"d":"2018-04-02","o":70.88,"h":71.07,"l":67.75,"c":68.6,"v":209272000},{"d":"2018-04-03","o":69.57,"h":70.7,"l":67.77,"c":69.6,"v":204624000},{"d":"2018-04-04","o":67.91,"h":70.77,"l":67.64,"c":70.53,"v":139646000},{"d":"2018-04-05","o":72.1,"h":72.98,"l":71.35,"c":72.59,"v":128270000},{"d":"2018-04-06","o":71.5,"h":72.62,"l":70.01,"c":70.26,"v":117646000},{"d":"2018-04-09","o":71.25,"h":71.92,"l":70.13,"c":70.3,"v":84164000},{"d":"2018-04-10","o":71.6,"h":71.92,"l":70.79,"c":71.81,"v":85082000},{"d":"2018-04-11","o":71.97,"h":72.44,"l":71.24,"c":71.35,"v":71650000},{"d":"2018-04-12","o":71.97,"h":72.61,"l":71.75,"c":72.43,"v":62700000},{"d":"2018-04-13","o":72.46,"h":72.99,"l":71.23,"c":71.54,"v":73706000},{"d":"2018-04-16","o":72.25,"h":72.35,"l":71.37,"c":72.07,"v":56172000},{"d":"2018-04-17","o":73.11,"h":75.36,"l":72.85,"c":75.19,"v":102288000},{"d":"2018-04-18","o":75.73,"h":76.69,"l":75.21,"c":76.39,"v":104550000},{"d":"2018-04-19","o":77.16,"h":78.43,"l":76.95,"c":77.85,"v":130474000},{"d":"2018-04-20","o":78.06,"h":78.06,"l":75.8,"c":76.37,"v":110832000},{"d":"2018-04-23","o":77.33,"h":77.4,"l":75.17,"c":75.89,"v":89308000},{"d":"2018-04-24","o":76.79,"h":76.97,"l":72.42,"c":73,"v":149894000},{"d":"2018-04-25","o":72.9,"h":73.5,"l":70.75,"c":73.01,"v":131746000},{"d":"2018-04-26","o":74.25,"h":76.47,"l":73.93,"c":75.9,"v":176022000},{"d":"2018-04-27","o":81.7,"h":81.9,"l":78.37,"c":78.63,"v":261064000},{"d":"2018-04-30","o":79.12,"h":79.8,"l":78.05,"c":78.31,"v":109282000},{"d":"2018-05-01","o":78.16,"h":79.25,"l":77.61,"c":79.11,"v":91442000},{"d":"2018-05-02","o":79.05,"h":79.43,"l":78.32,"c":78.48,"v":87206000},{"d":"2018-05-03","o":78,"h":78.74,"l":77.3,"c":78.6,"v":85038000},{"d":"2018-05-04","o":78.12,"h":79.25,"l":78.11,"c":79.05,"v":68872000},{"d":"2018-05-07","o":79.47,"h":80.35,"l":79.39,"c":80.01,"v":76038000},{"d":"2018-05-08","o":79.75,"h":79.84,"l":79.13,"c":79.62,"v":61358000},{"d":"2018-05-09","o":80,"h":80.4,"l":79.6,"c":80.4,"v":72746000},{"d":"2018-05-10","o":80.42,"h":80.78,"l":80.17,"c":80.45,"v":56350000},{"d":"2018-05-11","o":80.55,"h":80.56,"l":79.89,"c":80.15,"v":45278000},{"d":"2018-05-14","o":80.2,"h":80.56,"l":80,"c":80.08,"v":50190000},{"d":"2018-05-15","o":79.39,"h":79.39,"l":78.26,"c":78.81,"v":101550000},{"d":"2018-05-16","o":78.88,"h":79.72,"l":78.83,"c":79.36,"v":51412000},{"d":"2018-05-17","o":79.03,"h":79.7,"l":78.65,"c":79.09,"v":42952000},{"d":"2018-05-18","o":79.07,"h":79.18,"l":78.61,"c":78.72,"v":52852000},{"d":"2018-05-21","o":79.25,"h":79.6,"l":78.75,"c":79.27,"v":58504000},{"d":"2018-05-22","o":79.49,"h":79.49,"l":78.76,"c":79.07,"v":42312000},{"d":"2018-05-23","o":78.55,"h":80.09,"l":78.32,"c":80.09,"v":67238000},{"d":"2018-05-24","o":79.9,"h":80.41,"l":79.42,"c":80.15,"v":68600000},{"d":"2018-05-25","o":80.15,"h":80.71,"l":80.02,"c":80.51,"v":53968000},{"d":"2018-05-29","o":80.04,"h":81.09,"l":80.01,"c":80.64,"v":76930000},{"d":"2018-05-30","o":80.9,"h":81.3,"l":80.65,"c":81.24,"v":58148000},{"d":"2018-05-31","o":81.15,"h":81.75,"l":81.07,"c":81.48,"v":63326000},{"d":"2018-06-01","o":81.85,"h":82.34,"l":81.75,"c":82.08,"v":66268000},{"d":"2018-06-04","o":82.44,"h":83.28,"l":82.27,"c":83.26,"v":63754000},{"d":"2018-06-05","o":83.65,"h":84.95,"l":83.5,"c":84.82,"v":95644000},{"d":"2018-06-06","o":85.23,"h":85.72,"l":84.32,"c":84.79,"v":109464000},{"d":"2018-06-07","o":84.93,"h":85,"l":83.81,"c":84.46,"v":75314000},{"d":"2018-06-08","o":84.06,"h":84.47,"l":83.65,"c":84.2,"v":59102000},{"d":"2018-06-11","o":84.08,"h":84.71,"l":84.03,"c":84.46,"v":46710000},{"d":"2018-06-12","o":84.65,"h":84.98,"l":84.58,"c":84.94,"v":45184000},{"d":"2018-06-13","o":85.14,"h":85.69,"l":85.01,"c":85.24,"v":66550000},{"d":"2018-06-14","o":85.67,"h":86.24,"l":85.44,"c":86.19,"v":63488000},{"d":"2018-06-15","o":85.7,"h":86.04,"l":85.43,"c":85.8,"v":95552000},{"d":"2018-06-18","o":85.31,"h":86.34,"l":85.13,"c":86.19,"v":62154000},{"d":"2018-06-19","o":85.45,"h":86.81,"l":85.02,"c":86.74,"v":85802000},{"d":"2018-06-20","o":87.12,"h":88.15,"l":87.07,"c":87.5,"v":86652000},{"d":"2018-06-21","o":88,"h":88.15,"l":85.88,"c":86.51,"v":98822000},{"d":"2018-06-22","o":87.13,"h":87.15,"l":85.6,"c":85.78,"v":81502000},{"d":"2018-06-25","o":85.13,"h":85.25,"l":82.32,"c":83.16,"v":150224000},{"d":"2018-06-26","o":83.62,"h":85.08,"l":83.17,"c":84.55,"v":87732000},{"d":"2018-06-27","o":85.41,"h":85.6,"l":83,"c":83.03,"v":97444000},{"d":"2018-06-28","o":83.63,"h":85.28,"l":83.06,"c":85.07,"v":90594000},{"d":"2018-06-29","o":85.85,"h":86.17,"l":84.72,"c":84.99,"v":90870000},{"d":"2018-07-02","o":84.14,"h":85.69,"l":83.9,"c":85.69,"v":63714000},{"d":"2018-07-03","o":86.2,"h":86.25,"l":84.62,"c":84.7,"v":43546000},{"d":"2018-07-05","o":85.27,"h":85.53,"l":84.11,"c":84.99,"v":59662000},{"d":"2018-07-06","o":84.8,"h":85.76,"l":84.58,"c":85.53,"v":53006000},{"d":"2018-07-09","o":86.2,"h":86.98,"l":85.81,"c":86.95,"v":60240000},{"d":"2018-07-10","o":86.93,"h":87.5,"l":86.55,"c":87.15,"v":60058000},{"d":"2018-07-11","o":86.9,"h":87.85,"l":86.7,"c":87.75,"v":64196000},{"d":"2018-07-12","o":88.23,"h":89.9,"l":88.11,"c":89.83,"v":90654000},{"d":"2018-07-13","o":90.2,"h":90.76,"l":89.76,"c":90.65,"v":87664000},{"d":"2018-07-16","o":91.1,"h":92.1,"l":90.72,"c":91.12,"v":109324000},{"d":"2018-07-17","o":90.58,"h":92.58,"l":89.87,"c":92.2,"v":113658000},{"d":"2018-07-18","o":92.4,"h":92.94,"l":91.56,"c":92.15,"v":97238000},{"d":"2018-07-19","o":91.47,"h":92.05,"l":90.56,"c":90.65,"v":93538000},{"d":"2018-07-20","o":91.25,"h":91.74,"l":90.5,"c":90.68,"v":77688000},{"d":"2018-07-23","o":90.61,"h":90.95,"l":88.5,"c":90.1,"v":77770000},{"d":"2018-07-24","o":91.45,"h":92,"l":90.47,"c":91.46,"v":85574000},{"d":"2018-07-25","o":91.46,"h":93.19,"l":91.13,"c":93.18,"v":74764000},{"d":"2018-07-26","o":91.95,"h":92.23,"l":90.22,"c":90.4,"v":198488000},{"d":"2018-07-27","o":93.8,"h":94,"l":90.33,"c":90.86,"v":193620000},{"d":"2018-07-30","o":91.37,"h":91.47,"l":88.3,"c":88.96,"v":131246000},{"d":"2018-07-31","o":89.32,"h":90.09,"l":86.97,"c":88.87,"v":114774000},{"d":"2018-08-01","o":89.2,"h":89.92,"l":88.8,"c":89.86,"v":83062000},{"d":"2018-08-02","o":89.44,"h":91.83,"l":89.3,"c":91.72,"v":87094000},{"d":"2018-08-03","o":91.89,"h":92.05,"l":91.07,"c":91.16,"v":69210000},{"d":"2018-08-06","o":91.29,"h":92.39,"l":90.95,"c":92.39,"v":67836000},{"d":"2018-08-07","o":92.73,"h":93.49,"l":92.31,"c":93.12,"v":67550000},{"d":"2018-08-08","o":93.05,"h":94.58,"l":92.72,"c":94.33,"v":79260000},{"d":"2018-08-09","o":94.1,"h":95.73,"l":93.87,"c":94.93,"v":97208000},{"d":"2018-08-10","o":94.43,"h":94.97,"l":93.91,"c":94.32,"v":72798000},{"d":"2018-08-13","o":94.93,"h":96.25,"l":94.68,"c":94.81,"v":110630000},{"d":"2018-08-14","o":95.97,"h":96.05,"l":95,"c":95.98,"v":79722000},{"d":"2018-08-15","o":95.48,"h":95.81,"l":93.49,"c":94.13,"v":154014000},{"d":"2018-08-16","o":95.2,"h":95.25,"l":94.18,"c":94.33,"v":79142000},{"d":"2018-08-17","o":94.29,"h":94.4,"l":92.78,"c":94.11,"v":82086000},{"d":"2018-08-20","o":94.53,"h":94.59,"l":93.3,"c":93.84,"v":57240000},{"d":"2018-08-21","o":94,"h":94.89,"l":93.72,"c":94.17,"v":62112000},{"d":"2018-08-22","o":93.83,"h":95.29,"l":93.83,"c":95.25,"v":61610000},{"d":"2018-08-23","o":95.36,"h":95.97,"l":95.04,"c":95.14,"v":71260000},{"d":"2018-08-24","o":95.53,"h":95.8,"l":95.13,"c":95.27,"v":56018000},{"d":"2018-08-27","o":95.75,"h":96.39,"l":95.46,"c":96.38,"v":71380000},{"d":"2018-08-28","o":96.89,"h":97.09,"l":96.44,"c":96.64,"v":62014000},{"d":"2018-08-29","o":97.67,"h":99.93,"l":97.45,"c":99.9,"v":130636000},{"d":"2018-08-30","o":99.87,"h":101.28,"l":99.35,"c":100.12,"v":145546000},{"d":"2018-08-31","o":100.35,"h":101.12,"l":100.24,"c":100.64,"v":84088000},{"d":"2018-09-04","o":101.32,"h":102.53,"l":100.65,"c":101.98,"v":114422000},{"d":"2018-09-05","o":101.91,"h":102.02,"l":99.49,"c":99.74,"v":164412000},{"d":"2018-09-06","o":100.33,"h":100.38,"l":96.76,"c":97.92,"v":149774000},{"d":"2018-09-07","o":96.94,"h":98.76,"l":96.87,"c":97.6,"v":97852000},{"d":"2018-09-10","o":98.55,"h":98.65,"l":96.58,"c":96.95,"v":90896000},{"d":"2018-09-11","o":96.41,"h":99.44,"l":95.85,"c":99.36,"v":100672000},{"d":"2018-09-12","o":99.7,"h":100,"l":98.12,"c":99.5,"v":88280000},{"d":"2018-09-13","o":100,"h":100.44,"l":99.1,"c":99.49,"v":72430000},{"d":"2018-09-14","o":99.65,"h":99.68,"l":97.96,"c":98.51,"v":72840000},{"d":"2018-09-17","o":97.74,"h":97.84,"l":94.37,"c":95.4,"v":141004000},{"d":"2018-09-18","o":95.93,"h":97.91,"l":95.77,"c":97.05,"v":85374000},{"d":"2018-09-19","o":97.03,"h":97.04,"l":95.25,"c":96.32,"v":81136000},{"d":"2018-09-20","o":96.93,"h":97.75,"l":96.61,"c":97.21,"v":63098000},{"d":"2018-09-21","o":97.71,"h":97.87,"l":95.53,"c":95.75,"v":137118000},{"d":"2018-09-24","o":95.19,"h":96.84,"l":93.25,"c":96.72,"v":84274000},{"d":"2018-09-25","o":97.14,"h":98.8,"l":96.94,"c":98.73,"v":90768000},{"d":"2018-09-26","o":98.43,"h":99.76,"l":98.08,"c":98.74,"v":86270000},{"d":"2018-09-27","o":99.66,"h":100.81,"l":99.43,"c":100.65,"v":86588000},{"d":"2018-09-28","o":100.22,"h":101.33,"l":99.82,"c":100.15,"v":81702000},{"d":"2018-10-01","o":101.1,"h":101.66,"l":100.18,"c":100.22,"v":69210000},{"d":"2018-10-02","o":100,"h":100.67,"l":98.29,"c":98.57,"v":108014000},{"d":"2018-10-03","o":99.08,"h":99.49,"l":97.49,"c":97.64,"v":105062000},{"d":"2018-10-04","o":97.45,"h":97.8,"l":94.83,"c":95.47,"v":145140000},{"d":"2018-10-05","o":95.9,"h":96.45,"l":93.14,"c":94.48,"v":136446000},{"d":"2018-10-08","o":93.7,"h":95.1,"l":91.53,"c":93.22,"v":147864000},{"d":"2018-10-09","o":93,"h":94.83,"l":92.62,"c":93.52,"v":95458000},{"d":"2018-10-10","o":92.89,"h":92.93,"l":87.72,"c":87.76,"v":219778000},{"d":"2018-10-11","o":86.2,"h":87.77,"l":84.25,"c":85.97,"v":278718000},{"d":"2018-10-12","o":90.4,"h":90.45,"l":87.13,"c":89.43,"v":188892000},{"d":"2018-10-15","o":89.75,"h":89.75,"l":86.71,"c":88.05,"v":128744000},{"d":"2018-10-16","o":89.18,"h":91.19,"l":88.08,"c":91,"v":117198000},{"d":"2018-10-17","o":92.14,"h":92.25,"l":90.35,"c":91.59,"v":105904000},{"d":"2018-10-18","o":91.07,"h":91.51,"l":88.39,"c":88.54,"v":117480000},{"d":"2018-10-19","o":89.26,"h":90.46,"l":87.65,"c":88.2,"v":118144000},{"d":"2018-10-22","o":89.2,"h":90.47,"l":87.8,"c":89.46,"v":90000000},{"d":"2018-10-23","o":87.11,"h":88.82,"l":85.7,"c":88.43,"v":134478000},{"d":"2018-10-24","o":88.68,"h":88.89,"l":82.83,"c":83.21,"v":138568000},{"d":"2018-10-25","o":85.17,"h":89.74,"l":84.6,"c":89.11,"v":205714000},{"d":"2018-10-26","o":82.48,"h":84.92,"l":80.15,"c":82.14,"v":299276000},{"d":"2018-10-29","o":83,"h":83.29,"l":74.75,"c":76.94,"v":277322000},{"d":"2018-10-30","o":74.31,"h":77.05,"l":73.82,"c":76.52,"v":249202000},{"d":"2018-10-31","o":78.5,"h":81.2,"l":78.25,"c":79.9,"v":187804000},{"d":"2018-11-01","o":81.18,"h":83.52,"l":79.92,"c":83.28,"v":162710000},{"d":"2018-11-02","o":83.93,"h":84.87,"l":82.59,"c":83.28,"v":139110000},{"d":"2018-11-05","o":82.88,"h":82.9,"l":79.82,"c":81.39,"v":112494000},{"d":"2018-11-06","o":80.92,"h":83.25,"l":80.73,"c":82.14,"v":85148000},{"d":"2018-11-07","o":83.65,"h":87.96,"l":83.2,"c":87.77,"v":163844000},{"d":"2018-11-08","o":87.75,"h":89.2,"l":86.26,"c":87.75,"v":130698000},{"d":"2018-11-09","o":86.62,"h":87.2,"l":85.09,"c":85.62,"v":118044000},{"d":"2018-11-12","o":84.91,"h":85.43,"l":81.5,"c":81.84,"v":136124000},{"d":"2018-11-13","o":82.46,"h":83.85,"l":80.69,"c":81.56,"v":118666000},{"d":"2018-11-14","o":82.82,"h":83.65,"l":79.85,"c":79.95,"v":129738000},{"d":"2018-11-15","o":79.05,"h":81.24,"l":77.33,"c":80.97,"v":168546000},{"d":"2018-11-16","o":79.38,"h":80.72,"l":78.66,"c":79.67,"v":121322000},{"d":"2018-11-19","o":78.85,"h":79.06,"l":75.17,"c":75.61,"v":155800000},{"d":"2018-11-20","o":71.88,"h":76.74,"l":71,"c":74.77,"v":217576000},{"d":"2018-11-21","o":77.15,"h":77.5,"l":75.75,"c":75.84,"v":114336000},{"d":"2018-11-23","o":75.85,"h":76.81,"l":75.09,"c":75.1,"v":54152000},{"d":"2018-11-26","o":76.95,"h":79.24,"l":76.21,"c":79.07,"v":125154000},{"d":"2018-11-27","o":78.8,"h":79.88,"l":77.9,"c":79.07,"v":115664000},{"d":"2018-11-28","o":80.7,"h":84.07,"l":80.06,"c":83.89,"v":169174000},{"d":"2018-11-29","o":83.75,"h":84.5,"l":82.62,"c":83.68,"v":132264000},{"d":"2018-11-30","o":83.97,"h":84.8,"l":83.32,"c":84.51,"v":115236000},{"d":"2018-12-03","o":88.47,"h":88.92,"l":86.5,"c":88.62,"v":137246000},{"d":"2018-12-04","o":87.8,"h":88.52,"l":83.25,"c":83.42,"v":173890000},{"d":"2018-12-06","o":80.74,"h":85.05,"l":80.49,"c":84.96,"v":175788000},{"d":"2018-12-07","o":85.25,"h":85.95,"l":81.27,"c":81.46,"v":151522000},{"d":"2018-12-10","o":81.19,"h":82.9,"l":79.54,"c":82.05,"v":149896000},{"d":"2018-12-11","o":83.9,"h":83.97,"l":80.98,"c":82.16,"v":124894000},{"d":"2018-12-12","o":83.45,"h":85.25,"l":83.01,"c":83.18,"v":131960000},{"d":"2018-12-13","o":84,"h":84.61,"l":82.07,"c":82.92,"v":105426000},{"d":"2018-12-14","o":81.9,"h":82.13,"l":79.25,"c":79.6,"v":127344000},{"d":"2018-12-17","o":78.3,"h":78.81,"l":75.25,"c":76.05,"v":176596000},{"d":"2018-12-18","o":77,"h":78.38,"l":76.15,"c":77.57,"v":130460000},{"d":"2018-12-19","o":77.15,"h":79.23,"l":74.16,"c":74.75,"v":175844000},{"d":"2018-12-20","o":74.2,"h":75.47,"l":71.63,"c":73.04,"v":199836000},{"d":"2018-12-21","o":73.25,"h":74,"l":68.2,"c":68.87,"v":272806000},{"d":"2018-12-24","o":67.3,"h":69.8,"l":65.35,"c":67.2,"v":144400000},{"d":"2018-12-26","o":68.44,"h":73.66,"l":68.15,"c":73.54,"v":208236000},{"d":"2018-12-27","o":72.71,"h":73.45,"l":69.52,"c":73.08,"v":194440000},{"d":"2018-12-28","o":73.67,"h":75.67,"l":72.45,"c":73.9,"v":176580000},{"d":"2018-12-31","o":75.54,"h":76.04,"l":74.35,"c":75.1,"v":139090000},{"d":"2019-01-02","o":73.26,"h":77.67,"l":73.05,"c":76.96,"v":159662000},{"d":"2019-01-03","o":76,"h":76.9,"l":74.86,"c":75.01,"v":139512000},{"d":"2019-01-04","o":76.5,"h":79.7,"l":75.92,"c":78.77,"v":183652000},{"d":"2019-01-07","o":80.12,"h":81.73,"l":79.46,"c":81.48,"v":159864000},{"d":"2019-01-08","o":83.23,"h":83.83,"l":80.83,"c":82.83,"v":177628000},{"d":"2019-01-09","o":82.65,"h":83.39,"l":82.07,"c":82.97,"v":126976000},{"d":"2019-01-10","o":82.05,"h":83.16,"l":81.08,"c":82.81,"v":130154000},{"d":"2019-01-11","o":82.03,"h":83.01,"l":81.81,"c":82.03,"v":93724000},{"d":"2019-01-14","o":80.75,"h":82.41,"l":79.76,"c":80.86,"v":120118000},{"d":"2019-01-15","o":81.6,"h":83.76,"l":81.3,"c":83.73,"v":119970000},{"d":"2019-01-16","o":84.21,"h":85.25,"l":83.79,"c":84.19,"v":127338000},{"d":"2019-01-17","o":84,"h":85.01,"l":83.88,"c":84.66,"v":84178000},{"d":"2019-01-18","o":85.6,"h":85.81,"l":84.58,"c":84.81,"v":120410000},{"d":"2019-01-22","o":84.05,"h":84.09,"l":80.51,"c":81.61,"v":128336000},{"d":"2019-01-23","o":82.8,"h":82.87,"l":80.6,"c":82,"v":104504000},{"d":"2019-01-24","o":82.05,"h":82.86,"l":81.59,"c":82.75,"v":81798000},{"d":"2019-01-25","o":83.53,"h":84.17,"l":83.08,"c":83.53,"v":98918000},{"d":"2019-01-28","o":82.18,"h":82.25,"l":80.7,"c":81.89,"v":96754000},{"d":"2019-01-29","o":81.56,"h":81.62,"l":79.54,"c":79.69,"v":92656000},{"d":"2019-01-30","o":81.15,"h":83.85,"l":80.98,"c":83.52,"v":115676000},{"d":"2019-01-31","o":84.64,"h":86.82,"l":83.95,"c":85.94,"v":218206000},{"d":"2019-02-01","o":81.94,"h":83.65,"l":81.1,"c":81.31,"v":230124000},{"d":"2019-02-04","o":81.15,"h":82.48,"l":80.68,"c":81.67,"v":98582000},{"d":"2019-02-05","o":82.17,"h":83.26,"l":82.12,"c":82.94,"v":89062000},{"d":"2019-02-06","o":83.54,"h":83.61,"l":81.67,"c":82.01,"v":78798000},{"d":"2019-02-07","o":81.25,"h":81.28,"l":79.65,"c":80.72,"v":92532000},{"d":"2019-02-08","o":79.3,"h":79.43,"l":78.34,"c":79.41,"v":113150000},{"d":"2019-02-11","o":80.05,"h":80.46,"l":79.3,"c":79.55,"v":66346000},{"d":"2019-02-12","o":80.2,"h":81.97,"l":79.94,"c":81.9,"v":97172000},{"d":"2019-02-13","o":82.35,"h":82.82,"l":81.86,"c":82,"v":71206000},{"d":"2019-02-14","o":81.22,"h":81.89,"l":80.3,"c":81.13,"v":82410000},{"d":"2019-02-15","o":81.39,"h":81.45,"l":80.22,"c":80.4,"v":86878000},{"d":"2019-02-19","o":80.05,"h":81.7,"l":80.03,"c":81.38,"v":73634000},{"d":"2019-02-20","o":81.5,"h":81.75,"l":80.51,"c":81.11,"v":66752000},{"d":"2019-02-21","o":80.99,"h":81.18,"l":80.05,"c":80.97,"v":69668000},{"d":"2019-02-22","o":81.18,"h":81.75,"l":81.06,"c":81.58,"v":61924000},{"d":"2019-02-25","o":82.07,"h":82.73,"l":81.52,"c":81.65,"v":63690000},{"d":"2019-02-26","o":81.3,"h":82,"l":80.81,"c":81.82,"v":53316000},{"d":"2019-02-27","o":81.41,"h":82.09,"l":80.75,"c":82.05,"v":62976000},{"d":"2019-02-28","o":81.76,"h":82.59,"l":81.69,"c":81.99,"v":60518000},{"d":"2019-03-01","o":82.76,"h":83.71,"l":82.55,"c":83.59,"v":99498000},{"d":"2019-03-04","o":84.25,"h":85.47,"l":83.72,"c":84.81,"v":123348000},{"d":"2019-03-05","o":85.15,"h":85.39,"l":84.45,"c":84.62,"v":73630000},{"d":"2019-03-06","o":84.8,"h":84.89,"l":83.41,"c":83.45,"v":79920000},{"d":"2019-03-07","o":83.37,"h":83.49,"l":81.03,"c":81.3,"v":99140000},{"d":"2019-03-08","o":80.2,"h":81.14,"l":79.33,"c":81.04,"v":93340000},{"d":"2019-03-11","o":81.31,"h":83.61,"l":81.3,"c":83.53,"v":77528000},{"d":"2019-03-12","o":83.45,"h":84.21,"l":83.05,"c":83.65,"v":72290000},{"d":"2019-03-13","o":84.15,"h":85,"l":83.97,"c":84.54,"v":71040000},{"d":"2019-03-14","o":84.56,"h":85.1,"l":84.22,"c":84.31,"v":58932000},{"d":"2019-03-15","o":85.15,"h":85.94,"l":84.66,"c":85.62,"v":151018000},{"d":"2019-03-18","o":85.64,"h":87.5,"l":85.63,"c":87.11,"v":108582000},{"d":"2019-03-19","o":87.68,"h":89.21,"l":87.68,"c":88.09,"v":127284000},{"d":"2019-03-20","o":88.5,"h":89.97,"l":88.35,"c":89.86,"v":125312000},{"d":"2019-03-21","o":89.81,"h":91.19,"l":89.36,"c":90.96,"v":115356000},{"d":"2019-03-22","o":90.51,"h":90.95,"l":88.16,"c":88.24,"v":127260000},{"d":"2019-03-25","o":87.89,"h":89.13,"l":87.38,"c":88.71,"v":102076000},{"d":"2019-03-26","o":89.65,"h":90.29,"l":88.67,"c":89.19,"v":97318000},{"d":"2019-03-27","o":89.21,"h":89.38,"l":87.28,"c":88.29,"v":86496000},{"d":"2019-03-28","o":88.5,"h":88.9,"l":87.67,"c":88.67,"v":60860000},{"d":"2019-03-29","o":89.33,"h":89.64,"l":88.83,"c":89.04,"v":66416000},{"d":"2019-04-01","o":90.01,"h":90.78,"l":89.94,"c":90.71,"v":84776000},{"d":"2019-04-02","o":90.55,"h":91,"l":90.26,"c":90.7,"v":68962000},{"d":"2019-04-03","o":91.34,"h":91.5,"l":90.48,"c":91.04,"v":78522000},{"d":"2019-04-04","o":91.03,"h":91.44,"l":90.21,"c":90.94,"v":72478000},{"d":"2019-04-05","o":91.45,"h":91.93,"l":91.26,"c":91.86,"v":72810000},{"d":"2019-04-08","o":91.66,"h":92.51,"l":91.26,"c":92.49,"v":75056000},{"d":"2019-04-09","o":92.27,"h":92.65,"l":91.59,"c":91.79,"v":74288000},{"d":"2019-04-10","o":92.05,"h":92.4,"l":91.44,"c":92.37,"v":59280000},{"d":"2019-04-11","o":92.43,"h":92.5,"l":92.02,"c":92.2,"v":53096000},{"d":"2019-04-12","o":92.42,"h":92.57,"l":92.07,"c":92.15,"v":62288000},{"d":"2019-04-15","o":92.1,"h":92.34,"l":90.94,"c":92.24,"v":74488000},{"d":"2019-04-16","o":92.57,"h":93.49,"l":92.4,"c":93.15,"v":60892000},{"d":"2019-04-17","o":93.65,"h":93.82,"l":93.02,"c":93.24,"v":57870000},{"d":"2019-04-18","o":93.44,"h":93.54,"l":92.97,"c":93.08,"v":54998000},{"d":"2019-04-22","o":92.77,"h":94.42,"l":92.28,"c":94.37,"v":67476000},{"d":"2019-04-23","o":94.56,"h":96.46,"l":94.48,"c":96.19,"v":92808000},{"d":"2019-04-24","o":96.25,"h":96.48,"l":94.91,"c":95.09,"v":73516000},{"d":"2019-04-25","o":95.85,"h":96.12,"l":95.02,"c":95.11,"v":121982000},{"d":"2019-04-26","o":96.45,"h":97.55,"l":94.9,"c":97.53,"v":168652000},{"d":"2019-04-29","o":97.45,"h":97.82,"l":96.7,"c":96.92,"v":80426000},{"d":"2019-04-30","o":96.5,"h":96.79,"l":95.35,"c":96.33,"v":70120000},{"d":"2019-05-01","o":96.65,"h":97.18,"l":95.53,"c":95.58,"v":62340000},{"d":"2019-05-02","o":95.67,"h":96.08,"l":94.09,"c":95.04,"v":79258000},{"d":"2019-05-03","o":97.45,"h":98.22,"l":96.8,"c":98.12,"v":127632000},{"d":"2019-05-06","o":95.9,"h":97.95,"l":95.53,"c":97.53,"v":108356000},{"d":"2019-05-07","o":97,"h":97.46,"l":95.17,"c":96.05,"v":118042000},{"d":"2019-05-08","o":95.94,"h":96.77,"l":95.5,"c":95.89,"v":81572000},{"d":"2019-05-09","o":95,"h":95.47,"l":93.8,"c":94.99,"v":106166000},{"d":"2019-05-10","o":94.9,"h":95.19,"l":92.8,"c":94.5,"v":114360000},{"d":"2019-05-13","o":91.83,"h":92.33,"l":90.9,"c":91.13,"v":115668000},{"d":"2019-05-14","o":91.97,"h":92.62,"l":90.79,"c":92.01,"v":92582000},{"d":"2019-05-15","o":91.4,"h":93.72,"l":91.15,"c":93.56,"v":93852000},{"d":"2019-05-16","o":94.3,"h":95.88,"l":94.11,"c":95.38,"v":94156000},{"d":"2019-05-17","o":94.65,"h":95.53,"l":93.37,"c":93.45,"v":94732000},{"d":"2019-05-20","o":92.63,"h":93.39,"l":91.78,"c":92.95,"v":75964000},{"d":"2019-05-21","o":93.74,"h":93.95,"l":92.3,"c":92.88,"v":80102000},{"d":"2019-05-22","o":92.59,"h":93.57,"l":92.55,"c":92.98,"v":58732000},{"d":"2019-05-23","o":91.83,"h":92.2,"l":90.21,"c":90.77,"v":88486000},{"d":"2019-05-24","o":91.79,"h":92.09,"l":90.89,"c":91.16,"v":67394000},{"d":"2019-05-28","o":91.64,"h":92.46,"l":91.37,"c":91.82,"v":64000000},{"d":"2019-05-29","o":91.16,"h":91.5,"l":90.38,"c":90.96,"v":85580000},{"d":"2019-05-30","o":91.27,"h":91.47,"l":90.39,"c":90.82,"v":62938000},{"d":"2019-05-31","o":89.5,"h":89.78,"l":88.64,"c":88.75,"v":92376000},{"d":"2019-06-03","o":88,"h":88.31,"l":83.6,"c":84.63,"v":181974000},{"d":"2019-06-04","o":84.96,"h":86.54,"l":84.04,"c":86.48,"v":113582000},{"d":"2019-06-05","o":87.48,"h":87.6,"l":85.76,"c":86.93,"v":84796000},{"d":"2019-06-06","o":86.89,"h":88,"l":86.31,"c":87.72,"v":73786000},{"d":"2019-06-07","o":88.18,"h":90.31,"l":87.97,"c":90.2,"v":96164000},{"d":"2019-06-10","o":91.1,"h":94.24,"l":90.9,"c":93.03,"v":107420000},{"d":"2019-06-11","o":94.16,"h":94.68,"l":92.9,"c":93.18,"v":80854000},{"d":"2019-06-12","o":92.7,"h":93.25,"l":92.22,"c":92.77,"v":53566000},{"d":"2019-06-13","o":93.34,"h":94.15,"l":93.11,"c":93.51,"v":55916000},{"d":"2019-06-14","o":93.2,"h":93.8,"l":92.95,"c":93.48,"v":57024000},{"d":"2019-06-17","o":93.82,"h":94.78,"l":93.77,"c":94.3,"v":52686000},{"d":"2019-06-18","o":95.07,"h":96.08,"l":94.99,"c":95.07,"v":77914000},{"d":"2019-06-19","o":95.39,"h":95.98,"l":94.62,"c":95.44,"v":57906000},{"d":"2019-06-20","o":96.67,"h":96.76,"l":95.29,"c":95.91,"v":64344000},{"d":"2019-06-21","o":95.81,"h":96.3,"l":95.38,"c":95.57,"v":78672000},{"d":"2019-06-24","o":95.63,"h":95.84,"l":95.07,"c":95.69,"v":45660000},{"d":"2019-06-25","o":95.59,"h":95.82,"l":93.62,"c":93.91,"v":60246000},{"d":"2019-06-26","o":94.62,"h":95.19,"l":94.37,"c":94.89,"v":48838000},{"d":"2019-06-27","o":95.1,"h":95.56,"l":94.9,"c":95.21,"v":42834000},{"d":"2019-06-28","o":95.46,"h":95.65,"l":94.2,"c":94.68,"v":60748000},{"d":"2019-07-01","o":96.15,"h":96.49,"l":95.73,"c":96.11,"v":63842000},{"d":"2019-07-02","o":95.97,"h":96.74,"l":95.33,"c":96.72,"v":52918000},{"d":"2019-07-03","o":96.79,"h":97.08,"l":96.53,"c":96.95,"v":33806000},{"d":"2019-07-05","o":96.43,"h":97.29,"l":96.26,"c":97.15,"v":52568000},{"d":"2019-07-08","o":96.71,"h":97.8,"l":96.41,"c":97.62,"v":57668000},{"d":"2019-07-09","o":97.39,"h":99.5,"l":97.17,"c":99.42,"v":86914000},{"d":"2019-07-10","o":99.83,"h":101.25,"l":99.77,"c":100.87,"v":98638000},{"d":"2019-07-11","o":101.28,"h":101.79,"l":99.76,"c":100.05,"v":86356000},{"d":"2019-07-12","o":100.41,"h":100.85,"l":100.19,"c":100.55,"v":50186000},{"d":"2019-07-15","o":101.07,"h":101.14,"l":100.08,"c":101.05,"v":59626000},{"d":"2019-07-16","o":100.53,"h":101.32,"l":100.06,"c":100.5,"v":52364000},{"d":"2019-07-17","o":100.35,"h":100.6,"l":99.6,"c":99.6,"v":51176000},{"d":"2019-07-18","o":99,"h":99.38,"l":97.58,"c":98.89,"v":69738000},{"d":"2019-07-19","o":99.56,"h":99.8,"l":98.11,"c":98.23,"v":63712000},{"d":"2019-07-22","o":98.56,"h":99.45,"l":97.91,"c":99.28,"v":58000000},{"d":"2019-07-23","o":99.8,"h":99.89,"l":98.66,"c":99.72,"v":54070000},{"d":"2019-07-24","o":98.46,"h":100.07,"l":98.29,"c":100.04,"v":52626000},{"d":"2019-07-25","o":100.05,"h":100.06,"l":98.64,"c":98.69,"v":82730000},{"d":"2019-07-26","o":97.1,"h":97.54,"l":96.23,"c":97.15,"v":98542000},{"d":"2019-07-29","o":96.5,"h":96.61,"l":94.53,"c":95.62,"v":89864000},{"d":"2019-07-30","o":94.56,"h":95.49,"l":94.17,"c":94.93,"v":58218000},{"d":"2019-07-31","o":94.91,"h":94.98,"l":92.47,"c":93.34,"v":89414000},{"d":"2019-08-01","o":93.59,"h":94.9,"l":92.2,"c":92.77,"v":94266000},{"d":"2019-08-02","o":92.25,"h":92.32,"l":90.4,"c":91.16,"v":99124000},{"d":"2019-08-05","o":88.51,"h":89.43,"l":87.44,"c":88.26,"v":121164000},{"d":"2019-08-06","o":89.61,"h":89.69,"l":87.67,"c":89.39,"v":101406000},{"d":"2019-08-07","o":88.7,"h":89.95,"l":87.85,"c":89.67,"v":90538000},{"d":"2019-08-08","o":90.3,"h":91.71,"l":89.91,"c":91.64,"v":74024000},{"d":"2019-08-09","o":91.45,"h":91.55,"l":90.11,"c":90.38,"v":57596000},{"d":"2019-08-12","o":89.8,"h":90.05,"l":88.85,"c":89.25,"v":58110000},{"d":"2019-08-13","o":89.15,"h":91.59,"l":89,"c":91.22,"v":79880000},{"d":"2019-08-14","o":89.65,"h":89.78,"l":87.86,"c":88.15,"v":97872000},{"d":"2019-08-15","o":89.1,"h":89.4,"l":88.1,"c":88.81,"v":75182000},{"d":"2019-08-16","o":89.64,"h":90.15,"l":89.23,"c":89.63,"v":60360000},{"d":"2019-08-19","o":90.9,"h":91.3,"l":90.63,"c":90.81,"v":56326000},{"d":"2019-08-20","o":90.72,"h":90.84,"l":89.99,"c":90.07,"v":38590000},{"d":"2019-08-21","o":90.97,"h":91.48,"l":90.75,"c":91.18,"v":40636000},{"d":"2019-08-22","o":91.4,"h":91.47,"l":90,"c":90.23,"v":53070000},{"d":"2019-08-23","o":89.65,"h":90.25,"l":87.26,"c":87.48,"v":105416000},{"d":"2019-08-26","o":88.35,"h":88.5,"l":87.18,"c":88.44,"v":61600000},{"d":"2019-08-27","o":88.79,"h":88.97,"l":87.33,"c":88.09,"v":60394000},{"d":"2019-08-28","o":87.75,"h":88.39,"l":87.2,"c":88.21,"v":48394000},{"d":"2019-08-29","o":89.15,"h":89.93,"l":88.86,"c":89.32,"v":60302000},{"d":"2019-08-30","o":89.87,"h":89.99,"l":88.23,"c":88.81,"v":61174000},{"d":"2019-09-03","o":88.5,"h":90.04,"l":88.4,"c":89.49,"v":70860000},{"d":"2019-09-04","o":90.25,"h":90.38,"l":89.81,"c":90.03,"v":46482000},{"d":"2019-09-05","o":91.1,"h":92.1,"l":90.78,"c":92.04,"v":66216000},{"d":"2019-09-06","o":91.91,"h":92.03,"l":91.32,"c":91.68,"v":49938000},{"d":"2019-09-09","o":92.05,"h":92.5,"l":91.23,"c":91.57,"v":59990000},{"d":"2019-09-10","o":91.14,"h":91.29,"l":90.27,"c":91.03,"v":52278000},{"d":"2019-09-11","o":90.61,"h":91.67,"l":90.45,"c":91.15,"v":48656000},{"d":"2019-09-12","o":91.88,"h":92.68,"l":91.71,"c":92.18,"v":56470000},{"d":"2019-09-13","o":92.1,"h":92.31,"l":91.76,"c":91.97,"v":39426000},{"d":"2019-09-16","o":91.2,"h":91.28,"l":90.01,"c":90.39,"v":73510000},{"d":"2019-09-17","o":90.35,"h":91.2,"l":90.21,"c":91.13,"v":39648000},{"d":"2019-09-18","o":90.85,"h":91.1,"l":89.78,"c":90.87,"v":50112000},{"d":"2019-09-19","o":91.05,"h":91.63,"l":90.89,"c":91.07,"v":40630000},{"d":"2019-09-20","o":91.09,"h":91.53,"l":89.05,"c":89.71,"v":106838000},{"d":"2019-09-23","o":88.85,"h":89.64,"l":88.37,"c":89.26,"v":58446000},{"d":"2019-09-24","o":89.53,"h":89.79,"l":86.78,"c":87.08,"v":92320000},{"d":"2019-09-25","o":87.37,"h":88.65,"l":86.15,"c":88.42,"v":69864000},{"d":"2019-09-26","o":88.14,"h":88.17,"l":86.57,"c":86.99,"v":70736000},{"d":"2019-09-27","o":87.4,"h":87.46,"l":85.69,"c":86.27,"v":78144000},{"d":"2019-09-30","o":86.35,"h":86.87,"l":85.46,"c":86.8,"v":52894000},{"d":"2019-10-01","o":87.3,"h":87.78,"l":86.42,"c":86.78,"v":61690000},{"d":"2019-10-02","o":86.39,"h":86.44,"l":85.25,"c":85.66,"v":66022000},{"d":"2019-10-03","o":85.65,"h":86.25,"l":84.25,"c":86.22,"v":69364000},{"d":"2019-10-04","o":86.3,"h":87.03,"l":85.96,"c":86.98,"v":49438000},{"d":"2019-10-07","o":86.58,"h":87.39,"l":86.18,"c":86.63,"v":43094000},{"d":"2019-10-08","o":86.12,"h":86.35,"l":85.25,"c":85.28,"v":50840000},{"d":"2019-10-09","o":85.98,"h":86.5,"l":85.72,"c":86.1,"v":40870000},{"d":"2019-10-10","o":86.26,"h":86.91,"l":85.69,"c":86.01,"v":51504000},{"d":"2019-10-11","o":87.15,"h":87.27,"l":86.49,"c":86.6,"v":65100000},{"d":"2019-10-14","o":86.45,"h":87.09,"l":86.1,"c":86.82,"v":38204000},{"d":"2019-10-15","o":87.11,"h":88.82,"l":87.03,"c":88.37,"v":62234000},{"d":"2019-10-16","o":88.67,"h":89.31,"l":88.53,"c":88.87,"v":55268000},{"d":"2019-10-17","o":89.82,"h":89.94,"l":89.1,"c":89.37,"v":52948000},{"d":"2019-10-18","o":89.39,"h":89.7,"l":87.46,"c":87.88,"v":67250000},{"d":"2019-10-21","o":88.48,"h":89.29,"l":88.25,"c":89.28,"v":42608000},{"d":"2019-10-22","o":89.41,"h":89.49,"l":88.1,"c":88.29,"v":42234000},{"d":"2019-10-23","o":88.07,"h":88.5,"l":87.1,"c":88.11,"v":42764000},{"d":"2019-10-24","o":88.55,"h":89.42,"l":88.01,"c":89.04,"v":88922000},{"d":"2019-10-25","o":84.88,"h":88.21,"l":84.75,"c":88.07,"v":192528000},{"d":"2019-10-28","o":87.4,"h":88.93,"l":87.12,"c":88.85,"v":74178000},{"d":"2019-10-29","o":88.74,"h":88.85,"l":87.79,"c":88.14,"v":45538000},{"d":"2019-10-30","o":88.01,"h":89.12,"l":87.96,"c":89,"v":48988000},{"d":"2019-10-31","o":88.8,"h":89.6,"l":88.57,"c":88.83,"v":55624000},{"d":"2019-11-01","o":89.4,"h":89.87,"l":89.26,"c":89.57,"v":55808000},{"d":"2019-11-04","o":90.05,"h":90.75,"l":90.05,"c":90.23,"v":55438000},{"d":"2019-11-05","o":90.46,"h":90.51,"l":89.7,"c":90.09,"v":37710000},{"d":"2019-11-06","o":90.05,"h":90.12,"l":89.43,"c":89.79,"v":40596000},{"d":"2019-11-07","o":90.19,"h":90.29,"l":89.17,"c":89.41,"v":53022000},{"d":"2019-11-08","o":89.39,"h":89.49,"l":88.7,"c":89.29,"v":42466000},{"d":"2019-11-11","o":88.9,"h":89,"l":88.36,"c":88.58,"v":38920000},{"d":"2019-11-12","o":88.73,"h":89.31,"l":88.6,"c":88.9,"v":40752000},{"d":"2019-11-13","o":88.67,"h":88.75,"l":87.37,"c":87.66,"v":59790000},{"d":"2019-11-14","o":87.57,"h":88.33,"l":87.48,"c":87.73,"v":45296000},{"d":"2019-11-15","o":88,"h":88.08,"l":86.64,"c":86.97,"v":78552000},{"d":"2019-11-18","o":86.92,"h":87.68,"l":86.14,"c":87.63,"v":56790000},{"d":"2019-11-19","o":87.85,"h":88.03,"l":87.15,"c":87.64,"v":45416000},{"d":"2019-11-20","o":87.46,"h":88.13,"l":86.71,"c":87.28,"v":55800000},{"d":"2019-11-21","o":87.15,"h":87.34,"l":86.52,"c":86.74,"v":53258000},{"d":"2019-11-22","o":86.95,"h":87.32,"l":86.55,"c":87.29,"v":49582000},{"d":"2019-11-25","o":87.66,"h":88.87,"l":87.66,"c":88.69,"v":69724000},{"d":"2019-11-26","o":89,"h":89.85,"l":88.92,"c":89.85,"v":63624000},{"d":"2019-11-27","o":90.05,"h":91.22,"l":89.87,"c":90.93,"v":60512000},{"d":"2019-11-29","o":90.89,"h":91.23,"l":90.04,"c":90.04,"v":38468000},{"d":"2019-12-02","o":90.22,"h":90.28,"l":88.13,"c":89.08,"v":78512000},{"d":"2019-12-03","o":88,"h":88.64,"l":87.36,"c":88.5,"v":67618000},{"d":"2019-12-04","o":88.7,"h":89.45,"l":88.01,"c":88.03,"v":53402000},{"d":"2019-12-05","o":88.18,"h":88.18,"l":87,"c":87.02,"v":56476000},{"d":"2019-12-06","o":87.56,"h":87.72,"l":87.01,"c":87.58,"v":62348000},{"d":"2019-12-09","o":87.53,"h":88.34,"l":87.28,"c":87.48,"v":48856000},{"d":"2019-12-10","o":87.37,"h":87.53,"l":86.75,"c":86.96,"v":50286000},{"d":"2019-12-11","o":87.08,"h":87.5,"l":86.79,"c":87.44,"v":41952000},{"d":"2019-12-12","o":87.5,"h":88.2,"l":87.27,"c":88.02,"v":61918000},{"d":"2019-12-13","o":88.25,"h":88.45,"l":87.75,"c":88.05,"v":54914000},{"d":"2019-12-16","o":88.35,"h":88.47,"l":87.85,"c":88.46,"v":62904000},{"d":"2019-12-17","o":88.9,"h":89.6,"l":88.87,"c":89.53,"v":72888000},{"d":"2019-12-18","o":89.75,"h":89.91,"l":89.12,"c":89.2,"v":67028000},{"d":"2019-12-19","o":89.03,"h":89.65,"l":88.7,"c":89.61,"v":53056000},{"d":"2019-12-20","o":89.98,"h":90.15,"l":89.12,"c":89.32,"v":103016000},{"d":"2019-12-23","o":89.41,"h":89.65,"l":89.23,"c":89.65,"v":42728000},{"d":"2019-12-24","o":89.69,"h":89.78,"l":89.38,"c":89.46,"v":17626000},{"d":"2019-12-26","o":90.05,"h":93.52,"l":89.97,"c":93.44,"v":120108000},{"d":"2019-12-27","o":94.15,"h":95.07,"l":93.3,"c":93.49,"v":123732000},{"d":"2019-12-30","o":93.7,"h":94.2,"l":92.03,"c":92.34,"v":73494000},{"d":"2019-12-31","o":92.1,"h":92.66,"l":91.61,"c":92.39,"v":50130000},{"d":"2020-01-02","o":93.75,"h":94.9,"l":93.21,"c":94.9,"v":80580000},{"d":"2020-01-03","o":93.22,"h":94.31,"l":93.22,"c":93.75,"v":75288000},{"d":"2020-01-06","o":93,"h":95.18,"l":93,"c":95.14,"v":81236000},{"d":"2020-01-07","o":95.22,"h":95.69,"l":94.6,"c":95.34,"v":80898000},{"d":"2020-01-08","o":94.9,"h":95.55,"l":94.32,"c":94.6,"v":70160000},{"d":"2020-01-09","o":95.49,"h":95.89,"l":94.79,"c":95.05,"v":63346000},{"d":"2020-01-10","o":95.27,"h":95.35,"l":94,"c":94.16,"v":57074000},{"d":"2020-01-13","o":94.57,"h":94.9,"l":94.04,"c":94.57,"v":55616000},{"d":"2020-01-14","o":94.29,"h":94.36,"l":92.93,"c":93.47,"v":68818000},{"d":"2020-01-15","o":93.61,"h":93.94,"l":92.75,"c":93.1,"v":57932000},{"d":"2020-01-16","o":94.15,"h":94.28,"l":93.3,"c":93.9,"v":53190000},{"d":"2020-01-17","o":94.29,"h":94.33,"l":92.86,"c":93.24,"v":79946000},{"d":"2020-01-21","o":93.25,"h":94.71,"l":93,"c":94.6,"v":74156000},{"d":"2020-01-22","o":94.8,"h":95.12,"l":94.17,"c":94.37,"v":64326000},{"d":"2020-01-23","o":94.26,"h":94.5,"l":93.64,"c":94.23,"v":49692000},{"d":"2020-01-24","o":94.57,"h":94.75,"l":92.37,"c":93.08,"v":75324000},{"d":"2020-01-27","o":91,"h":92.05,"l":90.77,"c":91.42,"v":70570000},{"d":"2020-01-28","o":92.03,"h":92.91,"l":91.5,"c":92.66,"v":56160000},{"d":"2020-01-29","o":93.2,"h":93.74,"l":92.75,"c":92.9,"v":41760000},{"d":"2020-01-30","o":92.9,"h":93.64,"l":92.53,"c":93.53,"v":126548000},{"d":"2020-01-31","o":102.57,"h":102.79,"l":100.11,"c":100.44,"v":311346000},{"d":"2020-02-03","o":100.53,"h":102.43,"l":100.01,"c":100.21,"v":117834000},{"d":"2020-02-04","o":101.49,"h":102.99,"l":100.77,"c":102.48,"v":105786000},{"d":"2020-02-05","o":103.55,"h":103.55,"l":101.6,"c":101.99,"v":87524000},{"d":"2020-02-06","o":102.05,"h":102.82,"l":101.24,"c":102.51,"v":63660000},{"d":"2020-02-07","o":102.1,"h":104.93,"l":101.9,"c":103.96,"v":101906000},{"d":"2020-02-10","o":104.25,"h":106.78,"l":104.25,"c":106.7,"v":101124000},{"d":"2020-02-11","o":107.54,"h":109.3,"l":106.8,"c":107.54,"v":114920000},{"d":"2020-02-12","o":108.16,"h":109.01,"l":107.76,"c":108,"v":66686000},{"d":"2020-02-13","o":107.25,"h":108.51,"l":107.1,"c":107.49,"v":60636000},{"d":"2020-02-14","o":107.78,"h":107.95,"l":106.29,"c":106.74,"v":52124000},{"d":"2020-02-18","o":106.25,"h":108.3,"l":106.21,"c":107.78,"v":58912000},{"d":"2020-02-19","o":108.39,"h":109.25,"l":108.06,"c":108.51,"v":51224000},{"d":"2020-02-20","o":108.65,"h":108.84,"l":106.37,"c":107.65,"v":62626000},{"d":"2020-02-21","o":107.11,"h":107.23,"l":104.4,"c":104.8,"v":92926000},{"d":"2020-02-24","o":100.16,"h":101.96,"l":99.4,"c":100.46,"v":130940000},{"d":"2020-02-25","o":101.32,"h":101.73,"l":97.92,"c":98.64,"v":124382000},{"d":"2020-02-26","o":98.51,"h":100.73,"l":98.02,"c":98.98,"v":104492000},{"d":"2020-02-27","o":96.72,"h":98.75,"l":94.14,"c":94.21,"v":162880000},{"d":"2020-02-28","o":90.73,"h":94.49,"l":90.56,"c":94.19,"v":189620000},{"d":"2020-03-02","o":95.32,"h":97.73,"l":93.5,"c":97.7,"v":135234000},{"d":"2020-03-03","o":98.77,"h":99.82,"l":94.4,"c":95.45,"v":150690000},{"d":"2020-03-04","o":97.33,"h":98.9,"l":96.1,"c":98.79,"v":95458000},{"d":"2020-03-05","o":96.65,"h":98.04,"l":95.5,"c":96.2,"v":94964000},{"d":"2020-03-06","o":93.75,"h":95.54,"l":93.47,"c":95.05,"v":105472000},{"d":"2020-03-09","o":88.69,"h":93.14,"l":88.06,"c":90.03,"v":156264000},{"d":"2020-03-10","o":93.54,"h":94.71,"l":90.91,"c":94.59,"v":142666000},{"d":"2020-03-11","o":92.89,"h":93.57,"l":90.07,"c":91.04,"v":112496000},{"d":"2020-03-12","o":86.1,"h":88.25,"l":83.75,"c":83.83,"v":226924000},{"d":"2020-03-13","o":87.75,"h":89.32,"l":84.03,"c":89.25,"v":176194000},{"d":"2020-03-16","o":82.08,"h":87.97,"l":81.3,"c":84.46,"v":178346000},{"d":"2020-03-17","o":88.77,"h":92.89,"l":84.46,"c":90.39,"v":218342000},{"d":"2020-03-18","o":87.5,"h":92.08,"l":87.25,"c":91.5,"v":192904000},{"d":"2020-03-19","o":93,"h":97.25,"l":91.63,"c":94.05,"v":207998000},{"d":"2020-03-20","o":96.32,"h":97.85,"l":91.04,"c":92.3,"v":196358000},{"d":"2020-03-23","o":91.39,"h":95.97,"l":90.6,"c":95.14,"v":156170000},{"d":"2020-03-24","o":97.57,"h":97.75,"l":95.02,"c":97,"v":142942000},{"d":"2020-03-25","o":96.03,"h":97.51,"l":94.29,"c":94.29,"v":129582000},{"d":"2020-03-26","o":95.1,"h":97.82,"l":94.46,"c":97.77,"v":124426000},{"d":"2020-03-27","o":96.54,"h":96.99,"l":95,"c":95,"v":107758000},{"d":"2020-03-30","o":96.14,"h":98.68,"l":95.62,"c":98.2,"v":122522000},{"d":"2020-03-31","o":98.22,"h":99.65,"l":97.2,"c":97.49,"v":102472000},{"d":"2020-04-01","o":96.65,"h":97.25,"l":94.65,"c":95.39,"v":82438000},{"d":"2020-04-02","o":95.08,"h":96.38,"l":94.5,"c":95.94,"v":86720000},{"d":"2020-04-03","o":95.56,"h":96.32,"l":94.46,"c":95.33,"v":72198000},{"d":"2020-04-06","o":96.8,"h":99.93,"l":96.5,"c":99.88,"v":115464000},{"d":"2020-04-07","o":100.86,"h":101.79,"l":99.88,"c":100.58,"v":102280000},{"d":"2020-04-08","o":101.05,"h":102.2,"l":100.56,"c":102.15,"v":79546000},{"d":"2020-04-09","o":102.21,"h":102.65,"l":100.88,"c":102.14,"v":92930000},{"d":"2020-04-13","o":102,"h":109,"l":101.9,"c":108.44,"v":134334000},{"d":"2020-04-14","o":110.02,"h":114.6,"l":109.31,"c":114.17,"v":161744000},{"d":"2020-04-15","o":112.88,"h":116.67,"l":112.25,"c":115.38,"v":137332000},{"d":"2020-04-16","o":117.3,"h":123.05,"l":116.75,"c":120.41,"v":240764000},{"d":"2020-04-17","o":118.62,"h":120,"l":115.8,"c":118.75,"v":158600000},{"d":"2020-04-20","o":119.5,"h":122.25,"l":119.3,"c":119.68,"v":115414000},{"d":"2020-04-21","o":120.83,"h":121.42,"l":113.98,"c":116.41,"v":149534000},{"d":"2020-04-22","o":118.45,"h":119.7,"l":117.55,"c":118.17,"v":84244000},{"d":"2020-04-23","o":120,"h":121.21,"l":119.1,"c":119.97,"v":101332000},{"d":"2020-04-24","o":120.85,"h":121.02,"l":119.1,"c":120.51,"v":76498000},{"d":"2020-04-27","o":122.16,"h":122.24,"l":118.15,"c":118.8,"v":112912000},{"d":"2020-04-28","o":118.61,"h":118.68,"l":115.3,"c":115.7,"v":105388000},{"d":"2020-04-29","o":116.5,"h":119.59,"l":115.5,"c":118.64,"v":91832000},{"d":"2020-04-30","o":120.99,"h":123.75,"l":119.8,"c":123.7,"v":190692000},{"d":"2020-05-01","o":116.84,"h":118.12,"l":112.91,"c":114.3,"v":195452000},{"d":"2020-05-04","o":112.82,"h":116.35,"l":112.82,"c":115.8,"v":97318000},{"d":"2020-05-05","o":117,"h":117.55,"l":115.36,"c":115.89,"v":64850000},{"d":"2020-05-06","o":116.47,"h":117.87,"l":116,"c":117.56,"v":62356000},{"d":"2020-05-07","o":118.74,"h":118.8,"l":117.16,"c":118.38,"v":67928000},{"d":"2020-05-08","o":118.61,"h":119.36,"l":117.85,"c":118.98,"v":64132000},{"d":"2020-05-11","o":118.74,"h":120.98,"l":118.61,"c":120.45,"v":65184000},{"d":"2020-05-12","o":120.59,"h":120.95,"l":117.75,"c":117.85,"v":61498000},{"d":"2020-05-13","o":118.34,"h":120.39,"l":116.89,"c":118.4,"v":95658000},{"d":"2020-05-14","o":118.05,"h":119.57,"l":117.66,"c":119.44,"v":72962000},{"d":"2020-05-15","o":118.43,"h":120.55,"l":117.82,"c":120.49,"v":84700000},{"d":"2020-05-18","o":120.22,"h":121.65,"l":119.2,"c":121.31,"v":87144000},{"d":"2020-05-19","o":121.49,"h":124.25,"l":121.45,"c":122.47,"v":86410000},{"d":"2020-05-20","o":123.89,"h":125,"l":123.36,"c":124.9,"v":79962000},{"d":"2020-05-21","o":125,"h":126.27,"l":122.13,"c":122.34,"v":102288000},{"d":"2020-05-22","o":122.75,"h":123.49,"l":121.51,"c":121.84,"v":57342000},{"d":"2020-05-26","o":122.9,"h":123.1,"l":120.7,"c":121.09,"v":71364000},{"d":"2020-05-27","o":120.25,"h":120.68,"l":116.5,"c":120.52,"v":101138000},{"d":"2020-05-28","o":119.22,"h":121.85,"l":118.91,"c":120.06,"v":63804000},{"d":"2020-05-29","o":120.8,"h":122.12,"l":119.91,"c":122.12,"v":70198000},{"d":"2020-06-01","o":122.4,"h":123.85,"l":122.21,"c":123.55,"v":58578000},{"d":"2020-06-02","o":123.35,"h":123.68,"l":122.27,"c":123.62,"v":50598000},{"d":"2020-06-03","o":123.4,"h":124.4,"l":123.06,"c":123.92,"v":53420000},{"d":"2020-06-04","o":123.87,"h":125.38,"l":122.5,"c":123.03,"v":58974000},{"d":"2020-06-05","o":122.23,"h":124.43,"l":121.86,"c":124.15,"v":66128000},{"d":"2020-06-08","o":125.01,"h":126.5,"l":124.37,"c":126.2,"v":79414000},{"d":"2020-06-09","o":126.47,"h":131.32,"l":126.25,"c":130.04,"v":103520000},{"d":"2020-06-10","o":132.25,"h":136.12,"l":131.31,"c":132.37,"v":98920000},{"d":"2020-06-11","o":130.18,"h":133.57,"l":126.81,"c":127.9,"v":116002000},{"d":"2020-06-12","o":130.06,"h":131.07,"l":125.17,"c":127.25,"v":108722000},{"d":"2020-06-15","o":126.33,"h":129.2,"l":125.4,"c":128.63,"v":77302000},{"d":"2020-06-16","o":131,"h":131,"l":128.8,"c":130.76,"v":71712000},{"d":"2020-06-17","o":132.38,"h":132.75,"l":131.59,"c":132.05,"v":59186000},{"d":"2020-06-18","o":132.35,"h":132.98,"l":131.81,"c":132.7,"v":49756000},{"d":"2020-06-19","o":133.9,"h":134.87,"l":132.95,"c":133.75,"v":115540000},{"d":"2020-06-22","o":134.23,"h":135.75,"l":133.45,"c":135.69,"v":64176000},{"d":"2020-06-23","o":136.3,"h":139.16,"l":135.9,"c":138.22,"v":84634000},{"d":"2020-06-24","o":139,"h":139.8,"l":136.05,"c":136.72,"v":90532000},{"d":"2020-06-25","o":136.98,"h":137.81,"l":135.61,"c":137.73,"v":59374000},{"d":"2020-06-26","o":138.75,"h":139.13,"l":134.4,"c":134.64,"v":130016000},{"d":"2020-06-29","o":134.5,"h":134.84,"l":131.5,"c":134.02,"v":84468000},{"d":"2020-06-30","o":134.25,"h":138.48,"l":133.75,"c":137.94,"v":75394000},{"d":"2020-07-01","o":137.9,"h":144.75,"l":137.7,"c":143.93,"v":127268000},{"d":"2020-07-02","o":145.6,"h":147.78,"l":143.55,"c":144.51,"v":131868000},{"d":"2020-07-06","o":146.75,"h":152.99,"l":146.5,"c":152.85,"v":137612000},{"d":"2020-07-07","o":152.93,"h":153.48,"l":149.5,"c":150.01,"v":105150000},{"d":"2020-07-08","o":151.13,"h":154.2,"l":150.62,"c":154.06,"v":100752000},{"d":"2020-07-09","o":155.8,"h":159.69,"l":153.7,"c":159.13,"v":127774000},{"d":"2020-07-10","o":159.59,"h":160.75,"l":156.79,"c":160,"v":109720000},{"d":"2020-07-13","o":162.55,"h":167.21,"l":153.42,"c":155.2,"v":154408000},{"d":"2020-07-14","o":154.45,"h":156.37,"l":147.5,"c":154.2,"v":144638000},{"d":"2020-07-15","o":154.01,"h":154.92,"l":148.66,"c":150.44,"v":115778000},{"d":"2020-07-16","o":148.55,"h":151.6,"l":145.91,"c":149.99,"v":127884000},{"d":"2020-07-17","o":150.45,"h":151.2,"l":147.42,"c":148.1,"v":95226000},{"d":"2020-07-20","o":150.01,"h":160.07,"l":149.7,"c":159.84,"v":151964000},{"d":"2020-07-21","o":161.62,"h":162.03,"l":155.29,"c":156.91,"v":122426000},{"d":"2020-07-22","o":156.25,"h":157.5,"l":153.26,"c":155,"v":82084000},{"d":"2020-07-23","o":154.91,"h":154.91,"l":148.5,"c":149.33,"v":113138000},{"d":"2020-07-24","o":146.5,"h":151.58,"l":144.4,"c":150.45,"v":112648000},{"d":"2020-07-27","o":153.1,"h":154.9,"l":150.79,"c":152.76,"v":83410000},{"d":"2020-07-28","o":152.71,"h":153.85,"l":149.79,"c":150.02,"v":62534000},{"d":"2020-07-29","o":151.55,"h":151.96,"l":149.84,"c":151.68,"v":59482000},{"d":"2020-07-30","o":150.7,"h":154.6,"l":150.25,"c":152.59,"v":122566000},{"d":"2020-07-31","o":162.2,"h":162.34,"l":157.55,"c":158.23,"v":161710000},{"d":"2020-08-03","o":159.03,"h":159.2,"l":155.2,"c":155.59,"v":101494000},{"d":"2020-08-04","o":155.06,"h":158.36,"l":155.06,"c":156.94,"v":93886000},{"d":"2020-08-05","o":157.19,"h":160.68,"l":156.37,"c":160.25,"v":78330000},{"d":"2020-08-06","o":159.72,"h":162.37,"l":158.27,"c":161.25,"v":78812000},{"d":"2020-08-07","o":161.2,"h":162.04,"l":157.03,"c":158.37,"v":78722000},{"d":"2020-08-10","o":158.52,"h":158.63,"l":155.08,"c":157.41,"v":63346000},{"d":"2020-08-11","o":155.66,"h":157.96,"l":153.65,"c":154.03,"v":74362000},{"d":"2020-08-12","o":155.4,"h":158.72,"l":155.07,"c":158.11,"v":70442000},{"d":"2020-08-13","o":159.15,"h":160.88,"l":157.75,"c":158.05,"v":62980000},{"d":"2020-08-14","o":158.91,"h":158.91,"l":156,"c":157.4,"v":55034000},{"d":"2020-08-17","o":158.66,"h":159.75,"l":157.71,"c":159.12,"v":53824000},{"d":"2020-08-18","o":160.6,"h":166,"l":160.29,"c":165.62,"v":106920000},{"d":"2020-08-19","o":165.15,"h":165.79,"l":162.8,"c":163.02,"v":83702000},{"d":"2020-08-20","o":162.6,"h":165.63,"l":161.9,"c":164.87,"v":66650000},{"d":"2020-08-21","o":164.75,"h":165.72,"l":163.77,"c":164.24,"v":71518000},{"d":"2020-08-24","o":165.51,"h":169.02,"l":162.88,"c":165.37,"v":93326000},{"d":"2020-08-25","o":164.75,"h":167.87,"l":163.35,"c":167.32,"v":79856000},{"d":"2020-08-26","o":167.56,"h":172.59,"l":167.23,"c":172.09,"v":130174000},{"d":"2020-08-27","o":172.5,"h":172.65,"l":168.9,"c":170,"v":85296000},{"d":"2020-08-28","o":171.15,"h":171.67,"l":169.32,"c":170.09,"v":57940000},{"d":"2020-08-31","o":170.45,"h":174.75,"l":170.25,"c":172.55,"v":83718000},{"d":"2020-09-01","o":174.48,"h":175.69,"l":173.35,"c":174.96,"v":68644000},{"d":"2020-09-02","o":177.35,"h":177.61,"l":174.33,"c":176.57,"v":78630000},{"d":"2020-09-03","o":174.25,"h":174.42,"l":165.15,"c":168.4,"v":163222000},{"d":"2020-09-04","o":165.9,"h":169.07,"l":155.56,"c":164.73,"v":175636000},{"d":"2020-09-08","o":157.2,"h":162.54,"l":156.5,"c":157.49,"v":121884000},{"d":"2020-09-09","o":160.15,"h":165.16,"l":159.25,"c":163.43,"v":103774000},{"d":"2020-09-10","o":165.36,"h":167.49,"l":158.53,"c":158.76,"v":106614000},{"d":"2020-09-11","o":160.43,"h":160.87,"l":154.2,"c":155.81,"v":101880000},{"d":"2020-09-14","o":158.65,"h":159.37,"l":154.8,"c":155.15,"v":90592000},{"d":"2020-09-15","o":156.81,"h":158.75,"l":155.45,"c":157.81,"v":80430000},{"d":"2020-09-16","o":159,"h":159.36,"l":153.71,"c":153.9,"v":90244000},{"d":"2020-09-17","o":150.46,"h":151.47,"l":148.63,"c":150.44,"v":128982000},{"d":"2020-09-18","o":151.59,"h":151.89,"l":145.28,"c":147.75,"v":177852000},{"d":"2020-09-21","o":145.32,"h":148.1,"l":143.55,"c":148.02,"v":122358000},{"d":"2020-09-22","o":151.69,"h":156.7,"l":150.01,"c":156.45,"v":138976000},{"d":"2020-09-23","o":156.02,"h":156.35,"l":149.62,"c":149.99,"v":113054000},{"d":"2020-09-24","o":148.89,"h":153.46,"l":148.25,"c":150.99,"v":110588000},{"d":"2020-09-25","o":152.74,"h":155.08,"l":149.95,"c":154.76,"v":92304000},{"d":"2020-09-28","o":157.44,"h":158.75,"l":155.86,"c":158.7,"v":84484000},{"d":"2020-09-29","o":158.77,"h":159.41,"l":156.63,"c":157.24,"v":69916000},{"d":"2020-09-30","o":157.06,"h":160.64,"l":156.7,"c":157.44,"v":97922000},{"d":"2020-10-01","o":160.4,"h":161.2,"l":158.6,"c":161.06,"v":99438000},{"d":"2020-10-02","o":157.68,"h":159.79,"l":156.15,"c":156.25,"v":112262000},{"d":"2020-10-05","o":157.29,"h":160.13,"l":157.04,"c":159.96,"v":75506000},{"d":"2020-10-06","o":158.25,"h":159.1,"l":154.5,"c":155,"v":101738000},{"d":"2020-10-07","o":156.75,"h":160,"l":156.62,"c":159.78,"v":86188000},{"d":"2020-10-08","o":161.25,"h":161.66,"l":158.75,"c":159.53,"v":63482000},{"d":"2020-10-09","o":160.5,"h":164.45,"l":159.89,"c":164.33,"v":98158000},{"d":"2020-10-12","o":167.5,"h":174.81,"l":166.98,"c":172.15,"v":167284000},{"d":"2020-10-13","o":173.4,"h":174.62,"l":171.21,"c":172.18,"v":114894000},{"d":"2020-10-14","o":172.35,"h":173.24,"l":167,"c":168.19,"v":116254000},{"d":"2020-10-15","o":164.6,"h":167.79,"l":164,"c":166.93,"v":104468000},{"d":"2020-10-16","o":168.16,"h":169.98,"l":158,"c":163.64,"v":129488000},{"d":"2020-10-19","o":164.98,"h":166.45,"l":159.64,"c":160.36,"v":104472000},{"d":"2020-10-20","o":161.11,"h":163.3,"l":159.6,"c":160.85,"v":90194000},{"d":"2020-10-21","o":160.62,"h":161.69,"l":158,"c":159.25,"v":91854000},{"d":"2020-10-22","o":159.49,"h":159.94,"l":156.1,"c":158.82,"v":84240000},{"d":"2020-10-23","o":159.55,"h":160.27,"l":157,"c":160.22,"v":69334000},{"d":"2020-10-26","o":159.94,"h":164.15,"l":157.66,"c":160.35,"v":118024000},{"d":"2020-10-27","o":161.25,"h":164.58,"l":160.57,"c":164.32,"v":85820000},{"d":"2020-10-28","o":162.46,"h":163.2,"l":158.12,"c":158.14,"v":111766000},{"d":"2020-10-29","o":160.06,"h":162.86,"l":158.2,"c":160.55,"v":131930000},{"d":"2020-10-30","o":157.89,"h":158.35,"l":150.95,"c":151.81,"v":167728000},{"d":"2020-11-02","o":153.09,"h":153.99,"l":147.51,"c":150.22,"v":145148000},{"d":"2020-11-03","o":150.93,"h":153.74,"l":149.05,"c":152.42,"v":97958000},{"d":"2020-11-04","o":158,"h":162.24,"l":156.99,"c":162.06,"v":136780000},{"d":"2020-11-05","o":166,"h":168.34,"l":164.44,"c":166.1,"v":115786000},{"d":"2020-11-06","o":165.23,"h":166.1,"l":161.6,"c":165.57,"v":92946000},{"d":"2020-11-09","o":161.55,"h":164.45,"l":155.61,"c":157.19,"v":143808000},{"d":"2020-11-10","o":154.75,"h":155.7,"l":150.97,"c":151.75,"v":131820000},{"d":"2020-11-11","o":153.09,"h":156.96,"l":152.5,"c":156.87,"v":87338000},{"d":"2020-11-12","o":158,"h":158.79,"l":154.3,"c":155.51,"v":87240000},{"d":"2020-11-13","o":156.1,"h":157.09,"l":154.27,"c":156.44,"v":75124000},{"d":"2020-11-16","o":154.66,"h":157.13,"l":153.63,"c":156.55,"v":76174000},{"d":"2020-11-17","o":159.18,"h":159.46,"l":156.76,"c":156.78,"v":68894000},{"d":"2020-11-18","o":156.7,"h":157,"l":155.26,"c":155.27,"v":58336000},{"d":"2020-11-19","o":155.27,"h":156.25,"l":154.05,"c":155.85,"v":60206000},{"d":"2020-11-20","o":155.85,"h":156.64,"l":154.9,"c":154.97,"v":67488000},{"d":"2020-11-23","o":155.84,"h":156.99,"l":153.27,"c":154.92,"v":94178000},{"d":"2020-11-24","o":155.02,"h":156.71,"l":154.31,"c":155.9,"v":72042000},{"d":"2020-11-25","o":157.09,"h":159.9,"l":157.01,"c":159.25,"v":75808000},{"d":"2020-11-27","o":160.56,"h":160.81,"l":159.5,"c":159.77,"v":47858000},{"d":"2020-11-30","o":160.42,"h":161.42,"l":156.28,"c":158.4,"v":81278000},{"d":"2020-12-01","o":159.43,"h":162.45,"l":157.86,"c":161,"v":90740000},{"d":"2020-12-02","o":161.08,"h":161.6,"l":158.66,"c":160.18,"v":62586000},{"d":"2020-12-03","o":160.27,"h":161.43,"l":159.07,"c":159.34,"v":57840000},{"d":"2020-12-04","o":159.91,"h":159.91,"l":157.94,"c":158.13,"v":58272000},{"d":"2020-12-07","o":157.82,"h":159.04,"l":157.08,"c":157.9,"v":55026000},{"d":"2020-12-08","o":157.95,"h":159.21,"l":156,"c":158.86,"v":65726000},{"d":"2020-12-09","o":158.39,"h":158.72,"l":154.4,"c":155.21,"v":82016000},{"d":"2020-12-10","o":154.45,"h":157.1,"l":153.8,"c":155.07,"v":60604000},{"d":"2020-12-11","o":154.83,"h":155.93,"l":153.64,"c":155.82,"v":61294000},{"d":"2020-12-14","o":157.15,"h":159.52,"l":156.3,"c":157.85,"v":83116000},{"d":"2020-12-15","o":159.05,"h":159.43,"l":156.52,"c":158.26,"v":66390000},{"d":"2020-12-16","o":158.8,"h":162.35,"l":158.18,"c":162.05,"v":88552000},{"d":"2020-12-17","o":162.5,"h":163.18,"l":161.05,"c":161.8,"v":69486000},{"d":"2020-12-18","o":162.2,"h":162.47,"l":158.58,"c":160.08,"v":119914000},{"d":"2020-12-21","o":160,"h":161.35,"l":158.3,"c":160.31,"v":76736000},{"d":"2020-12-22","o":160.14,"h":161.1,"l":159,"c":160.33,"v":47388000},{"d":"2020-12-23","o":160.25,"h":160.51,"l":159.21,"c":159.26,"v":41876000},{"d":"2020-12-24","o":159.7,"h":160.1,"l":158.45,"c":158.63,"v":29038000},{"d":"2020-12-28","o":159.7,"h":165.2,"l":158.63,"c":164.2,"v":113736000},{"d":"2020-12-29","o":165.5,"h":167.53,"l":164.06,"c":166.1,"v":97458000},{"d":"2020-12-30","o":167.05,"h":167.1,"l":164.12,"c":164.29,"v":64186000},{"d":"2020-12-31","o":163.75,"h":164.15,"l":162.06,"c":162.85,"v":59144000},{"d":"2021-01-04","o":163.5,"h":163.6,"l":157.2,"c":159.33,"v":88228000},{"d":"2021-01-05","o":158.3,"h":161.17,"l":158.25,"c":160.93,"v":53110000},{"d":"2021-01-06","o":157.32,"h":159.88,"l":156.56,"c":156.92,"v":87896000},{"d":"2021-01-07","o":157.85,"h":160.43,"l":157.75,"c":158.11,"v":70290000},{"d":"2021-01-08","o":159,"h":159.53,"l":157.11,"c":159.13,"v":70754000},{"d":"2021-01-11","o":157.4,"h":157.82,"l":155.5,"c":155.71,"v":73668000},{"d":"2021-01-12","o":156,"h":157.11,"l":154.3,"c":156.04,"v":70292000},{"d":"2021-01-13","o":156.42,"h":159.5,"l":156.1,"c":158.29,"v":66424000},{"d":"2021-01-14","o":158.38,"h":158.9,"l":156.03,"c":156.37,"v":61418000},{"d":"2021-01-15","o":156.15,"h":157.13,"l":154.76,"c":155.21,"v":84880000},{"d":"2021-01-19","o":155.35,"h":157.25,"l":154.8,"c":156.04,"v":66102000},{"d":"2021-01-20","o":159.1,"h":163.99,"l":158.75,"c":163.17,"v":106196000},{"d":"2021-01-21","o":164.65,"h":167.43,"l":164.48,"c":165.35,"v":98722000},{"d":"2021-01-22","o":165.22,"h":166.1,"l":164.16,"c":164.61,"v":56438000},{"d":"2021-01-25","o":166.43,"h":168.19,"l":162.16,"c":164.7,"v":74996000},{"d":"2021-01-26","o":164.82,"h":166.9,"l":164.14,"c":166.31,"v":59104000},{"d":"2021-01-27","o":167.07,"h":167.33,"l":160.35,"c":161.63,"v":93204000},{"d":"2021-01-28","o":161.75,"h":165.08,"l":161.43,"c":161.88,"v":62984000},{"d":"2021-01-29","o":161.5,"h":161.85,"l":159.23,"c":160.31,"v":85872000},{"d":"2021-02-01","o":162.12,"h":167.51,"l":161.75,"c":167.14,"v":83204000},{"d":"2021-02-02","o":169,"h":171.39,"l":168.06,"c":169,"v":141972000},{"d":"2021-02-03","o":171.25,"h":171.7,"l":165.43,"c":165.63,"v":141776000},{"d":"2021-02-04","o":166.5,"h":167.35,"l":163.89,"c":166.55,"v":73414000},{"d":"2021-02-05","o":165.95,"h":168.85,"l":165.14,"c":167.61,"v":72416000},{"d":"2021-02-08","o":167.93,"h":168.25,"l":165.2,"c":166.15,"v":65148000},{"d":"2021-02-09","o":165.62,"h":166.9,"l":164.89,"c":165.25,"v":44070000},{"d":"2021-02-10","o":165.7,"h":165.9,"l":162.7,"c":164.33,"v":63032000},{"d":"2021-02-11","o":164.6,"h":164.6,"l":162.4,"c":163.11,"v":46028000},{"d":"2021-02-12","o":162.5,"h":164.01,"l":161.67,"c":163.89,"v":46706000},{"d":"2021-02-16","o":162.7,"h":165.41,"l":162.68,"c":163.45,"v":51494000},{"d":"2021-02-17","o":163.18,"h":166.05,"l":162.98,"c":165.43,"v":65950000},{"d":"2021-02-18","o":164.12,"h":166.9,"l":163.7,"c":166.41,"v":60548000},{"d":"2021-02-19","o":166.41,"h":166.68,"l":162.29,"c":162.49,"v":86104000},{"d":"2021-02-22","o":160.41,"h":161.62,"l":158.61,"c":159.04,"v":70314000},{"d":"2021-02-23","o":156.35,"h":160.24,"l":154.68,"c":159.73,"v":93544000},{"d":"2021-02-24","o":158.34,"h":158.56,"l":156.27,"c":157.98,"v":60226000},{"d":"2021-02-25","o":156.84,"h":158.91,"l":152.39,"c":152.86,"v":90676000},{"d":"2021-02-26","o":154.76,"h":156.12,"l":151.84,"c":154.65,"v":85518000},{"d":"2021-03-01","o":156.39,"h":157.48,"l":154.9,"c":157.31,"v":54582000},{"d":"2021-03-02","o":157.17,"h":158.18,"l":154.36,"c":154.73,"v":51916000},{"d":"2021-03-03","o":154.06,"h":155.39,"l":149.75,"c":150.25,"v":79774000},{"d":"2021-03-04","o":150.6,"h":152.91,"l":147.27,"c":148.88,"v":109632000},{"d":"2021-03-05","o":150.25,"h":150.45,"l":144.05,"c":150.02,"v":107772000},{"d":"2021-03-08","o":150.75,"h":153.23,"l":147.57,"c":147.6,"v":83700000},{"d":"2021-03-09","o":150.9,"h":154.55,"l":150.26,"c":153.14,"v":80600000},{"d":"2021-03-10","o":154.92,"h":155.82,"l":151.5,"c":152.88,"v":60250000},{"d":"2021-03-11","o":155.2,"h":156.59,"l":154.15,"c":155.68,"v":55528000},{"d":"2021-03-12","o":153.75,"h":154.95,"l":152.27,"c":154.47,"v":48438000},{"d":"2021-03-15","o":153.73,"h":154.11,"l":151.6,"c":154.08,"v":58272000},{"d":"2021-03-16","o":155.25,"h":156.45,"l":153.79,"c":154.59,"v":50776000},{"d":"2021-03-17","o":153.66,"h":158.65,"l":153.51,"c":156.79,"v":62372000},{"d":"2021-03-18","o":155.05,"h":155.83,"l":151.25,"c":151.4,"v":72992000},{"d":"2021-03-19","o":151.46,"h":153.86,"l":150.83,"c":153.75,"v":92508000},{"d":"2021-03-22","o":153.39,"h":156.33,"l":153,"c":155.54,"v":58044000},{"d":"2021-03-23","o":156.35,"h":159.1,"l":156.04,"c":156.88,"v":76346000},{"d":"2021-03-24","o":157.55,"h":158.02,"l":154.26,"c":154.35,"v":59180000},{"d":"2021-03-25","o":153.65,"h":155.49,"l":151.86,"c":152.31,"v":71270000},{"d":"2021-03-26","o":152.2,"h":152.83,"l":149.8,"c":152.6,"v":66258000},{"d":"2021-03-29","o":152.77,"h":154.56,"l":151.42,"c":153.79,"v":54920000},{"d":"2021-03-30","o":153.5,"h":153.65,"l":151.7,"c":152.76,"v":46752000},{"d":"2021-03-31","o":153.2,"h":155.97,"l":153.12,"c":154.7,"v":61878000},{"d":"2021-04-01","o":155.9,"h":158.12,"l":155.78,"c":158.05,"v":58806000},{"d":"2021-04-05","o":158.65,"h":161.8,"l":158.06,"c":161.34,"v":66698000},{"d":"2021-04-06","o":161.19,"h":162.37,"l":160.85,"c":161.19,"v":50756000},{"d":"2021-04-07","o":161.69,"h":165.18,"l":161.18,"c":163.97,"v":66924000},{"d":"2021-04-08","o":165.54,"h":166.23,"l":164.6,"c":164.96,"v":56242000},{"d":"2021-04-09","o":165.24,"h":168.61,"l":164.45,"c":168.61,"v":86830000},{"d":"2021-04-12","o":167.76,"h":169.75,"l":167.56,"c":168.97,"v":65636000},{"d":"2021-04-13","o":170.04,"h":171.6,"l":169.78,"c":170,"v":66316000},{"d":"2021-04-14","o":170.2,"h":170.21,"l":166.3,"c":166.65,"v":62904000},{"d":"2021-04-15","o":168.55,"h":169.85,"l":167.6,"c":168.95,"v":64672000},{"d":"2021-04-16","o":169,"h":170.34,"l":167.78,"c":169.97,"v":63720000},{"d":"2021-04-19","o":169.52,"h":171.8,"l":168.01,"c":168.6,"v":54508000},{"d":"2021-04-20","o":168.68,"h":169.15,"l":165.8,"c":166.73,"v":52460000},{"d":"2021-04-21","o":165.8,"h":168.14,"l":165.19,"c":168.1,"v":44224000},{"d":"2021-04-22","o":168.58,"h":168.64,"l":165.07,"c":165.45,"v":51612000},{"d":"2021-04-23","o":165.96,"h":168.75,"l":165.43,"c":167.04,"v":63856000},{"d":"2021-04-26","o":167.4,"h":171.42,"l":166.55,"c":170.45,"v":97614000},{"d":"2021-04-27","o":172.17,"h":173,"l":169.9,"c":170.87,"v":76542000},{"d":"2021-04-28","o":171.74,"h":174.49,"l":171.25,"c":172.93,"v":92638000},{"d":"2021-04-29","o":175.26,"h":175.72,"l":171.75,"c":173.57,"v":153648000},{"d":"2021-04-30","o":176.26,"h":177.7,"l":173.12,"c":173.37,"v":140186000},{"d":"2021-05-03","o":174.24,"h":174.33,"l":168.63,"c":169.32,"v":117510000},{"d":"2021-05-04","o":167.81,"h":168.4,"l":163.61,"c":165.59,"v":108788000},{"d":"2021-05-05","o":166.94,"h":167.74,"l":163.22,"c":163.53,"v":74226000},{"d":"2021-05-06","o":163.5,"h":165.72,"l":162.36,"c":165.32,"v":88954000},{"d":"2021-05-07","o":165.95,"h":166.54,"l":164.45,"c":164.58,"v":94206000},{"d":"2021-05-10","o":164.12,"h":164.15,"l":159.5,"c":159.52,"v":116772000},{"d":"2021-05-11","o":156.81,"h":161.9,"l":156.37,"c":161.2,"v":92396000},{"d":"2021-05-12","o":159.25,"h":160.4,"l":156.65,"c":157.6,"v":98728000},{"d":"2021-05-13","o":159.27,"h":160.19,"l":156.65,"c":158.07,"v":67018000},{"d":"2021-05-14","o":159.28,"h":161.44,"l":159.15,"c":161.15,"v":66500000},{"d":"2021-05-17","o":162.3,"h":164.64,"l":161.73,"c":163.52,"v":74478000},{"d":"2021-05-18","o":164.63,"h":165.6,"l":161.52,"c":161.61,"v":56568000},{"d":"2021-05-19","o":159.75,"h":161.74,"l":159.2,"c":161.59,"v":53594000},{"d":"2021-05-20","o":162.22,"h":162.98,"l":161.81,"c":162.38,"v":52664000},{"d":"2021-05-21","o":162.5,"h":162.83,"l":159.85,"c":160.15,"v":82098000},{"d":"2021-05-24","o":160.77,"h":162.9,"l":160.52,"c":162.25,"v":48456000},{"d":"2021-05-25","o":163.33,"h":163.99,"l":160.69,"c":162.95,"v":65222000},{"d":"2021-05-26","o":163.73,"h":164.79,"l":162.93,"c":163.26,"v":47680000},{"d":"2021-05-27","o":162.8,"h":163.02,"l":161.5,"c":161.51,"v":51224000},{"d":"2021-05-28","o":162.1,"h":162.4,"l":160.99,"c":161.15,"v":46596000},{"d":"2021-06-01","o":162.18,"h":162.55,"l":160.45,"c":160.93,"v":48600000},{"d":"2021-06-02","o":161.15,"h":161.75,"l":160.4,"c":161.7,"v":40290000},{"d":"2021-06-03","o":160.21,"h":160.72,"l":159.2,"c":159.35,"v":47966000},{"d":"2021-06-04","o":160.6,"h":161.05,"l":159.94,"c":160.31,"v":44994000},{"d":"2021-06-07","o":159.87,"h":160.4,"l":158.61,"c":159.9,"v":44316000},{"d":"2021-06-08","o":161.13,"h":163.98,"l":160.9,"c":163.21,"v":68334000},{"d":"2021-06-09","o":163.64,"h":164.88,"l":163.54,"c":164.06,"v":49110000},{"d":"2021-06-10","o":164.1,"h":167.55,"l":164.06,"c":167.48,"v":69530000},{"d":"2021-06-11","o":167.48,"h":168.33,"l":166.67,"c":167.34,"v":56348000},{"d":"2021-06-14","o":167.34,"h":169.25,"l":166.77,"c":169.19,"v":51394000},{"d":"2021-06-15","o":169.2,"h":169.85,"l":168.16,"c":169.16,"v":48524000},{"d":"2021-06-16","o":169.6,"h":171.32,"l":168.03,"c":170.76,"v":84056000},{"d":"2021-06-17","o":170.16,"h":174.86,"l":170.05,"c":174.46,"v":102730000},{"d":"2021-06-18","o":174,"h":175.35,"l":173.69,"c":174.35,"v":104954000},{"d":"2021-06-21","o":173.82,"h":174.1,"l":171.7,"c":172.7,"v":65542000},{"d":"2021-06-22","o":172.9,"h":176.19,"l":172.8,"c":175.27,"v":66902000},{"d":"2021-06-23","o":175.25,"h":176.05,"l":174.16,"c":175.19,"v":56266000},{"d":"2021-06-24","o":175.38,"h":176.24,"l":171.54,"c":172.45,"v":76640000},{"d":"2021-06-25","o":173.2,"h":173.24,"l":169.71,"c":170.07,"v":78820000},{"d":"2021-06-28","o":170.8,"h":172.4,"l":170.68,"c":172.19,"v":44856000},{"d":"2021-06-29","o":171.94,"h":172.8,"l":171.15,"c":172.41,"v":41968000},{"d":"2021-06-30","o":172.05,"h":173.58,"l":171.75,"c":172.01,"v":48080000},{"d":"2021-07-01","o":171.73,"h":172.85,"l":170.47,"c":171.65,"v":40742000},{"d":"2021-07-02","o":172.58,"h":175.59,"l":171.85,"c":175.55,"v":63388000},{"d":"2021-07-06","o":176.51,"h":184.27,"l":176.45,"c":183.79,"v":134896000},{"d":"2021-07-07","o":185.87,"h":186.71,"l":183.95,"c":184.83,"v":106562000},{"d":"2021-07-08","o":182.18,"h":188,"l":181.06,"c":186.57,"v":103612000},{"d":"2021-07-09","o":186.13,"h":187.4,"l":184.67,"c":185.97,"v":74964000},{"d":"2021-07-12","o":187.2,"h":187.86,"l":184.84,"c":185.93,"v":51432000},{"d":"2021-07-13","o":185.1,"h":188.65,"l":183.57,"c":183.87,"v":76918000},{"d":"2021-07-14","o":185.44,"h":185.88,"l":183.04,"c":184.08,"v":65932000},{"d":"2021-07-15","o":184.71,"h":184.77,"l":181.05,"c":181.56,"v":63706000},{"d":"2021-07-16","o":181.67,"h":182.3,"l":178.52,"c":178.68,"v":80874000},{"d":"2021-07-19","o":176.63,"h":177.51,"l":174.96,"c":177.48,"v":75692000},{"d":"2021-07-20","o":178.37,"h":179.6,"l":175.9,"c":178.66,"v":65114000},{"d":"2021-07-21","o":178.82,"h":179.32,"l":177.18,"c":179.26,"v":46380000},{"d":"2021-07-22","o":179.36,"h":182,"l":179.11,"c":181.9,"v":65308000},{"d":"2021-07-23","o":182,"h":183.31,"l":181.1,"c":182.83,"v":48726000},{"d":"2021-07-26","o":183.66,"h":185.6,"l":182.36,"c":184.99,"v":58002000},{"d":"2021-07-27","o":184.93,"h":184.93,"l":179.31,"c":181.32,"v":82638000},{"d":"2021-07-28","o":181.69,"h":182.92,"l":180.05,"c":181.52,"v":59988000},{"d":"2021-07-29","o":181.39,"h":181.9,"l":179,"c":180,"v":110400000},{"d":"2021-07-30","o":167.4,"h":168.41,"l":165.35,"c":166.38,"v":199312000},{"d":"2021-08-02","o":167.65,"h":167.95,"l":165.85,"c":166.57,"v":67078000},{"d":"2021-08-03","o":167.04,"h":169.55,"l":164.99,"c":168.31,"v":83146000},{"d":"2021-08-04","o":168.97,"h":169.44,"l":167.28,"c":167.74,"v":43678000},{"d":"2021-08-05","o":167.81,"h":169.45,"l":167.05,"c":168.8,"v":48670000},{"d":"2021-08-06","o":168.75,"h":168.75,"l":166.45,"c":167.25,"v":52752000},{"d":"2021-08-09","o":167.18,"h":167.74,"l":166.43,"c":167.09,"v":42964000},{"d":"2021-08-10","o":167.25,"h":167.9,"l":165.75,"c":166.03,"v":48252000},{"d":"2021-08-11","o":166.57,"h":166.88,"l":163.89,"c":164.61,"v":58944000},{"d":"2021-08-12","o":164.5,"h":165.73,"l":163.48,"c":165.18,"v":46282000},{"d":"2021-08-13","o":165.28,"h":165.3,"l":164.15,"c":164.7,"v":41134000},{"d":"2021-08-16","o":164.15,"h":165,"l":160.56,"c":164.95,"v":66394000},{"d":"2021-08-17","o":163.88,"h":164.02,"l":161.28,"c":162.1,"v":67758000},{"d":"2021-08-18","o":162.1,"h":162.71,"l":160,"c":160.06,"v":56086000},{"d":"2021-08-19","o":159.7,"h":161.65,"l":159.12,"c":159.39,"v":75658000},{"d":"2021-08-20","o":160.19,"h":160.39,"l":158.79,"c":160,"v":67168000},{"d":"2021-08-23","o":160.6,"h":164.04,"l":160.5,"c":163.29,"v":65362000},{"d":"2021-08-24","o":164,"h":165.77,"l":163.73,"c":165.29,"v":51036000},{"d":"2021-08-25","o":165.49,"h":166.05,"l":164.31,"c":164.96,"v":33606000},{"d":"2021-08-26","o":164.95,"h":166.6,"l":164.8,"c":165.8,"v":41976000},{"d":"2021-08-27","o":166.66,"h":167.62,"l":165.69,"c":167.48,"v":48048000},{"d":"2021-08-30","o":167.87,"h":172.25,"l":167.76,"c":171.08,"v":63844000},{"d":"2021-08-31","o":171.24,"h":173.63,"l":169.78,"c":173.54,"v":87128000},{"d":"2021-09-01","o":174.82,"h":176.35,"l":173.76,"c":173.95,"v":72598000},{"d":"2021-09-02","o":174.74,"h":175.6,"l":172.75,"c":173.16,"v":58474000},{"d":"2021-09-03","o":172.6,"h":174.13,"l":171.82,"c":173.9,"v":51514000},{"d":"2021-09-07","o":173.9,"h":176.4,"l":173.85,"c":175.46,"v":54758000},{"d":"2021-09-08","o":175.58,"h":177.28,"l":174.78,"c":176.27,"v":61068000},{"d":"2021-09-09","o":176.3,"h":177.5,"l":174.02,"c":174.21,"v":54384000},{"d":"2021-09-10","o":175.09,"h":175.42,"l":173.15,"c":173.46,"v":47946000},{"d":"2021-09-13","o":174.14,"h":174.9,"l":171.9,"c":172.86,"v":51380000},{"d":"2021-09-14","o":173.78,"h":174.34,"l":171.89,"c":172.5,"v":38738000},{"d":"2021-09-15","o":172.13,"h":174.27,"l":170.1,"c":173.79,"v":59150000},{"d":"2021-09-16","o":173,"h":174.63,"l":172.31,"c":174.41,"v":51672000},{"d":"2021-09-17","o":174.42,"h":174.87,"l":172.61,"c":173.13,"v":92332000},{"d":"2021-09-20","o":169.8,"h":170.95,"l":165.25,"c":167.79,"v":93382000},{"d":"2021-09-21","o":168.75,"h":168.99,"l":166.62,"c":167.18,"v":55618000},{"d":"2021-09-22","o":167.55,"h":169.45,"l":167.05,"c":169,"v":48228000},{"d":"2021-09-23","o":169,"h":171.45,"l":169,"c":170.8,"v":47588000},{"d":"2021-09-24","o":170.1,"h":171.46,"l":169.67,"c":171.28,"v":42324000},{"d":"2021-09-27","o":168.57,"h":170.78,"l":166.98,"c":170.29,"v":72690000},{"d":"2021-09-28","o":167.89,"h":168.46,"l":164.51,"c":165.8,"v":88616000},{"d":"2021-09-29","o":166.11,"h":167.57,"l":164.89,"c":165.06,"v":51246000},{"d":"2021-09-30","o":165.8,"h":166.39,"l":163.7,"c":164.25,"v":56848000},{"d":"2021-10-01","o":164.45,"h":165.46,"l":162.8,"c":164.16,"v":56712000},{"d":"2021-10-04","o":163.97,"h":164,"l":158.81,"c":159.49,"v":90462000},{"d":"2021-10-05","o":160.23,"h":163.04,"l":160.12,"c":161.05,"v":65384000},{"d":"2021-10-06","o":160.68,"h":163.22,"l":159.93,"c":163.1,"v":50660000},{"d":"2021-10-07","o":164.58,"h":166.29,"l":164.15,"c":165.12,"v":48182000},{"d":"2021-10-08","o":165.85,"h":166.07,"l":164.41,"c":164.43,"v":39964000},{"d":"2021-10-11","o":163.75,"h":164.63,"l":161.9,"c":162.32,"v":40684000},{"d":"2021-10-12","o":162.85,"h":163.38,"l":161.81,"c":162.37,"v":36392000},{"d":"2021-10-13","o":163.49,"h":164.42,"l":163.05,"c":164.21,"v":48402000},{"d":"2021-10-14","o":165.12,"h":165.63,"l":164.54,"c":164.99,"v":42190000},{"d":"2021-10-15","o":165.57,"h":170.52,"l":165.2,"c":170.45,"v":103598000},{"d":"2021-10-18","o":169.42,"h":172.46,"l":169.26,"c":172.34,"v":63482000},{"d":"2021-10-19","o":171.71,"h":172.73,"l":171.1,"c":172.21,"v":47722000},{"d":"2021-10-20","o":172.63,"h":173.14,"l":170.02,"c":170.75,"v":42796000},{"d":"2021-10-21","o":170.71,"h":172.01,"l":170.15,"c":171.75,"v":37628000},{"d":"2021-10-22","o":171.05,"h":171.49,"l":166.57,"c":166.78,"v":62782000},{"d":"2021-10-25","o":166.75,"h":167.39,"l":164.88,"c":166.02,"v":44520000},{"d":"2021-10-26","o":167.48,"h":170.81,"l":167.2,"c":168.8,"v":53966000},{"d":"2021-10-27","o":169.4,"h":171.85,"l":168.57,"c":169.62,"v":54044000},{"d":"2021-10-28","o":170.1,"h":173.95,"l":169.3,"c":172.33,"v":114174000},{"d":"2021-10-29","o":165,"h":168.74,"l":163.67,"c":168.62,"v":129722000},{"d":"2021-11-01","o":168.09,"h":168.79,"l":164.6,"c":165.91,"v":72178000},{"d":"2021-11-02","o":165.75,"h":166.56,"l":164.18,"c":165.64,"v":52552000},{"d":"2021-11-03","o":165.45,"h":169.75,"l":164.88,"c":169.2,"v":67944000},{"d":"2021-11-04","o":168.5,"h":174.93,"l":168.25,"c":173.85,"v":107060000},{"d":"2021-11-05","o":173.85,"h":178.31,"l":173.85,"c":175.95,"v":99940000},{"d":"2021-11-08","o":176.16,"h":178.95,"l":174.39,"c":174.45,"v":61480000},{"d":"2021-11-09","o":175.76,"h":179.69,"l":175.07,"c":178.81,"v":85898000},{"d":"2021-11-10","o":178.19,"h":180.27,"l":173.15,"c":174.1,"v":80548000},{"d":"2021-11-11","o":175.65,"h":177.16,"l":173.37,"c":173.62,"v":45288000},{"d":"2021-11-12","o":174.25,"h":177.04,"l":172.35,"c":176.26,"v":53788000},{"d":"2021-11-15","o":176.85,"h":179.69,"l":176.29,"c":177.28,"v":58594000},{"d":"2021-11-16","o":176.95,"h":178.82,"l":176.26,"c":177.04,"v":44342000},{"d":"2021-11-17","o":178.24,"h":179.36,"l":177.27,"c":177.45,"v":51206000},{"d":"2021-11-18","o":178.32,"h":185.21,"l":178.05,"c":184.8,"v":114070000},{"d":"2021-11-19","o":185.63,"h":188.11,"l":183.79,"c":183.83,"v":98734000},{"d":"2021-11-22","o":183.82,"h":185.67,"l":178.38,"c":178.63,"v":96844000},{"d":"2021-11-23","o":179.25,"h":181.05,"l":176.39,"c":179,"v":73804000},{"d":"2021-11-24","o":178.13,"h":180.68,"l":176.84,"c":179.02,"v":46560000},{"d":"2021-11-26","o":180.1,"h":181.68,"l":175.21,"c":175.23,"v":59826000},{"d":"2021-11-29","o":177.38,"h":179.8,"l":176.57,"c":178.08,"v":65312000},{"d":"2021-11-30","o":178.18,"h":179.29,"l":174.6,"c":175.35,"v":80022000},{"d":"2021-12-01","o":177.25,"h":177.99,"l":172.08,"c":172.19,"v":74916000},{"d":"2021-12-02","o":173,"h":174.63,"l":171.19,"c":171.87,"v":64726000},{"d":"2021-12-03","o":172.75,"h":173.49,"l":166.93,"c":169.49,"v":80712000},{"d":"2021-12-06","o":169.65,"h":173.7,"l":166.93,"c":171.37,"v":68860000},{"d":"2021-12-07","o":174.6,"h":177.5,"l":173.33,"c":176.16,"v":66410000},{"d":"2021-12-08","o":176.15,"h":177.18,"l":174.75,"c":176.16,"v":45254000},{"d":"2021-12-09","o":175.75,"h":176.97,"l":174.14,"c":174.17,"v":46062000},{"d":"2021-12-10","o":175.42,"h":175.93,"l":170.5,"c":172.21,"v":60690000},{"d":"2021-12-13","o":172,"h":172.1,"l":169.13,"c":169.57,"v":62170000},{"d":"2021-12-14","o":167.55,"h":169.5,"l":166.44,"c":169.09,"v":55976000},{"d":"2021-12-15","o":168.6,"h":173.6,"l":165.2,"c":173.32,"v":75794000},{"d":"2021-12-16","o":173.37,"h":174.17,"l":168.16,"c":168.87,"v":60876000},{"d":"2021-12-17","o":167.71,"h":170.9,"l":165.61,"c":170.02,"v":85542000},{"d":"2021-12-20","o":166.85,"h":167.87,"l":165.6,"c":167.08,"v":57372000},{"d":"2021-12-21","o":167.85,"h":170.72,"l":165.65,"c":170.42,"v":55956000},{"d":"2021-12-22","o":169.27,"h":172.05,"l":168.5,"c":171.04,"v":55036000},{"d":"2021-12-23","o":170.43,"h":171.98,"l":170.15,"c":171.07,"v":36788000},{"d":"2021-12-27","o":171.04,"h":172.94,"l":169.22,"c":169.67,"v":58688000},{"d":"2021-12-28","o":170.18,"h":172.18,"l":169.14,"c":170.66,"v":54638000},{"d":"2021-12-29","o":170.84,"h":171.21,"l":168.6,"c":169.2,"v":35754000},{"d":"2021-12-30","o":169.7,"h":170.89,"l":168.52,"c":168.64,"v":37584000},{"d":"2021-12-31","o":168.96,"h":169.35,"l":166.56,"c":166.72,"v":47830000},{"d":"2022-01-03","o":167.55,"h":170.7,"l":166.16,"c":170.4,"v":63520000},{"d":"2022-01-04","o":170.44,"h":171.4,"l":166.35,"c":167.52,"v":70726000},{"d":"2022-01-05","o":166.88,"h":167.13,"l":164.36,"c":164.36,"v":64302000},{"d":"2022-01-06","o":163.45,"h":164.8,"l":161.94,"c":163.25,"v":51958000},{"d":"2022-01-07","o":163.84,"h":165.24,"l":162.03,"c":162.55,"v":46606000},{"d":"2022-01-10","o":160.59,"h":161.66,"l":156.3,"c":161.49,"v":87798000},{"d":"2022-01-11","o":161.5,"h":166.35,"l":160.7,"c":165.36,"v":62806000},{"d":"2022-01-12","o":166.57,"h":166.88,"l":164.42,"c":165.21,"v":50030000},{"d":"2022-01-13","o":165.25,"h":166.22,"l":161.09,"c":161.21,"v":52188000},{"d":"2022-01-14","o":160.15,"h":162.25,"l":159.8,"c":162.14,"v":45974000},{"d":"2022-01-18","o":159.1,"h":159.73,"l":157.66,"c":158.92,"v":67292000},{"d":"2022-01-19","o":158.76,"h":159.25,"l":156.25,"c":156.3,"v":53242000},{"d":"2022-01-20","o":156.77,"h":158,"l":151.35,"c":151.67,"v":71974000},{"d":"2022-01-21","o":149.95,"h":150.9,"l":142.07,"c":142.64,"v":163972000},{"d":"2022-01-24","o":139,"h":144.95,"l":135.35,"c":144.54,"v":155624000},{"d":"2022-01-25","o":142.24,"h":143.6,"l":138.15,"c":139.99,"v":90824000},{"d":"2022-01-26","o":144.75,"h":145.18,"l":137.32,"c":138.87,"v":95602000},{"d":"2022-01-27","o":140.8,"h":144.24,"l":139.35,"c":139.64,"v":77516000},{"d":"2022-01-28","o":140.86,"h":144,"l":137.93,"c":143.98,"v":74392000},{"d":"2022-01-31","o":144.75,"h":150.36,"l":144.3,"c":149.57,"v":78308000},{"d":"2022-02-01","o":150,"h":151.71,"l":147.63,"c":151.19,"v":59220000},{"d":"2022-02-02","o":155.05,"h":155.07,"l":148.86,"c":150.61,"v":87330000},{"d":"2022-02-03","o":141.74,"h":144.25,"l":138.33,"c":138.85,"v":225532000},{"d":"2022-02-04","o":155.61,"h":161.2,"l":150.61,"c":157.64,"v":253456000},{"d":"2022-02-07","o":158.52,"h":162.69,"l":157.25,"c":157.94,"v":102624000},{"d":"2022-02-08","o":156.75,"h":161.79,"l":155.55,"c":161.41,"v":76040000},{"d":"2022-02-09","o":162.87,"h":163.83,"l":160.25,"c":161.19,"v":68786000},{"d":"2022-02-10","o":158.35,"h":160.72,"l":157.75,"c":159,"v":68268000},{"d":"2022-02-11","o":158.13,"h":159,"l":152.73,"c":153.29,"v":77100000},{"d":"2022-02-14","o":151.75,"h":158.45,"l":151.65,"c":155.17,"v":83230000},{"d":"2022-02-15","o":157.61,"h":158.01,"l":154.64,"c":156.51,"v":56440000},{"d":"2022-02-16","o":155.79,"h":158.83,"l":154.73,"c":158.1,"v":52704000},{"d":"2022-02-17","o":158.15,"h":160.35,"l":154.5,"c":154.65,"v":64032000},{"d":"2022-02-18","o":155.5,"h":155.5,"l":150.89,"c":152.6,"v":63604000},{"d":"2022-02-22","o":150.48,"h":152.98,"l":148.49,"c":150.2,"v":66128000},{"d":"2022-02-23","o":151.65,"h":151.76,"l":144.65,"c":144.83,"v":64244000},{"d":"2022-02-24","o":139.84,"h":151.75,"l":139.5,"c":151.36,"v":100786000},{"d":"2022-02-25","o":150.55,"h":153.99,"l":149.21,"c":153.79,"v":62396000},{"d":"2022-02-28","o":152.43,"h":154.45,"l":150.85,"c":153.56,"v":57684000},{"d":"2022-03-01","o":152.73,"h":154.1,"l":149.98,"c":151.14,"v":44874000},{"d":"2022-03-02","o":150.85,"h":153,"l":148.75,"c":152.05,"v":47334000},{"d":"2022-03-03","o":153.53,"h":153.93,"l":146.86,"c":147.9,"v":65198000},{"d":"2022-03-04","o":147.16,"h":147.85,"l":143.81,"c":145.64,"v":60934000},{"d":"2022-03-07","o":145.44,"h":146.09,"l":137.42,"c":137.45,"v":86934000},{"d":"2022-03-08","o":136.68,"h":140.7,"l":133.57,"c":136.01,"v":91662000},{"d":"2022-03-09","o":139.5,"h":140.25,"l":136.83,"c":139.28,"v":82656000},{"d":"2022-03-10","o":145.68,"h":148.67,"l":143.98,"c":146.82,"v":135062000},{"d":"2022-03-11","o":149.57,"h":149.68,"l":145.37,"c":145.52,"v":68900000},{"d":"2022-03-14","o":145.98,"h":147.45,"l":140.88,"c":141.85,"v":74086000},{"d":"2022-03-15","o":142.85,"h":147.99,"l":142,"c":147.37,"v":75584000},{"d":"2022-03-16","o":148.5,"h":153.15,"l":147.35,"c":153.1,"v":84958000},{"d":"2022-03-17","o":152.64,"h":157.5,"l":152.14,"c":157.24,"v":72934000},{"d":"2022-03-18","o":156.81,"h":161.59,"l":156.01,"c":161.25,"v":102962000},{"d":"2022-03-21","o":161.12,"h":163.08,"l":159.55,"c":161.49,"v":66538000},{"d":"2022-03-22","o":161.81,"h":166.17,"l":161.7,"c":164.89,"v":64086000},{"d":"2022-03-23","o":163.71,"h":166.37,"l":162.69,"c":163.41,"v":55812000},{"d":"2022-03-24","o":163.75,"h":164.12,"l":160.05,"c":163.65,"v":56798000},{"d":"2022-03-25","o":164,"h":165.37,"l":162.25,"c":164.77,"v":49032000},{"d":"2022-03-28","o":164.98,"h":169.04,"l":164.9,"c":168.99,"v":59854000},{"d":"2022-03-29","o":170.38,"h":170.83,"l":167.87,"c":169.32,"v":66154000},{"d":"2022-03-30","o":168.51,"h":168.95,"l":165.5,"c":166.3,"v":56168000},{"d":"2022-03-31","o":166.45,"h":166.49,"l":162.95,"c":163,"v":59966000},{"d":"2022-04-01","o":164.15,"h":165.83,"l":162.32,"c":163.56,"v":57090000},{"d":"2022-04-04","o":164.12,"h":168.39,"l":163.21,"c":168.35,"v":49882000},{"d":"2022-04-05","o":167.74,"h":168.11,"l":163.27,"c":164.05,"v":53728000},{"d":"2022-04-06","o":161.65,"h":162.2,"l":157.25,"c":158.76,"v":79056000},{"d":"2022-04-07","o":158.4,"h":160.08,"l":154.51,"c":157.78,"v":68136000},{"d":"2022-04-08","o":156.75,"h":157.37,"l":154.23,"c":154.46,"v":46002000},{"d":"2022-04-11","o":152.71,"h":154.14,"l":150.53,"c":151.12,"v":52112000},{"d":"2022-04-12","o":153.69,"h":155.1,"l":150.38,"c":150.79,"v":55178000},{"d":"2022-04-13","o":150.02,"h":156.02,"l":149.6,"c":155.54,"v":53390000},{"d":"2022-04-14","o":155.39,"h":155.9,"l":151.47,"c":151.71,"v":51598000},{"d":"2022-04-18","o":151.52,"h":154.04,"l":150.25,"c":152.79,"v":46514000},{"d":"2022-04-19","o":152.03,"h":158.65,"l":151.55,"c":158.12,"v":54926000},{"d":"2022-04-20","o":157.6,"h":157.6,"l":153.6,"c":154,"v":59630000},{"d":"2022-04-21","o":154.71,"h":156.74,"l":147.59,"c":148.3,"v":63970000},{"d":"2022-04-22","o":148.25,"h":149.62,"l":143.7,"c":144.35,"v":73078000},{"d":"2022-04-25","o":144.02,"h":146.22,"l":142.31,"c":146.07,"v":61874000},{"d":"2022-04-26","o":144.8,"h":144.86,"l":138.93,"c":139.39,"v":77530000},{"d":"2022-04-27","o":140.19,"h":141.95,"l":135.78,"c":138.17,"v":71336000},{"d":"2022-04-28","o":142.18,"h":145.94,"l":140.3,"c":144.6,"v":117316000},{"d":"2022-04-29","o":129.85,"h":130.76,"l":121.62,"c":124.28,"v":272662000},{"d":"2022-05-02","o":122.4,"h":124.67,"l":118.38,"c":124.5,"v":148788000},{"d":"2022-05-03","o":124.05,"h":126.22,"l":122.82,"c":124.25,"v":79134000},{"d":"2022-05-04","o":123.6,"h":126,"l":119.18,"c":125.93,"v":110746000},{"d":"2022-05-05","o":123,"h":123.5,"l":115.07,"c":116.41,"v":144392000},{"d":"2022-05-06","o":114.85,"h":119.05,"l":113.08,"c":114.77,"v":124260000},{"d":"2022-05-09","o":111.31,"h":114,"l":107.96,"c":108.79,"v":128124000},{"d":"2022-05-10","o":111.25,"h":112.64,"l":107.17,"c":108.86,"v":105434000},{"d":"2022-05-11","o":108.1,"h":110.16,"l":104.43,"c":105.37,"v":109704000},{"d":"2022-05-12","o":102.75,"h":110.78,"l":102.41,"c":106.93,"v":132026000},{"d":"2022-05-13","o":109.07,"h":113.18,"l":107.8,"c":113.06,"v":93684000},{"d":"2022-05-16","o":113.1,"h":113.99,"l":110.35,"c":110.81,"v":74566000},{"d":"2022-05-17","o":113.28,"h":115.8,"l":111.28,"c":115.37,"v":76448000},{"d":"2022-05-18","o":111.44,"h":112.85,"l":106.25,"c":107.11,"v":108380000},{"d":"2022-05-19","o":106.28,"h":110.03,"l":106.19,"c":107.32,"v":88142000},{"d":"2022-05-20","o":109.57,"h":109.9,"l":105.01,"c":107.59,"v":99500000},{"d":"2022-05-23","o":108.46,"h":108.82,"l":103.95,"c":107.56,"v":107798000},{"d":"2022-05-24","o":104.03,"h":105.4,"l":101.26,"c":104.1,"v":102934000},{"d":"2022-05-25","o":103.66,"h":108.18,"l":103.65,"c":106.78,"v":93120000},{"d":"2022-05-26","o":107.97,"h":112.67,"l":107.45,"c":111.08,"v":93002000},{"d":"2022-05-27","o":113.55,"h":115.19,"l":112.63,"c":115.15,"v":93660000},{"d":"2022-05-31","o":116.28,"h":121.99,"l":115.68,"c":120.21,"v":144634000},{"d":"2022-06-01","o":122.26,"h":125.18,"l":120.62,"c":121.68,"v":127528000},{"d":"2022-06-02","o":121.68,"h":125.61,"l":120.04,"c":125.51,"v":100560000},{"d":"2022-06-03","o":124.2,"h":124.4,"l":121.05,"c":122.35,"v":97604000},{"d":"2022-06-06","o":125.25,"h":128.99,"l":123.81,"c":124.79,"v":135269000},{"d":"2022-06-07","o":122.01,"h":124.1,"l":120.63,"c":123,"v":85156700},{"d":"2022-06-08","o":122.61,"h":123.75,"l":120.75,"c":121.18,"v":64926600},{"d":"2022-06-09","o":119.99,"h":121.3,"l":116.1,"c":116.15,"v":67029800},{"d":"2022-06-10","o":113.42,"h":114.5,"l":109.05,"c":109.65,"v":87266000},{"d":"2022-06-13","o":104.19,"h":106.54,"l":101.86,"c":103.67,"v":99277700},{"d":"2022-06-14","o":104.19,"h":104.88,"l":101.43,"c":102.31,"v":69728800},{"d":"2022-06-15","o":103.86,"h":109.06,"l":103.53,"c":107.67,"v":85011100},{"d":"2022-06-16","o":104.47,"h":104.58,"l":102.01,"c":103.66,"v":82186300},{"d":"2022-06-17","o":102.8,"h":106.98,"l":102.51,"c":106.22,"v":99772100},{"d":"2022-06-21","o":108.2,"h":111.63,"l":103.56,"c":108.68,"v":70901200},{"d":"2022-06-22","o":107.43,"h":112.13,"l":107.02,"c":108.95,"v":60040100},{"d":"2022-06-23","o":110.39,"h":113,"l":107.93,"c":112.44,"v":64345300},{"d":"2022-06-24","o":112.38,"h":116.71,"l":111.43,"c":116.46,"v":69867600},{"d":"2022-06-27","o":117.09,"h":117.98,"l":112.7,"c":113.22,"v":62133200},{"d":"2022-06-28","o":113.5,"h":114.85,"l":107.04,"c":107.4,"v":74942900},{"d":"2022-06-29","o":107.38,"h":110.99,"l":106.91,"c":108.92,"v":66375300},{"d":"2022-06-30","o":108.11,"h":108.18,"l":102.52,"c":106.21,"v":97679400},{"d":"2022-07-01","o":106.29,"h":109.75,"l":105.85,"c":109.56,"v":73021200},{"d":"2022-07-05","o":107.6,"h":114.08,"l":106.32,"c":113.5,"v":76583700},{"d":"2022-07-06","o":113.21,"h":115.48,"l":112.01,"c":114.33,"v":66958900},{"d":"2022-07-07","o":113.85,"h":116.99,"l":113.49,"c":116.33,"v":57872300},{"d":"2022-07-08","o":114.6,"h":116.58,"l":113.69,"c":115.54,"v":45719700},{"d":"2022-07-11","o":114.08,"h":114.3,"l":110.87,"c":111.75,"v":53487600},{"d":"2022-07-12","o":112.16,"h":113.23,"l":108.34,"c":109.22,"v":54280300},{"d":"2022-07-13","o":107.03,"h":111.78,"l":106.01,"c":110.4,"v":61353800},{"d":"2022-07-14","o":110.24,"h":111.18,"l":107.58,"c":110.63,"v":51163100},{"d":"2022-07-15","o":112.5,"h":115.59,"l":111.59,"c":113.55,"v":84317800},{"d":"2022-07-18","o":115,"h":117.24,"l":113.15,"c":113.76,"v":59115400},{"d":"2022-07-19","o":115.7,"h":118.95,"l":114.03,"c":118.21,"v":60990000},{"d":"2022-07-20","o":118.62,"h":123.48,"l":118.32,"c":122.77,"v":71268300},{"d":"2022-07-21","o":123.2,"h":124.85,"l":121.26,"c":124.63,"v":60239900},{"d":"2022-07-22","o":125.01,"h":125.5,"l":121.35,"c":122.42,"v":51463800},{"d":"2022-07-25","o":122.7,"h":123.64,"l":120.03,"c":121.14,"v":50221300},{"d":"2022-07-26","o":115.79,"h":118.15,"l":114.53,"c":114.81,"v":67075100},{"d":"2022-07-27","o":117.31,"h":121.9,"l":117.16,"c":120.97,"v":61582000},{"d":"2022-07-28","o":121.57,"h":122.84,"l":118.08,"c":122.28,"v":82245500},{"d":"2022-07-29","o":134.9,"h":137.65,"l":132.41,"c":134.95,"v":148892900},{"d":"2022-08-01","o":134.96,"h":138.83,"l":133.51,"c":135.39,"v":76846900},{"d":"2022-08-02","o":134.72,"h":137.44,"l":134.09,"c":134.16,"v":61922400},{"d":"2022-08-03","o":136.21,"h":140.49,"l":136.05,"c":139.52,"v":71827800},{"d":"2022-08-04","o":140.58,"h":143.56,"l":139.55,"c":142.57,"v":70585000},{"d":"2022-08-05","o":140.1,"h":142.86,"l":139.6,"c":140.8,"v":50686900},{"d":"2022-08-08","o":142.05,"h":144.23,"l":138.29,"c":139.41,"v":52229000},{"d":"2022-08-09","o":138.05,"h":138.95,"l":136.21,"c":137.83,"v":40434700},{"d":"2022-08-10","o":142.9,"h":144.6,"l":141.01,"c":142.69,"v":54773800},{"d":"2022-08-11","o":143.86,"h":144.49,"l":139.76,"c":140.64,"v":44867300},{"d":"2022-08-12","o":142.05,"h":143.57,"l":140.12,"c":143.55,"v":47643500},{"d":"2022-08-15","o":142.8,"h":143.76,"l":141.49,"c":143.18,"v":39014600},{"d":"2022-08-16","o":143.91,"h":146.57,"l":142,"c":144.78,"v":59102900},{"d":"2022-08-17","o":142.69,"h":143.38,"l":140.78,"c":142.1,"v":48149800},{"d":"2022-08-18","o":141.32,"h":142.77,"l":140.38,"c":142.3,"v":37458700},{"d":"2022-08-19","o":140.47,"h":141.11,"l":137.91,"c":138.23,"v":47792800},{"d":"2022-08-22","o":135.72,"h":136.32,"l":132.85,"c":133.22,"v":50461500},{"d":"2022-08-23","o":133.41,"h":134.99,"l":132.95,"c":133.62,"v":36252100},{"d":"2022-08-24","o":132.75,"h":135.47,"l":132.1,"c":133.8,"v":38627000},{"d":"2022-08-25","o":135.26,"h":137.42,"l":134.28,"c":137.28,"v":37496300},{"d":"2022-08-26","o":136.55,"h":137.83,"l":130.5,"c":130.75,"v":53322700},{"d":"2022-08-29","o":129.9,"h":131.95,"l":128.77,"c":129.79,"v":48101600},{"d":"2022-08-30","o":131.25,"h":132.07,"l":126.85,"c":128.73,"v":49203000},{"d":"2022-08-31","o":129.45,"h":130.59,"l":126.74,"c":126.77,"v":53648700},{"d":"2022-09-01","o":126,"h":128.02,"l":123.66,"c":127.82,"v":56636100},{"d":"2022-09-02","o":129.5,"h":131.38,"l":126.39,"c":127.51,"v":57429800},{"d":"2022-09-06","o":127.92,"h":128.62,"l":124.74,"c":126.11,"v":43888600},{"d":"2022-09-07","o":126.12,"h":129.82,"l":125.4,"c":129.48,"v":47900300},{"d":"2022-09-08","o":127.72,"h":130.28,"l":127.1,"c":129.82,"v":43988500},{"d":"2022-09-09","o":130.91,"h":133.69,"l":130.76,"c":133.27,"v":49387600},{"d":"2022-09-12","o":134.1,"h":136.49,"l":134,"c":136.45,"v":53826900},{"d":"2022-09-13","o":131.01,"h":131.4,"l":126.27,"c":126.82,"v":72694000},{"d":"2022-09-14","o":127.36,"h":128.84,"l":126.33,"c":128.55,"v":45316800},{"d":"2022-09-15","o":127.38,"h":130.37,"l":125.5,"c":126.28,"v":52887200},{"d":"2022-09-16","o":122.78,"h":123.87,"l":120.7,"c":123.53,"v":115667800},{"d":"2022-09-19","o":122.16,"h":124.71,"l":121.8,"c":124.66,"v":47279700},{"d":"2022-09-20","o":123.35,"h":124.4,"l":121.14,"c":122.19,"v":47698400},{"d":"2022-09-21","o":122.49,"h":123.76,"l":118.45,"c":118.54,"v":58498900},{"d":"2022-09-22","o":117.08,"h":118.79,"l":116.26,"c":117.31,"v":55229200},{"d":"2022-09-23","o":116,"h":116.05,"l":112.06,"c":113.78,"v":65126700},{"d":"2022-09-26","o":113.3,"h":117.34,"l":113.13,"c":115.15,"v":62723300},{"d":"2022-09-27","o":117.2,"h":118.32,"l":113.05,"c":114.41,"v":60094700},{"d":"2022-09-28","o":114.38,"h":118.7,"l":113.8,"c":118.01,"v":55763800},{"d":"2022-09-29","o":115.6,"h":116.07,"l":113.06,"c":114.8,"v":58969700},{"d":"2022-09-30","o":114.08,"h":116.92,"l":112.84,"c":113,"v":59479600},{"d":"2022-10-03","o":113.58,"h":116.91,"l":112.45,"c":115.88,"v":50941900},{"d":"2022-10-04","o":119.89,"h":123,"l":119.79,"c":121.09,"v":62812600},{"d":"2022-10-05","o":118.58,"h":121.75,"l":117.69,"c":120.95,"v":48217500},{"d":"2022-10-06","o":120.77,"h":121.53,"l":119.5,"c":120.3,"v":42253800},{"d":"2022-10-07","o":118,"h":118.17,"l":113.88,"c":114.56,"v":54678000},{"d":"2022-10-10","o":115.1,"h":116.25,"l":112.43,"c":113.67,"v":42339700},{"d":"2022-10-11","o":112.71,"h":115.48,"l":110.39,"c":112.21,"v":56432200},{"d":"2022-10-12","o":112.49,"h":113.83,"l":111.4,"c":112.9,"v":45728700},{"d":"2022-10-13","o":107.88,"h":113.44,"l":105.35,"c":112.53,"v":86868100},{"d":"2022-10-14","o":114.1,"h":114.96,"l":106.6,"c":106.9,"v":67737300},{"d":"2022-10-17","o":110.11,"h":114.19,"l":110.09,"c":113.79,"v":62782000},{"d":"2022-10-18","o":119.06,"h":119.52,"l":114.79,"c":116.36,"v":65607400},{"d":"2022-10-19","o":114.71,"h":116.59,"l":113.22,"c":115.07,"v":47198100},{"d":"2022-10-20","o":113.83,"h":118.24,"l":113.51,"c":115.25,"v":48795100},{"d":"2022-10-21","o":114.79,"h":119.59,"l":114.5,"c":119.32,"v":55660500},{"d":"2022-10-24","o":119.98,"h":120.39,"l":116.57,"c":119.82,"v":49531500},{"d":"2022-10-25","o":119.65,"h":121.32,"l":118.95,"c":120.6,"v":50934600},{"d":"2022-10-26","o":116,"h":119.35,"l":114.76,"c":115.66,"v":68802300},{"d":"2022-10-27","o":113.92,"h":114.12,"l":109.77,"c":110.96,"v":129605400},{"d":"2022-10-28","o":97.91,"h":103.96,"l":97.66,"c":103.41,"v":223133400},{"d":"2022-10-31","o":103.56,"h":104.87,"l":100.74,"c":102.44,"v":99251400},{"d":"2022-11-01","o":103.99,"h":104.58,"l":96.06,"c":96.79,"v":153370000},{"d":"2022-11-02","o":97.32,"h":97.74,"l":92.01,"c":92.12,"v":135761800},{"d":"2022-11-03","o":92.47,"h":93.5,"l":89.02,"c":89.3,"v":136683300},{"d":"2022-11-04","o":91.49,"h":92.44,"l":88.04,"c":90.98,"v":129101300},{"d":"2022-11-07","o":91.95,"h":92.1,"l":89.04,"c":90.53,"v":77495700},{"d":"2022-11-08","o":90.79,"h":91.72,"l":88.23,"c":89.98,"v":88703400},{"d":"2022-11-09","o":89.47,"h":89.48,"l":85.87,"c":86.14,"v":90796200},{"d":"2022-11-10","o":92.94,"h":98.69,"l":91.65,"c":96.63,"v":173414900},{"d":"2022-11-11","o":97.88,"h":101.19,"l":96.66,"c":100.79,"v":111590500},{"d":"2022-11-14","o":98.77,"h":100.12,"l":97.29,"c":98.49,"v":99533100},{"d":"2022-11-15","o":103.21,"h":103.79,"l":97.34,"c":98.94,"v":111336300},{"d":"2022-11-16","o":96.85,"h":98.49,"l":95.54,"c":97.12,"v":87958800},{"d":"2022-11-17","o":95.37,"h":96.97,"l":94.03,"c":94.85,"v":82617900},{"d":"2022-11-18","o":95.95,"h":95.99,"l":92.48,"c":94.14,"v":72428200},{"d":"2022-11-21","o":93.97,"h":95.02,"l":90.59,"c":92.46,"v":84330300},{"d":"2022-11-22","o":92.62,"h":93.35,"l":90.87,"c":93.2,"v":62192000},{"d":"2022-11-23","o":93.24,"h":94.58,"l":92.83,"c":94.13,"v":59414700},{"d":"2022-11-25","o":93.79,"h":94.43,"l":93.07,"c":93.41,"v":35088600},{"d":"2022-11-28","o":93.93,"h":96.4,"l":93.43,"c":93.95,"v":74943100},{"d":"2022-11-29","o":94.04,"h":94.41,"l":91.44,"c":92.42,"v":65567300},{"d":"2022-11-30","o":92.47,"h":96.54,"l":91.53,"c":96.54,"v":102805800},{"d":"2022-12-01","o":96.99,"h":97.23,"l":94.92,"c":95.5,"v":68488000},{"d":"2022-12-02","o":94.48,"h":95.36,"l":93.78,"c":94.13,"v":72496400},{"d":"2022-12-05","o":93.05,"h":94.06,"l":90.82,"c":91.01,"v":71535500},{"d":"2022-12-06","o":90.5,"h":91.04,"l":87.9,"c":88.25,"v":75503600},{"d":"2022-12-07","o":88.34,"h":89.89,"l":87.48,"c":88.46,"v":68086900},{"d":"2022-12-08","o":89.24,"h":90.86,"l":87.88,"c":90.35,"v":73305900},{"d":"2022-12-09","o":88.9,"h":90.3,"l":88.63,"c":89.09,"v":67398500},{"d":"2022-12-12","o":89.21,"h":90.58,"l":87.87,"c":90.55,"v":61999800},{"d":"2022-12-13","o":95.23,"h":96.25,"l":90.52,"c":92.49,"v":100212000},{"d":"2022-12-14","o":92.5,"h":93.46,"l":89.87,"c":91.58,"v":70298000},{"d":"2022-12-15","o":89.89,"h":89.97,"l":87.47,"c":88.45,"v":84802900},{"d":"2022-12-16","o":88.27,"h":89.35,"l":86.73,"c":87.86,"v":146144100},{"d":"2022-12-19","o":87.51,"h":87.63,"l":84.51,"c":84.92,"v":83531500},{"d":"2022-12-20","o":85.33,"h":86.61,"l":84.33,"c":85.19,"v":74348300},{"d":"2022-12-21","o":86.18,"h":87.23,"l":85.21,"c":86.77,"v":59267200},{"d":"2022-12-22","o":85.52,"h":85.68,"l":82.25,"c":83.79,"v":81431300},{"d":"2022-12-23","o":83.25,"h":85.78,"l":82.93,"c":85.25,"v":57433700},{"d":"2022-12-27","o":84.97,"h":85.35,"l":83,"c":83.04,"v":57284000},{"d":"2022-12-28","o":82.8,"h":83.48,"l":81.69,"c":81.82,"v":58228600},{"d":"2022-12-29","o":82.87,"h":84.55,"l":82.55,"c":84.18,"v":54995900},{"d":"2022-12-30","o":83.12,"h":84.05,"l":82.47,"c":84,"v":62401200},{"d":"2023-01-03","o":85.46,"h":86.96,"l":84.21,"c":85.82,"v":76706000},{"d":"2023-01-04","o":86.55,"h":86.98,"l":83.36,"c":85.14,"v":68885100},{"d":"2023-01-05","o":85.33,"h":85.42,"l":83.07,"c":83.12,"v":67930800},{"d":"2023-01-06","o":83.03,"h":86.4,"l":81.43,"c":86.08,"v":83303400},{"d":"2023-01-09","o":87.46,"h":89.48,"l":87.08,"c":87.36,"v":65266100},{"d":"2023-01-10","o":87.57,"h":90.19,"l":87.29,"c":89.87,"v":67756600},{"d":"2023-01-11","o":90.93,"h":95.26,"l":90.93,"c":95.09,"v":103126200},{"d":"2023-01-12","o":96.93,"h":97.19,"l":93.5,"c":95.27,"v":85254800},{"d":"2023-01-13","o":94.18,"h":98.37,"l":94.12,"c":98.12,"v":85549400},{"d":"2023-01-17","o":98.68,"h":98.89,"l":95.73,"c":96.05,"v":72755000},{"d":"2023-01-18","o":97.25,"h":99.32,"l":95.38,"c":95.46,"v":79570400},{"d":"2023-01-19","o":94.74,"h":95.44,"l":92.86,"c":93.68,"v":69002700},{"d":"2023-01-20","o":93.86,"h":97.35,"l":93.2,"c":97.25,"v":67481500},{"d":"2023-01-23","o":97.56,"h":97.78,"l":95.86,"c":97.52,"v":76501100},{"d":"2023-01-24","o":96.93,"h":98.09,"l":96,"c":96.32,"v":66929500},{"d":"2023-01-25","o":92.56,"h":97.24,"l":91.52,"c":97.18,"v":94261600},{"d":"2023-01-26","o":98.24,"h":99.49,"l":96.92,"c":99.22,"v":68523600},{"d":"2023-01-27","o":99.53,"h":103.49,"l":99.53,"c":102.24,"v":87775600},{"d":"2023-01-30","o":101.09,"h":101.74,"l":99.01,"c":100.55,"v":70691900},{"d":"2023-01-31","o":101.16,"h":103.35,"l":101.14,"c":103.13,"v":66527300},{"d":"2023-02-01","o":102.53,"h":106.24,"l":101.24,"c":105.15,"v":80450100},{"d":"2023-02-02","o":110.25,"h":114,"l":108.88,"c":112.91,"v":158154200},{"d":"2023-02-03","o":105.26,"h":108.78,"l":102.52,"c":103.39,"v":144374800},{"d":"2023-02-06","o":102.93,"h":103.95,"l":100.65,"c":102.18,"v":81945200},{"d":"2023-02-07","o":101.17,"h":102.41,"l":98.08,"c":102.11,"v":119501300},{"d":"2023-02-08","o":102.04,"h":102.67,"l":98.78,"c":100.05,"v":75878300},{"d":"2023-02-09","o":101.32,"h":101.78,"l":97.57,"c":98.24,"v":64622500},{"d":"2023-02-10","o":97.56,"h":98.82,"l":96.23,"c":97.61,"v":52740100},{"d":"2023-02-13","o":97.85,"h":99.68,"l":96.91,"c":99.54,"v":52841500},{"d":"2023-02-14","o":98.41,"h":100.92,"l":97.52,"c":99.7,"v":56202900},{"d":"2023-02-15","o":99.09,"h":101.17,"l":98.45,"c":101.16,"v":47957600},{"d":"2023-02-16","o":99.21,"h":100.63,"l":98.1,"c":98.15,"v":56339200},{"d":"2023-02-17","o":97.8,"h":97.94,"l":95.65,"c":97.2,"v":60029400},{"d":"2023-02-21","o":95.34,"h":95.61,"l":94.27,"c":94.58,"v":56580400},{"d":"2023-02-22","o":95.1,"h":97.01,"l":94.8,"c":95.79,"v":59534100},{"d":"2023-02-23","o":96.12,"h":96.43,"l":93.67,"c":95.82,"v":48467000},{"d":"2023-02-24","o":93.53,"h":94.14,"l":92.32,"c":93.5,"v":57053800},{"d":"2023-02-27","o":94.28,"h":94.78,"l":93.14,"c":93.76,"v":47470300},{"d":"2023-02-28","o":93.14,"h":94.69,"l":92.92,"c":94.23,"v":43959300},{"d":"2023-03-01","o":93.87,"h":94.68,"l":91.59,"c":92.17,"v":52299500},{"d":"2023-03-02","o":91.41,"h":92.23,"l":90.39,"c":92.13,"v":55509400},{"d":"2023-03-03","o":92.74,"h":94.94,"l":92.66,"c":94.9,"v":55759600},{"d":"2023-03-06","o":95.19,"h":96.55,"l":93.74,"c":93.75,"v":52112400},{"d":"2023-03-07","o":94.06,"h":95.09,"l":92.78,"c":93.55,"v":49100700},{"d":"2023-03-08","o":93.6,"h":94.17,"l":92.18,"c":93.92,"v":44899100},{"d":"2023-03-09","o":93.68,"h":96.21,"l":92.18,"c":92.25,"v":56218700},{"d":"2023-03-10","o":92.67,"h":93.57,"l":90.25,"c":90.73,"v":69827500},{"d":"2023-03-13","o":89.97,"h":94.02,"l":88.12,"c":92.43,"v":72397100},{"d":"2023-03-14","o":93.83,"h":95.07,"l":92.71,"c":94.88,"v":60912700},{"d":"2023-03-15","o":93.22,"h":96.67,"l":93.07,"c":96.2,"v":70731800},{"d":"2023-03-16","o":95.75,"h":100.99,"l":95.61,"c":100.04,"v":84446900},{"d":"2023-03-17","o":99.79,"h":100.66,"l":97.46,"c":98.95,"v":87300200},{"d":"2023-03-20","o":98.41,"h":98.48,"l":95.7,"c":97.71,"v":62388900},{"d":"2023-03-21","o":98.14,"h":100.85,"l":98,"c":100.61,"v":58597300},{"d":"2023-03-22","o":100.45,"h":102.1,"l":98.61,"c":98.7,"v":57475400},{"d":"2023-03-23","o":100.43,"h":101.06,"l":97.62,"c":98.71,"v":57559300},{"d":"2023-03-24","o":98.07,"h":98.3,"l":96.4,"c":98.13,"v":56095400},{"d":"2023-03-27","o":99.07,"h":99.34,"l":97.08,"c":98.04,"v":46721300},{"d":"2023-03-28","o":98.11,"h":98.44,"l":96.29,"c":97.24,"v":38720100},{"d":"2023-03-29","o":98.69,"h":100.42,"l":98.56,"c":100.25,"v":49783300},{"d":"2023-03-30","o":101.55,"h":103.04,"l":101.01,"c":102,"v":53633400},{"d":"2023-03-31","o":102.16,"h":103.49,"l":101.95,"c":103.29,"v":56750300},{"d":"2023-04-03","o":102.3,"h":103.29,"l":101.43,"c":102.41,"v":41135700},{"d":"2023-04-04","o":102.75,"h":104.2,"l":102.11,"c":103.95,"v":48662500},{"d":"2023-04-05","o":103.91,"h":103.91,"l":100.75,"c":101.1,"v":45175400},{"d":"2023-04-06","o":100.75,"h":102.38,"l":99.8,"c":102.06,"v":43808000},{"d":"2023-04-10","o":100.96,"h":102.2,"l":99.57,"c":102.17,"v":37261200},{"d":"2023-04-11","o":100.8,"h":101,"l":99.01,"c":99.92,"v":60417800},{"d":"2023-04-12","o":100.4,"h":100.51,"l":97.71,"c":97.83,"v":56735000},{"d":"2023-04-13","o":98.95,"h":102.57,"l":98.71,"c":102.4,"v":67925100},{"d":"2023-04-14","o":102.07,"h":103.2,"l":101.11,"c":102.51,"v":51450500},{"d":"2023-04-17","o":103.16,"h":103.73,"l":101.59,"c":102.74,"v":39919500},{"d":"2023-04-18","o":103.95,"h":104.2,"l":101.52,"c":102.3,"v":39790500},{"d":"2023-04-19","o":101.58,"h":105.12,"l":101.39,"c":104.3,"v":58398900},{"d":"2023-04-20","o":103.53,"h":105.25,"l":103.21,"c":103.81,"v":57696900},{"d":"2023-04-21","o":106.1,"h":108.15,"l":105.08,"c":106.96,"v":86774200},{"d":"2023-04-24","o":107.66,"h":109.23,"l":105.07,"c":106.21,"v":69575600},{"d":"2023-04-25","o":104.91,"h":105.45,"l":102.45,"c":102.57,"v":65026800},{"d":"2023-04-26","o":105.04,"h":106.62,"l":104.1,"c":104.98,"v":73803800},{"d":"2023-04-27","o":108.16,"h":110.86,"l":106.8,"c":109.82,"v":149961200},{"d":"2023-04-28","o":107.73,"h":109.48,"l":104.33,"c":105.45,"v":130715900},{"d":"2023-05-01","o":104.95,"h":105.23,"l":101.82,"c":102.05,"v":74728100},{"d":"2023-05-02","o":101.47,"h":103.9,"l":101.15,"c":103.63,"v":73469400},{"d":"2023-05-03","o":103.74,"h":105.96,"l":103.28,"c":103.65,"v":65051900},{"d":"2023-05-04","o":104.04,"h":105.39,"l":103.31,"c":104,"v":45345500},{"d":"2023-05-05","o":104.27,"h":105.76,"l":103.55,"c":105.66,"v":56951700},{"d":"2023-05-08","o":105.04,"h":106.1,"l":104.7,"c":105.83,"v":49430900},{"d":"2023-05-09","o":105.48,"h":106.79,"l":105.16,"c":106.62,"v":44089400},{"d":"2023-05-10","o":108.1,"h":110.67,"l":108.05,"c":110.19,"v":78627600},{"d":"2023-05-11","o":111.03,"h":113.28,"l":110.49,"c":112.18,"v":74924800},{"d":"2023-05-12","o":112.16,"h":112.64,"l":109.32,"c":110.26,"v":49852700},{"d":"2023-05-15","o":111.15,"h":112.29,"l":109.25,"c":111.2,"v":53011100},{"d":"2023-05-16","o":111.05,"h":114.79,"l":111.05,"c":113.4,"v":71472900},{"d":"2023-05-17","o":114.89,"h":115.83,"l":114.22,"c":115.5,"v":65655200},{"d":"2023-05-18","o":116.69,"h":118.6,"l":116.34,"c":118.15,"v":73174100},{"d":"2023-05-19","o":118.16,"h":118.31,"l":115.7,"c":116.25,"v":55056300},{"d":"2023-05-22","o":116.77,"h":116.77,"l":114.25,"c":115.01,"v":70741100},{"d":"2023-05-23","o":114.27,"h":117.14,"l":113.78,"c":114.99,"v":67576300},{"d":"2023-05-24","o":115.35,"h":117.34,"l":115.02,"c":116.75,"v":63487900},{"d":"2023-05-25","o":116.63,"h":116.87,"l":114.31,"c":115,"v":66496700},{"d":"2023-05-26","o":116.04,"h":121.5,"l":116.02,"c":120.11,"v":96779900},{"d":"2023-05-30","o":122.37,"h":122.92,"l":119.86,"c":121.66,"v":64314800},{"d":"2023-05-31","o":121.45,"h":122.04,"l":119.17,"c":120.58,"v":72800800},{"d":"2023-06-01","o":120.69,"h":123.49,"l":119.93,"c":122.77,"v":54375100},{"d":"2023-06-02","o":124.92,"h":126.39,"l":124.02,"c":124.25,"v":61264400},{"d":"2023-06-05","o":123.36,"h":125.8,"l":123.03,"c":125.3,"v":47950100},{"d":"2023-06-06","o":125.07,"h":127.4,"l":125,"c":126.61,"v":45695200},{"d":"2023-06-07","o":127.01,"h":127.37,"l":120.63,"c":121.23,"v":95663300},{"d":"2023-06-08","o":123.01,"h":125.63,"l":122.26,"c":124.25,"v":62159300},{"d":"2023-06-09","o":124.08,"h":125.8,"l":123.19,"c":123.43,"v":51396000},{"d":"2023-06-12","o":124.02,"h":126.78,"l":123.53,"c":126.57,"v":51338000},{"d":"2023-06-13","o":128.12,"h":128.41,"l":125.18,"c":126.66,"v":50564800},{"d":"2023-06-14","o":126.7,"h":126.95,"l":124.12,"c":126.42,"v":52422500},{"d":"2023-06-15","o":125.21,"h":127.69,"l":124.32,"c":127.11,"v":60458500},{"d":"2023-06-16","o":127.71,"h":127.9,"l":125.3,"c":125.49,"v":84247100},{"d":"2023-06-20","o":124.97,"h":127.25,"l":124.5,"c":125.78,"v":56930100},{"d":"2023-06-21","o":125.64,"h":126.73,"l":123.85,"c":124.83,"v":52137700},{"d":"2023-06-22","o":125.31,"h":130.33,"l":125.14,"c":130.15,"v":90354600},{"d":"2023-06-23","o":129.11,"h":130.84,"l":128.28,"c":129.33,"v":71927800},{"d":"2023-06-26","o":129.33,"h":131.49,"l":127.1,"c":127.33,"v":59989300},{"d":"2023-06-27","o":128.63,"h":130.09,"l":127.55,"c":129.18,"v":46801000},{"d":"2023-06-28","o":128.94,"h":131.48,"l":128.44,"c":129.04,"v":52149500},{"d":"2023-06-29","o":128.77,"h":129.26,"l":127.26,"c":127.9,"v":40761000},{"d":"2023-06-30","o":129.47,"h":131.25,"l":128.95,"c":130.36,"v":54350700},{"d":"2023-07-03","o":130.82,"h":131.85,"l":130.07,"c":130.22,"v":28264800},{"d":"2023-07-05","o":130.24,"h":131.4,"l":129.64,"c":130.38,"v":35895400},{"d":"2023-07-06","o":128.25,"h":128.73,"l":127.37,"c":128.36,"v":40639900},{"d":"2023-07-07","o":128.59,"h":130.97,"l":128.13,"c":129.78,"v":41992300},{"d":"2023-07-10","o":129.07,"h":129.28,"l":125.92,"c":127.13,"v":61889300},{"d":"2023-07-11","o":127.75,"h":129.77,"l":127.35,"c":128.78,"v":49951500},{"d":"2023-07-12","o":130.31,"h":131.26,"l":128.83,"c":130.8,"v":54022800},{"d":"2023-07-13","o":134.04,"h":134.67,"l":132.71,"c":134.3,"v":61170900},{"d":"2023-07-14","o":134.06,"h":136.65,"l":134.06,"c":134.68,"v":54487100},{"d":"2023-07-17","o":134.56,"h":135.62,"l":133.21,"c":133.56,"v":48450200},{"d":"2023-07-18","o":132.71,"h":133.86,"l":131.35,"c":132.83,"v":54882900},{"d":"2023-07-19","o":133.39,"h":135.99,"l":132.53,"c":135.36,"v":54531000},{"d":"2023-07-20","o":134.07,"h":134.79,"l":129.33,"c":129.96,"v":59820600},{"d":"2023-07-21","o":131.34,"h":131.37,"l":128.42,"c":130,"v":133307300},{"d":"2023-07-24","o":130.31,"h":131.66,"l":128.35,"c":128.8,"v":45591100},{"d":"2023-07-25","o":129.31,"h":129.58,"l":128.53,"c":129.13,"v":39236700},{"d":"2023-07-26","o":126.51,"h":129.08,"l":126.11,"c":128.15,"v":53910100},{"d":"2023-07-27","o":131,"h":132.63,"l":127.79,"c":128.25,"v":52610700},{"d":"2023-07-28","o":129.69,"h":133.01,"l":129.33,"c":132.21,"v":46317400},{"d":"2023-07-31","o":133.2,"h":133.87,"l":132.38,"c":133.68,"v":41901500},{"d":"2023-08-01","o":133.55,"h":133.69,"l":131.62,"c":131.69,"v":42098500},{"d":"2023-08-02","o":130.15,"h":130.23,"l":126.82,"c":128.21,"v":51027600},{"d":"2023-08-03","o":127.48,"h":129.84,"l":126.41,"c":128.91,"v":88585200},{"d":"2023-08-04","o":141.06,"h":143.63,"l":139.32,"c":139.57,"v":153128500},{"d":"2023-08-07","o":140.99,"h":142.54,"l":138.95,"c":142.22,"v":71213100},{"d":"2023-08-08","o":140.62,"h":140.84,"l":138.42,"c":139.94,"v":51710500},{"d":"2023-08-09","o":139.97,"h":140.32,"l":137.1,"c":137.85,"v":50017300},{"d":"2023-08-10","o":139.07,"h":140.41,"l":137.49,"c":138.56,"v":58928400},{"d":"2023-08-11","o":137.4,"h":139.33,"l":137,"c":138.41,"v":42905800},{"d":"2023-08-14","o":138.3,"h":140.59,"l":137.75,"c":140.57,"v":47148700},{"d":"2023-08-15","o":140.05,"h":141.28,"l":137.23,"c":137.67,"v":42781500},{"d":"2023-08-16","o":137.19,"h":137.27,"l":135.01,"c":135.07,"v":41675900},{"d":"2023-08-17","o":135.46,"h":136.09,"l":133.53,"c":133.98,"v":48354100},{"d":"2023-08-18","o":131.62,"h":134.07,"l":131.15,"c":133.22,"v":48497700},{"d":"2023-08-21","o":133.74,"h":135.19,"l":132.71,"c":134.68,"v":41442500},{"d":"2023-08-22","o":135.08,"h":135.65,"l":133.73,"c":134.25,"v":32905400},{"d":"2023-08-23","o":134.5,"h":135.95,"l":133.22,"c":135.52,"v":42801000},{"d":"2023-08-24","o":136.4,"h":136.78,"l":131.83,"c":131.84,"v":43646300},{"d":"2023-08-25","o":132.47,"h":133.87,"l":130.58,"c":133.26,"v":44147500},{"d":"2023-08-28","o":133.78,"h":133.95,"l":131.85,"c":133.14,"v":34108400},{"d":"2023-08-29","o":133.38,"h":135.14,"l":133.25,"c":134.91,"v":38646100},{"d":"2023-08-30","o":134.93,"h":135.68,"l":133.92,"c":135.07,"v":36137000},{"d":"2023-08-31","o":135.06,"h":138.79,"l":135,"c":138.01,"v":58781300},{"d":"2023-09-01","o":139.46,"h":139.96,"l":136.88,"c":138.12,"v":40991500},{"d":"2023-09-05","o":137.73,"h":137.8,"l":135.82,"c":137.27,"v":40636700},{"d":"2023-09-06","o":136.32,"h":137.45,"l":134.61,"c":135.36,"v":41785500},{"d":"2023-09-07","o":133.9,"h":138.03,"l":133.16,"c":137.85,"v":48498900},{"d":"2023-09-08","o":136.86,"h":138.85,"l":136.75,"c":138.23,"v":38348200},{"d":"2023-09-11","o":138.75,"h":143.62,"l":138.64,"c":143.1,"v":56764500},{"d":"2023-09-12","o":142.32,"h":143,"l":140.61,"c":141.23,"v":42668500},{"d":"2023-09-13","o":140.95,"h":144.98,"l":140.87,"c":144.85,"v":60465200},{"d":"2023-09-14","o":145.08,"h":145.86,"l":142.95,"c":144.72,"v":64033600},{"d":"2023-09-15","o":142.69,"h":143.57,"l":140.09,"c":140.39,"v":102909300},{"d":"2023-09-18","o":140.48,"h":141.75,"l":139.22,"c":139.98,"v":42823500},{"d":"2023-09-19","o":138.7,"h":138.84,"l":135.56,"c":137.63,"v":61482500},{"d":"2023-09-20","o":138.55,"h":139.37,"l":135.2,"c":135.29,"v":46263700},{"d":"2023-09-21","o":131.94,"h":132.24,"l":129.31,"c":129.33,"v":70343300},{"d":"2023-09-22","o":131.11,"h":132.03,"l":128.52,"c":129.12,"v":59904300},{"d":"2023-09-25","o":129.36,"h":131.78,"l":128.77,"c":131.27,"v":46017800},{"d":"2023-09-26","o":130.12,"h":130.39,"l":125.28,"c":125.98,"v":73048200},{"d":"2023-09-27","o":125.76,"h":127.48,"l":124.13,"c":125.98,"v":66553400},{"d":"2023-09-28","o":124.04,"h":126.58,"l":123.04,"c":125.98,"v":54555000},{"d":"2023-09-29","o":128.2,"h":129.15,"l":126.32,"c":127.12,"v":62411700},{"d":"2023-10-02","o":127.28,"h":130.47,"l":126.54,"c":129.46,"v":48029700},{"d":"2023-10-03","o":128.06,"h":128.52,"l":124.25,"c":124.72,"v":51565000},{"d":"2023-10-04","o":126.06,"h":127.36,"l":125.68,"c":127,"v":44203900},{"d":"2023-10-05","o":126.71,"h":126.73,"l":124.33,"c":125.96,"v":39660600},{"d":"2023-10-06","o":124.16,"h":128.45,"l":124.13,"c":127.96,"v":46836700},{"d":"2023-10-09","o":126.22,"h":128.79,"l":124.76,"c":128.26,"v":38773700},{"d":"2023-10-10","o":128.82,"h":130.74,"l":128.05,"c":129.48,"v":42178600},{"d":"2023-10-11","o":129.74,"h":132.05,"l":129.61,"c":131.83,"v":40741800},{"d":"2023-10-12","o":132.17,"h":134.48,"l":131.23,"c":132.33,"v":55528600},{"d":"2023-10-13","o":132.98,"h":133.31,"l":128.95,"c":129.79,"v":45786600},{"d":"2023-10-16","o":130.69,"h":133.07,"l":130.43,"c":132.55,"v":42832900},{"d":"2023-10-17","o":130.39,"h":132.58,"l":128.71,"c":131.47,"v":49344600},{"d":"2023-10-18","o":129.9,"h":130.67,"l":127.51,"c":128.13,"v":42699500},{"d":"2023-10-19","o":130.57,"h":132.24,"l":127.47,"c":128.4,"v":60961400},{"d":"2023-10-20","o":128.05,"h":128.17,"l":124.97,"c":125.17,"v":56406400},{"d":"2023-10-23","o":124.63,"h":127.88,"l":123.98,"c":126.56,"v":48260000},{"d":"2023-10-24","o":127.74,"h":128.8,"l":126.34,"c":128.56,"v":46477400},{"d":"2023-10-25","o":126.04,"h":126.34,"l":120.79,"c":121.39,"v":74577500},{"d":"2023-10-26","o":120.63,"h":121.64,"l":118.35,"c":119.57,"v":100419500},{"d":"2023-10-27","o":126.2,"h":130.02,"l":125.52,"c":127.74,"v":125309300},{"d":"2023-10-30","o":129.72,"h":133,"l":128.56,"c":132.71,"v":72485500},{"d":"2023-10-31","o":132.75,"h":133.57,"l":131.71,"c":133.09,"v":51589400},{"d":"2023-11-01","o":133.96,"h":137.35,"l":133.71,"c":137,"v":61529400},{"d":"2023-11-02","o":138.73,"h":138.81,"l":136.47,"c":138.07,"v":52236700},{"d":"2023-11-03","o":138.99,"h":139.49,"l":137.45,"c":138.6,"v":44059800},{"d":"2023-11-06","o":138.76,"h":140.73,"l":138.36,"c":139.74,"v":44970400},{"d":"2023-11-07","o":140.55,"h":143.37,"l":140.5,"c":142.71,"v":53553500},{"d":"2023-11-08","o":142.97,"h":143.12,"l":141.22,"c":142.08,"v":44521700},{"d":"2023-11-09","o":142.02,"h":142.65,"l":139.84,"c":140.6,"v":36235400},{"d":"2023-11-10","o":140.46,"h":143.65,"l":139.91,"c":143.56,"v":49287800},{"d":"2023-11-13","o":142.08,"h":143.23,"l":140.67,"c":142.59,"v":35680600},{"d":"2023-11-14","o":145,"h":147.26,"l":144.68,"c":145.8,"v":56674600},{"d":"2023-11-15","o":147.06,"h":147.29,"l":142.59,"c":143.2,"v":63875700},{"d":"2023-11-16","o":140.91,"h":143.32,"l":139.52,"c":142.83,"v":49653500},{"d":"2023-11-17","o":142.66,"h":145.23,"l":142.54,"c":145.18,"v":49636700},{"d":"2023-11-20","o":145.13,"h":146.63,"l":144.73,"c":146.13,"v":41951200},{"d":"2023-11-21","o":143.91,"h":144.05,"l":141.5,"c":143.9,"v":71226000},{"d":"2023-11-22","o":144.57,"h":147.74,"l":144.57,"c":146.71,"v":45669100},{"d":"2023-11-24","o":146.7,"h":147.2,"l":145.32,"c":146.74,"v":22378400},{"d":"2023-11-27","o":147.53,"h":149.26,"l":146.88,"c":147.73,"v":53762400},{"d":"2023-11-28","o":146.98,"h":147.6,"l":145.53,"c":147.03,"v":42711700},{"d":"2023-11-29","o":147.85,"h":148.54,"l":145.97,"c":146.32,"v":40610900},{"d":"2023-11-30","o":144.76,"h":146.93,"l":144.33,"c":146.09,"v":65814000},{"d":"2023-12-01","o":146,"h":147.25,"l":145.55,"c":147.03,"v":39951800},{"d":"2023-12-04","o":145.25,"h":145.35,"l":142.81,"c":144.84,"v":48294200},{"d":"2023-12-05","o":143.55,"h":148.57,"l":143.13,"c":146.88,"v":46822400},{"d":"2023-12-06","o":147.58,"h":147.85,"l":144.28,"c":144.52,"v":39679000},{"d":"2023-12-07","o":146.15,"h":147.92,"l":145.34,"c":146.88,"v":52352800},{"d":"2023-12-08","o":145.48,"h":147.84,"l":145.4,"c":147.42,"v":41906000},{"d":"2023-12-11","o":145.66,"h":146.19,"l":143.64,"c":145.89,"v":50907300},{"d":"2023-12-12","o":145.52,"h":147.5,"l":145.3,"c":147.48,"v":44944300},{"d":"2023-12-13","o":148.12,"h":149.46,"l":146.82,"c":148.84,"v":52766200},{"d":"2023-12-14","o":149.93,"h":150.54,"l":145.52,"c":147.42,"v":58400800},{"d":"2023-12-15","o":148.38,"h":150.57,"l":147.88,"c":149.97,"v":110089300},{"d":"2023-12-18","o":150.56,"h":154.85,"l":150.05,"c":154.07,"v":62512800},{"d":"2023-12-19","o":154.4,"h":155.12,"l":152.69,"c":153.79,"v":43171300},{"d":"2023-12-20","o":152.9,"h":155.63,"l":151.56,"c":152.12,"v":50322100},{"d":"2023-12-21","o":153.3,"h":153.97,"l":152.1,"c":153.84,"v":36305700},{"d":"2023-12-22","o":153.77,"h":154.35,"l":152.71,"c":153.42,"v":29514100},{"d":"2023-12-26","o":153.56,"h":153.98,"l":153.03,"c":153.41,"v":25067200},{"d":"2023-12-27","o":153.56,"h":154.78,"l":153.12,"c":153.34,"v":31434700},{"d":"2023-12-28","o":153.72,"h":154.08,"l":152.95,"c":153.38,"v":27057000},{"d":"2023-12-29","o":153.1,"h":153.89,"l":151.03,"c":151.94,"v":39823200},{"d":"2024-01-02","o":151.54,"h":152.38,"l":148.39,"c":149.93,"v":47339400},{"d":"2024-01-03","o":149.2,"h":151.05,"l":148.33,"c":148.47,"v":49425500},{"d":"2024-01-04","o":145.59,"h":147.38,"l":144.05,"c":144.57,"v":56039800},{"d":"2024-01-05","o":144.69,"h":146.59,"l":144.53,"c":145.24,"v":45153100},{"d":"2024-01-08","o":146.74,"h":149.4,"l":146.15,"c":149.1,"v":46757100},{"d":"2024-01-09","o":148.33,"h":151.71,"l":148.21,"c":151.37,"v":43812600},{"d":"2024-01-10","o":152.06,"h":154.42,"l":151.88,"c":153.73,"v":44421800},{"d":"2024-01-11","o":155.04,"h":157.17,"l":153.12,"c":155.18,"v":49072700},{"d":"2024-01-12","o":155.39,"h":156.2,"l":154.01,"c":154.62,"v":40484200},{"d":"2024-01-16","o":153.53,"h":154.99,"l":152.15,"c":153.16,"v":41384600},{"d":"2024-01-17","o":151.49,"h":152.15,"l":149.91,"c":151.71,"v":34953400},{"d":"2024-01-18","o":152.77,"h":153.78,"l":151.82,"c":153.5,"v":37850200},{"d":"2024-01-19","o":153.83,"h":155.76,"l":152.74,"c":155.34,"v":51651600},{"d":"2024-01-22","o":156.89,"h":157.05,"l":153.9,"c":154.78,"v":43687500},{"d":"2024-01-23","o":154.85,"h":156.21,"l":153.93,"c":156.02,"v":37986000},{"d":"2024-01-24","o":157.8,"h":158.51,"l":156.48,"c":156.87,"v":48547300},{"d":"2024-01-25","o":156.95,"h":158.51,"l":154.55,"c":157.75,"v":43638600},{"d":"2024-01-26","o":158.42,"h":160.72,"l":157.91,"c":159.12,"v":51047400},{"d":"2024-01-29","o":159.34,"h":161.29,"l":158.9,"c":161.26,"v":45270400},{"d":"2024-01-30","o":160.7,"h":161.73,"l":158.49,"c":159,"v":45207400},{"d":"2024-01-31","o":157,"h":159.01,"l":154.81,"c":155.2,"v":50284400},{"d":"2024-02-01","o":155.87,"h":159.76,"l":155.62,"c":159.28,"v":76542400},{"d":"2024-02-02","o":169.19,"h":172.5,"l":167.33,"c":171.81,"v":117218300},{"d":"2024-02-05","o":170.2,"h":170.55,"l":167.7,"c":170.31,"v":55081300},{"d":"2024-02-06","o":169.39,"h":170.71,"l":167.65,"c":169.15,"v":42505500},{"d":"2024-02-07","o":169.48,"h":170.88,"l":168.94,"c":170.53,"v":47174100},{"d":"2024-02-08","o":169.65,"h":171.43,"l":168.88,"c":169.84,"v":42316500},{"d":"2024-02-09","o":170.9,"h":175,"l":170.58,"c":174.45,"v":56986000},{"d":"2024-02-12","o":174.8,"h":175.39,"l":171.54,"c":172.34,"v":51050400},{"d":"2024-02-13","o":167.73,"h":170.95,"l":165.75,"c":168.64,"v":56345100},{"d":"2024-02-14","o":169.21,"h":171.21,"l":168.28,"c":170.98,"v":42815500},{"d":"2024-02-15","o":170.58,"h":171.17,"l":167.59,"c":169.8,"v":49855200},{"d":"2024-02-16","o":168.74,"h":170.42,"l":167.17,"c":169.51,"v":48107700},{"d":"2024-02-20","o":167.83,"h":168.71,"l":165.74,"c":167.08,"v":41980300},{"d":"2024-02-21","o":168.94,"h":170.23,"l":167.14,"c":168.59,"v":44420100},{"d":"2024-02-22","o":173.1,"h":174.8,"l":171.77,"c":174.58,"v":55392400},{"d":"2024-02-23","o":174.28,"h":175.75,"l":173.7,"c":174.99,"v":59715200},{"d":"2024-02-26","o":175.7,"h":176.37,"l":174.26,"c":174.73,"v":44368600},{"d":"2024-02-27","o":174.08,"h":174.62,"l":172.86,"c":173.54,"v":31141700},{"d":"2024-02-28","o":172.44,"h":174.05,"l":172.27,"c":173.16,"v":28180500},{"d":"2024-02-29","o":173.01,"h":177.22,"l":172.85,"c":176.76,"v":53805400},{"d":"2024-03-01","o":176.75,"h":178.73,"l":176.07,"c":178.22,"v":31981200},{"d":"2024-03-04","o":177.53,"h":180.14,"l":177.49,"c":177.58,"v":37381500},{"d":"2024-03-05","o":176.93,"h":176.93,"l":173.3,"c":174.12,"v":37228300},{"d":"2024-03-06","o":175.54,"h":176.46,"l":173.26,"c":173.51,"v":32090900},{"d":"2024-03-07","o":174.83,"h":177.99,"l":173.72,"c":176.82,"v":34063300},{"d":"2024-03-08","o":176.44,"h":178.79,"l":174.33,"c":175.35,"v":37893200},{"d":"2024-03-11","o":174.31,"h":174.47,"l":171.47,"c":171.96,"v":28484800},{"d":"2024-03-12","o":173.5,"h":176.76,"l":171.98,"c":175.39,"v":36610600},{"d":"2024-03-13","o":175.9,"h":177.62,"l":175.55,"c":176.56,"v":30772600},{"d":"2024-03-14","o":177.69,"h":179.53,"l":176.47,"c":178.75,"v":43705800},{"d":"2024-03-15","o":176.64,"h":177.93,"l":173.9,"c":174.42,"v":72147400},{"d":"2024-03-18","o":175.8,"h":176.69,"l":174.28,"c":174.48,"v":31250700},{"d":"2024-03-19","o":174.22,"h":176.09,"l":173.52,"c":175.9,"v":26880900},{"d":"2024-03-20","o":176.14,"h":178.53,"l":174.64,"c":178.15,"v":29947200},{"d":"2024-03-21","o":179.99,"h":181.42,"l":178.15,"c":178.15,"v":32824300},{"d":"2024-03-22","o":177.75,"h":179.26,"l":176.75,"c":178.87,"v":27995400},{"d":"2024-03-25","o":178.01,"h":180.99,"l":177.24,"c":179.71,"v":29815500},{"d":"2024-03-26","o":180.15,"h":180.45,"l":177.95,"c":178.3,"v":29659000},{"d":"2024-03-27","o":179.88,"h":180,"l":177.31,"c":179.83,"v":33272600},{"d":"2024-03-28","o":180.17,"h":181.7,"l":179.26,"c":180.38,"v":38051600},{"d":"2024-04-01","o":180.79,"h":183,"l":179.95,"c":180.97,"v":29174500},{"d":"2024-04-02","o":179.07,"h":180.79,"l":178.38,"c":180.69,"v":32611500},{"d":"2024-04-03","o":179.9,"h":182.87,"l":179.8,"c":182.41,"v":31046600},{"d":"2024-04-04","o":184,"h":185.1,"l":180,"c":180,"v":41624300},{"d":"2024-04-05","o":182.38,"h":186.27,"l":181.97,"c":185.07,"v":42374000},{"d":"2024-04-08","o":186.9,"h":187.29,"l":184.81,"c":185.19,"v":39221300},{"d":"2024-04-09","o":187.24,"h":187.34,"l":184.2,"c":185.67,"v":36520100},{"d":"2024-04-10","o":182.77,"h":186.27,"l":182.67,"c":185.95,"v":35879200},{"d":"2024-04-11","o":186.74,"h":189.77,"l":185.51,"c":189.05,"v":40020700},{"d":"2024-04-12","o":187.72,"h":188.38,"l":185.08,"c":186.13,"v":38608800},{"d":"2024-04-15","o":187.43,"h":188.69,"l":183,"c":183.62,"v":48052400},{"d":"2024-04-16","o":183.27,"h":184.83,"l":182.26,"c":183.32,"v":32891300},{"d":"2024-04-17","o":184.31,"h":184.57,"l":179.82,"c":181.28,"v":31359700},{"d":"2024-04-18","o":181.47,"h":182.39,"l":178.65,"c":179.22,"v":30723800},{"d":"2024-04-19","o":178.74,"h":179,"l":173.44,"c":174.63,"v":56000700},{"d":"2024-04-22","o":176.94,"h":178.87,"l":174.56,"c":177.23,"v":37924900},{"d":"2024-04-23","o":178.08,"h":179.93,"l":175.98,"c":179.54,"v":37046500},{"d":"2024-04-24","o":179.94,"h":180.32,"l":176.18,"c":176.59,"v":34185100},{"d":"2024-04-25","o":169.68,"h":173.92,"l":166.32,"c":173.67,"v":49249400},{"d":"2024-04-26","o":177.8,"h":180.82,"l":176.13,"c":179.62,"v":43919800},{"d":"2024-04-29","o":182.75,"h":183.53,"l":179.39,"c":180.96,"v":54063900},{"d":"2024-04-30","o":181.09,"h":182.99,"l":174.8,"c":175,"v":94639800},{"d":"2024-05-01","o":181.64,"h":185.15,"l":176.56,"c":179,"v":94645100},{"d":"2024-05-02","o":180.85,"h":185.1,"l":179.91,"c":184.72,"v":54303500},{"d":"2024-05-03","o":186.99,"h":187.87,"l":185.42,"c":186.21,"v":39172000},{"d":"2024-05-06","o":186.28,"h":188.75,"l":184.8,"c":188.7,"v":34725300},{"d":"2024-05-07","o":188.92,"h":189.94,"l":187.31,"c":188.76,"v":34048900},{"d":"2024-05-08","o":187.44,"h":188.43,"l":186.39,"c":188,"v":26136400},{"d":"2024-05-09","o":188.88,"h":191.7,"l":187.44,"c":189.5,"v":43368400},{"d":"2024-05-10","o":189.16,"h":189.89,"l":186.93,"c":187.48,"v":34141800},{"d":"2024-05-13","o":188,"h":188.31,"l":185.36,"c":186.57,"v":24898600},{"d":"2024-05-14","o":183.82,"h":187.72,"l":183.45,"c":187.07,"v":38698200},{"d":"2024-05-15","o":185.97,"h":186.72,"l":182.73,"c":185.99,"v":75459900},{"d":"2024-05-16","o":185.6,"h":187.31,"l":183.46,"c":183.63,"v":38834500},{"d":"2024-05-17","o":183.76,"h":185.3,"l":183.35,"c":184.7,"v":33175700},{"d":"2024-05-20","o":184.34,"h":186.67,"l":183.28,"c":183.54,"v":30511800},{"d":"2024-05-21","o":182.3,"h":183.26,"l":180.75,"c":183.15,"v":50839100},{"d":"2024-05-22","o":183.88,"h":185.22,"l":181.97,"c":183.13,"v":28148800},{"d":"2024-05-23","o":183.66,"h":184.76,"l":180.08,"c":181.05,"v":33670200},{"d":"2024-05-24","o":181.65,"h":182.44,"l":180.3,"c":180.75,"v":27471600},{"d":"2024-05-28","o":179.93,"h":182.24,"l":179.49,"c":182.15,"v":29927000},{"d":"2024-05-29","o":181.7,"h":184.08,"l":181.55,"c":182.02,"v":32009300},{"d":"2024-05-30","o":181.31,"h":181.34,"l":178.36,"c":179.32,"v":29184700},{"d":"2024-05-31","o":178.3,"h":179.21,"l":173.87,"c":176.44,"v":58903900},{"d":"2024-06-03","o":177.7,"h":178.7,"l":175.92,"c":178.34,"v":30786600},{"d":"2024-06-04","o":177.64,"h":179.82,"l":176.44,"c":179.34,"v":27198400},{"d":"2024-06-05","o":180.1,"h":181.5,"l":178.75,"c":181.28,"v":32116400},{"d":"2024-06-06","o":181.75,"h":185,"l":181.49,"c":185,"v":31371200},{"d":"2024-06-07","o":184.9,"h":186.29,"l":183.36,"c":184.3,"v":28021500},{"d":"2024-06-10","o":184.07,"h":187.23,"l":183.79,"c":187.06,"v":34445600},{"d":"2024-06-11","o":187.06,"h":187.77,"l":184.54,"c":187.23,"v":27265100},{"d":"2024-06-12","o":188.02,"h":188.35,"l":185.43,"c":186.89,"v":33984200},{"d":"2024-06-13","o":186.09,"h":187.67,"l":182.67,"c":183.83,"v":39721500},{"d":"2024-06-14","o":183.08,"h":183.72,"l":182.23,"c":183.66,"v":25456400},{"d":"2024-06-17","o":182.52,"h":185,"l":181.22,"c":184.06,"v":35601900},{"d":"2024-06-18","o":183.74,"h":184.29,"l":181.43,"c":182.81,"v":36659200},{"d":"2024-06-20","o":182.91,"h":186.51,"l":182.72,"c":186.1,"v":44726800},{"d":"2024-06-21","o":187.8,"h":189.28,"l":185.86,"c":189.08,"v":70792500},{"d":"2024-06-24","o":189.33,"h":191,"l":185.33,"c":185.57,"v":50610400},{"d":"2024-06-25","o":186.81,"h":188.84,"l":185.42,"c":186.34,"v":45366400},{"d":"2024-06-26","o":186.92,"h":194.8,"l":186.26,"c":193.61,"v":65103900},{"d":"2024-06-27","o":195.01,"h":199.84,"l":194.2,"c":197.85,"v":74397500},{"d":"2024-06-28","o":197.73,"h":198.85,"l":192.5,"c":193.25,"v":76930200},{"d":"2024-07-01","o":193.49,"h":198.3,"l":192.82,"c":197.2,"v":41192000},{"d":"2024-07-02","o":197.28,"h":200.43,"l":195.93,"c":200,"v":45600000},{"d":"2024-07-03","o":199.94,"h":200.03,"l":196.76,"c":197.59,"v":31597900},{"d":"2024-07-05","o":198.65,"h":200.55,"l":198.17,"c":200,"v":39858900},{"d":"2024-07-08","o":200.04,"h":201.2,"l":197.96,"c":199.29,"v":34767300},{"d":"2024-07-09","o":199.4,"h":200.57,"l":199.05,"c":199.34,"v":32700100},{"d":"2024-07-10","o":200,"h":200.11,"l":197.69,"c":199.79,"v":32883800},{"d":"2024-07-11","o":200.09,"h":200.27,"l":192.86,"c":195.05,"v":44565000},{"d":"2024-07-12","o":194.8,"h":196.47,"l":193.83,"c":194.49,"v":30598500},{"d":"2024-07-15","o":194.56,"h":196.19,"l":190.83,"c":192.72,"v":40683200},{"d":"2024-07-16","o":195.59,"h":196.62,"l":192.24,"c":193.02,"v":33994700},{"d":"2024-07-17","o":191.35,"h":191.58,"l":185.99,"c":187.93,"v":48076100},{"d":"2024-07-18","o":189.59,"h":189.68,"l":181.45,"c":183.75,"v":51043600},{"d":"2024-07-19","o":181.14,"h":184.93,"l":180.11,"c":183.13,"v":43081800},{"d":"2024-07-22","o":185,"h":185.06,"l":182.48,"c":182.55,"v":39931900},{"d":"2024-07-23","o":184.1,"h":189.39,"l":183.56,"c":186.41,"v":47537700},{"d":"2024-07-24","o":183.2,"h":185.45,"l":180.41,"c":180.83,"v":41532400},{"d":"2024-07-25","o":182.91,"h":183.9,"l":176.8,"c":179.85,"v":44464200},{"d":"2024-07-26","o":180.39,"h":183.19,"l":180.24,"c":182.5,"v":29506000},{"d":"2024-07-29","o":183.84,"h":184.75,"l":182.38,"c":183.2,"v":33270100},{"d":"2024-07-30","o":184.72,"h":185.86,"l":179.38,"c":181.71,"v":39508600},{"d":"2024-07-31","o":185.05,"h":187.94,"l":184.46,"c":186.98,"v":41667300},{"d":"2024-08-01","o":189.29,"h":190.6,"l":181.87,"c":184.07,"v":70435600},{"d":"2024-08-02","o":166.75,"h":168.77,"l":160.55,"c":167.9,"v":141448400},{"d":"2024-08-05","o":154.21,"h":162.96,"l":151.61,"c":161.02,"v":83149400},{"d":"2024-08-06","o":161.71,"h":165.08,"l":158.54,"c":161.93,"v":59950800},{"d":"2024-08-07","o":166.55,"h":167.58,"l":161.43,"c":162.77,"v":48408200},{"d":"2024-08-08","o":165.17,"h":166.69,"l":162.55,"c":165.8,"v":44616200},{"d":"2024-08-09","o":166.4,"h":168.55,"l":165.85,"c":166.94,"v":36401000},{"d":"2024-08-12","o":168.14,"h":168.55,"l":166.11,"c":166.8,"v":30072800},{"d":"2024-08-13","o":167.81,"h":171.04,"l":167.1,"c":170.23,"v":39237900},{"d":"2024-08-14","o":172.11,"h":172.28,"l":168.86,"c":170.1,"v":28843800},{"d":"2024-08-15","o":174.86,"h":177.91,"l":173.99,"c":177.59,"v":51698500},{"d":"2024-08-16","o":177.04,"h":178.34,"l":176.26,"c":177.06,"v":31489200},{"d":"2024-08-19","o":177.64,"h":178.3,"l":176.16,"c":178.22,"v":31129800},{"d":"2024-08-20","o":177.92,"h":179.01,"l":177.43,"c":178.88,"v":26255200},{"d":"2024-08-21","o":179.92,"h":182.39,"l":178.89,"c":180.11,"v":35599100},{"d":"2024-08-22","o":181.38,"h":181.47,"l":175.68,"c":176.13,"v":32047500},{"d":"2024-08-23","o":177.34,"h":178.97,"l":175.24,"c":177.04,"v":29150100},{"d":"2024-08-26","o":176.7,"h":177.47,"l":174.3,"c":175.5,"v":22366200},{"d":"2024-08-27","o":174.15,"h":174.89,"l":172.25,"c":173.12,"v":29842000},{"d":"2024-08-28","o":173.69,"h":173.69,"l":168.92,"c":170.8,"v":29045000},{"d":"2024-08-29","o":173.22,"h":174.29,"l":170.81,"c":172.12,"v":26407800},{"d":"2024-08-30","o":172.78,"h":178.9,"l":172.6,"c":178.5,"v":43429400},{"d":"2024-09-03","o":177.55,"h":178.26,"l":175.26,"c":176.25,"v":37817500},{"d":"2024-09-04","o":174.48,"h":175.98,"l":172.54,"c":173.33,"v":30309200},{"d":"2024-09-05","o":175,"h":179.88,"l":175,"c":177.89,"v":40170500},{"d":"2024-09-06","o":177.24,"h":178.38,"l":171.16,"c":171.39,"v":41466500},{"d":"2024-09-09","o":174.53,"h":175.85,"l":173.51,"c":175.4,"v":29037400},{"d":"2024-09-10","o":177.49,"h":180.5,"l":176.79,"c":179.55,"v":36233800},{"d":"2024-09-11","o":180.1,"h":184.99,"l":175.73,"c":184.52,"v":42564700},{"d":"2024-09-12","o":184.8,"h":187.41,"l":183.54,"c":187,"v":33544200},{"d":"2024-09-13","o":187,"h":188.5,"l":185.91,"c":186.49,"v":26495400},{"d":"2024-09-16","o":185.29,"h":185.81,"l":183.36,"c":184.89,"v":26065500},{"d":"2024-09-17","o":186.85,"h":189.45,"l":186.14,"c":186.88,"v":26091700},{"d":"2024-09-18","o":186.45,"h":188.8,"l":185.06,"c":186.43,"v":34448100},{"d":"2024-09-19","o":190.04,"h":190.99,"l":188.47,"c":189.87,"v":39543200},{"d":"2024-09-20","o":190.23,"h":191.84,"l":187.41,"c":191.6,"v":100378600},{"d":"2024-09-23","o":191.64,"h":194.45,"l":190.57,"c":193.88,"v":36993100},{"d":"2024-09-24","o":194.27,"h":195.37,"l":190.13,"c":193.96,"v":43478900},{"d":"2024-09-25","o":193.75,"h":193.95,"l":192.16,"c":192.53,"v":26391100},{"d":"2024-09-26","o":194.31,"h":194.53,"l":189.54,"c":191.16,"v":36334900},{"d":"2024-09-27","o":190.68,"h":190.9,"l":187.34,"c":187.97,"v":36002300},{"d":"2024-09-30","o":187.14,"h":188.49,"l":184.65,"c":186.33,"v":41583900},{"d":"2024-10-01","o":184.9,"h":186.19,"l":183.45,"c":185.13,"v":36044900},{"d":"2024-10-02","o":184.44,"h":186.6,"l":184.04,"c":184.76,"v":23704100},{"d":"2024-10-03","o":183.05,"h":183.44,"l":180.88,"c":181.96,"v":30204300},{"d":"2024-10-04","o":185.75,"h":187.6,"l":183.6,"c":186.51,"v":40890300},{"d":"2024-10-07","o":182.95,"h":183.6,"l":180.25,"c":180.8,"v":42364200},{"d":"2024-10-08","o":181.92,"h":183.09,"l":180.92,"c":182.72,"v":26372100},{"d":"2024-10-09","o":182.82,"h":185.85,"l":182.05,"c":185.17,"v":26343100},{"d":"2024-10-10","o":187.13,"h":188.13,"l":185.83,"c":186.65,"v":27785000},{"d":"2024-10-11","o":186.63,"h":189.93,"l":186.3,"c":188.82,"v":25751600},{"d":"2024-10-14","o":189.78,"h":189.83,"l":187.36,"c":187.54,"v":22614400},{"d":"2024-10-15","o":187.63,"h":188.41,"l":184.58,"c":187.69,"v":32178900},{"d":"2024-10-16","o":187.05,"h":187.78,"l":185.61,"c":186.89,"v":23456800},{"d":"2024-10-17","o":188.22,"h":188.94,"l":186,"c":187.53,"v":25039400},{"d":"2024-10-18","o":187.15,"h":190.74,"l":186.28,"c":188.99,"v":37417700},{"d":"2024-10-21","o":188.05,"h":189.46,"l":186.4,"c":189.07,"v":24639400},{"d":"2024-10-22","o":188.35,"h":191.52,"l":186.98,"c":189.7,"v":29650600},{"d":"2024-10-23","o":188.85,"h":189.16,"l":183.69,"c":184.71,"v":31937100},{"d":"2024-10-24","o":185.25,"h":187.11,"l":183.86,"c":186.38,"v":21647400},{"d":"2024-10-25","o":187.85,"h":190.45,"l":187.53,"c":187.83,"v":29362100},{"d":"2024-10-28","o":189.57,"h":190.21,"l":188.21,"c":188.39,"v":27930800},{"d":"2024-10-29","o":188.58,"h":191.46,"l":187.82,"c":190.83,"v":35690200},{"d":"2024-10-30","o":194.7,"h":195.61,"l":192.42,"c":192.73,"v":37707600},{"d":"2024-10-31","o":190.51,"h":190.6,"l":185.23,"c":186.4,"v":75146800},{"d":"2024-11-01","o":199,"h":200.5,"l":197.02,"c":197.93,"v":99687800},{"d":"2024-11-04","o":196.45,"h":197.33,"l":194.31,"c":195.78,"v":38492100},{"d":"2024-11-05","o":196.04,"h":199.82,"l":195.99,"c":199.5,"v":30564800},{"d":"2024-11-06","o":200.01,"h":207.55,"l":199.14,"c":207.09,"v":72292200},{"d":"2024-11-07","o":207.44,"h":212.25,"l":207.19,"c":210.05,"v":52878400},{"d":"2024-11-08","o":209.72,"h":209.96,"l":207.44,"c":208.18,"v":36075800},{"d":"2024-11-11","o":208.5,"h":209.65,"l":205.59,"c":206.84,"v":35456000},{"d":"2024-11-12","o":208.37,"h":209.54,"l":206.01,"c":208.91,"v":38942900},{"d":"2024-11-13","o":209.4,"h":215.09,"l":209.14,"c":214.1,"v":46212900},{"d":"2024-11-14","o":214.16,"h":215.9,"l":210.88,"c":211.48,"v":42620300},{"d":"2024-11-15","o":206.76,"h":207.34,"l":199.61,"c":202.61,"v":86591100},{"d":"2024-11-18","o":204.15,"h":204.67,"l":200.95,"c":201.7,"v":36409900},{"d":"2024-11-19","o":199.33,"h":205.3,"l":198.78,"c":204.61,"v":31197900},{"d":"2024-11-20","o":202.98,"h":203.13,"l":199.45,"c":202.88,"v":32769000},{"d":"2024-11-21","o":203.49,"h":203.49,"l":195.75,"c":198.38,"v":58800000},{"d":"2024-11-22","o":198.25,"h":199.26,"l":196.75,"c":197.12,"v":31530800},{"d":"2024-11-25","o":199.28,"h":201.95,"l":199,"c":201.45,"v":40685700},{"d":"2024-11-26","o":201.9,"h":208,"l":201.79,"c":207.86,"v":41673700},{"d":"2024-11-27","o":206.98,"h":207.64,"l":205.05,"c":205.74,"v":28061600},{"d":"2024-11-29","o":205.83,"h":208.2,"l":204.59,"c":207.89,"v":24892400},{"d":"2024-12-02","o":209.96,"h":212.99,"l":209.51,"c":210.71,"v":39523200},{"d":"2024-12-03","o":210.31,"h":214.02,"l":209.65,"c":213.44,"v":32214800},{"d":"2024-12-04","o":215.96,"h":220,"l":215.75,"c":218.16,"v":48745700},{"d":"2024-12-05","o":218.03,"h":222.15,"l":217.3,"c":220.55,"v":41140200},{"d":"2024-12-06","o":220.75,"h":227.15,"l":220.6,"c":227.03,"v":44178100},{"d":"2024-12-09","o":227.21,"h":230.08,"l":225.67,"c":226.09,"v":46819400},{"d":"2024-12-10","o":226.09,"h":229.06,"l":224.2,"c":225.04,"v":31199900},{"d":"2024-12-11","o":226.41,"h":231.2,"l":226.26,"c":230.26,"v":35385800},{"d":"2024-12-12","o":229.83,"h":231.09,"l":227.63,"c":228.97,"v":28204100},{"d":"2024-12-13","o":228.4,"h":230.2,"l":225.86,"c":227.46,"v":28768100},{"d":"2024-12-16","o":230.23,"h":233,"l":228.01,"c":232.93,"v":37552100},{"d":"2024-12-17","o":232.39,"h":232.73,"l":227.85,"c":231.15,"v":35948100},{"d":"2024-12-18","o":230.77,"h":231.4,"l":220.11,"c":220.52,"v":43281400},{"d":"2024-12-19","o":224.91,"h":226.09,"l":222.92,"c":223.29,"v":39918700},{"d":"2024-12-20","o":219.84,"h":226.21,"l":218.73,"c":224.92,"v":88279200},{"d":"2024-12-23","o":225.01,"h":226.88,"l":223.9,"c":225.06,"v":28070000},{"d":"2024-12-24","o":226.94,"h":229.14,"l":226.13,"c":229.05,"v":15007500},{"d":"2024-12-26","o":228.5,"h":228.5,"l":226.67,"c":227.05,"v":16146700},{"d":"2024-12-27","o":225.6,"h":226.03,"l":220.9,"c":223.75,"v":27367100},{"d":"2024-12-30","o":220.06,"h":223,"l":218.43,"c":221.3,"v":28321200},{"d":"2024-12-31","o":222.97,"h":223.23,"l":218.94,"c":219.39,"v":24819700},{"d":"2025-01-02","o":222.03,"h":225.15,"l":218.19,"c":220.22,"v":33956600},{"d":"2025-01-03","o":222.51,"h":225.36,"l":221.62,"c":224.19,"v":27515600},{"d":"2025-01-06","o":226.78,"h":228.84,"l":224.84,"c":227.61,"v":31849800},{"d":"2025-01-07","o":227.9,"h":228.38,"l":221.46,"c":222.11,"v":28084200},{"d":"2025-01-08","o":223.19,"h":223.52,"l":220.2,"c":222.13,"v":25033300},{"d":"2025-01-10","o":221.46,"h":221.71,"l":216.5,"c":218.94,"v":36811500},{"d":"2025-01-13","o":218.06,"h":219.4,"l":216.47,"c":218.46,"v":27262700},{"d":"2025-01-14","o":220.44,"h":221.82,"l":216.2,"c":217.76,"v":24711700},{"d":"2025-01-15","o":222.83,"h":223.57,"l":220.75,"c":223.35,"v":31291300},{"d":"2025-01-16","o":224.42,"h":224.65,"l":220.31,"c":220.66,"v":24757300},{"d":"2025-01-17","o":225.84,"h":226.51,"l":223.08,"c":225.94,"v":42370100},{"d":"2025-01-21","o":228.9,"h":231.78,"l":226.94,"c":230.71,"v":39951500},{"d":"2025-01-22","o":232.02,"h":235.44,"l":231.19,"c":235.01,"v":41448200},{"d":"2025-01-23","o":234.1,"h":235.52,"l":231.51,"c":235.42,"v":26404400},{"d":"2025-01-24","o":234.5,"h":236.4,"l":232.93,"c":234.85,"v":25890700},{"d":"2025-01-27","o":226.21,"h":235.61,"l":225.86,"c":235.42,"v":49428300},{"d":"2025-01-28","o":234.29,"h":241.77,"l":233.98,"c":238.15,"v":41587200},{"d":"2025-01-29","o":239.02,"h":240.39,"l":236.15,"c":237.07,"v":26091700},{"d":"2025-01-30","o":237.14,"h":237.95,"l":232.22,"c":234.64,"v":32020700},{"d":"2025-01-31","o":236.5,"h":240.29,"l":236.41,"c":237.68,"v":36110200},{"d":"2025-02-03","o":234.06,"h":239.25,"l":232.9,"c":237.42,"v":37285900},{"d":"2025-02-04","o":239.01,"h":242.52,"l":238.03,"c":242.06,"v":29713800},{"d":"2025-02-05","o":237.02,"h":238.32,"l":235.2,"c":236.17,"v":38727300},{"d":"2025-02-06","o":238.01,"h":239.66,"l":236.01,"c":238.83,"v":60897100},{"d":"2025-02-07","o":232.5,"h":234.81,"l":228.06,"c":229.15,"v":77539300},{"d":"2025-02-10","o":230.55,"h":233.92,"l":229.2,"c":233.14,"v":35419900},{"d":"2025-02-11","o":231.92,"h":233.44,"l":230.13,"c":232.76,"v":23713700},{"d":"2025-02-12","o":230.46,"h":231.18,"l":228.16,"c":228.93,"v":32285200},{"d":"2025-02-13","o":228.85,"h":230.42,"l":227.52,"c":230.37,"v":31346500},{"d":"2025-02-14","o":229.2,"h":229.89,"l":227.23,"c":228.68,"v":27031100},{"d":"2025-02-18","o":228.82,"h":229.3,"l":223.72,"c":226.65,"v":42975100},{"d":"2025-02-19","o":225.52,"h":226.83,"l":223.71,"c":226.63,"v":28566700},{"d":"2025-02-20","o":224.78,"h":225.13,"l":221.81,"c":222.88,"v":30001700},{"d":"2025-02-21","o":223.28,"h":223.31,"l":214.74,"c":216.58,"v":55323900},{"d":"2025-02-24","o":217.45,"h":217.72,"l":212.42,"c":212.71,"v":42387600},{"d":"2025-02-25","o":211.63,"h":213.34,"l":204.16,"c":212.8,"v":58958000},{"d":"2025-02-26","o":214.94,"h":218.16,"l":213.09,"c":214.35,"v":39120600},{"d":"2025-02-27","o":218.35,"h":219.97,"l":208.37,"c":208.74,"v":40548600},{"d":"2025-02-28","o":208.65,"h":212.62,"l":206.99,"c":212.28,"v":51771700},{"d":"2025-03-03","o":213.35,"h":214.01,"l":202.55,"c":205.02,"v":42948400},{"d":"2025-03-04","o":200.11,"h":206.8,"l":197.43,"c":203.8,"v":60853100},{"d":"2025-03-05","o":204.8,"h":209.98,"l":203.26,"c":208.36,"v":38610100},{"d":"2025-03-06","o":204.4,"h":205.77,"l":198.3,"c":200.7,"v":49863800},{"d":"2025-03-07","o":199.49,"h":202.27,"l":192.53,"c":199.25,"v":59802800},{"d":"2025-03-10","o":195.6,"h":196.73,"l":190.85,"c":194.54,"v":62350900},{"d":"2025-03-11","o":193.9,"h":200.18,"l":193.4,"c":196.59,"v":54002900},{"d":"2025-03-12","o":200.72,"h":201.52,"l":195.29,"c":198.89,"v":43679300},{"d":"2025-03-13","o":198.17,"h":198.88,"l":191.82,"c":193.89,"v":41270800},{"d":"2025-03-14","o":197.41,"h":198.65,"l":195.32,"c":197.95,"v":38096700},{"d":"2025-03-17","o":198.77,"h":199,"l":194.32,"c":195.74,"v":47341800},{"d":"2025-03-18","o":192.52,"h":194,"l":189.38,"c":192.82,"v":40414900},{"d":"2025-03-19","o":193.38,"h":195.97,"l":191.96,"c":195.54,"v":39442900},{"d":"2025-03-20","o":193.07,"h":199.32,"l":192.3,"c":194.95,"v":38921100},{"d":"2025-03-21","o":192.9,"h":196.99,"l":192.52,"c":196.21,"v":60056900},{"d":"2025-03-24","o":200,"h":203.64,"l":199.95,"c":203.26,"v":41625400},{"d":"2025-03-25","o":203.6,"h":206.21,"l":203.22,"c":205.71,"v":31171200},{"d":"2025-03-26","o":205.84,"h":206.01,"l":199.93,"c":201.13,"v":32855300},{"d":"2025-03-27","o":200.89,"h":203.79,"l":199.28,"c":201.36,"v":27317700},{"d":"2025-03-28","o":198.42,"h":199.26,"l":191.88,"c":192.72,"v":52548200},{"d":"2025-03-31","o":188.19,"h":191.33,"l":184.4,"c":190.26,"v":63547600},{"d":"2025-04-01","o":187.86,"h":193.93,"l":187.2,"c":192.17,"v":41267300},{"d":"2025-04-02","o":187.66,"h":198.34,"l":187.66,"c":196.01,"v":53679200},{"d":"2025-04-03","o":183,"h":184.13,"l":176.92,"c":178.41,"v":95553600},{"d":"2025-04-04","o":167.15,"h":178.14,"l":166,"c":171,"v":123159400},{"d":"2025-04-07","o":162,"h":183.41,"l":161.38,"c":175.26,"v":109327100},{"d":"2025-04-08","o":185.23,"h":185.9,"l":168.57,"c":170.66,"v":87710400},{"d":"2025-04-09","o":172.12,"h":192.65,"l":169.93,"c":191.1,"v":116804300},{"d":"2025-04-10","o":185.44,"h":186.87,"l":175.85,"c":181.22,"v":68302000},{"d":"2025-04-11","o":179.93,"h":185.86,"l":178,"c":184.87,"v":50594300},{"d":"2025-04-14","o":186.84,"h":187.44,"l":179.23,"c":182.12,"v":48002500},{"d":"2025-04-15","o":181.41,"h":182.35,"l":177.93,"c":179.59,"v":43642000},{"d":"2025-04-16","o":176.29,"h":179.1,"l":171.41,"c":174.33,"v":51875300},{"d":"2025-04-17","o":176,"h":176.21,"l":172,"c":172.61,"v":44726500},{"d":"2025-04-21","o":169.6,"h":169.6,"l":165.29,"c":167.32,"v":48126100},{"d":"2025-04-22","o":169.85,"h":176.78,"l":169.35,"c":173.18,"v":56607200},{"d":"2025-04-23","o":183.45,"h":187.38,"l":180.19,"c":180.6,"v":63470100},{"d":"2025-04-24","o":180.92,"h":186.74,"l":180.18,"c":186.54,"v":43763200},{"d":"2025-04-25","o":187.62,"h":189.94,"l":185.49,"c":188.99,"v":36414300},{"d":"2025-04-28","o":190.11,"h":190.22,"l":184.89,"c":187.7,"v":33224700},{"d":"2025-04-29","o":183.99,"h":188.02,"l":183.68,"c":187.39,"v":41667300},{"d":"2025-04-30","o":182.17,"h":185.05,"l":178.85,"c":184.42,"v":55176500},{"d":"2025-05-01","o":190.63,"h":191.81,"l":187.5,"c":190.2,"v":74266000},{"d":"2025-05-02","o":191.44,"h":192.88,"l":186.4,"c":189.98,"v":77903500},{"d":"2025-05-05","o":186.51,"h":188.18,"l":185.53,"c":186.35,"v":35217500},{"d":"2025-05-06","o":184.57,"h":187.93,"l":183.85,"c":185.01,"v":29314100},{"d":"2025-05-07","o":185.56,"h":190.99,"l":185.01,"c":188.71,"v":43948600},{"d":"2025-05-08","o":191.43,"h":194.33,"l":188.82,"c":192.08,"v":41043600},{"d":"2025-05-09","o":193.38,"h":194.69,"l":191.16,"c":193.06,"v":29663100},{"d":"2025-05-12","o":210.71,"h":211.66,"l":205.75,"c":208.64,"v":75205000},{"d":"2025-05-13","o":211.08,"h":214.84,"l":210.1,"c":211.37,"v":56193700},{"d":"2025-05-14","o":211.45,"h":211.93,"l":208.85,"c":210.25,"v":38492100},{"d":"2025-05-15","o":206.45,"h":206.88,"l":202.67,"c":205.17,"v":64347300},{"d":"2025-05-16","o":206.85,"h":206.85,"l":204.37,"c":205.59,"v":43318500},{"d":"2025-05-19","o":201.65,"h":206.62,"l":201.26,"c":206.16,"v":34314800},{"d":"2025-05-20","o":204.63,"h":205.59,"l":202.65,"c":204.07,"v":29470400},{"d":"2025-05-21","o":201.61,"h":203.46,"l":200.06,"c":201.12,"v":42460900},{"d":"2025-05-22","o":201.38,"h":205.76,"l":200.16,"c":203.1,"v":38938900},{"d":"2025-05-23","o":198.9,"h":202.37,"l":197.85,"c":200.99,"v":33393500},{"d":"2025-05-27","o":203.09,"h":206.69,"l":202.19,"c":206.02,"v":34892000},{"d":"2025-05-28","o":205.92,"h":207.66,"l":204.41,"c":204.72,"v":28549800},{"d":"2025-05-29","o":208.03,"h":208.81,"l":204.23,"c":205.7,"v":34650000},{"d":"2025-05-30","o":204.84,"h":205.99,"l":201.7,"c":205.01,"v":51679400},{"d":"2025-06-02","o":204.98,"h":207,"l":202.68,"c":206.65,"v":29113300},{"d":"2025-06-03","o":207.11,"h":208.95,"l":205.03,"c":205.71,"v":33139100},{"d":"2025-06-04","o":206.55,"h":208.18,"l":205.18,"c":207.23,"v":29915600},{"d":"2025-06-05","o":209.55,"h":212.81,"l":207.56,"c":207.91,"v":51864200},{"d":"2025-06-06","o":212.4,"h":213.87,"l":210.5,"c":213.57,"v":39832500},{"d":"2025-06-09","o":214.75,"h":217.85,"l":212.88,"c":216.98,"v":38102500},{"d":"2025-06-10","o":216.78,"h":217.69,"l":214.15,"c":217.61,"v":31303300},{"d":"2025-06-11","o":217.41,"h":218.4,"l":212.89,"c":213.2,"v":39326000},{"d":"2025-06-12","o":211.78,"h":213.58,"l":211.33,"c":213.24,"v":27640000},{"d":"2025-06-13","o":209.96,"h":214.05,"l":209.62,"c":212.1,"v":29337800},{"d":"2025-06-16","o":212.31,"h":217.06,"l":211.6,"c":216.1,"v":33284200},{"d":"2025-06-17","o":215.2,"h":217.41,"l":214.56,"c":214.82,"v":32086300},{"d":"2025-06-18","o":215.09,"h":217.96,"l":212.34,"c":212.52,"v":44360500},{"d":"2025-06-20","o":214.68,"h":214.89,"l":208.27,"c":209.69,"v":75350700},{"d":"2025-06-23","o":209.79,"h":210.39,"l":207.31,"c":208.47,"v":37311700},{"d":"2025-06-24","o":212.14,"h":214.34,"l":211.05,"c":212.77,"v":38378800},{"d":"2025-06-25","o":214.62,"h":216.03,"l":211.11,"c":211.99,"v":31755700},{"d":"2025-06-26","o":213.12,"h":218.04,"l":212.01,"c":217.12,"v":50480800},{"d":"2025-06-27","o":219.92,"h":223.3,"l":216.74,"c":223.3,"v":119217100},{"d":"2025-06-30","o":223.52,"h":223.82,"l":219.12,"c":219.39,"v":58887800},{"d":"2025-07-01","o":219.5,"h":221.88,"l":217.93,"c":220.46,"v":39256800},{"d":"2025-07-02","o":219.73,"h":221.6,"l":219.06,"c":219.92,"v":30894200},{"d":"2025-07-03","o":221.82,"h":224.01,"l":221.36,"c":223.41,"v":29632400},{"d":"2025-07-07","o":223,"h":224.29,"l":222.37,"c":223.47,"v":36604100},{"d":"2025-07-08","o":223.92,"h":224,"l":218.43,"c":219.36,"v":45692000},{"d":"2025-07-09","o":221.07,"h":224.29,"l":220.47,"c":222.54,"v":38155100},{"d":"2025-07-10","o":221.55,"h":222.79,"l":219.7,"c":222.26,"v":30370600},{"d":"2025-07-11","o":223.58,"h":226.68,"l":222.37,"c":225.02,"v":50518300},{"d":"2025-07-14","o":225.07,"h":226.66,"l":224.24,"c":225.69,"v":35702600},{"d":"2025-07-15","o":226.2,"h":227.27,"l":225.46,"c":226.35,"v":34907300},{"d":"2025-07-16","o":225.88,"h":226.1,"l":222.18,"c":223.19,"v":39535900},{"d":"2025-07-17","o":223.32,"h":224.5,"l":222.51,"c":223.88,"v":31855800},{"d":"2025-07-18","o":225.14,"h":226.4,"l":222.98,"c":226.13,"v":37833800},{"d":"2025-07-21","o":225.84,"h":229.69,"l":225.65,"c":229.3,"v":40297600},{"d":"2025-07-22","o":229.68,"h":230,"l":226.35,"c":227.47,"v":37483700},{"d":"2025-07-23","o":228.47,"h":228.79,"l":227.09,"c":228.29,"v":28294900},{"d":"2025-07-24","o":229.17,"h":236,"l":228.64,"c":232.23,"v":42902300},{"d":"2025-07-25","o":232.22,"h":232.48,"l":231.18,"c":231.44,"v":28712100},{"d":"2025-07-28","o":233.35,"h":234.29,"l":232.25,"c":232.79,"v":26300100},{"d":"2025-07-29","o":234.15,"h":234.72,"l":230.31,"c":231.01,"v":33716200},{"d":"2025-07-30","o":231.64,"h":231.8,"l":229.29,"c":230.19,"v":32993300},{"d":"2025-07-31","o":235.77,"h":236.53,"l":231.4,"c":234.11,"v":104357300},{"d":"2025-08-01","o":217.21,"h":220.44,"l":212.8,"c":214.75,"v":122258800},{"d":"2025-08-04","o":217.4,"h":217.44,"l":211.42,"c":211.65,"v":77890100},{"d":"2025-08-05","o":213.05,"h":216.3,"l":212.87,"c":213.75,"v":51505100},{"d":"2025-08-06","o":214.7,"h":222.65,"l":213.74,"c":222.31,"v":54823000},{"d":"2025-08-07","o":221,"h":226.22,"l":220.82,"c":223.13,"v":40603500},{"d":"2025-08-08","o":223.14,"h":223.8,"l":221.88,"c":222.69,"v":32970500},{"d":"2025-08-11","o":221.78,"h":223.05,"l":220.4,"c":221.3,"v":31646200},{"d":"2025-08-12","o":222.23,"h":223.5,"l":219.05,"c":221.47,"v":37185800},{"d":"2025-08-13","o":222,"h":224.92,"l":222,"c":224.56,"v":36508300},{"d":"2025-08-14","o":227.4,"h":233.11,"l":227.02,"c":230.98,"v":61545800},{"d":"2025-08-15","o":232.58,"h":234.08,"l":229.81,"c":231.03,"v":39649200},{"d":"2025-08-18","o":230.23,"h":231.91,"l":228.33,"c":231.49,"v":25248900},{"d":"2025-08-19","o":230.09,"h":230.53,"l":227.12,"c":228.01,"v":29891000},{"d":"2025-08-20","o":227.12,"h":227.27,"l":220.92,"c":223.81,"v":36604300},{"d":"2025-08-21","o":222.65,"h":222.78,"l":220.5,"c":221.95,"v":32140500},{"d":"2025-08-22","o":222.79,"h":229.14,"l":220.82,"c":228.84,"v":37315300},{"d":"2025-08-25","o":227.35,"h":229.6,"l":227.31,"c":227.94,"v":22633700},{"d":"2025-08-26","o":227.11,"h":229,"l":226.02,"c":228.71,"v":26105400},{"d":"2025-08-27","o":228.57,"h":229.87,"l":227.81,"c":229.12,"v":21254500},{"d":"2025-08-28","o":229.01,"h":232.71,"l":228.02,"c":231.6,"v":33679600},{"d":"2025-08-29","o":231.32,"h":231.81,"l":228.16,"c":229,"v":26199200},{"d":"2025-09-02","o":223.52,"h":226.17,"l":221.83,"c":225.34,"v":38843900},{"d":"2025-09-03","o":225.21,"h":227.17,"l":224.36,"c":225.99,"v":29223100},{"d":"2025-09-04","o":231.19,"h":235.77,"l":230.78,"c":235.68,"v":59391800},{"d":"2025-09-05","o":235.19,"h":236,"l":231.93,"c":232.33,"v":36721800},{"d":"2025-09-08","o":234.94,"h":237.6,"l":233.75,"c":235.84,"v":33947100},{"d":"2025-09-09","o":236.36,"h":238.85,"l":235.08,"c":238.24,"v":27033800},{"d":"2025-09-10","o":237.52,"h":237.68,"l":229.1,"c":230.33,"v":60907700},{"d":"2025-09-11","o":231.49,"h":231.53,"l":229.34,"c":229.95,"v":37485600},{"d":"2025-09-12","o":230.35,"h":230.79,"l":226.29,"c":228.15,"v":38496200},{"d":"2025-09-15","o":230.63,"h":233.73,"l":230.32,"c":231.43,"v":33243300},{"d":"2025-09-16","o":232.94,"h":235.9,"l":232.23,"c":234.05,"v":38203900},{"d":"2025-09-17","o":233.77,"h":234.3,"l":228.71,"c":231.62,"v":42815200},{"d":"2025-09-18","o":232.5,"h":233.48,"l":228.79,"c":231.23,"v":37931700},{"d":"2025-09-19","o":232.37,"h":234.16,"l":229.7,"c":231.48,"v":97943200},{"d":"2025-09-22","o":230.56,"h":230.57,"l":227.51,"c":227.63,"v":45914500},{"d":"2025-09-23","o":227.83,"h":227.86,"l":220.07,"c":220.71,"v":70956200},{"d":"2025-09-24","o":224.15,"h":224.56,"l":219.45,"c":220.21,"v":49509000},{"d":"2025-09-25","o":220.06,"h":220.67,"l":216.47,"c":218.15,"v":52226300},{"d":"2025-09-26","o":219.08,"h":221.05,"l":218.02,"c":219.78,"v":41650100},{"d":"2025-09-29","o":220.08,"h":222.6,"l":219.3,"c":222.17,"v":44259200},{"d":"2025-09-30","o":222.03,"h":222.24,"l":217.89,"c":219.57,"v":48396400},{"d":"2025-10-01","o":217.36,"h":222.15,"l":216.61,"c":220.63,"v":43933800},{"d":"2025-10-02","o":221.01,"h":222.81,"l":218.95,"c":222.41,"v":41258600},{"d":"2025-10-03","o":223.44,"h":224.2,"l":219.34,"c":219.51,"v":43639000},{"d":"2025-10-06","o":221,"h":221.73,"l":216.03,"c":220.9,"v":43690900},{"d":"2025-10-07","o":220.88,"h":222.89,"l":220.17,"c":221.78,"v":31194700},{"d":"2025-10-08","o":222.92,"h":226.73,"l":221.19,"c":225.22,"v":46686000},{"d":"2025-10-09","o":225,"h":228.21,"l":221.75,"c":227.74,"v":46412100},{"d":"2025-10-10","o":226.21,"h":228.25,"l":216,"c":216.37,"v":72367500},{"d":"2025-10-13","o":217.7,"h":220.68,"l":217.04,"c":220.07,"v":37809700},{"d":"2025-10-14","o":215.56,"h":219.32,"l":212.6,"c":216.39,"v":45665600},{"d":"2025-10-15","o":216.62,"h":217.71,"l":212.66,"c":215.57,"v":45909500},{"d":"2025-10-16","o":215.67,"h":218.59,"l":212.81,"c":214.47,"v":42414600},{"d":"2025-10-17","o":214.56,"h":214.8,"l":211.03,"c":213.04,"v":45986900},{"d":"2025-10-20","o":213.88,"h":216.69,"l":213.59,"c":216.48,"v":38882800},{"d":"2025-10-21","o":218.43,"h":223.32,"l":217.99,"c":222.03,"v":50494600},{"d":"2025-10-22","o":219.3,"h":220.01,"l":216.52,"c":217.95,"v":44308500},{"d":"2025-10-23","o":219,"h":221.3,"l":218.18,"c":221.09,"v":31540000},{"d":"2025-10-24","o":221.97,"h":225.4,"l":221.9,"c":224.21,"v":38685100},{"d":"2025-10-27","o":227.66,"h":228.4,"l":225.54,"c":226.97,"v":38267000},{"d":"2025-10-28","o":228.22,"h":231.49,"l":226.21,"c":229.25,"v":47100000},{"d":"2025-10-29","o":231.67,"h":232.82,"l":227.76,"c":230.3,"v":52036200},{"d":"2025-10-30","o":227.06,"h":228.44,"l":222.75,"c":222.86,"v":102252900},{"d":"2025-10-31","o":250.1,"h":250.5,"l":243.98,"c":244.22,"v":166340800},{"d":"2025-11-03","o":255.36,"h":258.6,"l":252.9,"c":254,"v":95997800},{"d":"2025-11-04","o":250.38,"h":257.01,"l":248.66,"c":249.32,"v":51546300},{"d":"2025-11-05","o":249.03,"h":251,"l":246.16,"c":250.2,"v":40610700},{"d":"2025-11-06","o":249.16,"h":250.38,"l":242.17,"c":243.04,"v":46004200},{"d":"2025-11-07","o":242.9,"h":244.9,"l":238.49,"c":244.41,"v":46374300},{"d":"2025-11-10","o":248.34,"h":251.75,"l":245.59,"c":248.4,"v":36476500},{"d":"2025-11-11","o":248.41,"h":249.75,"l":247.23,"c":249.1,"v":23564100},{"d":"2025-11-12","o":250.24,"h":250.37,"l":243.75,"c":244.2,"v":31190100},{"d":"2025-11-13","o":243.05,"h":243.75,"l":236.5,"c":237.58,"v":41401700},{"d":"2025-11-14","o":235.06,"h":238.73,"l":232.89,"c":234.69,"v":38956700},{"d":"2025-11-17","o":233.25,"h":234.6,"l":229.19,"c":232.87,"v":59919000},{"d":"2025-11-18","o":228.1,"h":230.2,"l":222.42,"c":222.55,"v":60608400},{"d":"2025-11-19","o":223.74,"h":223.74,"l":218.52,"c":222.69,"v":58335600},{"d":"2025-11-20","o":227.05,"h":227.41,"l":216.74,"c":217.14,"v":50309000},{"d":"2025-11-21","o":216.35,"h":222.21,"l":215.18,"c":220.69,"v":68490500},{"d":"2025-11-24","o":222.56,"h":227.33,"l":222.27,"c":226.28,"v":54318400},{"d":"2025-11-25","o":226.38,"h":230.52,"l":223.8,"c":229.67,"v":39379300},{"d":"2025-11-26","o":230.74,"h":231.75,"l":228.77,"c":229.16,"v":38497900},{"d":"2025-11-28","o":231.24,"h":233.29,"l":230.22,"c":233.22,"v":20292300},{"d":"2025-12-01","o":233.22,"h":235.8,"l":232.25,"c":233.88,"v":42904000},{"d":"2025-12-02","o":235.01,"h":238.97,"l":233.55,"c":234.42,"v":45785400},{"d":"2025-12-03","o":233.35,"h":233.38,"l":230.61,"c":232.38,"v":35495100},{"d":"2025-12-04","o":232.77,"h":233.5,"l":226.8,"c":229.11,"v":45683200},{"d":"2025-12-05","o":230.32,"h":231.24,"l":228.55,"c":229.53,"v":33117400},{"d":"2025-12-08","o":229.59,"h":230.83,"l":226.27,"c":226.89,"v":35019200},{"d":"2025-12-09","o":226.84,"h":228.57,"l":225.11,"c":227.92,"v":25841700},{"d":"2025-12-10","o":228.81,"h":232.42,"l":228.46,"c":231.78,"v":38790700},{"d":"2025-12-11","o":230.71,"h":232.11,"l":228.69,"c":230.28,"v":28249600},{"d":"2025-12-12","o":229.87,"h":230.08,"l":225.12,"c":226.19,"v":35639100},{"d":"2025-12-15","o":227.93,"h":227.93,"l":221.5,"c":222.54,"v":47286100},{"d":"2025-12-16","o":223.04,"h":223.66,"l":221.13,"c":222.56,"v":39298900},{"d":"2025-12-17","o":224.66,"h":225.19,"l":220.99,"c":221.27,"v":44034400},{"d":"2025-12-18","o":225.71,"h":229.23,"l":224.41,"c":226.76,"v":50272400},{"d":"2025-12-19","o":226.76,"h":229.13,"l":225.58,"c":227.35,"v":85544400},{"d":"2025-12-22","o":228.61,"h":229.48,"l":226.71,"c":228.43,"v":32261300},{"d":"2025-12-23","o":229.06,"h":232.45,"l":228.73,"c":232.14,"v":29230200},{"d":"2025-12-24","o":232.13,"h":232.95,"l":231.33,"c":232.38,"v":11420500},{"d":"2025-12-26","o":232.04,"h":232.99,"l":231.18,"c":232.52,"v":15994700},{"d":"2025-12-29","o":231.94,"h":232.6,"l":230.77,"c":232.07,"v":19797900},{"d":"2025-12-30","o":231.21,"h":232.77,"l":230.2,"c":232.53,"v":21910500},{"d":"2025-12-31","o":232.91,"h":232.99,"l":230.12,"c":230.82,"v":24383700},{"d":"2026-01-02","o":231.34,"h":235.46,"l":224.7,"c":226.5,"v":51456200},{"d":"2026-01-05","o":228.84,"h":234,"l":227.18,"c":233.06,"v":49733300},{"d":"2026-01-06","o":232.1,"h":243.18,"l":232.07,"c":240.93,"v":53764700},{"d":"2026-01-07","o":239.61,"h":245.29,"l":239.52,"c":241.56,"v":42236500},{"d":"2026-01-08","o":243.06,"h":246.41,"l":241.88,"c":246.29,"v":39509800},{"d":"2026-01-09","o":244.57,"h":247.86,"l":242.24,"c":247.38,"v":34560000},{"d":"2026-01-12","o":246.73,"h":248.94,"l":245.96,"c":246.47,"v":35867800},{"d":"2026-01-13","o":246.53,"h":247.66,"l":240.25,"c":242.6,"v":38371800},{"d":"2026-01-14","o":241.15,"h":241.28,"l":236.22,"c":236.65,"v":41410600},{"d":"2026-01-15","o":239.31,"h":240.65,"l":236.63,"c":238.18,"v":43003600},{"d":"2026-01-16","o":239.09,"h":239.57,"l":236.41,"c":239.12,"v":45888300},{"d":"2026-01-20","o":233.76,"h":235.09,"l":229.34,"c":231,"v":47737900},{"d":"2026-01-21","o":231.09,"h":232.3,"l":226.88,"c":231.31,"v":47276100},{"d":"2026-01-22","o":234.05,"h":235.72,"l":230.9,"c":234.34,"v":31913300},{"d":"2026-01-23","o":234.96,"h":240.45,"l":234.57,"c":239.16,"v":33778500},{"d":"2026-01-26","o":239.98,"h":240.95,"l":237.54,"c":238.42,"v":32825500},{"d":"2026-01-27","o":239.69,"h":244.88,"l":238.08,"c":244.68,"v":38029200},{"d":"2026-01-28","o":246.37,"h":247.78,"l":241.53,"c":243.01,"v":40882700},{"d":"2026-01-29","o":242.82,"h":243,"l":236.74,"c":241.73,"v":47229600},{"d":"2026-01-30","o":239.89,"h":243.32,"l":237.64,"c":239.3,"v":46585000},{"d":"2026-02-02","o":238.31,"h":245.63,"l":238.17,"c":242.96,"v":37546100},{"d":"2026-02-03","o":244.98,"h":246.35,"l":235.45,"c":238.62,"v":53831300},{"d":"2026-02-04","o":238.86,"h":238.86,"l":231.82,"c":232.99,"v":51299900},{"d":"2026-02-05","o":224.91,"h":226.31,"l":220.38,"c":222.69,"v":103509200},{"d":"2026-02-06","o":202.7,"h":211.44,"l":200.31,"c":210.32,"v":179210900},{"d":"2026-02-09","o":208.97,"h":212.81,"l":203.35,"c":208.72,"v":91178400},{"d":"2026-02-10","o":208.8,"h":212.65,"l":206.41,"c":206.96,"v":67175000},{"d":"2026-02-11","o":208.06,"h":208.57,"l":202.49,"c":204.08,"v":65545500},{"d":"2026-02-12","o":203.96,"h":203.96,"l":197.56,"c":199.6,"v":83975400},{"d":"2026-02-13","o":198.88,"h":201.16,"l":197.28,"c":198.79,"v":66321600},{"d":"2026-02-17","o":198.13,"h":201.74,"l":196,"c":201.15,"v":69879200},{"d":"2026-02-18","o":202.07,"h":206.86,"l":201.51,"c":204.79,"v":51003300},{"d":"2026-02-19","o":203.8,"h":205.64,"l":202.81,"c":204.86,"v":35669600},{"d":"2026-02-20","o":204.76,"h":211.17,"l":203.75,"c":210.11,"v":65881600},{"d":"2026-02-23","o":208.1,"h":208.43,"l":203.11,"c":205.27,"v":53581500},{"d":"2026-02-24","o":205.47,"h":210.36,"l":203.25,"c":208.56,"v":41137200},{"d":"2026-02-25","o":210.46,"h":211.59,"l":208.93,"c":210.64,"v":41346400},{"d":"2026-02-26","o":210.73,"h":211.05,"l":205.35,"c":207.92,"v":47756800},{"d":"2026-02-27","o":206.83,"h":210.33,"l":205.2,"c":210,"v":57422800},{"d":"2026-03-02","o":204.55,"h":209.73,"l":203.46,"c":208.39,"v":46001000},{"d":"2026-03-03","o":203.1,"h":209.18,"l":202.48,"c":208.73,"v":43184900},{"d":"2026-03-04","o":210.47,"h":217.54,"l":210.15,"c":216.82,"v":54731100},{"d":"2026-03-05","o":215.98,"h":220.47,"l":215.59,"c":218.94,"v":60943400},{"d":"2026-03-06","o":214.99,"h":217.32,"l":212.53,"c":213.21,"v":51152700},{"d":"2026-03-09","o":210.45,"h":213.82,"l":207.11,"c":213.49,"v":54642900},{"d":"2026-03-10","o":214.19,"h":215.65,"l":212.43,"c":214.33,"v":35678800},{"d":"2026-03-11","o":215.71,"h":217,"l":211.35,"c":212.65,"v":34199300},{"d":"2026-03-12","o":210.39,"h":211.71,"l":208.15,"c":209.53,"v":44349500},{"d":"2026-03-13","o":209.61,"h":210.56,"l":206.22,"c":207.67,"v":35662100},{"d":"2026-03-16","o":208.35,"h":212.72,"l":207.45,"c":211.74,"v":42209300},{"d":"2026-03-17","o":212.82,"h":215.7,"l":212.43,"c":215.2,"v":44969900},{"d":"2026-03-18","o":213.93,"h":215.14,"l":208.83,"c":209.87,"v":37846600},{"d":"2026-03-19","o":207.06,"h":209.12,"l":206.05,"c":208.76,"v":36440600},{"d":"2026-03-20","o":207.4,"h":207.54,"l":204.32,"c":205.37,"v":63694600},{"d":"2026-03-23","o":209.79,"h":212.8,"l":209.51,"c":210.14,"v":44277400},{"d":"2026-03-24","o":207.95,"h":209.35,"l":206.64,"c":207.24,"v":35351400},{"d":"2026-03-25","o":211.56,"h":213.07,"l":209.9,"c":211.71,"v":36388800},{"d":"2026-03-26","o":210.61,"h":212.89,"l":207.12,"c":207.54,"v":46746000},{"d":"2026-03-27","o":206.46,"h":206.6,"l":199.14,"c":199.34,"v":56009800},{"d":"2026-03-30","o":201.48,"h":203.8,"l":199.98,"c":200.95,"v":46197500}]