[{"d":"1999-11-18","o":32.55,"h":35.77,"l":28.61,"c":31.47,"v":62546380},{"d":"1999-11-19","o":30.71,"h":30.76,"l":28.48,"c":28.88,"v":15234146},{"d":"1999-11-22","o":29.55,"h":31.47,"l":28.66,"c":31.47,"v":6577870},{"d":"1999-11-23","o":30.4,"h":31.21,"l":28.61,"c":28.61,"v":5975611},{"d":"1999-11-24","o":28.7,"h":30,"l":28.61,"c":29.37,"v":4843231},{"d":"1999-11-26","o":29.24,"h":29.69,"l":29.15,"c":29.46,"v":1729466},{"d":"1999-11-29","o":29.33,"h":30.36,"l":29.01,"c":30.13,"v":4074751},{"d":"1999-11-30","o":30.04,"h":30.71,"l":29.28,"c":30.18,"v":4310034},{"d":"1999-12-01","o":30.18,"h":31.07,"l":29.95,"c":30.71,"v":2957329},{"d":"1999-12-02","o":31.29,"h":32.19,"l":30.89,"c":31.56,"v":3069868},{"d":"1999-12-03","o":32.14,"h":32.68,"l":31.7,"c":31.83,"v":3041629},{"d":"1999-12-06","o":32.37,"h":33.22,"l":32.32,"c":32.73,"v":2250780},{"d":"1999-12-07","o":32.73,"h":32.9,"l":31.7,"c":32.37,"v":2215970},{"d":"1999-12-08","o":32.37,"h":32.64,"l":32.05,"c":32.32,"v":1887859},{"d":"1999-12-09","o":32.37,"h":32.86,"l":32.37,"c":32.77,"v":2029057},{"d":"1999-12-10","o":32.68,"h":32.86,"l":32.01,"c":32.01,"v":1664738},{"d":"1999-12-13","o":32.55,"h":33.08,"l":31.74,"c":32.55,"v":4020508},{"d":"1999-12-14","o":32.46,"h":32.46,"l":30.09,"c":30.76,"v":2328928},{"d":"1999-12-15","o":30.04,"h":30.27,"l":29.33,"c":29.82,"v":2917766},{"d":"1999-12-16","o":30.04,"h":33.8,"l":30.04,"c":33.8,"v":2583923},{"d":"1999-12-17","o":33.17,"h":33.71,"l":32.5,"c":32.86,"v":3708055},{"d":"1999-12-20","o":33.08,"h":33.57,"l":32.99,"c":33.53,"v":1196828},{"d":"1999-12-21","o":33.4,"h":33.4,"l":32.9,"c":33.35,"v":2259448},{"d":"1999-12-22","o":33.35,"h":34.02,"l":33.13,"c":34.02,"v":1905754},{"d":"1999-12-23","o":33.98,"h":35.77,"l":33.93,"c":35.59,"v":2159491},{"d":"1999-12-27","o":35.72,"h":38.05,"l":35.45,"c":37.78,"v":2029616},{"d":"1999-12-28","o":38.81,"h":43.99,"l":38.58,"c":43.99,"v":3560007},{"d":"1999-12-29","o":45.06,"h":56.55,"l":45.02,"c":51.5,"v":10518552},{"d":"1999-12-30","o":54.36,"h":57.22,"l":53.11,"c":56.69,"v":6671116},{"d":"1999-12-31","o":56.87,"h":57.18,"l":54.54,"c":55.3,"v":1931197},{"d":"2000-01-03","o":56.33,"h":56.46,"l":48.19,"c":51.5,"v":4674353},{"d":"2000-01-04","o":48.73,"h":49.27,"l":46.32,"c":47.57,"v":4765083},{"d":"2000-01-05","o":47.39,"h":47.57,"l":43.14,"c":44.62,"v":5758642},{"d":"2000-01-06","o":44.08,"h":44.35,"l":41.58,"c":42.92,"v":2534434},{"d":"2000-01-07","o":42.25,"h":47.17,"l":42.2,"c":46.49,"v":2819626},{"d":"2000-01-10","o":49.36,"h":49.8,"l":48.33,"c":49.31,"v":2148446},{"d":"2000-01-11","o":49.31,"h":49.31,"l":47.52,"c":48.64,"v":1855985},{"d":"2000-01-12","o":48.64,"h":48.64,"l":45.82,"c":47.66,"v":1429874},{"d":"2000-01-13","o":48.91,"h":49.94,"l":47.21,"c":48.37,"v":1134337},{"d":"2000-01-14","o":47.93,"h":49.62,"l":47.93,"c":48.91,"v":1316916},{"d":"2000-01-18","o":49.09,"h":52.13,"l":48.73,"c":51.14,"v":2101753},{"d":"2000-01-19","o":51.5,"h":51.5,"l":49.94,"c":50.07,"v":2624885},{"d":"2000-01-20","o":50.61,"h":50.7,"l":48.28,"c":48.73,"v":2007947},{"d":"2000-01-21","o":49.45,"h":49.62,"l":47.52,"c":49.18,"v":1918336},{"d":"2000-01-24","o":49,"h":51.37,"l":48.64,"c":49,"v":2095882},{"d":"2000-01-25","o":49.18,"h":49.8,"l":47.52,"c":48.42,"v":1153769},{"d":"2000-01-26","o":48.6,"h":49.54,"l":48.55,"c":48.86,"v":1022357},{"d":"2000-01-27","o":49.98,"h":50.43,"l":48.1,"c":48.95,"v":868577},{"d":"2000-01-28","o":49.71,"h":49.71,"l":48.24,"c":48.69,"v":1609238},{"d":"2000-01-31","o":48.33,"h":48.37,"l":46.32,"c":47.34,"v":1040392},{"d":"2000-02-01","o":47.39,"h":51.5,"l":47.39,"c":50.79,"v":1404291},{"d":"2000-02-02","o":51.41,"h":54.72,"l":51.19,"c":54.72,"v":1945177},{"d":"2000-02-03","o":53.78,"h":55.62,"l":52.8,"c":55.62,"v":1779514},{"d":"2000-02-04","o":55.62,"h":55.62,"l":53.65,"c":54.54,"v":1145661},{"d":"2000-02-07","o":55.57,"h":57.22,"l":54.54,"c":56.87,"v":1274277},{"d":"2000-02-08","o":57.76,"h":58.79,"l":55.97,"c":56.51,"v":1169707},{"d":"2000-02-09","o":55.53,"h":56.29,"l":54.14,"c":54.18,"v":1182848},{"d":"2000-02-10","o":55.08,"h":56.38,"l":53.87,"c":54.86,"v":1066814},{"d":"2000-02-11","o":54.72,"h":54.94,"l":53.51,"c":53.92,"v":751705},{"d":"2000-02-14","o":53.83,"h":55.03,"l":53.51,"c":54.68,"v":837682},{"d":"2000-02-15","o":54.77,"h":59.37,"l":54.77,"c":58.57,"v":2017594},{"d":"2000-02-16","o":57.22,"h":58.57,"l":56.78,"c":57.94,"v":1801742},{"d":"2000-02-17","o":57.94,"h":69.38,"l":55.53,"c":69.38,"v":944908},{"d":"2000-02-18","o":63.3,"h":68.58,"l":62.99,"c":67.06,"v":4060072},{"d":"2000-02-22","o":68.67,"h":69.65,"l":64.38,"c":65.45,"v":2227993},{"d":"2000-02-23","o":65.54,"h":71.89,"l":65.54,"c":70.82,"v":1690042},{"d":"2000-02-24","o":72.51,"h":82.57,"l":71.89,"c":76.36,"v":2956351},{"d":"2000-02-25","o":73.94,"h":81.5,"l":73.86,"c":77.34,"v":2048210},{"d":"2000-02-28","o":77.34,"h":78.1,"l":70.28,"c":72.25,"v":1675363},{"d":"2000-02-29","o":72.56,"h":76.45,"l":72.47,"c":74.3,"v":958049},{"d":"2000-03-01","o":74.75,"h":79.94,"l":74.57,"c":78.06,"v":1037875},{"d":"2000-03-02","o":78.64,"h":78.68,"l":73.32,"c":75.32,"v":1188300},{"d":"2000-03-03","o":75.06,"h":79.94,"l":75.06,"c":77.25,"v":1215841},{"d":"2000-03-06","o":80.83,"h":115.88,"l":80.47,"c":113.73,"v":5693495},{"d":"2000-03-07","o":111.59,"h":115.16,"l":93.71,"c":101.57,"v":7710809},{"d":"2000-03-08","o":104.43,"h":108.73,"l":100.14,"c":108.73,"v":3953963},{"d":"2000-03-09","o":105.15,"h":110.16,"l":103.72,"c":109.44,"v":2514583},{"d":"2000-03-10","o":109.44,"h":110.78,"l":100.14,"c":101.57,"v":2479353},{"d":"2000-03-13","o":93.03,"h":99.38,"l":92.63,"c":93.88,"v":2626702},{"d":"2000-03-14","o":95.14,"h":97.28,"l":85.03,"c":86.82,"v":3522960},{"d":"2000-03-15","o":91.65,"h":91.65,"l":81.01,"c":81.72,"v":3046242},{"d":"2000-03-16","o":82.98,"h":87.98,"l":80.11,"c":84.45,"v":2769578},{"d":"2000-03-17","o":85.35,"h":90.84,"l":84.5,"c":86.64,"v":1563803},{"d":"2000-03-20","o":86.15,"h":86.91,"l":80.83,"c":81.37,"v":1420648},{"d":"2000-03-21","o":79.22,"h":82.26,"l":75.64,"c":82.26,"v":2528283},{"d":"2000-03-22","o":81.23,"h":86.51,"l":78.01,"c":85.43,"v":1967965},{"d":"2000-03-23","o":85.3,"h":88.52,"l":83.69,"c":85.61,"v":1951888},{"d":"2000-03-24","o":84.94,"h":86.55,"l":83.15,"c":85.84,"v":1230520},{"d":"2000-03-27","o":84.54,"h":85.48,"l":80.96,"c":81.72,"v":846769},{"d":"2000-03-28","o":81.55,"h":87.22,"l":81.19,"c":85.21,"v":1392548},{"d":"2000-03-29","o":85.12,"h":86.55,"l":78.68,"c":80.11,"v":1250371},{"d":"2000-03-30","o":77.39,"h":80.47,"l":70.9,"c":75.11,"v":2034230},{"d":"2000-03-31","o":75.82,"h":75.82,"l":64.38,"c":74.39,"v":3732940},{"d":"2000-04-03","o":73.68,"h":73.86,"l":65.63,"c":70.1,"v":2030875},{"d":"2000-04-04","o":70.1,"h":73.23,"l":58.66,"c":66.88,"v":3519884},{"d":"2000-04-05","o":66.34,"h":71.44,"l":64.47,"c":69.34,"v":2109163},{"d":"2000-04-06","o":70.37,"h":75.11,"l":69.43,"c":75.11,"v":1375073},{"d":"2000-04-07","o":76.9,"h":89.41,"l":76.58,"c":87.27,"v":2975224},{"d":"2000-04-10","o":87.27,"h":87.27,"l":75.38,"c":76.63,"v":2956071},{"d":"2000-04-11","o":72.25,"h":75.02,"l":71.22,"c":72.2,"v":1896107},{"d":"2000-04-12","o":70.1,"h":70.99,"l":59.37,"c":61.52,"v":4351555},{"d":"2000-04-13","o":62.95,"h":69.38,"l":62.23,"c":64.38,"v":3736574},{"d":"2000-04-14","o":62.77,"h":63.98,"l":57.94,"c":59.15,"v":2862685},{"d":"2000-04-17","o":57.27,"h":59.1,"l":52.26,"c":56.87,"v":2757555},{"d":"2000-04-18","o":55.79,"h":62.95,"l":53.74,"c":62.23,"v":3758243},{"d":"2000-04-19","o":62.23,"h":64.33,"l":60.09,"c":62.41,"v":2423992},{"d":"2000-04-20","o":62.86,"h":65.63,"l":62.5,"c":64.33,"v":1453081},{"d":"2000-04-24","o":62.32,"h":66.08,"l":60.85,"c":65.54,"v":1698570},{"d":"2000-04-25","o":67.69,"h":68.36,"l":64.38,"c":64.38,"v":1123293},{"d":"2000-04-26","o":68.04,"h":68.09,"l":65.54,"c":65.72,"v":976503},{"d":"2000-04-27","o":63.75,"h":66.7,"l":63.66,"c":64.91,"v":2281256},{"d":"2000-04-28","o":64.38,"h":64.42,"l":62.19,"c":63.39,"v":1779374},{"d":"2000-05-01","o":63.39,"h":68.85,"l":63.39,"c":68.22,"v":1895688},{"d":"2000-05-02","o":70.28,"h":74.48,"l":69.7,"c":72.08,"v":4259426},{"d":"2000-05-03","o":69.74,"h":70.1,"l":64.11,"c":65.45,"v":2327390},{"d":"2000-05-04","o":65.45,"h":65.45,"l":63.13,"c":64.56,"v":1188300},{"d":"2000-05-05","o":64.51,"h":66.84,"l":64.11,"c":65.41,"v":1263373},{"d":"2000-05-08","o":65.72,"h":65.72,"l":60.49,"c":60.62,"v":1078277},{"d":"2000-05-09","o":61.16,"h":61.87,"l":56.2,"c":57.36,"v":1718561},{"d":"2000-05-10","o":56.51,"h":57,"l":54.18,"c":55.08,"v":1601409},{"d":"2000-05-11","o":55.44,"h":56.78,"l":54.36,"c":54.77,"v":1681934},{"d":"2000-05-12","o":60.09,"h":70.1,"l":58.83,"c":64.78,"v":13565912},{"d":"2000-05-15","o":64.38,"h":65.09,"l":60.89,"c":63.08,"v":4442844},{"d":"2000-05-16","o":64.47,"h":69.34,"l":62.95,"c":63.3,"v":5770804},{"d":"2000-05-17","o":59.55,"h":59.91,"l":54.94,"c":55.79,"v":12450728},{"d":"2000-05-18","o":55.79,"h":56.46,"l":50.79,"c":50.79,"v":6153437},{"d":"2000-05-19","o":51.99,"h":53.42,"l":47.3,"c":47.66,"v":5261093},{"d":"2000-05-22","o":47.93,"h":48.64,"l":42.87,"c":44.62,"v":7820692},{"d":"2000-05-23","o":44.3,"h":45.24,"l":40.46,"c":41.49,"v":5214680},{"d":"2000-05-24","o":41.31,"h":42.87,"l":38.63,"c":42.2,"v":7957276},{"d":"2000-05-25","o":42.38,"h":49.18,"l":41.67,"c":49.18,"v":7678096},{"d":"2000-05-26","o":47.93,"h":49,"l":46,"c":46.49,"v":4956329},{"d":"2000-05-30","o":47.34,"h":54.68,"l":47.26,"c":53.92,"v":5338822},{"d":"2000-05-31","o":52.93,"h":55.93,"l":52.04,"c":52.66,"v":4408313},{"d":"2000-06-01","o":53.25,"h":54.59,"l":52.04,"c":52.22,"v":3948232},{"d":"2000-06-02","o":52.58,"h":58.66,"l":52.58,"c":58.48,"v":17086356},{"d":"2000-06-05","o":57.94,"h":59.91,"l":54.72,"c":56.51,"v":10643114},{"d":"2000-06-06","o":53.78,"h":54.01,"l":49.4,"c":50.79,"v":12180774},{"d":"2000-06-07","o":50.07,"h":51.68,"l":46.85,"c":47.93,"v":11422359},{"d":"2000-06-08","o":47.93,"h":49.94,"l":47.79,"c":49.45,"v":9571267},{"d":"2000-06-09","o":49.89,"h":52.08,"l":49.89,"c":50.7,"v":9270138},{"d":"2000-06-12","o":51.95,"h":51.95,"l":46.67,"c":47.21,"v":5674901},{"d":"2000-06-13","o":46.14,"h":51.32,"l":46.14,"c":49.4,"v":7718358},{"d":"2000-06-14","o":50.61,"h":51.14,"l":47.93,"c":48.46,"v":5610873},{"d":"2000-06-15","o":48.6,"h":48.6,"l":46.36,"c":47.17,"v":6797775},{"d":"2000-06-16","o":47.34,"h":47.61,"l":44.35,"c":44.8,"v":6487699},{"d":"2000-06-19","o":44.44,"h":49.36,"l":44.44,"c":48.64,"v":6811475},{"d":"2000-06-20","o":49.31,"h":54.27,"l":48.91,"c":52.66,"v":11718176},{"d":"2000-06-21","o":52.49,"h":57.18,"l":52.44,"c":56.15,"v":8977676},{"d":"2000-06-22","o":57.05,"h":57.09,"l":53.2,"c":54.18,"v":6733747},{"d":"2000-06-23","o":52.89,"h":55.44,"l":52.84,"c":53.74,"v":3969481},{"d":"2000-06-26","o":53.65,"h":54.59,"l":52.98,"c":53.74,"v":3824369},{"d":"2000-06-27","o":53.56,"h":54.94,"l":53.02,"c":53.96,"v":4110120},{"d":"2000-06-28","o":56.33,"h":57.36,"l":55.62,"c":56.87,"v":9895184},{"d":"2000-06-29","o":57.14,"h":57.18,"l":53.65,"c":54.27,"v":8660750},{"d":"2000-06-30","o":54.86,"h":56.87,"l":52.69,"c":52.75,"v":8280214},{"d":"2000-07-03","o":52.93,"h":53.07,"l":51.32,"c":52.71,"v":3195688},{"d":"2000-07-05","o":51.59,"h":51.99,"l":49.8,"c":50.25,"v":5399915},{"d":"2000-07-06","o":50.07,"h":50.38,"l":48.86,"c":49.45,"v":4201409},{"d":"2000-07-07","o":50.07,"h":50.38,"l":47.75,"c":48.28,"v":5992247},{"d":"2000-07-10","o":48.46,"h":50.25,"l":48.37,"c":49,"v":5362728},{"d":"2000-07-11","o":48.64,"h":49.04,"l":47.3,"c":48.15,"v":4176665},{"d":"2000-07-12","o":49.67,"h":50.52,"l":48.69,"c":49.36,"v":3792494},{"d":"2000-07-13","o":49.36,"h":51.86,"l":49.18,"c":50.79,"v":5840564},{"d":"2000-07-14","o":51.14,"h":55.97,"l":51.14,"c":55.12,"v":7603582},{"d":"2000-07-17","o":54.99,"h":57.9,"l":54.54,"c":55.97,"v":6166159},{"d":"2000-07-18","o":55.79,"h":55.79,"l":52.93,"c":54.81,"v":3661502},{"d":"2000-07-19","o":54.36,"h":54.41,"l":52.04,"c":52.98,"v":3539037},{"d":"2000-07-20","o":52.84,"h":54.59,"l":38.63,"c":38.63,"v":3551619},{"d":"2000-07-21","o":36.84,"h":36.84,"l":33.08,"c":34.38,"v":36442085},{"d":"2000-07-24","o":35.77,"h":35.9,"l":34.16,"c":35.41,"v":13987130},{"d":"2000-07-25","o":35.09,"h":35.41,"l":32.01,"c":32.01,"v":9135790},{"d":"2000-07-26","o":32.86,"h":33.35,"l":30.62,"c":30.76,"v":11385312},{"d":"2000-07-27","o":31.65,"h":32.14,"l":28.88,"c":29.15,"v":9849609},{"d":"2000-07-28","o":29.86,"h":29.95,"l":28.25,"c":29.51,"v":9616982},{"d":"2000-07-31","o":29.37,"h":30.18,"l":28.7,"c":29.15,"v":8053179},{"d":"2000-08-01","o":29.1,"h":29.46,"l":28.25,"c":28.97,"v":5931015},{"d":"2000-08-02","o":28.7,"h":29.46,"l":28.25,"c":28.7,"v":6748845},{"d":"2000-08-03","o":27.99,"h":29.33,"l":27.58,"c":29.33,"v":8592108},{"d":"2000-08-04","o":28.97,"h":29.64,"l":28.34,"c":28.66,"v":5152469},{"d":"2000-08-07","o":29.06,"h":29.51,"l":27.85,"c":28.43,"v":5560825},{"d":"2000-08-08","o":28.39,"h":28.39,"l":27.32,"c":27.76,"v":5116121},{"d":"2000-08-09","o":27.72,"h":28.52,"l":27.54,"c":28.12,"v":4680504},{"d":"2000-08-10","o":27.94,"h":28.48,"l":27.67,"c":27.9,"v":3123691},{"d":"2000-08-11","o":28.43,"h":29.19,"l":27.85,"c":29.06,"v":3431251},{"d":"2000-08-14","o":30.04,"h":31.16,"l":29.69,"c":31.12,"v":5536080},{"d":"2000-08-15","o":31.29,"h":31.65,"l":30.4,"c":30.4,"v":4487440},{"d":"2000-08-16","o":30.58,"h":31.12,"l":29.77,"c":31.12,"v":3141306},{"d":"2000-08-17","o":30.85,"h":33.8,"l":30.85,"c":33.26,"v":9532403},{"d":"2000-08-18","o":41.31,"h":41.58,"l":39.39,"c":40.33,"v":17783678},{"d":"2000-08-21","o":41.67,"h":43.28,"l":41,"c":43.28,"v":8576171},{"d":"2000-08-22","o":43.19,"h":43.28,"l":42.25,"c":43.28,"v":4971568},{"d":"2000-08-23","o":42.83,"h":43.32,"l":42.43,"c":43.28,"v":3263631},{"d":"2000-08-24","o":43.19,"h":43.41,"l":42.29,"c":42.74,"v":3031004},{"d":"2000-08-25","o":42.69,"h":42.96,"l":41.53,"c":41.85,"v":2444123},{"d":"2000-08-28","o":41.71,"h":42.11,"l":40.95,"c":41.93,"v":3708894},{"d":"2000-08-29","o":41.93,"h":45.78,"l":41.85,"c":45.06,"v":6009023},{"d":"2000-08-30","o":45.29,"h":45.73,"l":43.54,"c":43.9,"v":3459770},{"d":"2000-08-31","o":44.08,"h":44.44,"l":42.74,"c":43.63,"v":3479902},{"d":"2000-09-01","o":43.41,"h":44.84,"l":43.01,"c":44.26,"v":3138230},{"d":"2000-09-05","o":44.13,"h":44.71,"l":43.81,"c":44.21,"v":2044994},{"d":"2000-09-06","o":44.13,"h":44.62,"l":42.78,"c":42.92,"v":2235402},{"d":"2000-09-07","o":42.92,"h":44.44,"l":42.38,"c":44.26,"v":2123003},{"d":"2000-09-08","o":43.32,"h":43.68,"l":42.29,"c":42.38,"v":2015776},{"d":"2000-09-11","o":42.2,"h":42.2,"l":40.06,"c":40.59,"v":2978858},{"d":"2000-09-12","o":39.92,"h":41.4,"l":39.34,"c":39.34,"v":2830251},{"d":"2000-09-13","o":40.59,"h":40.59,"l":38.31,"c":39.34,"v":3523240},{"d":"2000-09-14","o":39.79,"h":40.95,"l":39.74,"c":39.88,"v":3569094},{"d":"2000-09-15","o":39.83,"h":42.07,"l":39.79,"c":40.77,"v":3772783},{"d":"2000-09-18","o":40.86,"h":41.26,"l":37.55,"c":38.63,"v":4730692},{"d":"2000-09-19","o":38.31,"h":38.63,"l":37.2,"c":38.54,"v":3198065},{"d":"2000-09-20","o":38.31,"h":38.54,"l":37.02,"c":37.55,"v":1968104},{"d":"2000-09-21","o":37.64,"h":37.64,"l":33.62,"c":34.33,"v":2929789},{"d":"2000-09-22","o":34.38,"h":35.77,"l":34.25,"c":35.77,"v":3445231},{"d":"2000-09-25","o":35.94,"h":37.15,"l":34.47,"c":34.56,"v":2388483},{"d":"2000-09-26","o":34.69,"h":35.27,"l":32.28,"c":32.32,"v":3050156},{"d":"2000-09-27","o":33.04,"h":33.44,"l":31.74,"c":32.9,"v":3916777},{"d":"2000-09-28","o":32.95,"h":34.65,"l":32.95,"c":34.3,"v":4224616},{"d":"2000-09-29","o":34.56,"h":35.59,"l":34.2,"c":35.01,"v":3677439},{"d":"2000-10-02","o":35.14,"h":36.75,"l":35.14,"c":36.17,"v":3008216},{"d":"2000-10-03","o":36.48,"h":39.7,"l":35.99,"c":38,"v":5556071},{"d":"2000-10-04","o":37.82,"h":41.93,"l":37.55,"c":41.4,"v":5531187},{"d":"2000-10-05","o":41.44,"h":41.44,"l":39.07,"c":39.43,"v":3998839},{"d":"2000-10-06","o":39.92,"h":40.01,"l":36.61,"c":37.33,"v":2791806},{"d":"2000-10-09","o":37.29,"h":37.29,"l":35.85,"c":36.26,"v":2161588},{"d":"2000-10-10","o":36.93,"h":37.87,"l":34.6,"c":35.45,"v":3090419},{"d":"2000-10-11","o":34.33,"h":34.56,"l":32.05,"c":32.77,"v":5527832},{"d":"2000-10-12","o":33.49,"h":33.71,"l":30.98,"c":32.01,"v":4176665},{"d":"2000-10-13","o":31.12,"h":32.23,"l":30.62,"c":31.74,"v":5075439},{"d":"2000-10-16","o":32.1,"h":34.83,"l":31.88,"c":33.22,"v":4157233},{"d":"2000-10-17","o":33.31,"h":33.35,"l":30.49,"c":30.98,"v":2883235},{"d":"2000-10-18","o":29.01,"h":30.36,"l":28.08,"c":29.24,"v":5637854},{"d":"2000-10-19","o":30.4,"h":32.14,"l":30.27,"c":31.29,"v":4599839},{"d":"2000-10-20","o":31.29,"h":34.11,"l":31.25,"c":33.31,"v":4653662},{"d":"2000-10-23","o":33.31,"h":37.11,"l":32.55,"c":36.53,"v":5035177},{"d":"2000-10-24","o":36.53,"h":36.66,"l":33.98,"c":34.38,"v":3616067},{"d":"2000-10-25","o":32.1,"h":32.41,"l":30.22,"c":30.49,"v":5268503},{"d":"2000-10-26","o":30.49,"h":31.88,"l":30.04,"c":31.47,"v":6379074},{"d":"2000-10-27","o":32.81,"h":33.8,"l":32.14,"c":32.73,"v":4527143},{"d":"2000-10-30","o":32.05,"h":32.9,"l":31.29,"c":32.55,"v":2719529},{"d":"2000-10-31","o":32.64,"h":34.07,"l":32.64,"c":33.13,"v":3913002},{"d":"2000-11-01","o":32.9,"h":33.84,"l":32.59,"c":33.49,"v":3398119},{"d":"2000-11-02","o":33.71,"h":34.83,"l":33.53,"c":34.42,"v":3432789},{"d":"2000-11-03","o":34.07,"h":34.11,"l":32.77,"c":33.49,"v":2376740},{"d":"2000-11-06","o":33.57,"h":33.57,"l":32.81,"c":33.17,"v":2365835},{"d":"2000-11-07","o":32.64,"h":33.13,"l":32.59,"c":32.86,"v":2191505},{"d":"2000-11-08","o":32.86,"h":33.8,"l":31.43,"c":31.74,"v":2386386},{"d":"2000-11-09","o":31.92,"h":31.92,"l":29.73,"c":31.16,"v":3967384},{"d":"2000-11-10","o":30.04,"h":30.58,"l":28.12,"c":28.21,"v":4960104},{"d":"2000-11-13","o":28.03,"h":29.15,"l":27.23,"c":28.12,"v":5977289},{"d":"2000-11-14","o":28.88,"h":30.8,"l":28.79,"c":30.49,"v":3953125},{"d":"2000-11-15","o":30.58,"h":31.56,"l":30.22,"c":31.03,"v":2409872},{"d":"2000-11-16","o":30.71,"h":31.25,"l":29.51,"c":29.77,"v":2773912},{"d":"2000-11-17","o":31.47,"h":33.98,"l":31.34,"c":33.89,"v":7868084},{"d":"2000-11-20","o":33.53,"h":33.57,"l":31.34,"c":31.92,"v":4141016},{"d":"2000-11-21","o":34.78,"h":36.12,"l":33.13,"c":34.78,"v":10100690},{"d":"2000-11-22","o":34.78,"h":35.05,"l":32.55,"c":34.33,"v":3668492},{"d":"2000-11-24","o":34.96,"h":36.84,"l":34.83,"c":36.44,"v":1746521},{"d":"2000-11-27","o":36.44,"h":37.15,"l":35.77,"c":36.12,"v":2995495},{"d":"2000-11-28","o":36.12,"h":37.73,"l":36.08,"c":36.26,"v":3540155},{"d":"2000-11-29","o":36.93,"h":38.63,"l":36.53,"c":38.54,"v":4385107},{"d":"2000-11-30","o":37.91,"h":38.05,"l":36.21,"c":37.33,"v":4962620},{"d":"2000-12-01","o":37.87,"h":39.12,"l":37.73,"c":37.91,"v":3628649},{"d":"2000-12-04","o":37.24,"h":37.96,"l":36.12,"c":36.48,"v":2895118},{"d":"2000-12-05","o":37.73,"h":39.83,"l":37.6,"c":39.39,"v":5472331},{"d":"2000-12-06","o":39.52,"h":40.73,"l":37.2,"c":37.2,"v":4366933},{"d":"2000-12-07","o":37.55,"h":39.25,"l":36.75,"c":38.63,"v":3059942},{"d":"2000-12-08","o":40.33,"h":42.83,"l":40.15,"c":42.52,"v":4409991},{"d":"2000-12-11","o":41.93,"h":42.43,"l":40.77,"c":41.31,"v":3181289},{"d":"2000-12-12","o":41.76,"h":41.98,"l":40.77,"c":40.95,"v":2134187},{"d":"2000-12-13","o":42.29,"h":42.47,"l":41.35,"c":41.62,"v":4095581},{"d":"2000-12-14","o":41.67,"h":42.65,"l":41.53,"c":42.38,"v":4246844},{"d":"2000-12-15","o":42.38,"h":42.69,"l":38.98,"c":40.68,"v":6050963},{"d":"2000-12-18","o":40.68,"h":41.67,"l":40.28,"c":40.77,"v":3403431},{"d":"2000-12-19","o":40.77,"h":42.83,"l":40.64,"c":40.82,"v":3278590},{"d":"2000-12-20","o":39.07,"h":39.12,"l":36.17,"c":37.55,"v":4698678},{"d":"2000-12-21","o":37.55,"h":38.51,"l":35.68,"c":36.75,"v":4023724},{"d":"2000-12-22","o":36.57,"h":39.88,"l":36.53,"c":39.12,"v":2558759},{"d":"2000-12-26","o":39.16,"h":39.48,"l":37.91,"c":38.27,"v":1579041},{"d":"2000-12-27","o":38.31,"h":40.06,"l":38.31,"c":40.01,"v":3748457},{"d":"2000-12-28","o":39.79,"h":40.33,"l":38.89,"c":39.57,"v":1763297},{"d":"2000-12-29","o":39.61,"h":40.37,"l":38.36,"c":39.16,"v":2069320},{"d":"2001-01-02","o":38.54,"h":38.54,"l":35.09,"c":36.39,"v":2261684},{"d":"2001-01-03","o":35.14,"h":40.41,"l":34.02,"c":40.15,"v":4502678},{"d":"2001-01-04","o":40.68,"h":42.69,"l":39.57,"c":41.67,"v":4398388},{"d":"2001-01-05","o":40.95,"h":41.67,"l":38.27,"c":39.39,"v":3277052},{"d":"2001-01-08","o":38.81,"h":39.88,"l":37.42,"c":38.09,"v":2273288},{"d":"2001-01-09","o":38.27,"h":39.3,"l":37.06,"c":37.91,"v":2474180},{"d":"2001-01-10","o":37.55,"h":39.74,"l":37.46,"c":39.57,"v":2405958},{"d":"2001-01-11","o":39.97,"h":41.26,"l":38.4,"c":41.17,"v":3517088},{"d":"2001-01-12","o":41.17,"h":41.49,"l":39.83,"c":40.15,"v":2549253},{"d":"2001-01-16","o":40.24,"h":41.67,"l":39.57,"c":41.62,"v":2600979},{"d":"2001-01-17","o":42.16,"h":45.2,"l":42.16,"c":44.3,"v":8383107},{"d":"2001-01-18","o":44.3,"h":48.64,"l":43.19,"c":48.33,"v":6978536},{"d":"2001-01-19","o":48.28,"h":48.28,"l":46.18,"c":46.9,"v":6185171},{"d":"2001-01-22","o":46.94,"h":46.94,"l":43.9,"c":44.89,"v":2822422},{"d":"2001-01-23","o":44.84,"h":45.78,"l":43.99,"c":44.89,"v":3067911},{"d":"2001-01-24","o":45.06,"h":45.33,"l":41.49,"c":41.49,"v":5283881},{"d":"2001-01-25","o":40.55,"h":41.04,"l":38.63,"c":39.52,"v":4284311},{"d":"2001-01-26","o":38.85,"h":39.83,"l":37.69,"c":39.07,"v":3729864},{"d":"2001-01-29","o":39.7,"h":40.41,"l":38.63,"c":38.93,"v":3051275},{"d":"2001-01-30","o":39.59,"h":39.59,"l":38.98,"c":39.16,"v":2389462},{"d":"2001-01-31","o":39.34,"h":39.88,"l":38.13,"c":39.02,"v":2555544},{"d":"2001-02-01","o":38.2,"h":38.66,"l":37.37,"c":38.48,"v":3490526},{"d":"2001-02-02","o":38.53,"h":39.16,"l":37.2,"c":37.34,"v":3020938},{"d":"2001-02-05","o":38.34,"h":38.58,"l":34.33,"c":35.19,"v":3698968},{"d":"2001-02-06","o":35.34,"h":37.55,"l":35.34,"c":36.46,"v":3243360},{"d":"2001-02-07","o":36.05,"h":36.55,"l":35.16,"c":35.87,"v":1774481},{"d":"2001-02-08","o":35.94,"h":39.16,"l":35.94,"c":38.78,"v":4129133},{"d":"2001-02-09","o":38.78,"h":39.14,"l":37.21,"c":37.55,"v":2443704},{"d":"2001-02-12","o":37.41,"h":37.9,"l":36.02,"c":36.57,"v":3014368},{"d":"2001-02-13","o":36.48,"h":36.91,"l":33.88,"c":33.88,"v":4389720},{"d":"2001-02-14","o":34.51,"h":35.05,"l":34.17,"c":34.33,"v":4302345},{"d":"2001-02-15","o":35.55,"h":39.34,"l":35.47,"c":38.52,"v":3954802},{"d":"2001-02-16","o":35.77,"h":36.12,"l":34.8,"c":35.77,"v":5005120},{"d":"2001-02-20","o":35.19,"h":35.37,"l":30.76,"c":31.47,"v":6347759},{"d":"2001-02-21","o":30.04,"h":30.22,"l":28.04,"c":28.76,"v":9363664},{"d":"2001-02-22","o":28.58,"h":29.04,"l":27.54,"c":27.95,"v":6720046},{"d":"2001-02-23","o":27.95,"h":28.16,"l":25.43,"c":27.4,"v":5408582},{"d":"2001-02-26","o":26.96,"h":27.72,"l":26.68,"c":27.4,"v":3722175},{"d":"2001-02-27","o":27,"h":28.37,"l":26.39,"c":27.29,"v":3646403},{"d":"2001-02-28","o":27.47,"h":27.75,"l":25.61,"c":25.75,"v":3531208},{"d":"2001-03-01","o":25.68,"h":27.9,"l":24.61,"c":27.4,"v":5090817},{"d":"2001-03-02","o":26.07,"h":28.78,"l":26.07,"c":27.2,"v":3432090},{"d":"2001-03-05","o":27.21,"h":28.06,"l":26.54,"c":27.22,"v":2032832},{"d":"2001-03-06","o":27.97,"h":29.56,"l":27.97,"c":29.04,"v":3737693},{"d":"2001-03-07","o":30.26,"h":30.31,"l":29.04,"c":29.3,"v":2736725},{"d":"2001-03-08","o":29.31,"h":29.48,"l":28.33,"c":28.61,"v":2838220},{"d":"2001-03-09","o":27.97,"h":28.23,"l":26.22,"c":26.5,"v":2820745},{"d":"2001-03-12","o":25.75,"h":26.18,"l":25.04,"c":25.04,"v":3404130},{"d":"2001-03-13","o":25.46,"h":26.38,"l":25.14,"c":26.17,"v":2649769},{"d":"2001-03-14","o":25.18,"h":26.24,"l":24.99,"c":25.25,"v":3685268},{"d":"2001-03-15","o":25.39,"h":26.16,"l":24.7,"c":24.93,"v":2882257},{"d":"2001-03-16","o":24.61,"h":25.57,"l":24.29,"c":24.86,"v":4145909},{"d":"2001-03-19","o":24.75,"h":26.86,"l":24.04,"c":26.46,"v":2405539},{"d":"2001-03-20","o":25.93,"h":25.93,"l":24.54,"c":24.54,"v":4223218},{"d":"2001-03-21","o":23.62,"h":24.13,"l":21.17,"c":22.6,"v":8677666},{"d":"2001-03-22","o":22.82,"h":25.02,"l":22.78,"c":24.89,"v":4605012},{"d":"2001-03-23","o":24.89,"h":28.25,"l":24.89,"c":27.06,"v":5074740},{"d":"2001-03-26","o":26.55,"h":26.92,"l":25.85,"c":26.52,"v":2916927},{"d":"2001-03-27","o":26.47,"h":26.49,"l":25.57,"c":26.42,"v":2694785},{"d":"2001-03-28","o":25.11,"h":25.19,"l":23.25,"c":23.39,"v":4258867},{"d":"2001-03-29","o":22.89,"h":23.73,"l":21.46,"c":21.46,"v":8742533},{"d":"2001-03-30","o":21.89,"h":22.77,"l":21.6,"c":21.98,"v":5381042},{"d":"2001-04-02","o":23.07,"h":23.3,"l":21.67,"c":22.07,"v":3512475},{"d":"2001-04-03","o":21.53,"h":21.82,"l":20.03,"c":21.1,"v":5082848},{"d":"2001-04-04","o":20.54,"h":21.03,"l":19.86,"c":20.09,"v":2869535},{"d":"2001-04-05","o":20.57,"h":22.32,"l":20.54,"c":21.9,"v":3350447},{"d":"2001-04-06","o":18.6,"h":19.96,"l":17.88,"c":19.89,"v":7364944},{"d":"2001-04-09","o":19.69,"h":20.21,"l":19.33,"c":19.74,"v":2894140},{"d":"2001-04-10","o":20.17,"h":21.8,"l":19.93,"c":21.35,"v":2968933},{"d":"2001-04-11","o":22.35,"h":23.32,"l":22.17,"c":22.66,"v":3331015},{"d":"2001-04-12","o":22.17,"h":24.68,"l":21.47,"c":24.29,"v":3337585},{"d":"2001-04-16","o":23.75,"h":24,"l":23.12,"c":23.83,"v":2173890},{"d":"2001-04-17","o":23.07,"h":24.3,"l":22.73,"c":23.84,"v":1803560},{"d":"2001-04-18","o":24.68,"h":27.81,"l":24.46,"c":27.17,"v":4993376},{"d":"2001-04-19","o":26.75,"h":28.97,"l":26.75,"c":27.89,"v":3886300},{"d":"2001-04-20","o":27.88,"h":29.33,"l":27.55,"c":28.9,"v":3567277},{"d":"2001-04-23","o":28.25,"h":28.61,"l":27.34,"c":28.61,"v":2869954},{"d":"2001-04-24","o":27.83,"h":28.08,"l":26.11,"c":26.62,"v":2702334},{"d":"2001-04-25","o":26.47,"h":27.9,"l":26.13,"c":27.78,"v":2332283},{"d":"2001-04-26","o":27.36,"h":29.31,"l":27.18,"c":27.19,"v":2971030},{"d":"2001-04-27","o":28.18,"h":28.76,"l":27.36,"c":27.75,"v":1713529},{"d":"2001-04-30","o":28.18,"h":28.79,"l":27.78,"c":27.9,"v":1690042},{"d":"2001-05-01","o":27.11,"h":28.22,"l":26.85,"c":28.04,"v":2142435},{"d":"2001-05-02","o":28.54,"h":28.93,"l":28.05,"c":28.41,"v":1801183},{"d":"2001-05-03","o":28.08,"h":28.08,"l":27.1,"c":27.5,"v":1661663},{"d":"2001-05-04","o":27.32,"h":27.97,"l":26.54,"c":27.45,"v":2497527},{"d":"2001-05-07","o":26.9,"h":27.96,"l":26.75,"c":27.71,"v":2066663},{"d":"2001-05-08","o":27.83,"h":28.33,"l":27.06,"c":27.48,"v":1601269},{"d":"2001-05-09","o":27.11,"h":28.57,"l":26.82,"c":27.9,"v":2517379},{"d":"2001-05-10","o":28.61,"h":29.46,"l":27.94,"c":28.05,"v":2468169},{"d":"2001-05-11","o":28.11,"h":28.88,"l":28.11,"c":28.39,"v":2059813},{"d":"2001-05-14","o":28.48,"h":28.49,"l":27.2,"c":27.72,"v":1747081},{"d":"2001-05-15","o":27.07,"h":27.81,"l":26.47,"c":26.79,"v":2367233},{"d":"2001-05-16","o":26.08,"h":27.54,"l":25.39,"c":27.54,"v":3199043},{"d":"2001-05-17","o":27.18,"h":28.25,"l":26.84,"c":27.7,"v":2991580},{"d":"2001-05-18","o":27.18,"h":27.86,"l":25.54,"c":25.75,"v":9310820},{"d":"2001-05-21","o":25.75,"h":27.4,"l":25.54,"c":27.18,"v":6312949},{"d":"2001-05-22","o":27.72,"h":28.47,"l":27.06,"c":28.08,"v":3514712},{"d":"2001-05-23","o":27.43,"h":27.5,"l":26.82,"c":27.13,"v":3483816},{"d":"2001-05-24","o":27.13,"h":27.25,"l":25.97,"c":25.97,"v":2746930},{"d":"2001-05-25","o":26.32,"h":27.54,"l":26.32,"c":26.96,"v":2057576},{"d":"2001-05-29","o":26.93,"h":26.93,"l":25.42,"c":25.72,"v":2223379},{"d":"2001-05-30","o":24.39,"h":24.89,"l":23.4,"c":23.51,"v":3547425},{"d":"2001-05-31","o":23.61,"h":24.32,"l":23.07,"c":23.99,"v":4622767},{"d":"2001-06-01","o":24.68,"h":24.86,"l":23,"c":24.3,"v":2389601},{"d":"2001-06-04","o":24.32,"h":24.46,"l":23.82,"c":23.96,"v":2207442},{"d":"2001-06-05","o":23.96,"h":24.57,"l":23.96,"c":24.39,"v":3288795},{"d":"2001-06-06","o":24.39,"h":24.96,"l":23.98,"c":24.51,"v":2005990},{"d":"2001-06-07","o":23.96,"h":26.07,"l":23.96,"c":25.64,"v":2929229},{"d":"2001-06-08","o":25.21,"h":25.54,"l":24.93,"c":25.04,"v":1315658},{"d":"2001-06-11","o":24.61,"h":25.04,"l":23.72,"c":24.16,"v":3188419},{"d":"2001-06-12","o":23.62,"h":24.07,"l":22.96,"c":23.82,"v":2875686},{"d":"2001-06-13","o":23.96,"h":24.27,"l":23.35,"c":23.35,"v":1588687},{"d":"2001-06-14","o":23,"h":23,"l":21.71,"c":22.25,"v":3332133},{"d":"2001-06-15","o":21.47,"h":22.15,"l":20.74,"c":21.79,"v":4001635},{"d":"2001-06-18","o":21.67,"h":22.22,"l":20.94,"c":21.46,"v":2492634},{"d":"2001-06-19","o":21.82,"h":21.95,"l":20.74,"c":20.97,"v":3296344},{"d":"2001-06-20","o":20.97,"h":21.03,"l":19.49,"c":20.33,"v":4626122},{"d":"2001-06-21","o":20.57,"h":21.21,"l":20.26,"c":21.16,"v":3120616},{"d":"2001-06-22","o":20.74,"h":21.72,"l":20.57,"c":21.03,"v":3436703},{"d":"2001-06-25","o":21.07,"h":21.42,"l":20.89,"c":21.21,"v":2315927},{"d":"2001-06-26","o":20.96,"h":21.42,"l":20.37,"c":20.89,"v":3507582},{"d":"2001-06-27","o":20.35,"h":21.82,"l":20.35,"c":21.35,"v":3380364},{"d":"2001-06-28","o":21.46,"h":22.82,"l":21.46,"c":22.67,"v":4211056},{"d":"2001-06-29","o":22.53,"h":24.39,"l":22.03,"c":23.25,"v":5617723},{"d":"2001-07-02","o":23.25,"h":23.96,"l":22.9,"c":23.67,"v":2152361},{"d":"2001-07-03","o":23.75,"h":23.75,"l":23.12,"c":23.26,"v":938897},{"d":"2001-07-05","o":23.25,"h":23.56,"l":22.57,"c":23.01,"v":2075191},{"d":"2001-07-06","o":22.82,"h":22.82,"l":20.84,"c":21.57,"v":2225896},{"d":"2001-07-09","o":21.57,"h":21.92,"l":21.18,"c":21.39,"v":1387934},{"d":"2001-07-10","o":21.39,"h":21.75,"l":20.09,"c":20.24,"v":3387773},{"d":"2001-07-11","o":20.28,"h":20.57,"l":18.74,"c":19.22,"v":4336736},{"d":"2001-07-12","o":20.39,"h":22.53,"l":20.24,"c":21.99,"v":3449006},{"d":"2001-07-13","o":22,"h":22.95,"l":21.33,"c":21.67,"v":2782020},{"d":"2001-07-16","o":21.57,"h":21.92,"l":20.39,"c":20.67,"v":2229810},{"d":"2001-07-17","o":20.21,"h":21.42,"l":20.04,"c":21.1,"v":2932165},{"d":"2001-07-18","o":20.1,"h":20.92,"l":20.1,"c":20.38,"v":1461190},{"d":"2001-07-19","o":20.49,"h":21.82,"l":20.49,"c":20.72,"v":1882267},{"d":"2001-07-20","o":20.54,"h":21.02,"l":19.96,"c":20.67,"v":2055619},{"d":"2001-07-23","o":20.74,"h":20.99,"l":19.71,"c":19.82,"v":2068481},{"d":"2001-07-24","o":19.74,"h":19.99,"l":19.31,"c":19.64,"v":2478794},{"d":"2001-07-25","o":19.6,"h":19.91,"l":19.26,"c":19.91,"v":2293000},{"d":"2001-07-26","o":20.03,"h":21.14,"l":19.78,"c":20.89,"v":2545339},{"d":"2001-07-27","o":20.85,"h":21.6,"l":20.61,"c":21.53,"v":1849135},{"d":"2001-07-30","o":20.78,"h":21.42,"l":20.78,"c":21.04,"v":1809012},{"d":"2001-07-31","o":20.78,"h":21.67,"l":20.34,"c":20.46,"v":2143274},{"d":"2001-08-01","o":21.1,"h":22.81,"l":20.9,"c":22.71,"v":3514572},{"d":"2001-08-02","o":22.53,"h":23.39,"l":22.28,"c":22.71,"v":2576933},{"d":"2001-08-03","o":22.32,"h":23.14,"l":22.26,"c":22.39,"v":1418131},{"d":"2001-08-06","o":22.4,"h":22.52,"l":21.82,"c":22.05,"v":1707797},{"d":"2001-08-07","o":22.05,"h":22.75,"l":21.82,"c":22.2,"v":1478105},{"d":"2001-08-08","o":21.24,"h":21.89,"l":20.69,"c":20.71,"v":3093774},{"d":"2001-08-09","o":20.71,"h":20.71,"l":20.04,"c":20.49,"v":1616368},{"d":"2001-08-10","o":20.49,"h":20.6,"l":19.68,"c":20.45,"v":2393516},{"d":"2001-08-13","o":20.74,"h":20.99,"l":20.17,"c":20.69,"v":1203958},{"d":"2001-08-14","o":20.74,"h":21.24,"l":20.74,"c":21.13,"v":2181859},{"d":"2001-08-15","o":20.67,"h":20.87,"l":19.64,"c":19.92,"v":1619024},{"d":"2001-08-16","o":19.49,"h":19.85,"l":19.03,"c":19.67,"v":2513045},{"d":"2001-08-17","o":19.53,"h":19.53,"l":18.73,"c":18.92,"v":2154877},{"d":"2001-08-20","o":18.67,"h":18.86,"l":18.09,"c":18.66,"v":2238058},{"d":"2001-08-21","o":18.03,"h":19.31,"l":17.38,"c":18.92,"v":7619100},{"d":"2001-08-22","o":19.21,"h":19.31,"l":18.6,"c":18.87,"v":2534294},{"d":"2001-08-23","o":18.87,"h":19.16,"l":18.52,"c":18.72,"v":3637736},{"d":"2001-08-24","o":18.96,"h":20.06,"l":18.81,"c":19.88,"v":1958598},{"d":"2001-08-27","o":20.05,"h":20.06,"l":19.35,"c":19.43,"v":1373815},{"d":"2001-08-28","o":19.46,"h":19.89,"l":19.14,"c":19.67,"v":1880450},{"d":"2001-08-29","o":19.6,"h":19.74,"l":19.39,"c":19.42,"v":1934692},{"d":"2001-08-30","o":19.24,"h":19.71,"l":18.53,"c":18.63,"v":1991451},{"d":"2001-08-31","o":18.53,"h":19.13,"l":18.49,"c":18.96,"v":1439521},{"d":"2001-09-04","o":18.85,"h":19.28,"l":18.31,"c":18.48,"v":1868427},{"d":"2001-09-05","o":18.13,"h":18.44,"l":17.35,"c":17.6,"v":4119067},{"d":"2001-09-06","o":17.42,"h":17.56,"l":16.6,"c":17.17,"v":3933972},{"d":"2001-09-07","o":16.6,"h":17.35,"l":16.53,"c":16.7,"v":2353114},{"d":"2001-09-10","o":16.09,"h":16.58,"l":15.99,"c":16.49,"v":2746371},{"d":"2001-09-17","o":15.13,"h":16.08,"l":15.02,"c":15.56,"v":3550920},{"d":"2001-09-18","o":15.38,"h":16.02,"l":15.02,"c":15.54,"v":2132090},{"d":"2001-09-19","o":15.4,"h":16.45,"l":14.38,"c":16.27,"v":4091666},{"d":"2001-09-20","o":15.74,"h":15.74,"l":14.69,"c":14.89,"v":2919863},{"d":"2001-09-21","o":12.88,"h":14.63,"l":12.88,"c":14.41,"v":4078106},{"d":"2001-09-24","o":14.66,"h":15.52,"l":14.45,"c":15.02,"v":2779643},{"d":"2001-09-25","o":15.16,"h":15.16,"l":13.23,"c":14.15,"v":3446210},{"d":"2001-09-26","o":14.27,"h":14.45,"l":13.23,"c":13.81,"v":3173041},{"d":"2001-09-27","o":13.63,"h":13.76,"l":13.18,"c":13.76,"v":2527025},{"d":"2001-09-28","o":13.88,"h":14.25,"l":13.59,"c":13.98,"v":3049178},{"d":"2001-10-01","o":13.7,"h":13.93,"l":13.39,"c":13.49,"v":1960695},{"d":"2001-10-02","o":13.59,"h":14.38,"l":13.59,"c":14.36,"v":3390150},{"d":"2001-10-03","o":14.2,"h":15.36,"l":13.98,"c":15.2,"v":4097398},{"d":"2001-10-04","o":15.16,"h":15.92,"l":15.06,"c":15.52,"v":3655490},{"d":"2001-10-05","o":15.38,"h":15.41,"l":14.59,"c":15.09,"v":2721487},{"d":"2001-10-08","o":14.95,"h":15.73,"l":14.74,"c":15.32,"v":2069739},{"d":"2001-10-09","o":15.32,"h":15.36,"l":14.63,"c":14.86,"v":1821594},{"d":"2001-10-10","o":14.7,"h":15.72,"l":14.66,"c":15.69,"v":2042618},{"d":"2001-10-11","o":15.83,"h":17.42,"l":15.83,"c":17.25,"v":4024702},{"d":"2001-10-12","o":16.68,"h":16.99,"l":16.38,"c":16.71,"v":3693656},{"d":"2001-10-15","o":16.75,"h":16.88,"l":16.01,"c":16.62,"v":2539187},{"d":"2001-10-16","o":16.45,"h":17.15,"l":16.45,"c":17.03,"v":1661803},{"d":"2001-10-17","o":17.53,"h":17.73,"l":16.52,"c":16.9,"v":2791806},{"d":"2001-10-18","o":16.34,"h":16.67,"l":16.12,"c":16.24,"v":1391010},{"d":"2001-10-19","o":16.17,"h":16.81,"l":16.07,"c":16.71,"v":1585891},{"d":"2001-10-22","o":16.24,"h":16.98,"l":16.17,"c":16.89,"v":1441618},{"d":"2001-10-23","o":16.89,"h":17.63,"l":16.88,"c":17.06,"v":1902259},{"d":"2001-10-24","o":16.97,"h":17.35,"l":16.63,"c":17.32,"v":1637617},{"d":"2001-10-25","o":16.81,"h":17.26,"l":15.95,"c":17.26,"v":2410571},{"d":"2001-10-26","o":17.1,"h":17.58,"l":17.07,"c":17.41,"v":1924766},{"d":"2001-10-29","o":17.07,"h":17.07,"l":16.14,"c":16.4,"v":1727089},{"d":"2001-10-30","o":16.31,"h":16.45,"l":15.77,"c":15.88,"v":1923368},{"d":"2001-10-31","o":16.02,"h":16.6,"l":15.84,"c":15.93,"v":1724293},{"d":"2001-11-01","o":15.82,"h":16.45,"l":15.78,"c":16.38,"v":1543112},{"d":"2001-11-02","o":16.56,"h":16.77,"l":16.32,"c":16.67,"v":1321669},{"d":"2001-11-05","o":16.77,"h":17.74,"l":16.77,"c":17.51,"v":2738263},{"d":"2001-11-06","o":17.69,"h":18.23,"l":17.27,"c":18.23,"v":2304044},{"d":"2001-11-07","o":17.88,"h":18.08,"l":17.55,"c":17.67,"v":1567997},{"d":"2001-11-08","o":17.6,"h":18.41,"l":17.56,"c":17.7,"v":2690032},{"d":"2001-11-09","o":17.45,"h":17.84,"l":17.38,"c":17.74,"v":1310206},{"d":"2001-11-12","o":17.42,"h":17.74,"l":16.89,"c":17.63,"v":2104829},{"d":"2001-11-13","o":17.31,"h":17.88,"l":17.3,"c":17.85,"v":2973266},{"d":"2001-11-14","o":17.96,"h":18.38,"l":17.89,"c":18.1,"v":2448038},{"d":"2001-11-15","o":17.88,"h":18.16,"l":17.32,"c":17.9,"v":2672277},{"d":"2001-11-16","o":17.1,"h":17.35,"l":16.17,"c":17.26,"v":11550556},{"d":"2001-11-19","o":17.17,"h":17.7,"l":16.85,"c":17.46,"v":12996926},{"d":"2001-11-20","o":17.35,"h":17.35,"l":16.88,"c":17.01,"v":13580172},{"d":"2001-11-21","o":17.07,"h":17.45,"l":16.94,"c":17.4,"v":8538704},{"d":"2001-11-23","o":17.44,"h":17.95,"l":17.36,"c":17.95,"v":2515561},{"d":"2001-11-26","o":17.98,"h":18.81,"l":17.91,"c":18.78,"v":6878999},{"d":"2001-11-27","o":18.74,"h":19.74,"l":18.67,"c":19.31,"v":8316143},{"d":"2001-11-28","o":18.96,"h":19.49,"l":18.78,"c":19.28,"v":5990290},{"d":"2001-11-29","o":19.13,"h":19.56,"l":18.64,"c":19.43,"v":4573837},{"d":"2001-11-30","o":19.67,"h":19.67,"l":19.3,"c":19.51,"v":4702872},{"d":"2001-12-03","o":19.46,"h":19.81,"l":19.24,"c":19.68,"v":3349748},{"d":"2001-12-04","o":19.81,"h":20.14,"l":19.48,"c":20.14,"v":3414335},{"d":"2001-12-05","o":20.21,"h":21.41,"l":20.09,"c":21.41,"v":6792183},{"d":"2001-12-06","o":21.42,"h":21.45,"l":20.96,"c":21.29,"v":3114185},{"d":"2001-12-07","o":21.24,"h":22.08,"l":21.04,"c":21.57,"v":5810228},{"d":"2001-12-10","o":21.42,"h":22,"l":20.89,"c":21.42,"v":3657168},{"d":"2001-12-11","o":21.42,"h":21.61,"l":20.93,"c":20.95,"v":3136693},{"d":"2001-12-12","o":21.07,"h":22.07,"l":21.04,"c":21.97,"v":5034058},{"d":"2001-12-13","o":21.24,"h":21.29,"l":20.39,"c":20.4,"v":3430133},{"d":"2001-12-14","o":20.06,"h":20.74,"l":20.04,"c":20.62,"v":3045263},{"d":"2001-12-17","o":20.37,"h":21.08,"l":20.24,"c":20.68,"v":4859448},{"d":"2001-12-18","o":20.72,"h":21.04,"l":20.31,"c":20.62,"v":3012690},{"d":"2001-12-19","o":20.06,"h":20.81,"l":20.03,"c":20.42,"v":2517938},{"d":"2001-12-20","o":20.14,"h":20.21,"l":19.61,"c":19.81,"v":3982203},{"d":"2001-12-21","o":19.73,"h":20.24,"l":19.73,"c":19.99,"v":3732520},{"d":"2001-12-24","o":20.37,"h":20.46,"l":20.1,"c":20.39,"v":1246177},{"d":"2001-12-26","o":20.53,"h":20.66,"l":20.1,"c":20.1,"v":2467051},{"d":"2001-12-27","o":20.04,"h":20.72,"l":20.04,"c":20.63,"v":1909948},{"d":"2001-12-28","o":20.74,"h":20.88,"l":20.42,"c":20.71,"v":1600430},{"d":"2001-12-31","o":20.53,"h":20.82,"l":20.35,"c":20.39,"v":2142016},{"d":"2002-01-02","o":20.39,"h":20.99,"l":20.36,"c":20.92,"v":3018701},{"d":"2002-01-03","o":21.09,"h":22.32,"l":21.04,"c":22.25,"v":4558319},{"d":"2002-01-04","o":22.82,"h":23.56,"l":22.64,"c":23.45,"v":7155244},{"d":"2002-01-07","o":23.38,"h":23.53,"l":23.03,"c":23.35,"v":5325262},{"d":"2002-01-08","o":23.35,"h":23.53,"l":23.07,"c":23.43,"v":3488569},{"d":"2002-01-09","o":23.4,"h":23.82,"l":22.67,"c":22.87,"v":2959286},{"d":"2002-01-10","o":22.87,"h":22.87,"l":22.39,"c":22.69,"v":1730864},{"d":"2002-01-11","o":22.69,"h":22.82,"l":21.97,"c":22.2,"v":1979848},{"d":"2002-01-14","o":21.82,"h":21.9,"l":21.51,"c":21.76,"v":3117260},{"d":"2002-01-15","o":21.76,"h":22.28,"l":21.59,"c":21.78,"v":2600280},{"d":"2002-01-16","o":21.32,"h":21.32,"l":20.49,"c":20.64,"v":3577342},{"d":"2002-01-17","o":20.67,"h":21.09,"l":20.47,"c":21.01,"v":1993548},{"d":"2002-01-18","o":20.62,"h":20.72,"l":20.2,"c":20.37,"v":2725261},{"d":"2002-01-22","o":20.31,"h":20.39,"l":19.35,"c":19.43,"v":2172352},{"d":"2002-01-23","o":19.26,"h":20.56,"l":19.26,"c":20.03,"v":3078815},{"d":"2002-01-24","o":20.38,"h":20.92,"l":20.24,"c":20.59,"v":1453780},{"d":"2002-01-25","o":20.6,"h":20.96,"l":20.28,"c":20.79,"v":2370029},{"d":"2002-01-28","o":20.76,"h":21.32,"l":20.64,"c":21.19,"v":2885752},{"d":"2002-01-29","o":21.03,"h":21.53,"l":20.74,"c":20.92,"v":2198075},{"d":"2002-01-30","o":20.58,"h":21.1,"l":20.14,"c":21.06,"v":2638445},{"d":"2002-01-31","o":20.96,"h":21.73,"l":20.86,"c":21.71,"v":2756716},{"d":"2002-02-01","o":21.53,"h":21.62,"l":20.87,"c":21.18,"v":1535983},{"d":"2002-02-04","o":20.82,"h":21.24,"l":20.26,"c":20.44,"v":1552060},{"d":"2002-02-05","o":20.26,"h":20.67,"l":19.31,"c":19.43,"v":3936209},{"d":"2002-02-06","o":19.6,"h":19.71,"l":18.91,"c":19.3,"v":3709593},{"d":"2002-02-07","o":19.47,"h":19.48,"l":18.79,"c":18.88,"v":2612443},{"d":"2002-02-08","o":18.88,"h":19.07,"l":17.76,"c":18.58,"v":4329047},{"d":"2002-02-11","o":18.24,"h":19.24,"l":18.24,"c":19.13,"v":2868137},{"d":"2002-02-12","o":18.95,"h":19.26,"l":18.56,"c":18.71,"v":3290193},{"d":"2002-02-13","o":18.89,"h":19.35,"l":18.89,"c":19.21,"v":2943629},{"d":"2002-02-14","o":19.24,"h":19.53,"l":18.93,"c":19.53,"v":3103700},{"d":"2002-02-15","o":19.73,"h":19.79,"l":19.46,"c":19.67,"v":2813195},{"d":"2002-02-19","o":19.17,"h":19.23,"l":18.6,"c":18.63,"v":2347661},{"d":"2002-02-20","o":20.03,"h":21.32,"l":20.03,"c":20.64,"v":7024950},{"d":"2002-02-21","o":20.78,"h":21.17,"l":20.1,"c":20.14,"v":3377428},{"d":"2002-02-22","o":20.17,"h":20.49,"l":19.89,"c":20.21,"v":2054501},{"d":"2002-02-25","o":20.39,"h":21.17,"l":20.35,"c":20.74,"v":1873739},{"d":"2002-02-26","o":20.74,"h":21.38,"l":20.67,"c":21.25,"v":2756157},{"d":"2002-02-27","o":21.44,"h":22.85,"l":21.35,"c":21.92,"v":6403958},{"d":"2002-02-28","o":22.89,"h":22.95,"l":22.21,"c":22.28,"v":3846457},{"d":"2002-03-01","o":22.5,"h":23.82,"l":22.46,"c":23.6,"v":6266815},{"d":"2002-03-04","o":23.64,"h":25.14,"l":23.46,"c":25.01,"v":5819035},{"d":"2002-03-05","o":24.86,"h":25.67,"l":24.54,"c":24.96,"v":4811636},{"d":"2002-03-06","o":24.89,"h":25.21,"l":24.46,"c":24.62,"v":4095022},{"d":"2002-03-07","o":25.04,"h":25.18,"l":24.69,"c":24.89,"v":2545059},{"d":"2002-03-08","o":25.07,"h":26.01,"l":25.05,"c":25.82,"v":5096828},{"d":"2002-03-11","o":25.82,"h":26.46,"l":25.81,"c":25.9,"v":4470804},{"d":"2002-03-12","o":25.18,"h":25.87,"l":25.14,"c":25.76,"v":4149683},{"d":"2002-03-13","o":25.61,"h":25.64,"l":25.29,"c":25.53,"v":6985526},{"d":"2002-03-14","o":25.54,"h":25.72,"l":25.32,"c":25.51,"v":3553856},{"d":"2002-03-15","o":25.69,"h":26.82,"l":25.57,"c":26.69,"v":4566707},{"d":"2002-03-18","o":26.69,"h":27.18,"l":26.29,"c":26.51,"v":5432768},{"d":"2002-03-19","o":26.51,"h":26.75,"l":25.91,"c":26.18,"v":3069868},{"d":"2002-03-20","o":25.75,"h":25.97,"l":24.54,"c":24.58,"v":5468976},{"d":"2002-03-21","o":24.61,"h":25.34,"l":24.55,"c":25.26,"v":2314529},{"d":"2002-03-22","o":25.11,"h":25.31,"l":24.39,"c":24.59,"v":2318723},{"d":"2002-03-25","o":24.64,"h":24.92,"l":23.82,"c":23.88,"v":2467330},{"d":"2002-03-26","o":24.03,"h":24.61,"l":23.8,"c":23.98,"v":3734198},{"d":"2002-03-27","o":24.25,"h":24.38,"l":23.63,"c":23.78,"v":5377966},{"d":"2002-03-28","o":24.28,"h":25.29,"l":24.11,"c":25.01,"v":3748737},{"d":"2002-04-01","o":24.99,"h":26.32,"l":24.82,"c":26.13,"v":3609356},{"d":"2002-04-02","o":26.04,"h":26.09,"l":25.29,"c":25.54,"v":6854114},{"d":"2002-04-03","o":26.11,"h":26.43,"l":24.76,"c":25.07,"v":4211335},{"d":"2002-04-04","o":25.19,"h":25.34,"l":24.31,"c":24.42,"v":2990322},{"d":"2002-04-05","o":24.5,"h":24.85,"l":24.11,"c":24.24,"v":1465523},{"d":"2002-04-08","o":23.78,"h":24.77,"l":23.53,"c":24.46,"v":2808442},{"d":"2002-04-09","o":24.38,"h":24.63,"l":23.3,"c":23.46,"v":2935101},{"d":"2002-04-10","o":23.61,"h":23.9,"l":23.47,"c":23.73,"v":5200001},{"d":"2002-04-11","o":23.39,"h":23.53,"l":22.89,"c":23,"v":4747468},{"d":"2002-04-12","o":23.05,"h":23.35,"l":22.81,"c":23.14,"v":3185343},{"d":"2002-04-15","o":23.14,"h":23.46,"l":22.85,"c":23.2,"v":2407915},{"d":"2002-04-16","o":23.57,"h":24.32,"l":23.47,"c":24.25,"v":9356395},{"d":"2002-04-17","o":24.5,"h":25.05,"l":24.28,"c":25.01,"v":4315486},{"d":"2002-04-18","o":24.79,"h":24.86,"l":23.98,"c":24.75,"v":3828423},{"d":"2002-04-19","o":25.04,"h":25.23,"l":24.91,"c":25.04,"v":3715604},{"d":"2002-04-22","o":24.72,"h":24.79,"l":23.74,"c":24.14,"v":2904345},{"d":"2002-04-23","o":24.14,"h":24.54,"l":23.1,"c":23.11,"v":8178300},{"d":"2002-04-24","o":23.28,"h":23.45,"l":22.25,"c":22.27,"v":4041478},{"d":"2002-04-25","o":22.1,"h":22.33,"l":21.42,"c":22.14,"v":3438940},{"d":"2002-04-26","o":22.17,"h":22.32,"l":21.32,"c":21.43,"v":2454888},{"d":"2002-04-29","o":21.28,"h":21.8,"l":21.02,"c":21.21,"v":4021347},{"d":"2002-04-30","o":21.35,"h":21.85,"l":21.09,"c":21.49,"v":2715895},{"d":"2002-05-01","o":21.46,"h":22.07,"l":20.74,"c":21.77,"v":3447748},{"d":"2002-05-02","o":21.6,"h":21.61,"l":20.74,"c":20.82,"v":3960674},{"d":"2002-05-03","o":20.74,"h":20.8,"l":20.28,"c":20.39,"v":3502409},{"d":"2002-05-06","o":20.23,"h":20.87,"l":19.91,"c":19.92,"v":2487042},{"d":"2002-05-07","o":20.31,"h":20.39,"l":19.86,"c":19.89,"v":3551200},{"d":"2002-05-08","o":20.6,"h":21.89,"l":20.57,"c":21.49,"v":3331015},{"d":"2002-05-09","o":21.28,"h":21.52,"l":20.5,"c":20.56,"v":4998549},{"d":"2002-05-10","o":20.57,"h":20.7,"l":19.61,"c":19.99,"v":3757405},{"d":"2002-05-13","o":19.99,"h":20.72,"l":19.81,"c":20.36,"v":2274686},{"d":"2002-05-14","o":21.67,"h":22.35,"l":21.32,"c":22.21,"v":4304023},{"d":"2002-05-15","o":21.46,"h":21.92,"l":21.26,"c":21.28,"v":3405528},{"d":"2002-05-16","o":21.28,"h":21.32,"l":20.92,"c":21.17,"v":3368481},{"d":"2002-05-17","o":21.24,"h":21.49,"l":20.39,"c":21.47,"v":5153727},{"d":"2002-05-20","o":21.17,"h":21.27,"l":20.89,"c":21.03,"v":2588956},{"d":"2002-05-21","o":21.11,"h":21.45,"l":20.22,"c":20.41,"v":2499904},{"d":"2002-05-22","o":20.41,"h":20.71,"l":19.82,"c":20.11,"v":3736295},{"d":"2002-05-23","o":20.11,"h":20.24,"l":19.58,"c":19.91,"v":2972707},{"d":"2002-05-24","o":19.91,"h":19.99,"l":19.42,"c":19.53,"v":2640123},{"d":"2002-05-28","o":19.56,"h":19.95,"l":19.25,"c":19.41,"v":1857103},{"d":"2002-05-29","o":19.26,"h":19.38,"l":19.1,"c":19.1,"v":1714228},{"d":"2002-05-30","o":19.03,"h":19.1,"l":18.2,"c":18.69,"v":4138220},{"d":"2002-05-31","o":18.69,"h":19.18,"l":18.6,"c":18.86,"v":2989343},{"d":"2002-06-03","o":18.95,"h":18.99,"l":18.07,"c":18.26,"v":1863814},{"d":"2002-06-04","o":18.26,"h":18.41,"l":17.85,"c":18.23,"v":2808582},{"d":"2002-06-05","o":18.13,"h":18.27,"l":17.53,"c":17.95,"v":2903786},{"d":"2002-06-06","o":17.56,"h":18.51,"l":17.35,"c":17.62,"v":2211636},{"d":"2002-06-07","o":17,"h":17.27,"l":16.82,"c":16.95,"v":3352124},{"d":"2002-06-10","o":16.95,"h":18.05,"l":16.68,"c":17.69,"v":3656189},{"d":"2002-06-11","o":17.71,"h":18.6,"l":17.71,"c":18.07,"v":6978956},{"d":"2002-06-12","o":18.07,"h":18.38,"l":17.31,"c":17.65,"v":3401753},{"d":"2002-06-13","o":17.74,"h":17.8,"l":17.1,"c":17.17,"v":3964309},{"d":"2002-06-14","o":16.63,"h":17.11,"l":16.45,"c":16.81,"v":3019680},{"d":"2002-06-17","o":17.13,"h":18.29,"l":17.06,"c":18.03,"v":4357985},{"d":"2002-06-18","o":18.1,"h":18.58,"l":17.73,"c":18.08,"v":3367223},{"d":"2002-06-19","o":17.68,"h":17.87,"l":17.06,"c":17.38,"v":3960254},{"d":"2002-06-20","o":17.31,"h":17.7,"l":17.02,"c":17.17,"v":3845199},{"d":"2002-06-21","o":17.17,"h":17.3,"l":16.83,"c":17.14,"v":4192742},{"d":"2002-06-24","o":17.17,"h":17.7,"l":16.83,"c":17.28,"v":4355469},{"d":"2002-06-25","o":17.67,"h":17.8,"l":16.82,"c":16.85,"v":2742596},{"d":"2002-06-26","o":16.46,"h":16.74,"l":16.02,"c":16.6,"v":3285999},{"d":"2002-06-27","o":16.62,"h":17.53,"l":16.6,"c":17.33,"v":1979428},{"d":"2002-06-28","o":17.15,"h":17.49,"l":16.85,"c":16.92,"v":3194290},{"d":"2002-07-01","o":16.77,"h":17.1,"l":16.32,"c":16.55,"v":2621250},{"d":"2002-07-02","o":16.34,"h":16.55,"l":15.39,"c":15.7,"v":4059093},{"d":"2002-07-03","o":15.56,"h":16.52,"l":15.39,"c":16.45,"v":4723702},{"d":"2002-07-05","o":16.45,"h":17.35,"l":16.42,"c":17.13,"v":2448178},{"d":"2002-07-08","o":17.17,"h":17.21,"l":16.14,"c":16.45,"v":3802560},{"d":"2002-07-09","o":16.38,"h":16.99,"l":16.09,"c":16.2,"v":2677869},{"d":"2002-07-10","o":16.49,"h":16.67,"l":15.79,"c":15.8,"v":2426648},{"d":"2002-07-11","o":15.74,"h":17.16,"l":15.45,"c":16.85,"v":3783687},{"d":"2002-07-12","o":16.99,"h":17.38,"l":16.54,"c":17.07,"v":4418379},{"d":"2002-07-15","o":16.82,"h":17.06,"l":15.98,"c":16.86,"v":2868277},{"d":"2002-07-16","o":16.35,"h":17.5,"l":16.24,"c":16.66,"v":3817519},{"d":"2002-07-17","o":16.84,"h":17.24,"l":15.76,"c":16.25,"v":3594398},{"d":"2002-07-18","o":16.24,"h":16.56,"l":15.48,"c":15.54,"v":3083149},{"d":"2002-07-19","o":15.36,"h":15.53,"l":14.58,"c":14.84,"v":4639403},{"d":"2002-07-22","o":14.63,"h":14.95,"l":14.09,"c":14.3,"v":4534553},{"d":"2002-07-23","o":14.34,"h":14.61,"l":13.9,"c":14.12,"v":4120325},{"d":"2002-07-24","o":13.95,"h":14.01,"l":12.93,"c":13.55,"v":6324552},{"d":"2002-07-25","o":13.34,"h":13.44,"l":11.44,"c":12.01,"v":6308195},{"d":"2002-07-26","o":12.2,"h":12.58,"l":12.1,"c":12.38,"v":3480601},{"d":"2002-07-29","o":12.55,"h":13.1,"l":12.55,"c":13.1,"v":3001786},{"d":"2002-07-30","o":13.1,"h":13.51,"l":12.59,"c":13.25,"v":4749705},{"d":"2002-07-31","o":13.34,"h":13.52,"l":12.77,"c":13.51,"v":2289085},{"d":"2002-08-01","o":13.25,"h":13.51,"l":12.59,"c":12.7,"v":3884343},{"d":"2002-08-02","o":12.37,"h":12.47,"l":11.62,"c":12.05,"v":2628659},{"d":"2002-08-05","o":12.16,"h":12.2,"l":11.04,"c":11.22,"v":1910926},{"d":"2002-08-06","o":11.39,"h":11.98,"l":11.39,"c":11.64,"v":1985999},{"d":"2002-08-07","o":12.15,"h":12.22,"l":11.41,"c":12.07,"v":2245328},{"d":"2002-08-08","o":12.16,"h":12.37,"l":11.42,"c":12.3,"v":2956351},{"d":"2002-08-09","o":11.9,"h":12.19,"l":11.72,"c":11.96,"v":2253995},{"d":"2002-08-12","o":11.66,"h":11.93,"l":11.44,"c":11.77,"v":1577224},{"d":"2002-08-13","o":11.77,"h":11.96,"l":11.34,"c":11.37,"v":3225326},{"d":"2002-08-14","o":11.28,"h":11.47,"l":10.77,"c":11.47,"v":3490806},{"d":"2002-08-15","o":11.7,"h":11.75,"l":11.37,"c":11.47,"v":3332972},{"d":"2002-08-16","o":11.44,"h":11.98,"l":11.09,"c":11.42,"v":4784515},{"d":"2002-08-19","o":11.34,"h":12.63,"l":11.3,"c":12.47,"v":4195398},{"d":"2002-08-20","o":11.62,"h":12.45,"l":11.27,"c":11.59,"v":10734263},{"d":"2002-08-21","o":11.7,"h":12.34,"l":11.49,"c":12.2,"v":3668911},{"d":"2002-08-22","o":12.13,"h":12.3,"l":11.81,"c":12.17,"v":3439360},{"d":"2002-08-23","o":12.06,"h":12.07,"l":11.46,"c":11.46,"v":2544500},{"d":"2002-08-26","o":11.46,"h":11.72,"l":11.46,"c":11.59,"v":2231348},{"d":"2002-08-27","o":11.6,"h":11.66,"l":10.73,"c":10.95,"v":4642898},{"d":"2002-08-28","o":10.86,"h":10.92,"l":10.59,"c":10.62,"v":4611583},{"d":"2002-08-29","o":10.26,"h":10.4,"l":10.16,"c":10.16,"v":8322853},{"d":"2002-08-30","o":9.94,"h":9.95,"l":9.54,"c":9.61,"v":5418229},{"d":"2002-09-03","o":9.54,"h":9.54,"l":9.13,"c":9.19,"v":7009292},{"d":"2002-09-04","o":9.33,"h":9.76,"l":9.3,"c":9.66,"v":4638983},{"d":"2002-09-05","o":9.51,"h":9.82,"l":9.37,"c":9.81,"v":7068428},{"d":"2002-09-06","o":10.05,"h":10.26,"l":9.94,"c":10.12,"v":5318551},{"d":"2002-09-09","o":10.09,"h":10.59,"l":9.48,"c":10.54,"v":5283042},{"d":"2002-09-10","o":10.61,"h":11.16,"l":10.46,"c":10.92,"v":4832886},{"d":"2002-09-11","o":11.5,"h":11.5,"l":10.94,"c":11.04,"v":2946844},{"d":"2002-09-12","o":11.04,"h":11.39,"l":10.89,"c":10.92,"v":4427606},{"d":"2002-09-13","o":10.9,"h":11.07,"l":10.44,"c":10.72,"v":3338843},{"d":"2002-09-16","o":10.66,"h":10.87,"l":10.24,"c":10.44,"v":2697161},{"d":"2002-09-17","o":10.66,"h":10.77,"l":10.44,"c":10.56,"v":3135295},{"d":"2002-09-18","o":10.52,"h":10.59,"l":10.2,"c":10.55,"v":5656588},{"d":"2002-09-19","o":10.44,"h":10.44,"l":10.01,"c":10.06,"v":3454178},{"d":"2002-09-20","o":10.1,"h":10.24,"l":9.84,"c":9.99,"v":4106066},{"d":"2002-09-23","o":9.94,"h":9.98,"l":9.47,"c":9.55,"v":3924745},{"d":"2002-09-24","o":9.48,"h":9.8,"l":9.36,"c":9.44,"v":4394333},{"d":"2002-09-25","o":9.59,"h":10.24,"l":9.53,"c":10.06,"v":2937198},{"d":"2002-09-26","o":10.1,"h":10.23,"l":9.64,"c":9.86,"v":4163244},{"d":"2002-09-27","o":9.79,"h":10.02,"l":9.36,"c":9.36,"v":3408044},{"d":"2002-09-30","o":9.19,"h":9.62,"l":8.83,"c":9.34,"v":3721057},{"d":"2002-10-01","o":9.48,"h":9.48,"l":8.98,"c":9.33,"v":4300528},{"d":"2002-10-02","o":9.33,"h":9.63,"l":8.94,"c":8.94,"v":2815712},{"d":"2002-10-03","o":8.94,"h":9.07,"l":8.75,"c":8.8,"v":3280127},{"d":"2002-10-04","o":8.81,"h":8.87,"l":8.4,"c":8.44,"v":3176955},{"d":"2002-10-07","o":8.45,"h":8.94,"l":8.24,"c":8.24,"v":3569374},{"d":"2002-10-08","o":8.31,"h":8.87,"l":8.29,"c":8.75,"v":4898312},{"d":"2002-10-09","o":8.58,"h":8.67,"l":7.8,"c":7.8,"v":4592290},{"d":"2002-10-10","o":7.83,"h":7.96,"l":7.73,"c":7.76,"v":6785053},{"d":"2002-10-11","o":7.83,"h":8.05,"l":7.65,"c":7.8,"v":5277869},{"d":"2002-10-14","o":7.65,"h":8,"l":7.51,"c":7.88,"v":3241822},{"d":"2002-10-15","o":8.13,"h":8.58,"l":7.88,"c":8.49,"v":3469836},{"d":"2002-10-16","o":8.3,"h":8.44,"l":7.93,"c":8.05,"v":4005829},{"d":"2002-10-17","o":8.55,"h":8.66,"l":8.44,"c":8.66,"v":3689881},{"d":"2002-10-18","o":8.63,"h":8.71,"l":8.08,"c":8.66,"v":4631854},{"d":"2002-10-21","o":8.51,"h":9.01,"l":8.29,"c":8.96,"v":3410002},{"d":"2002-10-22","o":8.6,"h":8.87,"l":8.55,"c":8.8,"v":3464244},{"d":"2002-10-23","o":8.73,"h":8.91,"l":8.37,"c":8.58,"v":5423541},{"d":"2002-10-24","o":8.77,"h":9.69,"l":8.73,"c":9.33,"v":4316185},{"d":"2002-10-25","o":9.28,"h":9.37,"l":8.98,"c":9.26,"v":2958448},{"d":"2002-10-28","o":9.41,"h":9.97,"l":9.41,"c":9.67,"v":2695064},{"d":"2002-10-29","o":9.44,"h":9.66,"l":8.83,"c":9.1,"v":3310045},{"d":"2002-10-30","o":9.1,"h":9.98,"l":9.08,"c":9.92,"v":3626692},{"d":"2002-10-31","o":10,"h":10.17,"l":9.7,"c":9.84,"v":4303463},{"d":"2002-11-01","o":9.77,"h":10.47,"l":9.44,"c":10.43,"v":2990042},{"d":"2002-11-04","o":10.55,"h":11.19,"l":10.52,"c":10.75,"v":4131649},{"d":"2002-11-05","o":10.73,"h":10.95,"l":10.51,"c":10.78,"v":2230509},{"d":"2002-11-06","o":10.74,"h":10.94,"l":10.42,"c":10.7,"v":2202829},{"d":"2002-11-07","o":10.54,"h":10.55,"l":10.02,"c":10.16,"v":2371288},{"d":"2002-11-08","o":10.01,"h":10.34,"l":9.86,"c":10.05,"v":2492914},{"d":"2002-11-11","o":9.86,"h":10.01,"l":9.66,"c":9.69,"v":1644328},{"d":"2002-11-12","o":9.69,"h":10.12,"l":9.69,"c":9.87,"v":2148866},{"d":"2002-11-13","o":9.66,"h":9.86,"l":9.43,"c":9.59,"v":3037714},{"d":"2002-11-14","o":9.59,"h":10.02,"l":9.44,"c":10,"v":2348360},{"d":"2002-11-15","o":9.84,"h":10.32,"l":9.73,"c":9.87,"v":3289913},{"d":"2002-11-18","o":9.8,"h":10.07,"l":9.67,"c":9.73,"v":2996613},{"d":"2002-11-19","o":10.55,"h":12.21,"l":10.52,"c":11.87,"v":18513155},{"d":"2002-11-20","o":11.87,"h":12.3,"l":11.45,"c":12.17,"v":6616874},{"d":"2002-11-21","o":12.45,"h":13.26,"l":12.44,"c":13.05,"v":7871020},{"d":"2002-11-22","o":13.05,"h":13.41,"l":12.88,"c":13.05,"v":4724960},{"d":"2002-11-25","o":12.95,"h":14.02,"l":12.85,"c":13.97,"v":5346371},{"d":"2002-11-26","o":14.04,"h":14.04,"l":13.36,"c":13.42,"v":4103130},{"d":"2002-11-27","o":13.56,"h":14.02,"l":13.49,"c":14.01,"v":2473062},{"d":"2002-11-29","o":14.01,"h":14.06,"l":13.69,"c":13.88,"v":1203958},{"d":"2002-12-02","o":14.13,"h":14.41,"l":13.52,"c":13.81,"v":2778525},{"d":"2002-12-03","o":13.63,"h":13.63,"l":12.88,"c":12.92,"v":3979547},{"d":"2002-12-04","o":12.55,"h":12.56,"l":11.96,"c":12.24,"v":5374052},{"d":"2002-12-05","o":12.41,"h":12.5,"l":12.09,"c":12.12,"v":2164104},{"d":"2002-12-06","o":12.03,"h":12.28,"l":11.77,"c":12.01,"v":3040930},{"d":"2002-12-09","o":11.87,"h":12.02,"l":11.7,"c":11.73,"v":3637177},{"d":"2002-12-10","o":11.74,"h":12.29,"l":11.74,"c":12.27,"v":3175557},{"d":"2002-12-11","o":12.13,"h":12.73,"l":12.04,"c":12.39,"v":3119637},{"d":"2002-12-12","o":12.34,"h":12.62,"l":12.16,"c":12.29,"v":3609776},{"d":"2002-12-13","o":12.16,"h":12.3,"l":11.87,"c":12.3,"v":2967535},{"d":"2002-12-16","o":12.3,"h":12.68,"l":12.27,"c":12.6,"v":2107345},{"d":"2002-12-17","o":12.6,"h":12.83,"l":12.25,"c":12.45,"v":1809851},{"d":"2002-12-18","o":12.3,"h":12.75,"l":11.87,"c":12.05,"v":2022487},{"d":"2002-12-19","o":11.87,"h":12.27,"l":11.78,"c":11.99,"v":2774890},{"d":"2002-12-20","o":12.02,"h":12.88,"l":12.02,"c":12.88,"v":5106475},{"d":"2002-12-23","o":12.81,"h":13.35,"l":12.76,"c":13.26,"v":4253415},{"d":"2002-12-24","o":13.14,"h":13.23,"l":12.97,"c":13.04,"v":1109453},{"d":"2002-12-26","o":13.11,"h":13.35,"l":13.05,"c":13.09,"v":1710034},{"d":"2002-12-27","o":12.98,"h":13.23,"l":12.95,"c":13.02,"v":1558351},{"d":"2002-12-30","o":12.91,"h":13.06,"l":12.55,"c":12.88,"v":2297333},{"d":"2002-12-31","o":12.84,"h":13.01,"l":12.73,"c":12.85,"v":1627971},{"d":"2003-01-02","o":13.03,"h":13.73,"l":12.98,"c":13.69,"v":3381063},{"d":"2003-01-03","o":13.59,"h":13.91,"l":13.46,"c":13.63,"v":2622508},{"d":"2003-01-06","o":13.59,"h":14.38,"l":13.59,"c":14.28,"v":5549501},{"d":"2003-01-07","o":14.25,"h":14.52,"l":14.08,"c":14.15,"v":3382880},{"d":"2003-01-08","o":14.09,"h":14.09,"l":13.43,"c":13.46,"v":3193871},{"d":"2003-01-09","o":13.56,"h":14.13,"l":13.56,"c":14,"v":4507711},{"d":"2003-01-10","o":13.88,"h":14.31,"l":13.73,"c":14.23,"v":4188967},{"d":"2003-01-13","o":14.29,"h":14.46,"l":13.88,"c":14.03,"v":1796710},{"d":"2003-01-14","o":14.03,"h":14.35,"l":13.96,"c":14.24,"v":4009604},{"d":"2003-01-15","o":14.25,"h":14.31,"l":13.4,"c":13.51,"v":3806474},{"d":"2003-01-16","o":13.73,"h":13.94,"l":13.28,"c":13.36,"v":2895258},{"d":"2003-01-17","o":13.18,"h":13.19,"l":12.75,"c":12.91,"v":2108324},{"d":"2003-01-21","o":13.16,"h":13.23,"l":12.63,"c":12.65,"v":2523250},{"d":"2003-01-22","o":12.55,"h":12.7,"l":12.43,"c":12.46,"v":3072944},{"d":"2003-01-23","o":12.63,"h":12.75,"l":12.25,"c":12.42,"v":3431111},{"d":"2003-01-24","o":12.43,"h":12.56,"l":11.95,"c":11.95,"v":3558609},{"d":"2003-01-27","o":11.7,"h":11.96,"l":11.53,"c":11.61,"v":2669761},{"d":"2003-01-28","o":11.68,"h":12.09,"l":11.59,"c":12.02,"v":3152490},{"d":"2003-01-29","o":11.73,"h":12.23,"l":11.55,"c":12.19,"v":2859329},{"d":"2003-01-30","o":12.16,"h":12.16,"l":11.45,"c":11.55,"v":1953286},{"d":"2003-01-31","o":11.44,"h":11.95,"l":11.32,"c":11.79,"v":3115303},{"d":"2003-02-03","o":11.79,"h":12.03,"l":11.62,"c":11.8,"v":1972438},{"d":"2003-02-04","o":11.8,"h":11.8,"l":11.27,"c":11.66,"v":1910227},{"d":"2003-02-05","o":11.66,"h":12.03,"l":11.52,"c":11.67,"v":3479622},{"d":"2003-02-06","o":11.67,"h":11.67,"l":8.77,"c":8.77,"v":22626071},{"d":"2003-02-07","o":8.77,"h":8.83,"l":8.08,"c":8.19,"v":11504701},{"d":"2003-02-10","o":8.19,"h":8.56,"l":8.15,"c":8.39,"v":9180107},{"d":"2003-02-11","o":8.57,"h":8.76,"l":8.51,"c":8.62,"v":5401872},{"d":"2003-02-12","o":8.62,"h":8.97,"l":8.58,"c":8.89,"v":6639242},{"d":"2003-02-13","o":9.11,"h":9.17,"l":8.69,"c":8.91,"v":5804496},{"d":"2003-02-14","o":8.83,"h":9.01,"l":8.67,"c":8.93,"v":2904625},{"d":"2003-02-18","o":9.03,"h":9.13,"l":8.94,"c":9.08,"v":2990602},{"d":"2003-02-19","o":9.05,"h":9.06,"l":8.83,"c":8.96,"v":3640112},{"d":"2003-02-20","o":9,"h":9.24,"l":8.88,"c":9.01,"v":4268094},{"d":"2003-02-21","o":9.26,"h":9.8,"l":9.04,"c":9.62,"v":6380891},{"d":"2003-02-24","o":9.51,"h":9.51,"l":9.24,"c":9.29,"v":2839897},{"d":"2003-02-25","o":9.26,"h":9.43,"l":9.03,"c":9.43,"v":2732251},{"d":"2003-02-26","o":9.43,"h":9.57,"l":9.12,"c":9.16,"v":3150812},{"d":"2003-02-27","o":9.21,"h":9.43,"l":9.21,"c":9.37,"v":2404979},{"d":"2003-02-28","o":9.42,"h":9.66,"l":9.36,"c":9.44,"v":2561276},{"d":"2003-03-03","o":9.59,"h":9.76,"l":9.23,"c":9.31,"v":2041220},{"d":"2003-03-04","o":9.32,"h":9.39,"l":9.13,"c":9.19,"v":2240435},{"d":"2003-03-05","o":9.13,"h":9.32,"l":9.03,"c":9.32,"v":3044005},{"d":"2003-03-06","o":9.25,"h":9.34,"l":9.01,"c":9.34,"v":2275804},{"d":"2003-03-07","o":9.27,"h":9.58,"l":9.18,"c":9.58,"v":2847866},{"d":"2003-03-10","o":9.41,"h":9.41,"l":9.15,"c":9.25,"v":3129004},{"d":"2003-03-11","o":9.19,"h":9.28,"l":8.91,"c":8.98,"v":2172212},{"d":"2003-03-12","o":8.98,"h":8.98,"l":8.66,"c":8.88,"v":3575105},{"d":"2003-03-13","o":9.19,"h":9.32,"l":8.93,"c":9.32,"v":2572040},{"d":"2003-03-14","o":9.44,"h":9.69,"l":9.41,"c":9.58,"v":2359265},{"d":"2003-03-17","o":9.58,"h":10.11,"l":9.31,"c":10.06,"v":2530100},{"d":"2003-03-18","o":10.06,"h":10.59,"l":9.96,"c":10.59,"v":4362179},{"d":"2003-03-19","o":10.48,"h":10.59,"l":10.01,"c":10.49,"v":4405937},{"d":"2003-03-20","o":10.34,"h":10.73,"l":10.12,"c":10.61,"v":2893301},{"d":"2003-03-21","o":10.73,"h":10.73,"l":10.37,"c":10.59,"v":2572879},{"d":"2003-03-24","o":10.48,"h":10.54,"l":10.15,"c":10.2,"v":2064007},{"d":"2003-03-25","o":10.17,"h":10.21,"l":10,"c":10.16,"v":3437123},{"d":"2003-03-26","o":10.1,"h":10.14,"l":9.94,"c":10.04,"v":2253296},{"d":"2003-03-27","o":10.01,"h":10.2,"l":9.88,"c":10.11,"v":1989074},{"d":"2003-03-28","o":10.04,"h":10.14,"l":9.91,"c":9.96,"v":1142306},{"d":"2003-03-31","o":9.57,"h":9.64,"l":9.3,"c":9.41,"v":2580848},{"d":"2003-04-01","o":9.43,"h":9.71,"l":9.41,"c":9.66,"v":1631186},{"d":"2003-04-02","o":9.91,"h":10.41,"l":9.89,"c":10.27,"v":3421325},{"d":"2003-04-03","o":10.27,"h":10.44,"l":10.06,"c":10.3,"v":2000119},{"d":"2003-04-04","o":10.39,"h":10.39,"l":10.08,"c":10.27,"v":3107894},{"d":"2003-04-07","o":10.57,"h":10.82,"l":10.16,"c":10.21,"v":2400925},{"d":"2003-04-08","o":10.21,"h":10.39,"l":10.1,"c":10.24,"v":1828444},{"d":"2003-04-09","o":10.25,"h":10.39,"l":9.63,"c":9.82,"v":3366943},{"d":"2003-04-10","o":9.84,"h":10.11,"l":9.81,"c":10.07,"v":2292161},{"d":"2003-04-11","o":10.3,"h":10.41,"l":9.89,"c":10.01,"v":2024444},{"d":"2003-04-14","o":9.98,"h":10.11,"l":9.93,"c":10.09,"v":2000119},{"d":"2003-04-15","o":10.09,"h":10.21,"l":9.97,"c":10.14,"v":3022057},{"d":"2003-04-16","o":10.34,"h":10.66,"l":10.29,"c":10.44,"v":2481730},{"d":"2003-04-17","o":10.37,"h":10.7,"l":10.29,"c":10.69,"v":1548285},{"d":"2003-04-21","o":10.69,"h":10.94,"l":10.59,"c":10.93,"v":2319002},{"d":"2003-04-22","o":10.84,"h":11.15,"l":10.79,"c":11.1,"v":3012970},{"d":"2003-04-23","o":11.05,"h":11.73,"l":11.02,"c":11.61,"v":3100205},{"d":"2003-04-24","o":11.49,"h":11.57,"l":11.28,"c":11.37,"v":2477675},{"d":"2003-04-25","o":11.37,"h":11.38,"l":11.05,"c":11.17,"v":3891053},{"d":"2003-04-28","o":11.09,"h":11.45,"l":11.04,"c":11.45,"v":2105947},{"d":"2003-04-29","o":11.36,"h":11.61,"l":11.12,"c":11.52,"v":2460760},{"d":"2003-04-30","o":11.47,"h":11.63,"l":11.29,"c":11.46,"v":2515701},{"d":"2003-05-01","o":11.46,"h":11.62,"l":11.12,"c":11.58,"v":2013679},{"d":"2003-05-02","o":11.55,"h":11.67,"l":11.47,"c":11.62,"v":3247694},{"d":"2003-05-05","o":11.68,"h":11.76,"l":11.41,"c":11.44,"v":3896925},{"d":"2003-05-06","o":11.37,"h":11.6,"l":11.34,"c":11.49,"v":2970890},{"d":"2003-05-07","o":11.34,"h":11.62,"l":11.29,"c":11.44,"v":2718271},{"d":"2003-05-08","o":11.27,"h":11.48,"l":11.27,"c":11.46,"v":3904894},{"d":"2003-05-09","o":11.48,"h":11.71,"l":11.47,"c":11.68,"v":2018432},{"d":"2003-05-12","o":11.24,"h":11.72,"l":11.24,"c":11.66,"v":4654501},{"d":"2003-05-13","o":11.66,"h":11.8,"l":11.51,"c":11.62,"v":1776159},{"d":"2003-05-14","o":11.67,"h":11.72,"l":11.44,"c":11.65,"v":2246306},{"d":"2003-05-15","o":11.77,"h":11.97,"l":11.66,"c":11.95,"v":2588117},{"d":"2003-05-16","o":11.8,"h":11.84,"l":11.45,"c":11.81,"v":2673535},{"d":"2003-05-19","o":11.52,"h":11.62,"l":11.07,"c":11.09,"v":3842683},{"d":"2003-05-20","o":11.48,"h":11.72,"l":11.4,"c":11.47,"v":5414454},{"d":"2003-05-21","o":11.42,"h":11.49,"l":11.12,"c":11.34,"v":2995075},{"d":"2003-05-22","o":11.34,"h":11.62,"l":11.34,"c":11.56,"v":3061480},{"d":"2003-05-23","o":11.52,"h":11.72,"l":11.39,"c":11.63,"v":3380084},{"d":"2003-05-27","o":11.41,"h":12.34,"l":11.32,"c":12.27,"v":3909088},{"d":"2003-05-28","o":12.25,"h":12.66,"l":12.23,"c":12.63,"v":4403141},{"d":"2003-05-29","o":12.57,"h":12.88,"l":12.45,"c":12.62,"v":2741059},{"d":"2003-05-30","o":12.62,"h":13.11,"l":12.62,"c":12.97,"v":3467459},{"d":"2003-06-02","o":13.59,"h":13.68,"l":13.27,"c":13.4,"v":6300926},{"d":"2003-06-03","o":13.4,"h":13.65,"l":13.32,"c":13.63,"v":4041758},{"d":"2003-06-04","o":13.59,"h":14.27,"l":13.58,"c":14.24,"v":2874568},{"d":"2003-06-05","o":14.13,"h":14.16,"l":13.76,"c":14.06,"v":4139758},{"d":"2003-06-06","o":14.13,"h":14.23,"l":13.73,"c":13.81,"v":4395452},{"d":"2003-06-09","o":13.59,"h":13.81,"l":13.33,"c":13.44,"v":2598323},{"d":"2003-06-10","o":13.45,"h":13.57,"l":13.24,"c":13.45,"v":3243500},{"d":"2003-06-11","o":13.45,"h":13.59,"l":13.05,"c":13.51,"v":2603635},{"d":"2003-06-12","o":13.51,"h":13.51,"l":13.1,"c":13.48,"v":1535983},{"d":"2003-06-13","o":13.45,"h":13.7,"l":13.38,"c":13.53,"v":3432649},{"d":"2003-06-16","o":13.58,"h":13.81,"l":13.54,"c":13.76,"v":2694226},{"d":"2003-06-17","o":13.93,"h":13.95,"l":13.66,"c":13.76,"v":2000538},{"d":"2003-06-18","o":13.73,"h":14.15,"l":13.59,"c":13.99,"v":1882547},{"d":"2003-06-19","o":14.02,"h":14.12,"l":13.59,"c":13.78,"v":2489838},{"d":"2003-06-20","o":13.95,"h":13.98,"l":13.59,"c":13.63,"v":3144382},{"d":"2003-06-23","o":13.59,"h":13.66,"l":13.45,"c":13.51,"v":2128874},{"d":"2003-06-24","o":13.45,"h":13.51,"l":13.13,"c":13.41,"v":2842833},{"d":"2003-06-25","o":13.25,"h":13.6,"l":13.25,"c":13.53,"v":3236650},{"d":"2003-06-26","o":13.52,"h":13.91,"l":13.34,"c":13.84,"v":3374772},{"d":"2003-06-27","o":13.7,"h":14.26,"l":13.63,"c":13.98,"v":3501431},{"d":"2003-06-30","o":13.95,"h":14.13,"l":13.92,"c":13.98,"v":2364298},{"d":"2003-07-01","o":13.92,"h":14.24,"l":13.81,"c":14.24,"v":4405797},{"d":"2003-07-02","o":14.27,"h":14.55,"l":14.13,"c":14.52,"v":5441016},{"d":"2003-07-03","o":14.43,"h":14.44,"l":14.18,"c":14.3,"v":2519336},{"d":"2003-07-07","o":14.41,"h":15.23,"l":14.41,"c":15.23,"v":5971138},{"d":"2003-07-08","o":15.23,"h":15.53,"l":14.93,"c":15.51,"v":2929789},{"d":"2003-07-09","o":15.49,"h":15.7,"l":15.03,"c":15.57,"v":3286838},{"d":"2003-07-10","o":15.29,"h":15.29,"l":14.85,"c":15.06,"v":2530939},{"d":"2003-07-11","o":15.13,"h":15.57,"l":15.04,"c":15.52,"v":3112228},{"d":"2003-07-14","o":15.7,"h":16.02,"l":15.68,"c":15.84,"v":4971008},{"d":"2003-07-15","o":15.95,"h":16.19,"l":15.74,"c":15.9,"v":5370836},{"d":"2003-07-16","o":15.94,"h":15.99,"l":15.32,"c":15.69,"v":4631714},{"d":"2003-07-17","o":15.52,"h":15.6,"l":14.86,"c":15.09,"v":5362029},{"d":"2003-07-18","o":15.16,"h":15.32,"l":14.94,"c":15.19,"v":2049188},{"d":"2003-07-21","o":15.02,"h":15.35,"l":14.61,"c":14.67,"v":3716583},{"d":"2003-07-22","o":14.88,"h":15.38,"l":14.88,"c":15.36,"v":3141166},{"d":"2003-07-23","o":15.4,"h":15.51,"l":14.99,"c":15.49,"v":2337456},{"d":"2003-07-24","o":15.53,"h":15.93,"l":15.39,"c":15.46,"v":3297463},{"d":"2003-07-25","o":15.49,"h":15.59,"l":15.24,"c":15.54,"v":2022766},{"d":"2003-07-28","o":15.49,"h":15.84,"l":15.39,"c":15.72,"v":1997742},{"d":"2003-07-29","o":15.73,"h":15.8,"l":15.49,"c":15.69,"v":2809561},{"d":"2003-07-30","o":15.69,"h":15.72,"l":15.35,"c":15.41,"v":2234004},{"d":"2003-07-31","o":15.52,"h":15.82,"l":15.38,"c":15.54,"v":2180321},{"d":"2003-08-01","o":15.54,"h":15.63,"l":15.25,"c":15.41,"v":1921691},{"d":"2003-08-04","o":15.39,"h":15.6,"l":15.11,"c":15.42,"v":1649780},{"d":"2003-08-05","o":15.35,"h":15.52,"l":14.88,"c":14.9,"v":2825498},{"d":"2003-08-06","o":14.85,"h":14.95,"l":14.54,"c":14.72,"v":1968803},{"d":"2003-08-07","o":14.65,"h":14.86,"l":14.53,"c":14.79,"v":1606582},{"d":"2003-08-08","o":14.83,"h":15.04,"l":14.68,"c":14.8,"v":1419949},{"d":"2003-08-11","o":14.87,"h":15.08,"l":14.8,"c":15.04,"v":1383880},{"d":"2003-08-12","o":15.06,"h":15.23,"l":14.91,"c":15.2,"v":1517669},{"d":"2003-08-13","o":15.24,"h":15.47,"l":15.09,"c":15.37,"v":1722616},{"d":"2003-08-14","o":15.34,"h":15.59,"l":15.13,"c":15.57,"v":1742467},{"d":"2003-08-15","o":15.49,"h":15.64,"l":15.41,"c":15.58,"v":672718},{"d":"2003-08-18","o":15.58,"h":16.11,"l":15.57,"c":16.07,"v":2675073},{"d":"2003-08-19","o":16.64,"h":17.44,"l":16.57,"c":17.37,"v":9599507},{"d":"2003-08-20","o":17.11,"h":17.55,"l":17.05,"c":17.44,"v":4400345},{"d":"2003-08-21","o":17.47,"h":18.08,"l":17.47,"c":17.8,"v":2594408},{"d":"2003-08-22","o":17.91,"h":18.1,"l":17.33,"c":17.39,"v":4118508},{"d":"2003-08-25","o":17.3,"h":17.44,"l":17.15,"c":17.25,"v":1856404},{"d":"2003-08-26","o":17.07,"h":17.2,"l":16.87,"c":17.17,"v":3217916},{"d":"2003-08-27","o":17.13,"h":17.68,"l":17.07,"c":17.53,"v":4515121},{"d":"2003-08-28","o":17.52,"h":17.58,"l":17.27,"c":17.37,"v":3259577},{"d":"2003-08-29","o":17.27,"h":17.41,"l":17.22,"c":17.4,"v":2660114},{"d":"2003-09-02","o":17.45,"h":17.7,"l":17.31,"c":17.65,"v":4944586},{"d":"2003-09-03","o":17.6,"h":17.67,"l":17.38,"c":17.53,"v":5211884},{"d":"2003-09-04","o":17.53,"h":18.02,"l":17.53,"c":17.99,"v":4280117},{"d":"2003-09-05","o":17.99,"h":18.33,"l":17.77,"c":18.24,"v":5634359},{"d":"2003-09-08","o":18.19,"h":18.94,"l":18.19,"c":18.91,"v":4749565},{"d":"2003-09-09","o":18.81,"h":18.91,"l":18.38,"c":18.51,"v":3394763},{"d":"2003-09-10","o":18.17,"h":18.3,"l":17.46,"c":17.52,"v":4011841},{"d":"2003-09-11","o":17.58,"h":18.01,"l":17.49,"c":17.91,"v":2906442},{"d":"2003-09-12","o":17.91,"h":17.96,"l":17.56,"c":17.86,"v":2820745},{"d":"2003-09-15","o":17.74,"h":17.88,"l":17.47,"c":17.53,"v":1867309},{"d":"2003-09-16","o":17.4,"h":17.77,"l":17.35,"c":17.65,"v":4092226},{"d":"2003-09-17","o":17.67,"h":17.7,"l":17.35,"c":17.6,"v":3295925},{"d":"2003-09-18","o":17.42,"h":17.69,"l":17.31,"c":17.57,"v":2813056},{"d":"2003-09-19","o":17.6,"h":17.95,"l":17.56,"c":17.91,"v":4707905},{"d":"2003-09-22","o":17.56,"h":17.65,"l":17.31,"c":17.47,"v":2312432},{"d":"2003-09-23","o":17.39,"h":17.66,"l":17.39,"c":17.63,"v":1825928},{"d":"2003-09-24","o":17.63,"h":17.63,"l":16.5,"c":16.5,"v":4798076},{"d":"2003-09-25","o":16.57,"h":17.04,"l":16.29,"c":16.32,"v":3201979},{"d":"2003-09-26","o":16.24,"h":16.41,"l":15.96,"c":16.01,"v":2198355},{"d":"2003-09-29","o":16.07,"h":16.38,"l":15.88,"c":16.21,"v":1967405},{"d":"2003-09-30","o":16.11,"h":16.11,"l":15.81,"c":15.82,"v":2048629},{"d":"2003-10-01","o":15.84,"h":16.11,"l":15.77,"c":15.92,"v":3335348},{"d":"2003-10-02","o":15.81,"h":15.87,"l":15.62,"c":15.73,"v":3370159},{"d":"2003-10-03","o":16.52,"h":16.79,"l":15.89,"c":16.45,"v":5273815},{"d":"2003-10-06","o":16.45,"h":16.62,"l":16.32,"c":16.47,"v":1366685},{"d":"2003-10-07","o":16.38,"h":16.85,"l":16.24,"c":16.76,"v":2712819},{"d":"2003-10-08","o":16.94,"h":16.99,"l":16.61,"c":16.75,"v":2300968},{"d":"2003-10-09","o":16.75,"h":17.14,"l":16.75,"c":16.9,"v":2103710},{"d":"2003-10-10","o":16.84,"h":17.02,"l":16.8,"c":16.95,"v":1250930},{"d":"2003-10-13","o":17.02,"h":17.15,"l":16.95,"c":17.08,"v":1346973},{"d":"2003-10-14","o":17.02,"h":17.27,"l":16.97,"c":17.22,"v":2226175},{"d":"2003-10-15","o":17.43,"h":17.53,"l":17.2,"c":17.34,"v":3097968},{"d":"2003-10-16","o":17.31,"h":17.45,"l":17.18,"c":17.4,"v":2324594},{"d":"2003-10-17","o":17.37,"h":17.37,"l":17.05,"c":17.15,"v":2534434},{"d":"2003-10-20","o":17.1,"h":17.16,"l":16.92,"c":17.05,"v":1295107},{"d":"2003-10-21","o":17,"h":17.32,"l":16.95,"c":17.18,"v":2141596},{"d":"2003-10-22","o":17.02,"h":17.05,"l":16.67,"c":16.8,"v":1475030},{"d":"2003-10-23","o":16.8,"h":16.8,"l":16.2,"c":16.43,"v":2337316},{"d":"2003-10-24","o":16.43,"h":16.52,"l":16.2,"c":16.5,"v":1727369},{"d":"2003-10-27","o":16.54,"h":16.56,"l":16.25,"c":16.36,"v":1520884},{"d":"2003-10-28","o":16.45,"h":17.17,"l":16.44,"c":17.17,"v":2841295},{"d":"2003-10-29","o":17.16,"h":17.3,"l":17.02,"c":17.23,"v":2505076},{"d":"2003-10-30","o":17.35,"h":18.1,"l":17.3,"c":17.75,"v":6588494},{"d":"2003-10-31","o":17.85,"h":17.9,"l":17.63,"c":17.83,"v":2703592},{"d":"2003-11-03","o":17.88,"h":18.17,"l":17.86,"c":18.09,"v":3168287},{"d":"2003-11-04","o":18.09,"h":18.28,"l":17.99,"c":18.17,"v":3488010},{"d":"2003-11-05","o":18.06,"h":18.35,"l":17.99,"c":18.31,"v":2092526},{"d":"2003-11-06","o":18.31,"h":18.79,"l":18.31,"c":18.79,"v":3614389},{"d":"2003-11-07","o":18.79,"h":19.46,"l":18.63,"c":19.18,"v":4598581},{"d":"2003-11-10","o":19.1,"h":19.16,"l":18.43,"c":18.51,"v":2868137},{"d":"2003-11-11","o":18.38,"h":18.74,"l":18.24,"c":18.58,"v":2606851},{"d":"2003-11-12","o":18.51,"h":19.31,"l":18.4,"c":19.22,"v":3873718},{"d":"2003-11-13","o":19.28,"h":19.39,"l":18.88,"c":18.96,"v":3241822},{"d":"2003-11-14","o":18.96,"h":19.6,"l":18.96,"c":19.03,"v":4589774},{"d":"2003-11-17","o":19.03,"h":19.31,"l":18.31,"c":19.13,"v":6865718},{"d":"2003-11-18","o":20.67,"h":20.99,"l":19.8,"c":19.86,"v":11798141},{"d":"2003-11-19","o":19.76,"h":19.96,"l":19.6,"c":19.81,"v":3588526},{"d":"2003-11-20","o":19.64,"h":20.01,"l":19.48,"c":19.48,"v":2583504},{"d":"2003-11-21","o":19.48,"h":19.52,"l":19.14,"c":19.45,"v":3320110},{"d":"2003-11-24","o":19.48,"h":19.92,"l":19.45,"c":19.81,"v":3855404},{"d":"2003-11-25","o":19.81,"h":20.02,"l":19.67,"c":19.87,"v":2946704},{"d":"2003-11-26","o":19.89,"h":20.17,"l":19.89,"c":20.05,"v":2086235},{"d":"2003-11-28","o":19.96,"h":20.26,"l":19.96,"c":20.23,"v":1332574},{"d":"2003-12-01","o":20.34,"h":20.34,"l":20.1,"c":20.23,"v":3194710},{"d":"2003-12-02","o":20.23,"h":20.31,"l":19.83,"c":19.89,"v":3279708},{"d":"2003-12-03","o":19.89,"h":20.29,"l":19.89,"c":20.24,"v":5003023},{"d":"2003-12-04","o":20.21,"h":20.31,"l":19.88,"c":20.02,"v":4743134},{"d":"2003-12-05","o":19.78,"h":20.23,"l":19.16,"c":19.26,"v":3072944},{"d":"2003-12-08","o":19.26,"h":19.7,"l":19.13,"c":19.64,"v":2987666},{"d":"2003-12-09","o":19.82,"h":19.95,"l":19.18,"c":19.21,"v":3697990},{"d":"2003-12-10","o":19.14,"h":19.38,"l":18.81,"c":18.98,"v":4613120},{"d":"2003-12-11","o":19.05,"h":19.61,"l":19.05,"c":19.52,"v":2696602},{"d":"2003-12-12","o":19.56,"h":19.61,"l":19.37,"c":19.49,"v":2314808},{"d":"2003-12-15","o":19.63,"h":19.84,"l":19.31,"c":19.39,"v":3442575},{"d":"2003-12-16","o":19.28,"h":19.75,"l":19.19,"c":19.64,"v":2578611},{"d":"2003-12-17","o":19.68,"h":19.69,"l":19.14,"c":19.44,"v":2362480},{"d":"2003-12-18","o":19.31,"h":20.1,"l":19.31,"c":19.9,"v":3739370},{"d":"2003-12-19","o":20.19,"h":20.21,"l":19.91,"c":20.02,"v":5827144},{"d":"2003-12-22","o":20.03,"h":20.39,"l":19.91,"c":20.29,"v":2859469},{"d":"2003-12-23","o":20.17,"h":20.31,"l":20.11,"c":20.22,"v":2761330},{"d":"2003-12-24","o":20.13,"h":20.21,"l":20,"c":20.08,"v":742058},{"d":"2003-12-26","o":20.01,"h":20.12,"l":19.97,"c":19.99,"v":661114},{"d":"2003-12-29","o":20.01,"h":20.46,"l":19.96,"c":20.45,"v":2033671},{"d":"2003-12-30","o":20.42,"h":20.63,"l":20.39,"c":20.53,"v":1762039},{"d":"2003-12-31","o":20.49,"h":21.04,"l":20.42,"c":20.92,"v":3234273},{"d":"2004-01-02","o":20.92,"h":20.95,"l":20.59,"c":20.6,"v":2839478},{"d":"2004-01-05","o":21.1,"h":21.14,"l":20.89,"c":21.14,"v":5234531},{"d":"2004-01-06","o":21.14,"h":21.82,"l":21.08,"c":21.8,"v":4921100},{"d":"2004-01-07","o":21.82,"h":22.08,"l":21.67,"c":22.08,"v":4231606},{"d":"2004-01-08","o":22.1,"h":23.12,"l":22.05,"c":23.09,"v":7320487},{"d":"2004-01-09","o":22.96,"h":23.2,"l":22.82,"c":22.93,"v":4026659},{"d":"2004-01-12","o":22.93,"h":23.19,"l":22.6,"c":23.18,"v":3736854},{"d":"2004-01-13","o":23.21,"h":23.32,"l":22.92,"c":23.06,"v":5497635},{"d":"2004-01-14","o":23.07,"h":23.15,"l":22.88,"c":22.99,"v":4808421},{"d":"2004-01-15","o":23.07,"h":23.57,"l":22.9,"c":23.54,"v":6278977},{"d":"2004-01-16","o":23.55,"h":24.59,"l":23.43,"c":24.5,"v":5920390},{"d":"2004-01-20","o":24.5,"h":24.52,"l":24.01,"c":24.33,"v":5185601},{"d":"2004-01-21","o":24.39,"h":25,"l":24.17,"c":24.87,"v":6111217},{"d":"2004-01-22","o":24.87,"h":25.08,"l":24.31,"c":24.31,"v":5006797},{"d":"2004-01-23","o":24.31,"h":24.43,"l":23.78,"c":23.92,"v":3013249},{"d":"2004-01-26","o":23.68,"h":27.07,"l":23.61,"c":24.26,"v":4920261},{"d":"2004-01-27","o":26.72,"h":27.75,"l":25.75,"c":25.82,"v":30615082},{"d":"2004-01-28","o":25.99,"h":26.29,"l":25.72,"c":25.72,"v":7704378},{"d":"2004-01-29","o":25.79,"h":26.1,"l":25.07,"c":25.5,"v":5479601},{"d":"2004-01-30","o":25.49,"h":26.51,"l":25.29,"c":26.37,"v":7774418},{"d":"2004-02-02","o":26.43,"h":26.65,"l":25.9,"c":26.05,"v":4275224},{"d":"2004-02-03","o":25.79,"h":26.29,"l":25.75,"c":26.09,"v":5228240},{"d":"2004-02-04","o":25.97,"h":25.97,"l":25.21,"c":25.25,"v":3855544},{"d":"2004-02-05","o":25.24,"h":25.56,"l":25.15,"c":25.2,"v":3129563},{"d":"2004-02-06","o":25.17,"h":26.36,"l":25.14,"c":26.36,"v":4833026},{"d":"2004-02-09","o":26.39,"h":26.79,"l":26.34,"c":26.54,"v":4809400},{"d":"2004-02-10","o":26.39,"h":26.81,"l":26.32,"c":26.73,"v":2709604},{"d":"2004-02-11","o":26.68,"h":26.9,"l":26.39,"c":26.75,"v":3919153},{"d":"2004-02-12","o":26.57,"h":26.77,"l":26.29,"c":26.41,"v":2975643},{"d":"2004-02-13","o":26.45,"h":26.65,"l":26.25,"c":26.52,"v":2794602},{"d":"2004-02-17","o":26.52,"h":26.91,"l":26.37,"c":26.82,"v":4165760},{"d":"2004-02-18","o":25.75,"h":26.24,"l":25.26,"c":25.74,"v":12329102},{"d":"2004-02-19","o":26.04,"h":26.25,"l":25.75,"c":25.82,"v":5293527},{"d":"2004-02-20","o":25.82,"h":25.82,"l":25,"c":25.07,"v":4866298},{"d":"2004-02-23","o":24.98,"h":24.99,"l":23.87,"c":24.12,"v":5168126},{"d":"2004-02-24","o":23.96,"h":24.39,"l":23.75,"c":24.14,"v":6072213},{"d":"2004-02-25","o":23.82,"h":24.49,"l":23.82,"c":24.28,"v":3626831},{"d":"2004-02-26","o":24.28,"h":24.63,"l":24.13,"c":24.46,"v":2824799},{"d":"2004-02-27","o":24.46,"h":24.63,"l":24.16,"c":24.46,"v":4298011},{"d":"2004-03-01","o":24.42,"h":24.67,"l":24.26,"c":24.56,"v":3855964},{"d":"2004-03-02","o":24.56,"h":24.85,"l":24.42,"c":24.48,"v":2838779},{"d":"2004-03-03","o":24.48,"h":24.52,"l":24.14,"c":24.3,"v":2549672},{"d":"2004-03-04","o":24.33,"h":24.37,"l":24.15,"c":24.28,"v":2212615},{"d":"2004-03-05","o":24.14,"h":25.04,"l":24.11,"c":24.9,"v":3723713},{"d":"2004-03-08","o":24.89,"h":24.94,"l":24.05,"c":24.05,"v":3055469},{"d":"2004-03-09","o":24.58,"h":24.58,"l":23.43,"c":23.48,"v":5951566},{"d":"2004-03-10","o":23.61,"h":23.73,"l":22.58,"c":22.58,"v":7794549},{"d":"2004-03-11","o":22.46,"h":22.88,"l":21.6,"c":21.6,"v":8635027},{"d":"2004-03-12","o":21.6,"h":22.83,"l":21.6,"c":22.64,"v":6545296},{"d":"2004-03-15","o":22.61,"h":22.76,"l":20.99,"c":21.65,"v":4585160},{"d":"2004-03-16","o":21.64,"h":21.8,"l":21.26,"c":21.6,"v":4920820},{"d":"2004-03-17","o":21.67,"h":22.85,"l":21.67,"c":22.63,"v":5753329},{"d":"2004-03-18","o":22.32,"h":22.38,"l":21.8,"c":21.89,"v":4859308},{"d":"2004-03-19","o":22.1,"h":22.28,"l":21.77,"c":21.85,"v":4410690},{"d":"2004-03-22","o":21.71,"h":21.9,"l":21.33,"c":21.57,"v":4468987},{"d":"2004-03-23","o":21.6,"h":21.67,"l":20.61,"c":20.67,"v":6607927},{"d":"2004-03-24","o":20.7,"h":21.29,"l":20.6,"c":20.94,"v":5443393},{"d":"2004-03-25","o":21.24,"h":22.15,"l":21.1,"c":21.96,"v":4737403},{"d":"2004-03-26","o":21.82,"h":22.3,"l":21.74,"c":22.02,"v":3302775},{"d":"2004-03-29","o":22.17,"h":22.6,"l":22.17,"c":22.37,"v":3513593},{"d":"2004-03-30","o":22.39,"h":22.59,"l":22.17,"c":22.5,"v":3018701},{"d":"2004-03-31","o":22.53,"h":22.86,"l":22.46,"c":22.63,"v":3512615},{"d":"2004-04-01","o":22.63,"h":22.89,"l":22.54,"c":22.63,"v":3145220},{"d":"2004-04-02","o":22.93,"h":23.18,"l":22.69,"c":23.12,"v":4838478},{"d":"2004-04-05","o":23.05,"h":23.31,"l":22.86,"c":23.2,"v":3123551},{"d":"2004-04-06","o":22.96,"h":23.39,"l":22.79,"c":23.33,"v":2963061},{"d":"2004-04-07","o":23.03,"h":23.23,"l":22.53,"c":22.79,"v":3353383},{"d":"2004-04-08","o":22.85,"h":23.38,"l":22.58,"c":22.77,"v":2306420},{"d":"2004-04-12","o":22.77,"h":23.08,"l":22.71,"c":22.8,"v":1325584},{"d":"2004-04-13","o":22.82,"h":22.83,"l":21.93,"c":22.18,"v":3510098},{"d":"2004-04-14","o":22,"h":22.25,"l":21.78,"c":22,"v":3193591},{"d":"2004-04-15","o":22.1,"h":22.12,"l":21.03,"c":21.39,"v":4098237},{"d":"2004-04-16","o":22.03,"h":22.1,"l":21.14,"c":21.55,"v":4137940},{"d":"2004-04-19","o":21.49,"h":21.8,"l":21.32,"c":21.75,"v":2512905},{"d":"2004-04-20","o":21.85,"h":21.87,"l":20.56,"c":20.56,"v":4013239},{"d":"2004-04-21","o":20.78,"h":21.07,"l":20.74,"c":20.77,"v":5752351},{"d":"2004-04-22","o":20.74,"h":21.24,"l":20.41,"c":21.01,"v":3742726},{"d":"2004-04-23","o":20.94,"h":21.28,"l":20.79,"c":21.1,"v":3408883},{"d":"2004-04-26","o":21.1,"h":21.32,"l":20.64,"c":20.81,"v":3066513},{"d":"2004-04-27","o":20.82,"h":21.16,"l":20.53,"c":20.61,"v":2374503},{"d":"2004-04-28","o":20.46,"h":20.53,"l":20.12,"c":20.24,"v":3082450},{"d":"2004-04-29","o":20.14,"h":20.3,"l":19.54,"c":19.89,"v":3176815},{"d":"2004-04-30","o":19.92,"h":20.09,"l":19.25,"c":19.32,"v":3051554},{"d":"2004-05-03","o":19.35,"h":19.81,"l":19.17,"c":19.5,"v":4148565},{"d":"2004-05-04","o":19.64,"h":19.67,"l":18.6,"c":19.12,"v":7329015},{"d":"2004-05-05","o":19.11,"h":19.48,"l":19.02,"c":19.18,"v":5333370},{"d":"2004-05-06","o":19.03,"h":19.11,"l":18.74,"c":18.84,"v":2469986},{"d":"2004-05-07","o":18.74,"h":19.16,"l":18.68,"c":18.82,"v":4021487},{"d":"2004-05-10","o":18.49,"h":18.63,"l":17.92,"c":18.18,"v":6914228},{"d":"2004-05-11","o":18.38,"h":18.78,"l":18.24,"c":18.74,"v":5423122},{"d":"2004-05-12","o":18.75,"h":18.88,"l":18.08,"c":18.71,"v":5729004},{"d":"2004-05-13","o":18.42,"h":18.75,"l":18.18,"c":18.61,"v":4103829},{"d":"2004-05-14","o":18.61,"h":18.83,"l":18.17,"c":18.3,"v":3197925},{"d":"2004-05-17","o":18.2,"h":18.3,"l":17.88,"c":18.25,"v":4593548},{"d":"2004-05-18","o":18.74,"h":18.93,"l":17.53,"c":18.17,"v":12886065},{"d":"2004-05-19","o":18.38,"h":18.67,"l":18,"c":18.03,"v":7976429},{"d":"2004-05-20","o":17.95,"h":17.95,"l":17.38,"c":17.38,"v":5571030},{"d":"2004-05-21","o":17.46,"h":17.61,"l":17.26,"c":17.44,"v":3700786},{"d":"2004-05-24","o":17.54,"h":17.7,"l":17.35,"c":17.42,"v":4494570},{"d":"2004-05-25","o":17.45,"h":17.71,"l":17.02,"c":17.69,"v":6729972},{"d":"2004-05-26","o":17.78,"h":18,"l":17.7,"c":17.85,"v":5301076},{"d":"2004-05-27","o":17.94,"h":18.3,"l":17.88,"c":18.18,"v":5504066},{"d":"2004-05-28","o":18.18,"h":18.46,"l":18.01,"c":18.38,"v":4778224},{"d":"2004-06-01","o":18.2,"h":18.51,"l":18.17,"c":18.45,"v":6360760},{"d":"2004-06-02","o":18.46,"h":18.51,"l":18.03,"c":18.17,"v":4273267},{"d":"2004-06-03","o":18.1,"h":18.22,"l":17.92,"c":17.92,"v":4591591},{"d":"2004-06-04","o":18.1,"h":18.28,"l":17.98,"c":18.04,"v":3632284},{"d":"2004-06-07","o":18.2,"h":19.01,"l":18.18,"c":18.96,"v":5046640},{"d":"2004-06-08","o":18.98,"h":19.03,"l":18.76,"c":19,"v":3578321},{"d":"2004-06-09","o":19,"h":19.13,"l":18.71,"c":18.74,"v":4552168},{"d":"2004-06-10","o":18.71,"h":18.86,"l":18.61,"c":18.81,"v":2310614},{"d":"2004-06-14","o":18.78,"h":18.78,"l":18.42,"c":18.46,"v":3486332},{"d":"2004-06-15","o":18.56,"h":18.78,"l":18.48,"c":18.63,"v":3746780},{"d":"2004-06-16","o":18.68,"h":18.68,"l":18.45,"c":18.65,"v":2124541},{"d":"2004-06-17","o":18.51,"h":18.53,"l":18.15,"c":18.29,"v":3128724},{"d":"2004-06-18","o":18.29,"h":18.71,"l":18.15,"c":18.52,"v":3634520},{"d":"2004-06-21","o":18.52,"h":18.63,"l":18.25,"c":18.3,"v":2256791},{"d":"2004-06-22","o":18.26,"h":18.83,"l":18.19,"c":18.69,"v":3872320},{"d":"2004-06-23","o":18.74,"h":19.38,"l":18.74,"c":19.34,"v":3722175},{"d":"2004-06-24","o":19.66,"h":20.14,"l":19.59,"c":19.63,"v":5794011},{"d":"2004-06-25","o":19.63,"h":21.14,"l":19.54,"c":21.11,"v":10515337},{"d":"2004-06-28","o":21.11,"h":21.11,"l":20.68,"c":20.71,"v":4594387},{"d":"2004-06-29","o":20.63,"h":21.23,"l":20.62,"c":21.19,"v":4112217},{"d":"2004-06-30","o":21.17,"h":21.22,"l":20.85,"c":20.94,"v":4187010},{"d":"2004-07-01","o":20.83,"h":20.85,"l":20.14,"c":20.49,"v":4608787},{"d":"2004-07-02","o":20.4,"h":20.44,"l":20.09,"c":20.22,"v":2314249},{"d":"2004-07-06","o":20.09,"h":20.74,"l":19.61,"c":19.61,"v":3629488},{"d":"2004-07-07","o":19.54,"h":19.88,"l":19.52,"c":19.54,"v":3283063},{"d":"2004-07-08","o":19.52,"h":19.66,"l":19.21,"c":19.22,"v":2949081},{"d":"2004-07-09","o":19.31,"h":19.63,"l":19.16,"c":19.2,"v":2661373},{"d":"2004-07-12","o":18.96,"h":18.96,"l":18.53,"c":18.81,"v":4414465},{"d":"2004-07-13","o":18.81,"h":19.06,"l":18.69,"c":18.8,"v":2807324},{"d":"2004-07-14","o":18.56,"h":19,"l":18.35,"c":18.45,"v":3624175},{"d":"2004-07-15","o":18.67,"h":18.71,"l":18.29,"c":18.48,"v":3409582},{"d":"2004-07-16","o":18.56,"h":18.67,"l":18.06,"c":18.1,"v":2537230},{"d":"2004-07-19","o":18.03,"h":18.34,"l":17.89,"c":18.03,"v":2576374},{"d":"2004-07-20","o":17.95,"h":18.66,"l":17.75,"c":18.45,"v":4263760},{"d":"2004-07-21","o":18.53,"h":18.92,"l":17.49,"c":17.53,"v":5453878},{"d":"2004-07-22","o":17.44,"h":17.83,"l":17.24,"c":17.78,"v":4709862},{"d":"2004-07-23","o":17.63,"h":17.63,"l":16.85,"c":16.85,"v":5388731},{"d":"2004-07-26","o":16.88,"h":17.01,"l":16.42,"c":16.59,"v":4041618},{"d":"2004-07-27","o":16.49,"h":16.77,"l":16.32,"c":16.63,"v":4616615},{"d":"2004-07-28","o":16.52,"h":16.64,"l":16.19,"c":16.32,"v":5490365},{"d":"2004-07-29","o":16.49,"h":16.95,"l":16.49,"c":16.85,"v":5296183},{"d":"2004-07-30","o":16.82,"h":17.18,"l":16.62,"c":17.03,"v":4327369},{"d":"2004-08-02","o":17.04,"h":17.28,"l":16.81,"c":17.19,"v":2675213},{"d":"2004-08-03","o":17.17,"h":17.2,"l":16.47,"c":16.58,"v":3317454},{"d":"2004-08-04","o":16.55,"h":16.6,"l":16.06,"c":16.42,"v":3509260},{"d":"2004-08-05","o":16.37,"h":16.57,"l":16.12,"c":16.13,"v":1995925},{"d":"2004-08-06","o":15.86,"h":16.01,"l":15.57,"c":15.63,"v":2657458},{"d":"2004-08-09","o":15.64,"h":15.86,"l":15.49,"c":15.74,"v":2351995},{"d":"2004-08-10","o":15.81,"h":16.45,"l":15.78,"c":16.35,"v":4130950},{"d":"2004-08-11","o":16.34,"h":16.34,"l":15.3,"c":15.57,"v":7051512},{"d":"2004-08-12","o":15.58,"h":15.58,"l":13.96,"c":14.08,"v":10592786},{"d":"2004-08-13","o":15.29,"h":15.46,"l":14.31,"c":14.68,"v":11596550},{"d":"2004-08-16","o":14.56,"h":14.91,"l":14.55,"c":14.82,"v":3200162},{"d":"2004-08-17","o":14.96,"h":15.23,"l":14.91,"c":15.16,"v":4587677},{"d":"2004-08-18","o":15.19,"h":15.58,"l":15.14,"c":15.57,"v":3756566},{"d":"2004-08-19","o":15.57,"h":15.72,"l":15.45,"c":15.6,"v":3080353},{"d":"2004-08-20","o":15.58,"h":15.97,"l":15.46,"c":15.88,"v":2047930},{"d":"2004-08-23","o":15.98,"h":16.09,"l":15.7,"c":15.84,"v":2579729},{"d":"2004-08-24","o":15.88,"h":15.91,"l":15.35,"c":15.46,"v":2774611},{"d":"2004-08-25","o":15.44,"h":15.76,"l":15.23,"c":15.71,"v":3653533},{"d":"2004-08-26","o":15.7,"h":15.81,"l":15.32,"c":15.44,"v":3939424},{"d":"2004-08-27","o":15.5,"h":15.62,"l":15.42,"c":15.48,"v":1972298},{"d":"2004-08-30","o":15.38,"h":15.41,"l":15.06,"c":15.11,"v":3014507},{"d":"2004-08-31","o":15,"h":15.02,"l":14.32,"c":14.66,"v":8376956},{"d":"2004-09-01","o":14.61,"h":14.99,"l":14.47,"c":14.8,"v":4618992},{"d":"2004-09-02","o":14.81,"h":15.24,"l":14.57,"c":15.16,"v":2676471},{"d":"2004-09-03","o":15.13,"h":15.14,"l":14.48,"c":14.57,"v":2775869},{"d":"2004-09-07","o":14.77,"h":14.97,"l":14.69,"c":14.72,"v":3565040},{"d":"2004-09-08","o":14.54,"h":14.66,"l":14.41,"c":14.43,"v":2903227},{"d":"2004-09-09","o":14.55,"h":15.23,"l":14.54,"c":15.14,"v":3947812},{"d":"2004-09-10","o":15.05,"h":16.24,"l":15.03,"c":16.24,"v":7680892},{"d":"2004-09-13","o":16.32,"h":16.6,"l":16.24,"c":16.37,"v":4590333},{"d":"2004-09-14","o":16.32,"h":16.42,"l":16,"c":16.38,"v":2627261},{"d":"2004-09-15","o":16.34,"h":16.35,"l":15.88,"c":16.01,"v":2235542},{"d":"2004-09-16","o":15.99,"h":16.39,"l":15.99,"c":16.05,"v":2210378},{"d":"2004-09-17","o":16.09,"h":16.44,"l":16.09,"c":16.38,"v":4573417},{"d":"2004-09-20","o":16.33,"h":16.88,"l":16.09,"c":16.62,"v":4229789},{"d":"2004-09-21","o":16.62,"h":16.77,"l":16.41,"c":16.68,"v":3552877},{"d":"2004-09-22","o":16.5,"h":16.55,"l":16.13,"c":16.22,"v":2481170},{"d":"2004-09-23","o":16.14,"h":16.44,"l":16.01,"c":16.18,"v":3216379},{"d":"2004-09-24","o":16.17,"h":16.21,"l":15.59,"c":15.61,"v":2753780},{"d":"2004-09-27","o":15.52,"h":15.59,"l":15.24,"c":15.27,"v":4113475},{"d":"2004-09-28","o":15.31,"h":15.34,"l":14.99,"c":15.23,"v":2758394},{"d":"2004-09-29","o":15.16,"h":15.79,"l":15.16,"c":15.46,"v":3012410},{"d":"2004-09-30","o":15.38,"h":15.71,"l":15.21,"c":15.43,"v":3475009},{"d":"2004-10-01","o":15.52,"h":16.47,"l":15.52,"c":16.44,"v":4416142},{"d":"2004-10-04","o":16.74,"h":17.01,"l":16.6,"c":16.84,"v":5186580},{"d":"2004-10-05","o":16.81,"h":16.9,"l":16.44,"c":16.6,"v":4635488},{"d":"2004-10-06","o":16.49,"h":16.5,"l":16.24,"c":16.47,"v":3797108},{"d":"2004-10-07","o":16.34,"h":16.47,"l":16.22,"c":16.26,"v":3538478},{"d":"2004-10-08","o":16.22,"h":16.36,"l":15.84,"c":15.9,"v":3189956},{"d":"2004-10-11","o":16.16,"h":16.24,"l":15.81,"c":15.85,"v":4421035},{"d":"2004-10-12","o":15.74,"h":15.75,"l":15.47,"c":15.68,"v":5718239},{"d":"2004-10-13","o":16.02,"h":16.24,"l":15.95,"c":16.04,"v":4301646},{"d":"2004-10-14","o":16.04,"h":16.09,"l":15.71,"c":15.84,"v":3488290},{"d":"2004-10-15","o":15.99,"h":16.53,"l":15.94,"c":16.3,"v":3933972},{"d":"2004-10-18","o":16.31,"h":16.47,"l":16.02,"c":16.43,"v":3285020},{"d":"2004-10-19","o":16.57,"h":16.8,"l":16.25,"c":16.25,"v":4647371},{"d":"2004-10-20","o":16.11,"h":17,"l":16.1,"c":16.97,"v":5017142},{"d":"2004-10-21","o":16.99,"h":17.66,"l":16.88,"c":17.57,"v":5310443},{"d":"2004-10-22","o":17.57,"h":17.58,"l":17.04,"c":17.1,"v":3932714},{"d":"2004-10-25","o":16.93,"h":17.27,"l":16.92,"c":17.13,"v":2500043},{"d":"2004-10-26","o":17.1,"h":17.4,"l":16.9,"c":17.4,"v":3351146},{"d":"2004-10-27","o":17.33,"h":17.96,"l":17.27,"c":17.87,"v":3719798},{"d":"2004-10-28","o":17.87,"h":18.1,"l":17.64,"c":17.74,"v":2952576},{"d":"2004-10-29","o":17.74,"h":18.08,"l":17.68,"c":17.93,"v":3299979},{"d":"2004-11-01","o":17.85,"h":18.03,"l":17.6,"c":17.68,"v":2830111},{"d":"2004-11-02","o":17.5,"h":18.16,"l":17.44,"c":17.83,"v":3595936},{"d":"2004-11-03","o":18.5,"h":18.5,"l":17.57,"c":17.77,"v":5250049},{"d":"2004-11-04","o":17.77,"h":17.91,"l":17.64,"c":17.85,"v":3052813},{"d":"2004-11-05","o":17.81,"h":18.23,"l":17.76,"c":18.03,"v":3431251},{"d":"2004-11-08","o":17.82,"h":18.51,"l":17.82,"c":18.43,"v":3211905},{"d":"2004-11-09","o":18.2,"h":18.53,"l":18.08,"c":18.28,"v":2274965},{"d":"2004-11-10","o":18.31,"h":18.38,"l":17.91,"c":17.92,"v":2208700},{"d":"2004-11-11","o":17.96,"h":18.51,"l":17.95,"c":18.37,"v":3480181},{"d":"2004-11-12","o":16.64,"h":16.64,"l":15.67,"c":16.15,"v":27064721},{"d":"2004-11-15","o":15.94,"h":16.69,"l":15.92,"c":16.3,"v":7632661},{"d":"2004-11-16","o":16.17,"h":16.47,"l":16.14,"c":16.42,"v":4765502},{"d":"2004-11-17","o":16.47,"h":16.73,"l":16.47,"c":16.72,"v":4839736},{"d":"2004-11-18","o":16.54,"h":16.77,"l":16.46,"c":16.73,"v":3528971},{"d":"2004-11-19","o":16.77,"h":16.77,"l":16.39,"c":16.55,"v":2884493},{"d":"2004-11-22","o":16.46,"h":16.56,"l":16.3,"c":16.51,"v":2619992},{"d":"2004-11-23","o":16.38,"h":16.47,"l":16.27,"c":16.33,"v":2979557},{"d":"2004-11-24","o":16.29,"h":16.63,"l":16.26,"c":16.58,"v":2250640},{"d":"2004-11-26","o":16.49,"h":16.71,"l":16.49,"c":16.57,"v":866760},{"d":"2004-11-29","o":16.55,"h":16.66,"l":16.32,"c":16.49,"v":1966287},{"d":"2004-11-30","o":16.32,"h":16.51,"l":16.3,"c":16.37,"v":2042618},{"d":"2004-12-01","o":16.47,"h":16.95,"l":16.47,"c":16.95,"v":2731133},{"d":"2004-12-02","o":16.95,"h":17.57,"l":16.94,"c":17.2,"v":4096280},{"d":"2004-12-03","o":17.3,"h":17.74,"l":17.19,"c":17.32,"v":2780482},{"d":"2004-12-06","o":17.27,"h":17.47,"l":17.15,"c":17.39,"v":1868567},{"d":"2004-12-07","o":17.36,"h":17.65,"l":17.07,"c":17.08,"v":2484805},{"d":"2004-12-08","o":17.09,"h":17.1,"l":16.79,"c":16.83,"v":2414346},{"d":"2004-12-09","o":16.79,"h":17.08,"l":16.37,"c":16.96,"v":2912733},{"d":"2004-12-10","o":17.35,"h":17.35,"l":16.79,"c":16.95,"v":2333542},{"d":"2004-12-13","o":17.05,"h":17.21,"l":16.91,"c":17.05,"v":2191645},{"d":"2004-12-14","o":16.97,"h":17.36,"l":16.97,"c":17.31,"v":2709604},{"d":"2004-12-15","o":17.31,"h":17.62,"l":17.25,"c":17.3,"v":3147178},{"d":"2004-12-16","o":17.02,"h":17.25,"l":16.92,"c":16.94,"v":2522831},{"d":"2004-12-17","o":16.8,"h":17.17,"l":16.8,"c":17.04,"v":3656888},{"d":"2004-12-20","o":17.1,"h":17.3,"l":16.85,"c":16.86,"v":2171234},{"d":"2004-12-21","o":16.82,"h":17.12,"l":16.82,"c":17.04,"v":2538349},{"d":"2004-12-22","o":17.06,"h":17.29,"l":16.92,"c":17.17,"v":2248124},{"d":"2004-12-23","o":17.11,"h":17.24,"l":17.02,"c":17.15,"v":1678579},{"d":"2004-12-27","o":17.11,"h":17.24,"l":16.95,"c":17.02,"v":3111529},{"d":"2004-12-28","o":17.02,"h":17.32,"l":17.02,"c":17.17,"v":1716325},{"d":"2004-12-29","o":17.07,"h":17.48,"l":17.05,"c":17.44,"v":2049328},{"d":"2004-12-30","o":17.33,"h":17.5,"l":17.22,"c":17.23,"v":1724153},{"d":"2004-12-31","o":17.23,"h":17.33,"l":17.18,"c":17.24,"v":1650479},{"d":"2005-01-03","o":17.24,"h":17.3,"l":16.81,"c":17.08,"v":3378826},{"d":"2005-01-04","o":17.01,"h":17.16,"l":16.49,"c":16.63,"v":3746920},{"d":"2005-01-05","o":16.57,"h":16.92,"l":16.54,"c":16.62,"v":3898603},{"d":"2005-01-06","o":16.74,"h":16.77,"l":16.23,"c":16.26,"v":3158641},{"d":"2005-01-07","o":16.22,"h":16.42,"l":16.19,"c":16.24,"v":2624326},{"d":"2005-01-10","o":16.22,"h":16.25,"l":15.93,"c":16.17,"v":3946135},{"d":"2005-01-11","o":15.89,"h":16.02,"l":15.82,"c":15.89,"v":3071965},{"d":"2005-01-12","o":15.89,"h":16.02,"l":15.62,"c":15.87,"v":3756845},{"d":"2005-01-13","o":15.77,"h":15.83,"l":15.5,"c":15.53,"v":3330875},{"d":"2005-01-14","o":15.56,"h":15.84,"l":15.55,"c":15.77,"v":2851640},{"d":"2005-01-18","o":15.67,"h":16.09,"l":15.52,"c":16.04,"v":3523519},{"d":"2005-01-19","o":15.99,"h":16.09,"l":15.75,"c":15.78,"v":3640811},{"d":"2005-01-20","o":15.78,"h":16.14,"l":15.77,"c":15.92,"v":5632961},{"d":"2005-01-21","o":15.92,"h":15.92,"l":15.54,"c":15.59,"v":5165051},{"d":"2005-01-24","o":15.61,"h":15.64,"l":15.33,"c":15.34,"v":4936757},{"d":"2005-01-25","o":15.39,"h":15.74,"l":15.34,"c":15.59,"v":2952716},{"d":"2005-01-26","o":15.67,"h":15.79,"l":15.61,"c":15.74,"v":2882396},{"d":"2005-01-27","o":15.67,"h":15.9,"l":15.52,"c":15.74,"v":2677310},{"d":"2005-01-28","o":15.67,"h":15.77,"l":15.39,"c":15.46,"v":2934122},{"d":"2005-01-31","o":15.69,"h":15.92,"l":15.67,"c":15.82,"v":2656899},{"d":"2005-02-01","o":15.74,"h":16.13,"l":15.74,"c":16.11,"v":2836542},{"d":"2005-02-02","o":16.12,"h":16.29,"l":15.99,"c":16.24,"v":2423992},{"d":"2005-02-03","o":16.11,"h":16.23,"l":15.63,"c":15.81,"v":2773912},{"d":"2005-02-04","o":15.77,"h":16.08,"l":15.75,"c":16.06,"v":3140467},{"d":"2005-02-07","o":16.31,"h":16.6,"l":16.24,"c":16.54,"v":3863653},{"d":"2005-02-08","o":16.55,"h":17.16,"l":16.49,"c":16.99,"v":4378396},{"d":"2005-02-09","o":17.02,"h":17.02,"l":16.42,"c":16.52,"v":2506894},{"d":"2005-02-10","o":16.52,"h":16.67,"l":16.44,"c":16.48,"v":1859620},{"d":"2005-02-11","o":16.44,"h":17.04,"l":16.32,"c":16.97,"v":2784816},{"d":"2005-02-14","o":16.84,"h":17.19,"l":16.76,"c":17.18,"v":3926842},{"d":"2005-02-15","o":16.77,"h":17.55,"l":16.67,"c":17.45,"v":9975569},{"d":"2005-02-16","o":17.3,"h":17.35,"l":16.95,"c":17.12,"v":3941521},{"d":"2005-02-17","o":17,"h":17.28,"l":16.92,"c":16.95,"v":3459351},{"d":"2005-02-18","o":16.96,"h":17,"l":16.79,"c":16.86,"v":2814593},{"d":"2005-02-22","o":16.75,"h":17.17,"l":16.7,"c":16.8,"v":2407775},{"d":"2005-02-23","o":16.85,"h":16.88,"l":16.36,"c":16.44,"v":4493312},{"d":"2005-02-24","o":16.38,"h":16.62,"l":16.31,"c":16.59,"v":5444930},{"d":"2005-02-25","o":16.64,"h":16.89,"l":16.48,"c":16.85,"v":4985128},{"d":"2005-02-28","o":16.85,"h":17.22,"l":16.85,"c":17.17,"v":3712808},{"d":"2005-03-01","o":17.2,"h":17.59,"l":17.2,"c":17.51,"v":4375600},{"d":"2005-03-02","o":17.38,"h":17.58,"l":17.24,"c":17.41,"v":2401345},{"d":"2005-03-03","o":17.41,"h":17.63,"l":17.3,"c":17.47,"v":2720508},{"d":"2005-03-04","o":17.53,"h":17.58,"l":17.17,"c":17.25,"v":2358426},{"d":"2005-03-07","o":17.29,"h":17.8,"l":17.2,"c":17.7,"v":3172621},{"d":"2005-03-08","o":17.6,"h":17.88,"l":17.27,"c":17.42,"v":3214841},{"d":"2005-03-09","o":17.32,"h":17.54,"l":17.13,"c":17.17,"v":3013109},{"d":"2005-03-10","o":17.15,"h":17.26,"l":16.9,"c":17.1,"v":2554845},{"d":"2005-03-11","o":17.07,"h":17.2,"l":16.64,"c":16.7,"v":2290483},{"d":"2005-03-14","o":16.67,"h":17,"l":16.63,"c":16.93,"v":3095172},{"d":"2005-03-15","o":16.95,"h":17.09,"l":16.62,"c":16.64,"v":2158792},{"d":"2005-03-16","o":16.6,"h":16.8,"l":16.01,"c":16.12,"v":5131918},{"d":"2005-03-17","o":16.09,"h":16.29,"l":16.07,"c":16.21,"v":2967674},{"d":"2005-03-18","o":16.11,"h":16.16,"l":15.84,"c":15.99,"v":9052889},{"d":"2005-03-21","o":15.92,"h":16.34,"l":15.89,"c":16.15,"v":3086225},{"d":"2005-03-22","o":16.2,"h":16.31,"l":15.99,"c":16.15,"v":3907829},{"d":"2005-03-23","o":16.17,"h":16.24,"l":16.09,"c":16.12,"v":3152770},{"d":"2005-03-24","o":16.12,"h":16.3,"l":16.09,"c":16.17,"v":3457114},{"d":"2005-03-28","o":16.24,"h":16.27,"l":16.06,"c":16.1,"v":2359964},{"d":"2005-03-29","o":16.1,"h":16.27,"l":16,"c":16.08,"v":4043156},{"d":"2005-03-30","o":15.92,"h":15.98,"l":15.57,"c":15.93,"v":5543070},{"d":"2005-03-31","o":15.94,"h":15.99,"l":15.7,"c":15.88,"v":3786343},{"d":"2005-04-01","o":16.02,"h":16.12,"l":15.77,"c":15.79,"v":4717831},{"d":"2005-04-04","o":15.69,"h":15.69,"l":15.22,"c":15.31,"v":6827133},{"d":"2005-04-05","o":15.34,"h":15.36,"l":15.08,"c":15.28,"v":5839166},{"d":"2005-04-06","o":15.27,"h":15.56,"l":15.27,"c":15.49,"v":2994656},{"d":"2005-04-07","o":15.45,"h":15.48,"l":15.29,"c":15.44,"v":4072374},{"d":"2005-04-08","o":15.41,"h":15.55,"l":15.29,"c":15.29,"v":2677869},{"d":"2005-04-11","o":15.26,"h":15.29,"l":15.03,"c":15.12,"v":4180300},{"d":"2005-04-12","o":15.02,"h":15.35,"l":14.88,"c":15.28,"v":3661362},{"d":"2005-04-13","o":15.2,"h":15.34,"l":14.84,"c":14.89,"v":3277751},{"d":"2005-04-14","o":14.89,"h":15.03,"l":14.75,"c":14.79,"v":2925595},{"d":"2005-04-15","o":14.64,"h":14.69,"l":14.38,"c":14.59,"v":4777805},{"d":"2005-04-18","o":14.57,"h":14.87,"l":14.57,"c":14.79,"v":3426917},{"d":"2005-04-19","o":14.79,"h":14.96,"l":14.78,"c":14.86,"v":3607819},{"d":"2005-04-20","o":14.91,"h":15.02,"l":14.64,"c":14.67,"v":2722046},{"d":"2005-04-21","o":14.79,"h":15.29,"l":14.79,"c":15.24,"v":3089300},{"d":"2005-04-22","o":15.18,"h":15.26,"l":14.96,"c":15.09,"v":2963061},{"d":"2005-04-25","o":15.15,"h":15.38,"l":15.01,"c":15.25,"v":3068470},{"d":"2005-04-26","o":15.22,"h":15.51,"l":15.16,"c":15.26,"v":2782160},{"d":"2005-04-27","o":15.22,"h":15.34,"l":14.99,"c":15.19,"v":2429724},{"d":"2005-04-28","o":15.09,"h":15.15,"l":14.77,"c":14.77,"v":2629358},{"d":"2005-04-29","o":14.88,"h":14.91,"l":14.62,"c":14.84,"v":3612432},{"d":"2005-05-02","o":14.84,"h":15.04,"l":14.82,"c":15,"v":2168717},{"d":"2005-05-03","o":14.95,"h":15.24,"l":14.94,"c":15.15,"v":2257351},{"d":"2005-05-04","o":15.16,"h":15.32,"l":15.11,"c":15.2,"v":3982762},{"d":"2005-05-05","o":15.15,"h":15.34,"l":15.01,"c":15.08,"v":3583214},{"d":"2005-05-06","o":15.13,"h":15.42,"l":15.11,"c":15.38,"v":2177525},{"d":"2005-05-09","o":15.31,"h":15.72,"l":15.24,"c":15.66,"v":2781041},{"d":"2005-05-10","o":15.5,"h":15.68,"l":15.45,"c":15.64,"v":2695484},{"d":"2005-05-11","o":15.63,"h":15.9,"l":15.59,"c":15.88,"v":2972987},{"d":"2005-05-12","o":15.92,"h":16.24,"l":15.5,"c":15.72,"v":5483795},{"d":"2005-05-13","o":15.74,"h":15.94,"l":15.64,"c":15.73,"v":4460599},{"d":"2005-05-16","o":15.63,"h":15.67,"l":15.29,"c":15.42,"v":6348598},{"d":"2005-05-17","o":15.67,"h":16.17,"l":15.17,"c":16.08,"v":6143371},{"d":"2005-05-18","o":16.05,"h":16.58,"l":15.9,"c":16.39,"v":3796129},{"d":"2005-05-19","o":16.39,"h":16.54,"l":16.34,"c":16.5,"v":2144672},{"d":"2005-05-20","o":16.52,"h":16.78,"l":16.32,"c":16.75,"v":2361781},{"d":"2005-05-23","o":16.68,"h":16.95,"l":16.67,"c":16.9,"v":3203517},{"d":"2005-05-24","o":16.81,"h":17.15,"l":16.76,"c":17.09,"v":2963201},{"d":"2005-05-25","o":16.96,"h":16.99,"l":16.7,"c":16.83,"v":2130552},{"d":"2005-05-26","o":16.84,"h":17.06,"l":16.84,"c":17,"v":1806915},{"d":"2005-05-27","o":16.99,"h":17.14,"l":16.93,"c":17.1,"v":1156286},{"d":"2005-05-31","o":16.99,"h":17.27,"l":16.96,"c":17.17,"v":2871632},{"d":"2005-06-01","o":17.17,"h":17.44,"l":17.13,"c":17.3,"v":1969363},{"d":"2005-06-02","o":17.15,"h":17.4,"l":17.14,"c":17.3,"v":2222680},{"d":"2005-06-03","o":17.31,"h":17.31,"l":17.13,"c":17.21,"v":1688644},{"d":"2005-06-06","o":17.49,"h":17.7,"l":17.35,"c":17.54,"v":4541962},{"d":"2005-06-07","o":17.53,"h":17.67,"l":17.26,"c":17.32,"v":2777546},{"d":"2005-06-08","o":17.45,"h":17.65,"l":17.37,"c":17.49,"v":2163685},{"d":"2005-06-09","o":17.44,"h":17.7,"l":17.4,"c":17.67,"v":3957598},{"d":"2005-06-10","o":17.7,"h":17.78,"l":17.49,"c":17.53,"v":1914841},{"d":"2005-06-13","o":17.49,"h":17.71,"l":17.45,"c":17.65,"v":2105528},{"d":"2005-06-14","o":17.64,"h":17.74,"l":17.58,"c":17.67,"v":1577224},{"d":"2005-06-15","o":17.73,"h":17.83,"l":17.5,"c":17.63,"v":1674664},{"d":"2005-06-16","o":17.7,"h":17.73,"l":17.55,"c":17.58,"v":1531229},{"d":"2005-06-17","o":17.78,"h":17.79,"l":17.62,"c":17.72,"v":2990602},{"d":"2005-06-20","o":17.56,"h":17.88,"l":17.55,"c":17.83,"v":2084558},{"d":"2005-06-21","o":17.78,"h":17.88,"l":17.65,"c":17.65,"v":1939306},{"d":"2005-06-22","o":17.73,"h":17.81,"l":17.52,"c":17.62,"v":1993408},{"d":"2005-06-23","o":17.62,"h":17.92,"l":17.6,"c":17.75,"v":3662620},{"d":"2005-06-24","o":17.73,"h":17.73,"l":17.25,"c":17.26,"v":2575535},{"d":"2005-06-27","o":17.13,"h":17.14,"l":16.6,"c":16.7,"v":3339403},{"d":"2005-06-28","o":16.7,"h":16.83,"l":16.65,"c":16.8,"v":2806345},{"d":"2005-06-29","o":16.77,"h":16.87,"l":16.58,"c":16.62,"v":1800065},{"d":"2005-06-30","o":16.51,"h":16.6,"l":16.42,"c":16.47,"v":2410851},{"d":"2005-07-01","o":16.6,"h":16.85,"l":16.55,"c":16.74,"v":2282794},{"d":"2005-07-05","o":16.64,"h":17.02,"l":16.55,"c":16.9,"v":1992430},{"d":"2005-07-06","o":16.86,"h":17.2,"l":16.86,"c":16.91,"v":2280418},{"d":"2005-07-07","o":16.74,"h":17.09,"l":16.55,"c":17.08,"v":3442016},{"d":"2005-07-08","o":17.13,"h":17.47,"l":17.1,"c":17.41,"v":3375611},{"d":"2005-07-11","o":17.88,"h":18.72,"l":17.88,"c":18.36,"v":9869321},{"d":"2005-07-12","o":17.9,"h":18.63,"l":17.9,"c":18.55,"v":3632423},{"d":"2005-07-13","o":18.43,"h":18.67,"l":18.36,"c":18.55,"v":2889806},{"d":"2005-07-14","o":18.63,"h":18.78,"l":18.31,"c":18.41,"v":2061211},{"d":"2005-07-15","o":18.48,"h":18.48,"l":18.2,"c":18.35,"v":2025562},{"d":"2005-07-18","o":18.31,"h":18.36,"l":18.08,"c":18.36,"v":1994666},{"d":"2005-07-19","o":18.36,"h":18.66,"l":18.21,"c":18.56,"v":2267276},{"d":"2005-07-20","o":18.52,"h":18.71,"l":18.31,"c":18.54,"v":3281386},{"d":"2005-07-21","o":18.54,"h":18.7,"l":18.41,"c":18.49,"v":2903506},{"d":"2005-07-22","o":18.44,"h":18.45,"l":18.15,"c":18.3,"v":2015217},{"d":"2005-07-25","o":18.26,"h":18.45,"l":18.23,"c":18.31,"v":1645586},{"d":"2005-07-26","o":18.31,"h":18.73,"l":18.31,"c":18.58,"v":2810679},{"d":"2005-07-27","o":18.63,"h":19.05,"l":18.6,"c":18.88,"v":3298581},{"d":"2005-07-28","o":18.88,"h":18.94,"l":18.78,"c":18.9,"v":1375492},{"d":"2005-07-29","o":18.83,"h":18.94,"l":18.69,"c":18.77,"v":1333412},{"d":"2005-08-01","o":18.76,"h":19.13,"l":18.76,"c":18.96,"v":1878632},{"d":"2005-08-02","o":19.04,"h":19.16,"l":18.97,"c":19.05,"v":1791677},{"d":"2005-08-03","o":18.89,"h":19.15,"l":18.68,"c":19.15,"v":1961114},{"d":"2005-08-04","o":19.1,"h":19.11,"l":18.67,"c":18.73,"v":2370728},{"d":"2005-08-05","o":18.56,"h":18.71,"l":18.47,"c":18.51,"v":1944059},{"d":"2005-08-08","o":18.48,"h":18.51,"l":18.09,"c":18.11,"v":3385537},{"d":"2005-08-09","o":18.17,"h":18.38,"l":18.11,"c":18.3,"v":1702904},{"d":"2005-08-10","o":18.4,"h":18.48,"l":18.01,"c":18.1,"v":1918056},{"d":"2005-08-11","o":18.1,"h":18.68,"l":18.05,"c":18.68,"v":2182278},{"d":"2005-08-12","o":18.71,"h":19.07,"l":18.71,"c":18.89,"v":5382440},{"d":"2005-08-15","o":21.24,"h":22.07,"l":20.99,"c":21.7,"v":31126190},{"d":"2005-08-16","o":21.14,"h":21.8,"l":21.12,"c":21.8,"v":9891269},{"d":"2005-08-17","o":21.82,"h":22.28,"l":21.8,"c":22.25,"v":7127144},{"d":"2005-08-18","o":22,"h":22.21,"l":21.96,"c":22.1,"v":7106873},{"d":"2005-08-19","o":22.1,"h":22.15,"l":21.9,"c":21.92,"v":4095860},{"d":"2005-08-22","o":21.75,"h":22.03,"l":21.75,"c":21.96,"v":5358674},{"d":"2005-08-23","o":21.89,"h":22,"l":21.64,"c":21.64,"v":9969418},{"d":"2005-08-24","o":21.46,"h":22,"l":21.46,"c":21.57,"v":6360481},{"d":"2005-08-25","o":21.49,"h":22.23,"l":21.42,"c":22.03,"v":7599668},{"d":"2005-08-26","o":21.96,"h":22.33,"l":21.96,"c":22.25,"v":6772751},{"d":"2005-08-29","o":22.03,"h":22.55,"l":22.03,"c":22.36,"v":4843231},{"d":"2005-08-30","o":22.42,"h":22.95,"l":22.4,"c":22.9,"v":5935209},{"d":"2005-08-31","o":22.9,"h":23.05,"l":22.71,"c":23,"v":3016185},{"d":"2005-09-01","o":22.83,"h":23.19,"l":22.8,"c":23.1,"v":6032650},{"d":"2005-09-02","o":23.1,"h":23.18,"l":22.93,"c":22.99,"v":2614679},{"d":"2005-09-06","o":22.82,"h":23.26,"l":22.82,"c":23.23,"v":3795011},{"d":"2005-09-07","o":23.09,"h":23.33,"l":23.09,"c":23.24,"v":4619691},{"d":"2005-09-08","o":23.2,"h":23.28,"l":22.85,"c":23.03,"v":5094452},{"d":"2005-09-09","o":23.02,"h":23.38,"l":22.98,"c":23.33,"v":3532327},{"d":"2005-09-12","o":23.45,"h":23.93,"l":23.35,"c":23.83,"v":6997829},{"d":"2005-09-13","o":23.57,"h":23.76,"l":23.54,"c":23.67,"v":7495377},{"d":"2005-09-14","o":23.5,"h":23.55,"l":23.3,"c":23.34,"v":3368761},{"d":"2005-09-15","o":23.53,"h":23.72,"l":23.43,"c":23.63,"v":4178342},{"d":"2005-09-16","o":23.8,"h":24.32,"l":23.66,"c":24.26,"v":11215735},{"d":"2005-09-19","o":24.14,"h":24.19,"l":23.9,"c":24.07,"v":3950049},{"d":"2005-09-20","o":24.19,"h":24.64,"l":24.19,"c":24.34,"v":5504765},{"d":"2005-09-21","o":24.19,"h":24.31,"l":23.86,"c":24.06,"v":4228391},{"d":"2005-09-22","o":23.96,"h":24.14,"l":23.69,"c":24.09,"v":5213561},{"d":"2005-09-23","o":23.96,"h":24.26,"l":23.84,"c":24.1,"v":4984289},{"d":"2005-09-26","o":24.18,"h":24.31,"l":23.93,"c":24.03,"v":3827025},{"d":"2005-09-27","o":24.03,"h":24.14,"l":23.9,"c":23.93,"v":3930197},{"d":"2005-09-28","o":24,"h":24.12,"l":23.63,"c":23.77,"v":3909227},{"d":"2005-09-29","o":23.68,"h":23.83,"l":23.24,"c":23.37,"v":8579666},{"d":"2005-09-30","o":23.38,"h":23.6,"l":23.34,"c":23.43,"v":6801130},{"d":"2005-10-03","o":23.48,"h":23.82,"l":23.48,"c":23.6,"v":6663847},{"d":"2005-10-04","o":23.63,"h":23.71,"l":23.13,"c":23.22,"v":4797517},{"d":"2005-10-05","o":22.98,"h":22.99,"l":22.27,"c":22.36,"v":5472331},{"d":"2005-10-06","o":22.45,"h":22.46,"l":22.02,"c":22.22,"v":5275493},{"d":"2005-10-07","o":22.47,"h":22.8,"l":22.33,"c":22.75,"v":4799614},{"d":"2005-10-10","o":22.75,"h":22.85,"l":22.4,"c":22.42,"v":3127326},{"d":"2005-10-11","o":22.45,"h":22.63,"l":22.14,"c":22.2,"v":4963459},{"d":"2005-10-12","o":22.1,"h":22.25,"l":21.5,"c":21.77,"v":5462545},{"d":"2005-10-13","o":21.64,"h":21.88,"l":21.54,"c":21.87,"v":3057286},{"d":"2005-10-14","o":23.68,"h":23.68,"l":21.8,"c":22.12,"v":3457114},{"d":"2005-10-17","o":22.05,"h":22.13,"l":21.78,"c":22.06,"v":3112367},{"d":"2005-10-18","o":22,"h":22.06,"l":21.76,"c":21.92,"v":3007657},{"d":"2005-10-19","o":21.92,"h":22.45,"l":21.75,"c":22.3,"v":5289613},{"d":"2005-10-20","o":22.32,"h":22.6,"l":21.95,"c":22.05,"v":3658426},{"d":"2005-10-21","o":22.1,"h":22.45,"l":21.97,"c":22.24,"v":3116422},{"d":"2005-10-24","o":22.24,"h":22.5,"l":22.15,"c":22.3,"v":2351995},{"d":"2005-10-25","o":22.25,"h":22.45,"l":22.14,"c":22.3,"v":3410281},{"d":"2005-10-26","o":22.25,"h":22.49,"l":22.15,"c":22.17,"v":2405119},{"d":"2005-10-27","o":22.03,"h":22.13,"l":21.83,"c":21.87,"v":1791817},{"d":"2005-10-28","o":21.92,"h":22.21,"l":21.44,"c":22.17,"v":3328219},{"d":"2005-10-31","o":22.17,"h":22.99,"l":22.14,"c":22.9,"v":4258588},{"d":"2005-11-01","o":22.9,"h":23.24,"l":22.82,"c":22.98,"v":2686537},{"d":"2005-11-02","o":22.96,"h":23.51,"l":22.93,"c":23.38,"v":2457684},{"d":"2005-11-03","o":23.45,"h":23.62,"l":23.32,"c":23.39,"v":2087214},{"d":"2005-11-04","o":23.36,"h":23.61,"l":23.35,"c":23.46,"v":2857652},{"d":"2005-11-07","o":23.32,"h":23.57,"l":23.24,"c":23.53,"v":2348500},{"d":"2005-11-08","o":23.4,"h":23.68,"l":23.4,"c":23.58,"v":6345662},{"d":"2005-11-09","o":23.53,"h":23.73,"l":23.47,"c":23.63,"v":4411808},{"d":"2005-11-10","o":23.63,"h":23.73,"l":23.52,"c":23.63,"v":3984999},{"d":"2005-11-11","o":23.44,"h":23.63,"l":23.39,"c":23.56,"v":3149414},{"d":"2005-11-14","o":23.46,"h":23.81,"l":23.45,"c":23.53,"v":4946264},{"d":"2005-11-15","o":24.89,"h":25,"l":24.62,"c":24.68,"v":21852138},{"d":"2005-11-16","o":24.5,"h":24.75,"l":24.44,"c":24.5,"v":5939543},{"d":"2005-11-17","o":24.46,"h":24.89,"l":24.43,"c":24.86,"v":8188645},{"d":"2005-11-18","o":24.89,"h":25,"l":24.74,"c":24.97,"v":6885150},{"d":"2005-11-21","o":24.75,"h":25.1,"l":24.74,"c":25.02,"v":5693355},{"d":"2005-11-22","o":24.93,"h":25.61,"l":24.93,"c":25.44,"v":5379364},{"d":"2005-11-23","o":25.36,"h":25.6,"l":25.36,"c":25.5,"v":3512195},{"d":"2005-11-25","o":25.5,"h":25.59,"l":25.47,"c":25.53,"v":1500613},{"d":"2005-11-28","o":25.46,"h":25.5,"l":25.34,"c":25.5,"v":4608507},{"d":"2005-11-29","o":25.46,"h":25.62,"l":25.34,"c":25.39,"v":4499743},{"d":"2005-11-30","o":25.32,"h":25.59,"l":25.32,"c":25.51,"v":3478504},{"d":"2005-12-01","o":25.51,"h":25.82,"l":25.46,"c":25.74,"v":5534822},{"d":"2005-12-02","o":25.61,"h":25.64,"l":25.16,"c":25.39,"v":8079042},{"d":"2005-12-05","o":25.39,"h":25.61,"l":24.94,"c":25.04,"v":7176633},{"d":"2005-12-06","o":25.04,"h":25.15,"l":24.92,"c":24.99,"v":9519681},{"d":"2005-12-07","o":25.04,"h":25.04,"l":24.6,"c":24.66,"v":8032628},{"d":"2005-12-08","o":24.71,"h":24.83,"l":24.43,"c":24.74,"v":7928058},{"d":"2005-12-09","o":24.82,"h":25.29,"l":24.79,"c":25.23,"v":12569837},{"d":"2005-12-12","o":25.2,"h":25.64,"l":25.2,"c":25.5,"v":12084452},{"d":"2005-12-13","o":25.49,"h":25.75,"l":25.47,"c":25.74,"v":17491496},{"d":"2005-12-14","o":25.72,"h":25.75,"l":25.32,"c":25.41,"v":20195927},{"d":"2005-12-15","o":25.39,"h":25.46,"l":25.16,"c":25.19,"v":3683311},{"d":"2005-12-16","o":25.31,"h":25.35,"l":25.23,"c":25.25,"v":4575235},{"d":"2005-12-19","o":25.19,"h":25.39,"l":25.02,"c":25.07,"v":4719788},{"d":"2005-12-20","o":25.04,"h":25.07,"l":24.68,"c":24.91,"v":4113056},{"d":"2005-12-21","o":25.03,"h":25.3,"l":24.93,"c":24.94,"v":5887537},{"d":"2005-12-22","o":24.93,"h":25.12,"l":24.89,"c":25.09,"v":4178203},{"d":"2005-12-23","o":25.04,"h":25.14,"l":24.89,"c":24.96,"v":1786364},{"d":"2005-12-27","o":24.89,"h":24.93,"l":24.28,"c":24.31,"v":2991021},{"d":"2005-12-28","o":24.46,"h":24.5,"l":24.03,"c":24.25,"v":3903496},{"d":"2005-12-29","o":24.32,"h":24.33,"l":23.93,"c":23.94,"v":3034219},{"d":"2005-12-30","o":23.81,"h":23.93,"l":23.67,"c":23.81,"v":3244618},{"d":"2006-01-03","o":23.89,"h":24.02,"l":23.48,"c":23.96,"v":5307088},{"d":"2006-01-04","o":24,"h":24.2,"l":23.87,"c":24.03,"v":4195817},{"d":"2006-01-05","o":23.93,"h":24.66,"l":23.93,"c":24.66,"v":4835402},{"d":"2006-01-06","o":24.68,"h":24.89,"l":24.38,"c":24.79,"v":6146307},{"d":"2006-01-09","o":24.79,"h":24.89,"l":24.62,"c":24.71,"v":4082859},{"d":"2006-01-10","o":24.5,"h":25.04,"l":24.39,"c":25.04,"v":3010873},{"d":"2006-01-11","o":25.04,"h":25.09,"l":24.75,"c":25.03,"v":2874987},{"d":"2006-01-12","o":24.86,"h":24.93,"l":24.45,"c":24.48,"v":5484354},{"d":"2006-01-13","o":24.41,"h":24.5,"l":24.03,"c":24.29,"v":4101592},{"d":"2006-01-17","o":24.08,"h":24.15,"l":23.82,"c":24.15,"v":3496678},{"d":"2006-01-18","o":24.13,"h":24.74,"l":23.9,"c":24.65,"v":3948791},{"d":"2006-01-19","o":24.68,"h":25.21,"l":24.67,"c":25.04,"v":4376159},{"d":"2006-01-20","o":24.93,"h":25.04,"l":24.32,"c":24.5,"v":5196646},{"d":"2006-01-23","o":24.46,"h":24.74,"l":24.42,"c":24.5,"v":2203108},{"d":"2006-01-24","o":24.5,"h":24.71,"l":24.43,"c":24.55,"v":2460760},{"d":"2006-01-25","o":24.56,"h":24.59,"l":24.43,"c":24.51,"v":1933434},{"d":"2006-01-26","o":24.64,"h":24.67,"l":24.1,"c":24.4,"v":3194570},{"d":"2006-01-27","o":24.39,"h":24.68,"l":24.38,"c":24.42,"v":2827315},{"d":"2006-01-30","o":24.39,"h":24.66,"l":24.39,"c":24.61,"v":1832638},{"d":"2006-01-31","o":24.5,"h":24.55,"l":24.26,"c":24.26,"v":4088311},{"d":"2006-02-01","o":24.16,"h":25.04,"l":24.16,"c":25.01,"v":4049027},{"d":"2006-02-02","o":24.68,"h":24.89,"l":24.32,"c":24.51,"v":2170675},{"d":"2006-02-03","o":24.43,"h":24.74,"l":24.34,"c":24.56,"v":1999979},{"d":"2006-02-06","o":24.51,"h":25.03,"l":24.41,"c":24.85,"v":2263082},{"d":"2006-02-07","o":24.71,"h":24.81,"l":23.98,"c":24.32,"v":3002065},{"d":"2006-02-08","o":24.36,"h":24.74,"l":24.36,"c":24.71,"v":2496269},{"d":"2006-02-09","o":25,"h":25.32,"l":25,"c":25.13,"v":6363137},{"d":"2006-02-10","o":25.04,"h":25.66,"l":25.04,"c":25.66,"v":7803636},{"d":"2006-02-13","o":25.18,"h":25.26,"l":24.33,"c":24.64,"v":8885408},{"d":"2006-02-14","o":24.74,"h":25.2,"l":24.56,"c":24.89,"v":5104098},{"d":"2006-02-15","o":24.71,"h":25.11,"l":24.39,"c":25.03,"v":4798216},{"d":"2006-02-16","o":24.96,"h":25.18,"l":24.82,"c":24.88,"v":3285719},{"d":"2006-02-17","o":24.75,"h":25.14,"l":24.7,"c":25.03,"v":4504915},{"d":"2006-02-21","o":24.99,"h":25.29,"l":24.98,"c":25.14,"v":4502119},{"d":"2006-02-22","o":25.14,"h":25.35,"l":25.11,"c":25.35,"v":3762298},{"d":"2006-02-23","o":25.39,"h":25.97,"l":25.37,"c":25.75,"v":7033618},{"d":"2006-02-24","o":25.82,"h":25.95,"l":25.58,"c":25.69,"v":2933843},{"d":"2006-02-27","o":25.64,"h":26.28,"l":25.64,"c":26.17,"v":4910335},{"d":"2006-02-28","o":25.93,"h":26.11,"l":25.72,"c":25.75,"v":3259018},{"d":"2006-03-01","o":25.82,"h":26.26,"l":25.82,"c":26.26,"v":2668083},{"d":"2006-03-02","o":26.14,"h":26.18,"l":25.89,"c":25.98,"v":2916787},{"d":"2006-03-03","o":25.8,"h":26.18,"l":25.78,"c":25.91,"v":2123981},{"d":"2006-03-06","o":25.89,"h":25.99,"l":25.67,"c":25.88,"v":2164943},{"d":"2006-03-07","o":25.76,"h":26.07,"l":25.69,"c":26,"v":3846877},{"d":"2006-03-08","o":26,"h":26.34,"l":25.89,"c":26.15,"v":3577482},{"d":"2006-03-09","o":26.28,"h":26.32,"l":25.87,"c":25.9,"v":4092785},{"d":"2006-03-10","o":25.89,"h":26.14,"l":25.57,"c":26.02,"v":2974105},{"d":"2006-03-13","o":26.04,"h":26.44,"l":26.04,"c":26.42,"v":4551469},{"d":"2006-03-14","o":26.34,"h":26.43,"l":26.08,"c":26.35,"v":4287946},{"d":"2006-03-15","o":26.22,"h":26.89,"l":26.05,"c":26.85,"v":5612411},{"d":"2006-03-16","o":26.8,"h":27.17,"l":26.8,"c":27,"v":5037274},{"d":"2006-03-17","o":27,"h":27.28,"l":26.91,"c":27.12,"v":7066051},{"d":"2006-03-20","o":27.09,"h":27.11,"l":26.73,"c":26.98,"v":2414905},{"d":"2006-03-21","o":26.9,"h":26.98,"l":26.47,"c":26.55,"v":3594817},{"d":"2006-03-22","o":26.52,"h":26.6,"l":26.33,"c":26.54,"v":4593409},{"d":"2006-03-23","o":26.57,"h":26.72,"l":26.23,"c":26.61,"v":2907001},{"d":"2006-03-24","o":26.54,"h":26.82,"l":26.5,"c":26.73,"v":2495849},{"d":"2006-03-27","o":26.55,"h":26.56,"l":26.24,"c":26.24,"v":2823541},{"d":"2006-03-28","o":26.22,"h":26.27,"l":25.9,"c":25.94,"v":2805227},{"d":"2006-03-29","o":25.96,"h":26.52,"l":25.96,"c":26.44,"v":3813604},{"d":"2006-03-30","o":26.39,"h":26.82,"l":26.37,"c":26.68,"v":3540016},{"d":"2006-03-31","o":26.68,"h":26.93,"l":26.68,"c":26.86,"v":3822412},{"d":"2006-04-03","o":27.04,"h":27.44,"l":26.97,"c":27.25,"v":4227412},{"d":"2006-04-04","o":27.2,"h":27.32,"l":27.07,"c":27.22,"v":2554565},{"d":"2006-04-05","o":27.2,"h":27.4,"l":27.14,"c":27.34,"v":2414206},{"d":"2006-04-06","o":27.29,"h":27.58,"l":27.25,"c":27.54,"v":3291731},{"d":"2006-04-07","o":27.45,"h":27.54,"l":26.93,"c":27.08,"v":3174718},{"d":"2006-04-10","o":27.01,"h":27.18,"l":26.22,"c":26.41,"v":3005281},{"d":"2006-04-11","o":26.54,"h":26.65,"l":26.07,"c":26.44,"v":2249242},{"d":"2006-04-12","o":26.39,"h":26.54,"l":25.94,"c":25.99,"v":1992010},{"d":"2006-04-13","o":25.86,"h":26.27,"l":25.83,"c":26.23,"v":1634821},{"d":"2006-04-17","o":26.22,"h":26.49,"l":26.11,"c":26.37,"v":2351855},{"d":"2006-04-18","o":26.52,"h":27.33,"l":26.43,"c":27.17,"v":5097248},{"d":"2006-04-19","o":27.12,"h":27.68,"l":27.12,"c":27.62,"v":4215949},{"d":"2006-04-20","o":27.67,"h":28.22,"l":27.63,"c":27.88,"v":4884752},{"d":"2006-04-21","o":27.93,"h":28,"l":27.58,"c":27.77,"v":3201280},{"d":"2006-04-24","o":27.66,"h":27.7,"l":27.34,"c":27.48,"v":2539187},{"d":"2006-04-25","o":27.49,"h":27.88,"l":27.47,"c":27.8,"v":3163394},{"d":"2006-04-26","o":27.86,"h":27.9,"l":27.54,"c":27.75,"v":2369610},{"d":"2006-04-27","o":27.71,"h":28.28,"l":27.66,"c":27.9,"v":4104248},{"d":"2006-04-28","o":27.83,"h":27.87,"l":27.45,"c":27.48,"v":2775030},{"d":"2006-05-01","o":27.58,"h":27.9,"l":27.47,"c":27.72,"v":2977740},{"d":"2006-05-02","o":27.72,"h":27.97,"l":27.7,"c":27.92,"v":2400925},{"d":"2006-05-03","o":27.86,"h":27.91,"l":27.59,"c":27.85,"v":1912744},{"d":"2006-05-04","o":27.85,"h":28.1,"l":27.68,"c":27.8,"v":2827735},{"d":"2006-05-05","o":27.9,"h":28.08,"l":27.79,"c":28,"v":2047371},{"d":"2006-05-08","o":27.97,"h":28.22,"l":27.87,"c":27.9,"v":3057845},{"d":"2006-05-09","o":28,"h":28,"l":27.61,"c":27.81,"v":2259867},{"d":"2006-05-10","o":27.68,"h":27.89,"l":27.52,"c":27.66,"v":2768599},{"d":"2006-05-11","o":27.47,"h":27.72,"l":27.3,"c":27.66,"v":3574546},{"d":"2006-05-12","o":27.5,"h":27.58,"l":26.6,"c":26.65,"v":4735026},{"d":"2006-05-15","o":26.72,"h":27.27,"l":26.65,"c":27.16,"v":4782698},{"d":"2006-05-16","o":25.93,"h":26.17,"l":24.81,"c":24.93,"v":13497131},{"d":"2006-05-17","o":24.89,"h":25.18,"l":24.74,"c":24.89,"v":6133585},{"d":"2006-05-18","o":25.01,"h":25.43,"l":24.87,"c":24.92,"v":4384827},{"d":"2006-05-19","o":25,"h":25.13,"l":24.71,"c":25.02,"v":5709152},{"d":"2006-05-22","o":24.99,"h":25.01,"l":24.43,"c":24.64,"v":4911034},{"d":"2006-05-23","o":24.7,"h":25.12,"l":24.61,"c":24.67,"v":3992129},{"d":"2006-05-24","o":24.6,"h":25.05,"l":23.96,"c":24.41,"v":4552587},{"d":"2006-05-25","o":24.61,"h":24.64,"l":23.95,"c":24.26,"v":5302055},{"d":"2006-05-26","o":24.43,"h":24.89,"l":24.33,"c":24.77,"v":3066373},{"d":"2006-05-30","o":24.73,"h":24.79,"l":24.33,"c":24.38,"v":3688763},{"d":"2006-05-31","o":24.37,"h":25,"l":24.37,"c":24.96,"v":5449684},{"d":"2006-06-01","o":24.82,"h":25.14,"l":24.76,"c":25.06,"v":4336876},{"d":"2006-06-02","o":25.1,"h":25.47,"l":24.95,"c":25.41,"v":3670729},{"d":"2006-06-05","o":25.25,"h":25.3,"l":24.54,"c":24.56,"v":4340371},{"d":"2006-06-06","o":24.74,"h":24.76,"l":24.1,"c":24.35,"v":4452211},{"d":"2006-06-07","o":24.36,"h":24.63,"l":24.03,"c":24.25,"v":3134176},{"d":"2006-06-08","o":24.11,"h":24.12,"l":23.46,"c":23.97,"v":4266696},{"d":"2006-06-09","o":23.97,"h":24.36,"l":23.79,"c":24.13,"v":3288935},{"d":"2006-06-12","o":24.11,"h":24.21,"l":23.02,"c":23.32,"v":7134553},{"d":"2006-06-13","o":23.25,"h":23.44,"l":22.39,"c":22.5,"v":10513799},{"d":"2006-06-14","o":22.5,"h":22.85,"l":22.42,"c":22.83,"v":6152318},{"d":"2006-06-15","o":22.92,"h":23.96,"l":22.9,"c":23.88,"v":5643866},{"d":"2006-06-16","o":23.76,"h":23.98,"l":23.65,"c":23.86,"v":3529391},{"d":"2006-06-19","o":23.89,"h":23.99,"l":23.07,"c":23.15,"v":2779084},{"d":"2006-06-20","o":23.14,"h":23.36,"l":22.94,"c":23.02,"v":2086375},{"d":"2006-06-21","o":23.01,"h":23.52,"l":23.01,"c":23.36,"v":1933714},{"d":"2006-06-22","o":23.29,"h":23.4,"l":22.96,"c":23.08,"v":1848436},{"d":"2006-06-23","o":22.89,"h":22.89,"l":21.34,"c":22.31,"v":8503894},{"d":"2006-06-26","o":22.39,"h":22.56,"l":22.22,"c":22.49,"v":3932434},{"d":"2006-06-27","o":21.89,"h":22.46,"l":21.73,"c":21.77,"v":5071525},{"d":"2006-06-28","o":21.77,"h":22.05,"l":21.51,"c":21.86,"v":3484096},{"d":"2006-06-29","o":21.94,"h":22.56,"l":21.82,"c":22.54,"v":3764395},{"d":"2006-06-30","o":22.58,"h":22.97,"l":22.56,"c":22.58,"v":5431789},{"d":"2006-07-03","o":22.7,"h":22.89,"l":22.52,"c":22.79,"v":1393387},{"d":"2006-07-05","o":22.65,"h":22.71,"l":22.21,"c":22.41,"v":3467040},{"d":"2006-07-06","o":22.4,"h":22.8,"l":22.4,"c":22.63,"v":2054221},{"d":"2006-07-07","o":22.53,"h":22.53,"l":21.99,"c":22.19,"v":2374783},{"d":"2006-07-10","o":22.3,"h":22.46,"l":21.84,"c":22,"v":2189967},{"d":"2006-07-11","o":21.92,"h":21.92,"l":21.01,"c":21.59,"v":7294205},{"d":"2006-07-12","o":21.59,"h":21.59,"l":19.94,"c":20.39,"v":9756362},{"d":"2006-07-13","o":20.35,"h":20.62,"l":20.18,"c":20.36,"v":5448006},{"d":"2006-07-14","o":20.35,"h":20.59,"l":20.14,"c":20.52,"v":3501710},{"d":"2006-07-17","o":20.49,"h":20.67,"l":20.41,"c":20.63,"v":3440478},{"d":"2006-07-18","o":20.62,"h":20.74,"l":19.8,"c":20.24,"v":3659824},{"d":"2006-07-19","o":20.3,"h":21.1,"l":20.3,"c":21.03,"v":3133058},{"d":"2006-07-20","o":21.1,"h":21.43,"l":20.54,"c":20.58,"v":3421046},{"d":"2006-07-21","o":20.67,"h":20.68,"l":19.66,"c":19.93,"v":4913271},{"d":"2006-07-24","o":19.95,"h":20.93,"l":19.95,"c":20.77,"v":4984150},{"d":"2006-07-25","o":20.77,"h":21.33,"l":20.66,"c":20.86,"v":3711131},{"d":"2006-07-26","o":20.8,"h":20.82,"l":19.89,"c":19.89,"v":7971536},{"d":"2006-07-27","o":20.03,"h":20.16,"l":19.66,"c":19.69,"v":4963459},{"d":"2006-07-28","o":19.76,"h":20.15,"l":19.65,"c":19.97,"v":4428864},{"d":"2006-07-31","o":19.89,"h":20.41,"l":19.78,"c":20.34,"v":2374363},{"d":"2006-08-01","o":20.26,"h":20.27,"l":19.85,"c":20.06,"v":3743564},{"d":"2006-08-02","o":20.03,"h":20.44,"l":19.89,"c":20.12,"v":3397140},{"d":"2006-08-03","o":19.92,"h":20.27,"l":19.84,"c":20.17,"v":2223379},{"d":"2006-08-04","o":20.46,"h":20.74,"l":19.85,"c":20.06,"v":2121325},{"d":"2006-08-07","o":19.99,"h":20.03,"l":19.68,"c":19.85,"v":2060093},{"d":"2006-08-08","o":19.85,"h":19.89,"l":19.28,"c":19.37,"v":2914131},{"d":"2006-08-09","o":19.62,"h":20.21,"l":19.42,"c":19.51,"v":2311453},{"d":"2006-08-10","o":19.45,"h":19.93,"l":19.37,"c":19.89,"v":3337725},{"d":"2006-08-11","o":19.78,"h":19.8,"l":19.38,"c":19.46,"v":2291042},{"d":"2006-08-14","o":19.63,"h":20.65,"l":19.61,"c":20.36,"v":5375869},{"d":"2006-08-15","o":22.1,"h":22.78,"l":21.96,"c":22.26,"v":8751200},{"d":"2006-08-16","o":22.7,"h":23.09,"l":22.06,"c":22.9,"v":5767309},{"d":"2006-08-17","o":22.89,"h":23.13,"l":22.69,"c":23.09,"v":3098108},{"d":"2006-08-18","o":23.08,"h":23.08,"l":22.47,"c":22.75,"v":4099495},{"d":"2006-08-21","o":22.68,"h":22.68,"l":22.32,"c":22.4,"v":1948113},{"d":"2006-08-22","o":22.3,"h":22.52,"l":22.07,"c":22.1,"v":3217357},{"d":"2006-08-23","o":22.03,"h":22.29,"l":21.83,"c":21.85,"v":1795451},{"d":"2006-08-24","o":21.96,"h":22.17,"l":21.82,"c":21.87,"v":2402882},{"d":"2006-08-25","o":21.8,"h":21.94,"l":21.71,"c":21.8,"v":2741618},{"d":"2006-08-28","o":21.77,"h":22.15,"l":21.76,"c":22.03,"v":2176966},{"d":"2006-08-29","o":22.09,"h":22.5,"l":22.07,"c":22.43,"v":3132079},{"d":"2006-08-30","o":22.58,"h":22.96,"l":22.55,"c":22.89,"v":3505345},{"d":"2006-08-31","o":23.02,"h":23.07,"l":22.63,"c":23,"v":2546038},{"d":"2006-09-01","o":23,"h":23.07,"l":22.55,"c":22.55,"v":3110270},{"d":"2006-09-05","o":22.42,"h":22.64,"l":22.08,"c":22.58,"v":2906861},{"d":"2006-09-06","o":22.42,"h":22.43,"l":21.92,"c":21.95,"v":3316755},{"d":"2006-09-07","o":21.85,"h":22.14,"l":21.68,"c":21.77,"v":3284321},{"d":"2006-09-08","o":21.82,"h":22.07,"l":21.78,"c":21.95,"v":1691580},{"d":"2006-09-11","o":21.85,"h":22.45,"l":21.85,"c":22.24,"v":6983849},{"d":"2006-09-12","o":22.23,"h":22.64,"l":22.18,"c":22.53,"v":4209098},{"d":"2006-09-13","o":22.6,"h":22.66,"l":22.32,"c":22.42,"v":2713658},{"d":"2006-09-14","o":22.25,"h":22.35,"l":22,"c":22.17,"v":3120616},{"d":"2006-09-15","o":22.19,"h":22.21,"l":21.82,"c":22.12,"v":6559556},{"d":"2006-09-18","o":22.12,"h":22.4,"l":22.02,"c":22.3,"v":3412378},{"d":"2006-09-19","o":22.32,"h":22.51,"l":22.06,"c":22.5,"v":3791935},{"d":"2006-09-20","o":22.77,"h":23.38,"l":22.74,"c":23.32,"v":4959824},{"d":"2006-09-21","o":23.58,"h":23.89,"l":23.48,"c":23.66,"v":5134994},{"d":"2006-09-22","o":23.57,"h":23.59,"l":23.03,"c":23.23,"v":3529810},{"d":"2006-09-25","o":23.27,"h":23.73,"l":23.09,"c":23.53,"v":2681644},{"d":"2006-09-26","o":23.48,"h":23.78,"l":23.27,"c":23.56,"v":3220712},{"d":"2006-09-27","o":23.57,"h":23.64,"l":22.98,"c":23.08,"v":5656308},{"d":"2006-09-28","o":23.02,"h":23.61,"l":22.93,"c":23.59,"v":5407045},{"d":"2006-09-29","o":23.61,"h":23.73,"l":23.35,"c":23.38,"v":2035208},{"d":"2006-10-02","o":23.25,"h":23.45,"l":22.98,"c":23.12,"v":3959136},{"d":"2006-10-03","o":22.94,"h":23.3,"l":22.93,"c":23.06,"v":3219734},{"d":"2006-10-04","o":23,"h":23.69,"l":22.99,"c":23.63,"v":3541274},{"d":"2006-10-05","o":23.49,"h":23.61,"l":23.25,"c":23.53,"v":2375761},{"d":"2006-10-06","o":23.35,"h":23.89,"l":23.19,"c":23.81,"v":2933983},{"d":"2006-10-09","o":23.64,"h":24.02,"l":23.44,"c":23.91,"v":3899022},{"d":"2006-10-10","o":23.86,"h":24.04,"l":23.76,"c":23.86,"v":2865620},{"d":"2006-10-11","o":23.61,"h":24.08,"l":23.45,"c":23.73,"v":3587967},{"d":"2006-10-12","o":23.76,"h":24.12,"l":23.73,"c":24.02,"v":2367793},{"d":"2006-10-13","o":23.96,"h":24.77,"l":23.96,"c":24.68,"v":4166180},{"d":"2006-10-16","o":24.68,"h":24.77,"l":24.46,"c":24.55,"v":2612582},{"d":"2006-10-17","o":24.25,"h":24.75,"l":24.25,"c":24.61,"v":7013486},{"d":"2006-10-18","o":24.79,"h":25.12,"l":24.71,"c":25.04,"v":5366642},{"d":"2006-10-19","o":24.93,"h":25.11,"l":24.79,"c":24.98,"v":3005560},{"d":"2006-10-20","o":25.01,"h":25.06,"l":24.79,"c":24.98,"v":2711281},{"d":"2006-10-23","o":25.1,"h":25.34,"l":24.73,"c":24.89,"v":2680805},{"d":"2006-10-24","o":24.86,"h":25,"l":24.74,"c":24.99,"v":2522971},{"d":"2006-10-25","o":24.96,"h":25.07,"l":24.81,"c":25.06,"v":2243790},{"d":"2006-10-26","o":25.12,"h":25.38,"l":24.96,"c":25.34,"v":1299441},{"d":"2006-10-27","o":25.34,"h":25.36,"l":24.89,"c":24.95,"v":3304872},{"d":"2006-10-30","o":24.89,"h":25.09,"l":24.79,"c":24.96,"v":1594978},{"d":"2006-10-31","o":25.04,"h":25.62,"l":25.01,"c":25.46,"v":3892591},{"d":"2006-11-01","o":24.25,"h":24.71,"l":24,"c":24.38,"v":4555942},{"d":"2006-11-02","o":24.3,"h":24.31,"l":23.75,"c":23.9,"v":2871632},{"d":"2006-11-03","o":23.98,"h":24.11,"l":23.53,"c":23.56,"v":3918454},{"d":"2006-11-06","o":23.56,"h":24.4,"l":23.53,"c":24.34,"v":5054189},{"d":"2006-11-07","o":24.33,"h":24.51,"l":24.06,"c":24.06,"v":2615798},{"d":"2006-11-08","o":23.88,"h":24.23,"l":23.82,"c":24.08,"v":2743016},{"d":"2006-11-09","o":24.2,"h":24.49,"l":24.18,"c":24.38,"v":4703152},{"d":"2006-11-10","o":24.38,"h":24.61,"l":24.34,"c":24.56,"v":2835004},{"d":"2006-11-13","o":24.54,"h":25.14,"l":24.5,"c":25.04,"v":5801281},{"d":"2006-11-14","o":23.53,"h":23.91,"l":23.07,"c":23.61,"v":16887980},{"d":"2006-11-15","o":23.61,"h":23.91,"l":23.53,"c":23.71,"v":4859029},{"d":"2006-11-16","o":23.74,"h":24.28,"l":23.61,"c":24.07,"v":4576493},{"d":"2006-11-17","o":23.93,"h":24.21,"l":23.82,"c":24.14,"v":3484934},{"d":"2006-11-20","o":24,"h":24.31,"l":23.93,"c":24.13,"v":3130262},{"d":"2006-11-21","o":24.13,"h":24.13,"l":23.93,"c":24.06,"v":4763126},{"d":"2006-11-22","o":24,"h":24.03,"l":23.82,"c":23.91,"v":5975332},{"d":"2006-11-24","o":23.76,"h":24.11,"l":23.75,"c":24.01,"v":1347532},{"d":"2006-11-27","o":23.93,"h":23.93,"l":23.21,"c":23.33,"v":3723573},{"d":"2006-11-28","o":23.32,"h":23.53,"l":23.1,"c":23.32,"v":5114863},{"d":"2006-11-29","o":23.32,"h":23.35,"l":22.68,"c":22.92,"v":8453706},{"d":"2006-11-30","o":22.93,"h":23,"l":22.75,"c":22.78,"v":6192860},{"d":"2006-12-01","o":22.87,"h":22.94,"l":22.66,"c":22.87,"v":3398957},{"d":"2006-12-04","o":22.89,"h":23.43,"l":22.89,"c":23.33,"v":4452770},{"d":"2006-12-05","o":23.61,"h":24.2,"l":23.43,"c":23.72,"v":5722993},{"d":"2006-12-06","o":23.74,"h":23.83,"l":23.53,"c":23.66,"v":2662771},{"d":"2006-12-07","o":23.82,"h":24.07,"l":23.71,"c":23.76,"v":3289774},{"d":"2006-12-08","o":23.75,"h":24.1,"l":23.63,"c":23.91,"v":1995645},{"d":"2006-12-11","o":23.86,"h":24.11,"l":23.79,"c":24.01,"v":1937628},{"d":"2006-12-12","o":23.96,"h":24.62,"l":23.77,"c":24.22,"v":5897463},{"d":"2006-12-13","o":24.22,"h":24.32,"l":24.05,"c":24.21,"v":3256781},{"d":"2006-12-14","o":24.14,"h":24.51,"l":24.14,"c":24.36,"v":4210776},{"d":"2006-12-15","o":24.33,"h":24.55,"l":24.25,"c":24.38,"v":3609916},{"d":"2006-12-18","o":24.38,"h":24.54,"l":24.26,"c":24.38,"v":1588547},{"d":"2006-12-19","o":24.11,"h":24.54,"l":24.08,"c":24.41,"v":1963631},{"d":"2006-12-20","o":24.43,"h":25,"l":24.35,"c":24.36,"v":5934510},{"d":"2006-12-21","o":24.3,"h":24.6,"l":24.18,"c":24.5,"v":2922799},{"d":"2006-12-22","o":24.38,"h":24.6,"l":24.08,"c":24.12,"v":2403022},{"d":"2006-12-26","o":24.11,"h":24.55,"l":24.07,"c":24.46,"v":1315658},{"d":"2006-12-27","o":24.6,"h":24.89,"l":24.56,"c":24.82,"v":2027659},{"d":"2006-12-28","o":24.69,"h":25.41,"l":24.69,"c":25.29,"v":5178332},{"d":"2006-12-29","o":25.21,"h":25.53,"l":24.88,"c":24.93,"v":2443285},{"d":"2007-01-03","o":25.03,"h":25.38,"l":24.36,"c":24.54,"v":3599291},{"d":"2007-01-04","o":24.54,"h":24.75,"l":23.93,"c":24.61,"v":2899033},{"d":"2007-01-05","o":24.54,"h":24.61,"l":24.32,"c":24.38,"v":3741887},{"d":"2007-01-08","o":24.31,"h":24.38,"l":24.09,"c":24.3,"v":2176966},{"d":"2007-01-09","o":24.38,"h":24.55,"l":24.06,"c":24.33,"v":1937908},{"d":"2007-01-10","o":24.35,"h":24.35,"l":23.87,"c":24.11,"v":3016045},{"d":"2007-01-11","o":24.2,"h":24.35,"l":23.86,"c":24.11,"v":2919443},{"d":"2007-01-12","o":24.08,"h":24.35,"l":23.99,"c":24.03,"v":1965448},{"d":"2007-01-16","o":23.97,"h":24.27,"l":23.85,"c":23.99,"v":4328907},{"d":"2007-01-17","o":23.91,"h":23.95,"l":23.43,"c":23.51,"v":3723014},{"d":"2007-01-18","o":23.43,"h":23.45,"l":22.82,"c":23.07,"v":5071525},{"d":"2007-01-19","o":23.14,"h":23.56,"l":23.12,"c":23.46,"v":3501011},{"d":"2007-01-22","o":23.37,"h":23.41,"l":23.24,"c":23.3,"v":4712099},{"d":"2007-01-23","o":23.17,"h":23.55,"l":23.11,"c":23.4,"v":3739650},{"d":"2007-01-24","o":23.4,"h":23.61,"l":23.22,"c":23.33,"v":3982063},{"d":"2007-01-25","o":23.31,"h":23.51,"l":22.9,"c":22.93,"v":2600560},{"d":"2007-01-26","o":22.89,"h":23.25,"l":22.88,"c":23.15,"v":2507593},{"d":"2007-01-29","o":23.08,"h":23.22,"l":22.83,"c":22.88,"v":2829272},{"d":"2007-01-30","o":22.88,"h":22.95,"l":22.8,"c":22.89,"v":2007808},{"d":"2007-01-31","o":22.89,"h":22.96,"l":22.82,"c":22.89,"v":3173460},{"d":"2007-02-01","o":23.01,"h":23.25,"l":22.89,"c":23.03,"v":3644446},{"d":"2007-02-02","o":23.08,"h":23.09,"l":22.5,"c":22.61,"v":7517605},{"d":"2007-02-05","o":22.63,"h":22.8,"l":22.35,"c":22.77,"v":3511916},{"d":"2007-02-06","o":22.98,"h":23.01,"l":22.71,"c":22.89,"v":3516110},{"d":"2007-02-07","o":22.93,"h":23.39,"l":22.93,"c":23.3,"v":4781440},{"d":"2007-02-08","o":23.21,"h":23.44,"l":23.09,"c":23.37,"v":3546446},{"d":"2007-02-09","o":23.36,"h":23.59,"l":23.28,"c":23.36,"v":3297602},{"d":"2007-02-12","o":23.33,"h":23.43,"l":23.26,"c":23.31,"v":2040521},{"d":"2007-02-13","o":23.36,"h":23.66,"l":23.27,"c":23.59,"v":3407765},{"d":"2007-02-14","o":23.5,"h":23.89,"l":23.5,"c":23.56,"v":4033230},{"d":"2007-02-15","o":23.6,"h":24.43,"l":23.58,"c":24.2,"v":5713486},{"d":"2007-02-16","o":24.12,"h":24.13,"l":23.28,"c":23.44,"v":7886118},{"d":"2007-02-20","o":23.23,"h":23.39,"l":23.01,"c":23.24,"v":5680214},{"d":"2007-02-21","o":23.13,"h":23.59,"l":23.1,"c":23.43,"v":5606679},{"d":"2007-02-22","o":23.47,"h":23.71,"l":23.47,"c":23.61,"v":4689451},{"d":"2007-02-23","o":23.79,"h":23.9,"l":23.5,"c":23.8,"v":4423412},{"d":"2007-02-26","o":23.79,"h":23.86,"l":23.61,"c":23.81,"v":4141295},{"d":"2007-02-27","o":23.53,"h":23.64,"l":22.64,"c":22.97,"v":6038381},{"d":"2007-02-28","o":22.97,"h":23.07,"l":22.61,"c":22.71,"v":4254114},{"d":"2007-03-01","o":22.28,"h":22.65,"l":22.04,"c":22.49,"v":4067201},{"d":"2007-03-02","o":22.42,"h":22.55,"l":21.95,"c":21.97,"v":3432789},{"d":"2007-03-05","o":21.75,"h":22.27,"l":21.65,"c":21.95,"v":2994236},{"d":"2007-03-06","o":22.06,"h":22.17,"l":21.75,"c":22.05,"v":4189107},{"d":"2007-03-07","o":22.03,"h":22.17,"l":21.91,"c":22.02,"v":3562244},{"d":"2007-03-08","o":22.17,"h":22.88,"l":22.17,"c":22.7,"v":6290581},{"d":"2007-03-09","o":22.73,"h":22.89,"l":22.5,"c":22.72,"v":5203216},{"d":"2007-03-12","o":22.68,"h":22.99,"l":22.65,"c":22.99,"v":3820594},{"d":"2007-03-13","o":22.78,"h":22.9,"l":22.59,"c":22.65,"v":4176944},{"d":"2007-03-14","o":22.65,"h":22.94,"l":22.54,"c":22.89,"v":4232165},{"d":"2007-03-15","o":22.81,"h":22.9,"l":22.5,"c":22.68,"v":3006119},{"d":"2007-03-16","o":22.67,"h":22.83,"l":22.55,"c":22.71,"v":3005560},{"d":"2007-03-19","o":22.88,"h":23.02,"l":22.73,"c":22.78,"v":1962093},{"d":"2007-03-20","o":22.82,"h":23.19,"l":22.76,"c":22.93,"v":3546446},{"d":"2007-03-21","o":23,"h":23.05,"l":22.8,"c":22.95,"v":3251608},{"d":"2007-03-22","o":23.1,"h":23.45,"l":22.89,"c":23.31,"v":4801990},{"d":"2007-03-23","o":23.23,"h":24.1,"l":23.23,"c":23.76,"v":4695183},{"d":"2007-03-26","o":23.62,"h":23.85,"l":23.19,"c":23.85,"v":4143672},{"d":"2007-03-27","o":23.82,"h":24.18,"l":23.73,"c":24.06,"v":4205743},{"d":"2007-03-28","o":23.81,"h":24.14,"l":23.73,"c":23.95,"v":3550361},{"d":"2007-03-29","o":24.15,"h":24.29,"l":23.95,"c":24.11,"v":5008195},{"d":"2007-03-30","o":24.09,"h":24.21,"l":23.98,"c":24.1,"v":3579998},{"d":"2007-04-02","o":24.06,"h":24.32,"l":23.96,"c":24.29,"v":3137112},{"d":"2007-04-03","o":24.36,"h":24.81,"l":24.32,"c":24.71,"v":4456125},{"d":"2007-04-04","o":24.8,"h":24.91,"l":24.73,"c":24.9,"v":3376729},{"d":"2007-04-05","o":24.89,"h":25,"l":24.81,"c":24.83,"v":3725530},{"d":"2007-04-09","o":24.91,"h":25.18,"l":24.86,"c":25.08,"v":3633961},{"d":"2007-04-10","o":24.91,"h":25.04,"l":24.86,"c":24.97,"v":2723863},{"d":"2007-04-11","o":24.94,"h":25,"l":24.73,"c":24.76,"v":3634800},{"d":"2007-04-12","o":24.78,"h":25,"l":24.69,"c":24.94,"v":2765524},{"d":"2007-04-13","o":25.11,"h":25.11,"l":24.49,"c":24.66,"v":4574815},{"d":"2007-04-16","o":24.68,"h":25.04,"l":24.62,"c":25.02,"v":2795581},{"d":"2007-04-17","o":24.92,"h":25.61,"l":24.89,"c":25.44,"v":5438919},{"d":"2007-04-18","o":25.18,"h":25.5,"l":25.06,"c":25.38,"v":4027778},{"d":"2007-04-19","o":25.36,"h":25.49,"l":25.13,"c":25.21,"v":3168008},{"d":"2007-04-20","o":25.53,"h":25.57,"l":25.17,"c":25.38,"v":4468008},{"d":"2007-04-23","o":25.28,"h":25.46,"l":24.66,"c":25.32,"v":3096850},{"d":"2007-04-24","o":25.39,"h":25.49,"l":25.18,"c":25.28,"v":2730294},{"d":"2007-04-25","o":25.31,"h":25.38,"l":25.16,"c":25.16,"v":5173439},{"d":"2007-04-26","o":25.24,"h":25.31,"l":25.05,"c":25.09,"v":6102689},{"d":"2007-04-27","o":24.93,"h":25.06,"l":24.76,"c":24.83,"v":4155555},{"d":"2007-04-30","o":24.87,"h":24.93,"l":24.57,"c":24.59,"v":4092226},{"d":"2007-05-01","o":24.66,"h":25.74,"l":24.61,"c":25.74,"v":6170632},{"d":"2007-05-02","o":25.67,"h":26.15,"l":25.61,"c":26.02,"v":4481848},{"d":"2007-05-03","o":25.99,"h":26.16,"l":25.89,"c":26.07,"v":3612013},{"d":"2007-05-04","o":26.07,"h":26.47,"l":25.97,"c":26.47,"v":4257609},{"d":"2007-05-07","o":26.43,"h":26.72,"l":26.37,"c":26.63,"v":3363868},{"d":"2007-05-08","o":26.5,"h":26.77,"l":26.45,"c":26.71,"v":3203936},{"d":"2007-05-09","o":26.53,"h":26.82,"l":26.47,"c":26.78,"v":2682343},{"d":"2007-05-10","o":26.47,"h":26.59,"l":25.74,"c":25.76,"v":4749006},{"d":"2007-05-11","o":25.69,"h":25.98,"l":25.38,"c":25.9,"v":5716142},{"d":"2007-05-14","o":26.08,"h":26.28,"l":25.54,"c":25.69,"v":5061878},{"d":"2007-05-15","o":26.7,"h":27.52,"l":26.7,"c":27.02,"v":11697346},{"d":"2007-05-16","o":26.8,"h":27.08,"l":26.73,"c":27.05,"v":3787462},{"d":"2007-05-17","o":26.75,"h":27.17,"l":26.75,"c":26.92,"v":3485074},{"d":"2007-05-18","o":26.88,"h":27.34,"l":26.86,"c":27.18,"v":3824369},{"d":"2007-05-21","o":26.9,"h":27.54,"l":26.9,"c":27.41,"v":4919702},{"d":"2007-05-22","o":27.43,"h":27.72,"l":27.33,"c":27.57,"v":5547823},{"d":"2007-05-23","o":27.77,"h":27.88,"l":27.53,"c":27.6,"v":3648081},{"d":"2007-05-24","o":27.08,"h":27.79,"l":26.89,"c":26.95,"v":4379095},{"d":"2007-05-25","o":26.97,"h":27.57,"l":26.82,"c":27.45,"v":4180859},{"d":"2007-05-29","o":27.54,"h":27.59,"l":27.25,"c":27.41,"v":2971729},{"d":"2007-05-30","o":27.25,"h":27.47,"l":27.2,"c":27.39,"v":2766362},{"d":"2007-05-31","o":27.31,"h":27.42,"l":27.25,"c":27.3,"v":3032961},{"d":"2007-06-01","o":27.3,"h":27.44,"l":27.07,"c":27.38,"v":2656759},{"d":"2007-06-04","o":27.18,"h":27.63,"l":27.17,"c":27.53,"v":2229950},{"d":"2007-06-05","o":27.33,"h":27.58,"l":27.32,"c":27.52,"v":2744274},{"d":"2007-06-06","o":27.31,"h":27.54,"l":27.29,"c":27.45,"v":2975224},{"d":"2007-06-07","o":27.27,"h":27.45,"l":26.65,"c":26.65,"v":3567416},{"d":"2007-06-08","o":26.68,"h":26.86,"l":26.42,"c":26.85,"v":3713647},{"d":"2007-06-11","o":26.74,"h":27.12,"l":26.57,"c":26.97,"v":2103571},{"d":"2007-06-12","o":26.78,"h":27.06,"l":26.54,"c":26.8,"v":3016884},{"d":"2007-06-13","o":27.05,"h":27.52,"l":26.98,"c":27.52,"v":2802291},{"d":"2007-06-14","o":27.45,"h":27.88,"l":27.44,"c":27.79,"v":2209958},{"d":"2007-06-15","o":27.88,"h":27.9,"l":27.47,"c":27.7,"v":3917196},{"d":"2007-06-18","o":27.75,"h":28.06,"l":27.7,"c":27.83,"v":2892462},{"d":"2007-06-19","o":27.76,"h":28.21,"l":27.75,"c":28.12,"v":2306420},{"d":"2007-06-20","o":28.12,"h":28.18,"l":27.63,"c":27.71,"v":2708206},{"d":"2007-06-21","o":27.71,"h":28.02,"l":27.42,"c":28,"v":2449436},{"d":"2007-06-22","o":27.84,"h":27.93,"l":27.2,"c":27.65,"v":3550221},{"d":"2007-06-25","o":27.65,"h":27.9,"l":27.26,"c":27.53,"v":3455576},{"d":"2007-06-26","o":27.6,"h":27.68,"l":27.19,"c":27.47,"v":2308098},{"d":"2007-06-27","o":27.31,"h":27.58,"l":27.14,"c":27.53,"v":2300549},{"d":"2007-06-28","o":27.54,"h":27.78,"l":27.22,"c":27.53,"v":2670040},{"d":"2007-06-29","o":27.66,"h":27.88,"l":27.28,"c":27.5,"v":2614260},{"d":"2007-07-02","o":27.68,"h":28.1,"l":27.5,"c":28.04,"v":2540306},{"d":"2007-07-03","o":28.04,"h":28.45,"l":27.9,"c":28.38,"v":2221841},{"d":"2007-07-05","o":28.53,"h":28.53,"l":27.99,"c":28.3,"v":3547705},{"d":"2007-07-06","o":28.25,"h":28.54,"l":28.13,"c":28.48,"v":2935520},{"d":"2007-07-09","o":28.33,"h":28.6,"l":28.33,"c":28.53,"v":2467889},{"d":"2007-07-10","o":28.52,"h":28.56,"l":28.25,"c":28.4,"v":3061900},{"d":"2007-07-11","o":28.25,"h":28.54,"l":28.25,"c":28.53,"v":2538488},{"d":"2007-07-12","o":28.54,"h":28.9,"l":28.43,"c":28.9,"v":3922928},{"d":"2007-07-13","o":28.75,"h":28.78,"l":28.54,"c":28.58,"v":3641371},{"d":"2007-07-16","o":28.42,"h":28.61,"l":28.4,"c":28.5,"v":1977471},{"d":"2007-07-17","o":28.28,"h":28.54,"l":28.23,"c":28.47,"v":3799904},{"d":"2007-07-18","o":28.18,"h":28.43,"l":28.02,"c":28.34,"v":2861846},{"d":"2007-07-19","o":28.46,"h":28.65,"l":28.33,"c":28.53,"v":2842833},{"d":"2007-07-20","o":28.53,"h":28.53,"l":28.16,"c":28.17,"v":3164932},{"d":"2007-07-23","o":28.61,"h":28.81,"l":28.17,"c":28.49,"v":3477665},{"d":"2007-07-24","o":28.61,"h":28.91,"l":27.93,"c":28.03,"v":2915948},{"d":"2007-07-25","o":28.47,"h":28.47,"l":27.72,"c":28,"v":3018142},{"d":"2007-07-26","o":28.18,"h":28.18,"l":27.1,"c":27.5,"v":5172181},{"d":"2007-07-27","o":27.36,"h":27.6,"l":26.92,"c":26.92,"v":4499743},{"d":"2007-07-30","o":26.8,"h":27.27,"l":26.65,"c":27.25,"v":3879730},{"d":"2007-07-31","o":27.36,"h":27.64,"l":27.11,"c":27.29,"v":4769836},{"d":"2007-08-01","o":27.22,"h":27.75,"l":27.05,"c":27.3,"v":7229058},{"d":"2007-08-02","o":27.88,"h":27.9,"l":27.21,"c":27.63,"v":3915239},{"d":"2007-08-03","o":27.68,"h":27.8,"l":27.17,"c":27.17,"v":5330993},{"d":"2007-08-06","o":27.37,"h":27.4,"l":26.88,"c":27.4,"v":3780332},{"d":"2007-08-07","o":27.04,"h":27.68,"l":27,"c":27.4,"v":4139059},{"d":"2007-08-08","o":27.4,"h":27.64,"l":27.13,"c":27.53,"v":4381332},{"d":"2007-08-09","o":27.83,"h":28.16,"l":25.45,"c":25.67,"v":7472310},{"d":"2007-08-10","o":26.18,"h":26.18,"l":25.24,"c":25.57,"v":4841973},{"d":"2007-08-13","o":25.75,"h":26.53,"l":25.75,"c":25.99,"v":4556501},{"d":"2007-08-14","o":25.61,"h":26.54,"l":25.61,"c":25.99,"v":4101732},{"d":"2007-08-15","o":22.49,"h":23.66,"l":22.28,"c":23.17,"v":11039307},{"d":"2007-08-16","o":23.1,"h":23.59,"l":22.73,"c":23.45,"v":9505841},{"d":"2007-08-17","o":23.5,"h":25.04,"l":23.35,"c":24.2,"v":7606099},{"d":"2007-08-20","o":24.12,"h":24.24,"l":23.68,"c":24.03,"v":4957308},{"d":"2007-08-21","o":23.96,"h":24.35,"l":23.86,"c":24.28,"v":3034639},{"d":"2007-08-22","o":24.41,"h":24.67,"l":24.23,"c":24.59,"v":2837940},{"d":"2007-08-23","o":24.68,"h":24.91,"l":24.42,"c":24.78,"v":2991580},{"d":"2007-08-24","o":24.81,"h":25.22,"l":24.69,"c":25.18,"v":2320960},{"d":"2007-08-27","o":25.12,"h":25.28,"l":24.94,"c":25.14,"v":2493193},{"d":"2007-08-28","o":25,"h":25.19,"l":24.75,"c":24.8,"v":4307657},{"d":"2007-08-29","o":25.02,"h":25.48,"l":24.99,"c":25.48,"v":2640682},{"d":"2007-08-30","o":25.38,"h":25.86,"l":25.19,"c":25.63,"v":2500882},{"d":"2007-08-31","o":25.97,"h":26.14,"l":25.8,"c":26.04,"v":3166889},{"d":"2007-09-04","o":26.17,"h":26.24,"l":25.76,"c":26.08,"v":2215411},{"d":"2007-09-05","o":25.83,"h":25.89,"l":25.65,"c":25.87,"v":2916927},{"d":"2007-09-06","o":25.76,"h":26.17,"l":25.64,"c":26.17,"v":2125519},{"d":"2007-09-07","o":25.82,"h":26.08,"l":25.79,"c":25.95,"v":2858630},{"d":"2007-09-10","o":26.06,"h":26.11,"l":25.58,"c":25.82,"v":2804248},{"d":"2007-09-11","o":25.89,"h":26.11,"l":25.77,"c":25.97,"v":3054910},{"d":"2007-09-12","o":25.84,"h":26.11,"l":25.74,"c":25.96,"v":2526046},{"d":"2007-09-13","o":26.06,"h":26.11,"l":25.91,"c":25.99,"v":1909948},{"d":"2007-09-14","o":25.92,"h":26.17,"l":25.73,"c":25.87,"v":2444263},{"d":"2007-09-17","o":25.74,"h":25.93,"l":25.59,"c":25.77,"v":1395763},{"d":"2007-09-18","o":25.85,"h":26.75,"l":25.85,"c":26.61,"v":2753081},{"d":"2007-09-19","o":26.65,"h":26.85,"l":26.5,"c":26.65,"v":3213862},{"d":"2007-09-20","o":26.55,"h":26.65,"l":26.37,"c":26.48,"v":2166900},{"d":"2007-09-21","o":26.55,"h":26.75,"l":26.19,"c":26.4,"v":4433338},{"d":"2007-09-24","o":26.3,"h":26.47,"l":26,"c":26.15,"v":2374223},{"d":"2007-09-25","o":26.04,"h":26.44,"l":26.01,"c":26.3,"v":2174729},{"d":"2007-09-26","o":26.57,"h":26.57,"l":26.29,"c":26.42,"v":2745392},{"d":"2007-09-27","o":26.47,"h":26.62,"l":26.3,"c":26.45,"v":2657878},{"d":"2007-09-28","o":26.39,"h":26.58,"l":26.19,"c":26.38,"v":3169406},{"d":"2007-10-01","o":26.44,"h":26.82,"l":26.39,"c":26.47,"v":5086903},{"d":"2007-10-02","o":26.39,"h":26.65,"l":26.39,"c":26.47,"v":2910916},{"d":"2007-10-03","o":26.42,"h":26.5,"l":26.06,"c":26.34,"v":1886741},{"d":"2007-10-04","o":26.37,"h":26.7,"l":26.37,"c":26.61,"v":2786074},{"d":"2007-10-05","o":26.75,"h":27.13,"l":26.72,"c":27.03,"v":2162706},{"d":"2007-10-08","o":26.99,"h":27.17,"l":26.92,"c":27.1,"v":1396602},{"d":"2007-10-09","o":27.12,"h":27.32,"l":27.09,"c":27.3,"v":1835854},{"d":"2007-10-10","o":27.23,"h":27.32,"l":26.96,"c":27.09,"v":1658587},{"d":"2007-10-11","o":27.17,"h":27.35,"l":26.61,"c":26.67,"v":2441887},{"d":"2007-10-12","o":26.74,"h":27.05,"l":26.59,"c":26.9,"v":1222551},{"d":"2007-10-15","o":27.12,"h":27.65,"l":26.9,"c":27.31,"v":2944048},{"d":"2007-10-16","o":27.59,"h":28.13,"l":27.22,"c":27.4,"v":3666535},{"d":"2007-10-17","o":27.58,"h":27.79,"l":27.16,"c":27.45,"v":3214841},{"d":"2007-10-18","o":27.5,"h":27.61,"l":27.21,"c":27.49,"v":969373},{"d":"2007-10-19","o":27.47,"h":27.47,"l":26.62,"c":26.68,"v":2484526},{"d":"2007-10-22","o":26.4,"h":26.53,"l":25.87,"c":26.18,"v":1901979},{"d":"2007-10-23","o":26.42,"h":26.74,"l":26.25,"c":26.7,"v":1994946},{"d":"2007-10-24","o":26.52,"h":26.7,"l":26.05,"c":26.39,"v":3712948},{"d":"2007-10-25","o":26.47,"h":26.56,"l":25.75,"c":25.92,"v":2125240},{"d":"2007-10-26","o":26.19,"h":26.47,"l":25.35,"c":25.77,"v":1818379},{"d":"2007-10-29","o":25.92,"h":26.1,"l":25.67,"c":25.77,"v":2029337},{"d":"2007-10-30","o":25.67,"h":25.88,"l":25.37,"c":25.65,"v":1676761},{"d":"2007-10-31","o":25.85,"h":26.39,"l":25.64,"c":26.36,"v":2400646},{"d":"2007-11-01","o":26.23,"h":26.51,"l":25.92,"c":25.94,"v":2688494},{"d":"2007-11-02","o":26,"h":26.28,"l":25.62,"c":25.77,"v":1835714},{"d":"2007-11-05","o":25.4,"h":25.74,"l":25.14,"c":25.53,"v":2982353},{"d":"2007-11-06","o":25.59,"h":25.93,"l":25.31,"c":25.84,"v":3101463},{"d":"2007-11-07","o":25.49,"h":25.87,"l":25.06,"c":25.1,"v":2974944},{"d":"2007-11-08","o":25.22,"h":25.22,"l":24.41,"c":25.02,"v":3324304},{"d":"2007-11-09","o":24.64,"h":24.68,"l":23.81,"c":23.88,"v":4467728},{"d":"2007-11-12","o":23.51,"h":24.3,"l":23.51,"c":23.97,"v":3924885},{"d":"2007-11-13","o":24.12,"h":24.33,"l":23.88,"c":24.26,"v":2565190},{"d":"2007-11-14","o":24.36,"h":24.67,"l":24.17,"c":24.46,"v":2569524},{"d":"2007-11-15","o":24.11,"h":25,"l":24.01,"c":24.11,"v":3405668},{"d":"2007-11-16","o":25.03,"h":26.44,"l":24.99,"c":26.27,"v":8877440},{"d":"2007-11-19","o":26.05,"h":26.31,"l":25.56,"c":25.61,"v":4901528},{"d":"2007-11-20","o":25.6,"h":26.41,"l":25.6,"c":26.12,"v":3978568},{"d":"2007-11-21","o":25.95,"h":26.55,"l":25.72,"c":26.25,"v":3251888},{"d":"2007-11-23","o":26.37,"h":26.48,"l":26.15,"c":26.4,"v":1195709},{"d":"2007-11-26","o":26.35,"h":26.87,"l":26.14,"c":26.14,"v":3260416},{"d":"2007-11-27","o":26.09,"h":26.58,"l":26.04,"c":26.34,"v":3491924},{"d":"2007-11-28","o":26.49,"h":27.23,"l":26.36,"c":27.15,"v":3202119},{"d":"2007-11-29","o":27.11,"h":27.28,"l":26.77,"c":26.8,"v":4316465},{"d":"2007-11-30","o":27.17,"h":27.18,"l":26.88,"c":27.06,"v":2632015},{"d":"2007-12-03","o":26.81,"h":27.32,"l":26.81,"c":27,"v":2021368},{"d":"2007-12-04","o":26.9,"h":27.28,"l":26.77,"c":26.81,"v":4236639},{"d":"2007-12-05","o":27.12,"h":27.32,"l":26.84,"c":27.07,"v":2817669},{"d":"2007-12-06","o":27.06,"h":27.32,"l":26.82,"c":27.15,"v":3259996},{"d":"2007-12-07","o":27.14,"h":27.35,"l":27,"c":27.19,"v":1711432},{"d":"2007-12-10","o":27.21,"h":27.3,"l":27.04,"c":27.1,"v":2036886},{"d":"2007-12-11","o":27.09,"h":27.1,"l":26.07,"c":26.09,"v":3479063},{"d":"2007-12-12","o":26.87,"h":27.3,"l":26.16,"c":26.53,"v":3051974},{"d":"2007-12-13","o":26.34,"h":26.61,"l":26.16,"c":26.44,"v":2762867},{"d":"2007-12-14","o":26.18,"h":26.44,"l":25.94,"c":25.97,"v":2840317},{"d":"2007-12-17","o":25.81,"h":26.08,"l":25.31,"c":25.35,"v":2982773},{"d":"2007-12-18","o":25.49,"h":25.74,"l":25.02,"c":25.11,"v":2798656},{"d":"2007-12-19","o":25.11,"h":25.58,"l":25.1,"c":25.39,"v":3035617},{"d":"2007-12-20","o":25.48,"h":26.1,"l":25.48,"c":26.05,"v":2766502},{"d":"2007-12-21","o":26.29,"h":26.71,"l":26.18,"c":26.6,"v":3690161},{"d":"2007-12-24","o":26.53,"h":26.67,"l":26.37,"c":26.45,"v":1075062},{"d":"2007-12-26","o":26.32,"h":26.83,"l":26.32,"c":26.8,"v":1954124},{"d":"2007-12-27","o":26.67,"h":26.85,"l":26.57,"c":26.57,"v":2628520},{"d":"2007-12-28","o":26.52,"h":26.83,"l":26.52,"c":26.82,"v":3284321},{"d":"2007-12-31","o":26.68,"h":26.72,"l":26.19,"c":26.28,"v":2844790},{"d":"2008-01-02","o":26.23,"h":26.32,"l":25.84,"c":25.97,"v":2598742},{"d":"2008-01-03","o":25.97,"h":26,"l":25.66,"c":25.71,"v":2789569},{"d":"2008-01-04","o":25.45,"h":25.64,"l":24.84,"c":24.87,"v":4939274},{"d":"2008-01-07","o":25.28,"h":25.67,"l":25.07,"c":25.28,"v":4901108},{"d":"2008-01-08","o":25.29,"h":25.57,"l":25.14,"c":25.24,"v":5680773},{"d":"2008-01-09","o":24.96,"h":25.54,"l":24.84,"c":25.31,"v":5362728},{"d":"2008-01-10","o":25.25,"h":26.65,"l":25.14,"c":26.44,"v":6191602},{"d":"2008-01-11","o":26.25,"h":26.76,"l":25.74,"c":25.75,"v":4102012},{"d":"2008-01-14","o":27.06,"h":27.06,"l":25.89,"c":26.21,"v":2758673},{"d":"2008-01-15","o":25.79,"h":25.99,"l":25.51,"c":25.74,"v":3874837},{"d":"2008-01-16","o":25.57,"h":25.95,"l":25.04,"c":25.52,"v":5652953},{"d":"2008-01-17","o":25.54,"h":25.84,"l":25.17,"c":25.29,"v":5145059},{"d":"2008-01-18","o":25.15,"h":25.15,"l":23.68,"c":24.08,"v":9815777},{"d":"2008-01-22","o":22.87,"h":23.7,"l":22.36,"c":23.49,"v":6898990},{"d":"2008-01-23","o":22.67,"h":24.01,"l":22.5,"c":23.91,"v":6727595},{"d":"2008-01-24","o":23.94,"h":24.33,"l":23.81,"c":24.03,"v":4278579},{"d":"2008-01-25","o":24.36,"h":24.36,"l":23.61,"c":23.74,"v":3833036},{"d":"2008-01-28","o":23.73,"h":24.01,"l":23.45,"c":23.98,"v":3319551},{"d":"2008-01-29","o":24.03,"h":24.07,"l":23.72,"c":23.95,"v":2429584},{"d":"2008-01-30","o":23.93,"h":24.97,"l":23.72,"c":24.45,"v":3739231},{"d":"2008-01-31","o":24.02,"h":24.41,"l":23.84,"c":24.22,"v":8476214},{"d":"2008-02-01","o":24.32,"h":24.79,"l":24.16,"c":24.65,"v":8779160},{"d":"2008-02-04","o":24.6,"h":24.94,"l":24.56,"c":24.65,"v":2543521},{"d":"2008-02-05","o":24.18,"h":24.74,"l":24.01,"c":24.03,"v":4682182},{"d":"2008-02-06","o":24.32,"h":24.73,"l":23.98,"c":24.06,"v":4677708},{"d":"2008-02-07","o":23.88,"h":23.96,"l":23.03,"c":23.19,"v":7715282},{"d":"2008-02-08","o":23.03,"h":23.12,"l":22.75,"c":22.89,"v":7679773},{"d":"2008-02-11","o":22.89,"h":22.89,"l":22.59,"c":22.79,"v":6432058},{"d":"2008-02-12","o":22.89,"h":23.1,"l":22.74,"c":22.78,"v":5405786},{"d":"2008-02-13","o":22.93,"h":23.72,"l":22.83,"c":23.38,"v":8414562},{"d":"2008-02-14","o":23.38,"h":23.48,"l":22.21,"c":22.56,"v":9346329},{"d":"2008-02-15","o":22.47,"h":22.56,"l":21.8,"c":21.92,"v":5134854},{"d":"2008-02-19","o":22.13,"h":22.25,"l":21.94,"c":22.12,"v":5457093},{"d":"2008-02-20","o":21.9,"h":22.61,"l":21.87,"c":22.55,"v":4819885},{"d":"2008-02-21","o":22.59,"h":22.87,"l":22.5,"c":22.61,"v":5573127},{"d":"2008-02-22","o":22.48,"h":22.59,"l":22.02,"c":22.47,"v":3111109},{"d":"2008-02-25","o":22.47,"h":22.74,"l":22.32,"c":22.53,"v":4274525},{"d":"2008-02-26","o":22.47,"h":22.83,"l":22.35,"c":22.8,"v":9127542},{"d":"2008-02-27","o":22.7,"h":23.2,"l":22.64,"c":22.91,"v":2893860},{"d":"2008-02-28","o":22.69,"h":22.83,"l":22.29,"c":22.64,"v":3526175},{"d":"2008-02-29","o":22.37,"h":22.48,"l":21.82,"c":21.9,"v":4958426},{"d":"2008-03-03","o":21.91,"h":22.06,"l":21.67,"c":21.99,"v":2831649},{"d":"2008-03-04","o":21.75,"h":21.98,"l":21.42,"c":21.82,"v":4606550},{"d":"2008-03-05","o":21.72,"h":22.02,"l":21.57,"c":21.89,"v":3761738},{"d":"2008-03-06","o":21.82,"h":21.96,"l":21.53,"c":21.56,"v":2954254},{"d":"2008-03-07","o":21.43,"h":21.92,"l":21.33,"c":21.51,"v":4018831},{"d":"2008-03-10","o":21.47,"h":21.57,"l":21.09,"c":21.13,"v":3436004},{"d":"2008-03-11","o":21.57,"h":21.75,"l":21.07,"c":21.7,"v":4285849},{"d":"2008-03-12","o":21.71,"h":22.38,"l":21.57,"c":21.77,"v":3995484},{"d":"2008-03-13","o":21.44,"h":21.91,"l":21.24,"c":21.82,"v":4423691},{"d":"2008-03-14","o":21.93,"h":21.93,"l":20.99,"c":21.2,"v":4064825},{"d":"2008-03-17","o":20.66,"h":21.45,"l":20.66,"c":21.22,"v":4426627},{"d":"2008-03-18","o":21.46,"h":21.81,"l":21.09,"c":21.8,"v":3676600},{"d":"2008-03-19","o":21.86,"h":22.05,"l":20.99,"c":20.99,"v":3349748},{"d":"2008-03-20","o":21.12,"h":21.27,"l":20.76,"c":21.22,"v":6058233},{"d":"2008-03-24","o":21.27,"h":21.87,"l":21.17,"c":21.71,"v":2460760},{"d":"2008-03-25","o":21.67,"h":21.8,"l":21.47,"c":21.69,"v":1994387},{"d":"2008-03-26","o":21.6,"h":21.64,"l":21.39,"c":21.45,"v":2459641},{"d":"2008-03-27","o":21.46,"h":21.49,"l":20.89,"c":20.9,"v":3697151},{"d":"2008-03-28","o":20.97,"h":21.27,"l":20.96,"c":21.16,"v":4468707},{"d":"2008-03-31","o":21.11,"h":21.39,"l":20.96,"c":21.34,"v":3144382},{"d":"2008-04-01","o":21.39,"h":22.16,"l":21.39,"c":22.1,"v":3152490},{"d":"2008-04-02","o":22.16,"h":22.64,"l":22.09,"c":22.34,"v":3447887},{"d":"2008-04-03","o":22.16,"h":22.68,"l":22.16,"c":22.51,"v":2482149},{"d":"2008-04-04","o":22.5,"h":22.87,"l":22.4,"c":22.68,"v":1992709},{"d":"2008-04-07","o":22.69,"h":22.88,"l":22.55,"c":22.58,"v":1860039},{"d":"2008-04-08","o":22.41,"h":22.58,"l":22.3,"c":22.54,"v":2227573},{"d":"2008-04-09","o":22.5,"h":22.6,"l":21.99,"c":22.22,"v":2126638},{"d":"2008-04-10","o":22.17,"h":22.35,"l":22.01,"c":22.13,"v":3267545},{"d":"2008-04-11","o":21.99,"h":22.03,"l":21.46,"c":21.55,"v":2567427},{"d":"2008-04-14","o":21.55,"h":21.9,"l":21.38,"c":21.64,"v":1849414},{"d":"2008-04-15","o":21.71,"h":21.79,"l":20.59,"c":20.85,"v":6553125},{"d":"2008-04-16","o":20.99,"h":21.89,"l":20.99,"c":21.75,"v":4029875},{"d":"2008-04-17","o":21.82,"h":21.95,"l":21.37,"c":21.52,"v":2748608},{"d":"2008-04-18","o":21.91,"h":22.39,"l":21.85,"c":22.15,"v":3037574},{"d":"2008-04-21","o":21.97,"h":22.17,"l":21.73,"c":21.93,"v":2514862},{"d":"2008-04-22","o":21.8,"h":21.9,"l":21.43,"c":21.57,"v":2113776},{"d":"2008-04-23","o":21.56,"h":22.31,"l":21.55,"c":22.2,"v":3240284},{"d":"2008-04-24","o":22.2,"h":22.71,"l":22.07,"c":22.49,"v":3332832},{"d":"2008-04-25","o":22.56,"h":22.74,"l":22.14,"c":22.55,"v":2904485},{"d":"2008-04-28","o":22.6,"h":22.66,"l":21.89,"c":21.93,"v":3524917},{"d":"2008-04-29","o":21.86,"h":22.15,"l":21.72,"c":21.86,"v":4065943},{"d":"2008-04-30","o":21.92,"h":22,"l":21.47,"c":21.61,"v":4500861},{"d":"2008-05-01","o":21.6,"h":22.28,"l":21.38,"c":22.25,"v":4509529},{"d":"2008-05-02","o":22.42,"h":22.98,"l":22.41,"c":22.94,"v":5002603},{"d":"2008-05-05","o":22.98,"h":22.98,"l":22.47,"c":22.62,"v":2163545},{"d":"2008-05-06","o":22.42,"h":22.9,"l":22.23,"c":22.76,"v":2374363},{"d":"2008-05-07","o":22.75,"h":23,"l":22.66,"c":22.71,"v":2819347},{"d":"2008-05-08","o":23.03,"h":23.07,"l":22.5,"c":22.88,"v":2193742},{"d":"2008-05-09","o":22.59,"h":22.99,"l":22.47,"c":22.82,"v":3817658},{"d":"2008-05-12","o":22.95,"h":23.18,"l":22.77,"c":23.15,"v":4555103},{"d":"2008-05-13","o":23.17,"h":23.24,"l":22.9,"c":23.05,"v":2373664},{"d":"2008-05-14","o":23.21,"h":23.78,"l":23.05,"c":23.27,"v":4093624},{"d":"2008-05-15","o":24.44,"h":25.57,"l":24.35,"c":25.28,"v":12392152},{"d":"2008-05-16","o":25.33,"h":25.33,"l":24.75,"c":25.1,"v":4595226},{"d":"2008-05-19","o":24.93,"h":26.37,"l":24.86,"c":25.92,"v":6808120},{"d":"2008-05-20","o":25.74,"h":25.74,"l":25.04,"c":25.48,"v":3842123},{"d":"2008-05-21","o":25.48,"h":26.01,"l":25.41,"c":25.54,"v":3468857},{"d":"2008-05-22","o":25.52,"h":25.94,"l":25.45,"c":25.77,"v":3048339},{"d":"2008-05-23","o":25.66,"h":25.87,"l":25.49,"c":25.7,"v":3326821},{"d":"2008-05-27","o":25.54,"h":26.11,"l":25.49,"c":26.05,"v":4152619},{"d":"2008-05-28","o":26.07,"h":26.53,"l":25.89,"c":26.43,"v":4287806},{"d":"2008-05-29","o":26.42,"h":26.68,"l":26.11,"c":26.56,"v":3906991},{"d":"2008-05-30","o":26.59,"h":26.82,"l":26.37,"c":26.75,"v":3587548},{"d":"2008-06-02","o":26.42,"h":26.66,"l":26.19,"c":26.39,"v":4762427},{"d":"2008-06-03","o":26.52,"h":26.79,"l":26.19,"c":26.38,"v":3541833},{"d":"2008-06-04","o":26.36,"h":26.72,"l":26.17,"c":26.46,"v":4756415},{"d":"2008-06-05","o":26.5,"h":27,"l":26.41,"c":26.93,"v":2896516},{"d":"2008-06-06","o":26.71,"h":26.74,"l":26.05,"c":26.12,"v":3546307},{"d":"2008-06-09","o":26.19,"h":26.5,"l":25.92,"c":26.41,"v":3726229},{"d":"2008-06-10","o":26.02,"h":26.4,"l":25.99,"c":26.29,"v":2406098},{"d":"2008-06-11","o":25.85,"h":26.34,"l":25.85,"c":25.93,"v":2636628},{"d":"2008-06-12","o":26.02,"h":26.81,"l":26.02,"c":26.39,"v":3489268},{"d":"2008-06-13","o":26.43,"h":26.69,"l":26.18,"c":26.69,"v":3037854},{"d":"2008-06-16","o":26.47,"h":26.99,"l":26.12,"c":26.72,"v":6624842},{"d":"2008-06-17","o":26.81,"h":27.02,"l":26.33,"c":26.76,"v":4748866},{"d":"2008-06-18","o":26.54,"h":26.88,"l":26.46,"c":26.74,"v":3694774},{"d":"2008-06-19","o":26.77,"h":27.18,"l":26.66,"c":27.11,"v":3623756},{"d":"2008-06-20","o":26.85,"h":27.02,"l":26.47,"c":26.87,"v":6029574},{"d":"2008-06-23","o":26.94,"h":27.05,"l":26.5,"c":26.52,"v":4274665},{"d":"2008-06-24","o":26.42,"h":26.5,"l":25.88,"c":26.2,"v":4052383},{"d":"2008-06-25","o":25.68,"h":26.67,"l":25.68,"c":26.42,"v":3563642},{"d":"2008-06-26","o":26.16,"h":26.2,"l":25.41,"c":25.54,"v":3817239},{"d":"2008-06-27","o":25.46,"h":25.73,"l":25.31,"c":25.46,"v":5015325},{"d":"2008-06-30","o":25.54,"h":25.74,"l":25.29,"c":25.42,"v":4145070},{"d":"2008-07-01","o":25.06,"h":25.59,"l":24.99,"c":25.44,"v":4520713},{"d":"2008-07-02","o":25.49,"h":25.8,"l":25.24,"c":25.29,"v":3692677},{"d":"2008-07-03","o":25.41,"h":25.53,"l":24.75,"c":24.84,"v":5404388},{"d":"2008-07-07","o":24.9,"h":25.54,"l":24.7,"c":25.09,"v":5731800},{"d":"2008-07-08","o":25.04,"h":25.77,"l":25,"c":25.7,"v":4678966},{"d":"2008-07-09","o":25.83,"h":25.87,"l":25.1,"c":25.1,"v":2905743},{"d":"2008-07-10","o":25.19,"h":25.39,"l":24.94,"c":25.3,"v":3423702},{"d":"2008-07-11","o":25.06,"h":25.86,"l":24.78,"c":25.53,"v":3382601},{"d":"2008-07-14","o":25.79,"h":25.79,"l":25.05,"c":25.14,"v":2879740},{"d":"2008-07-15","o":24.85,"h":25.21,"l":24.71,"c":24.91,"v":4336876},{"d":"2008-07-16","o":24.82,"h":25.35,"l":24.8,"c":25.12,"v":4138779},{"d":"2008-07-17","o":24.61,"h":25.26,"l":24.61,"c":25.14,"v":4302625},{"d":"2008-07-18","o":25.15,"h":25.49,"l":24.83,"c":25.44,"v":3765373},{"d":"2008-07-21","o":25.59,"h":25.59,"l":25.1,"c":25.27,"v":1989354},{"d":"2008-07-22","o":25.04,"h":25.15,"l":24.71,"c":25.13,"v":3671987},{"d":"2008-07-23","o":25.21,"h":25.82,"l":25.13,"c":25.75,"v":3923487},{"d":"2008-07-24","o":25.66,"h":25.86,"l":25.39,"c":25.53,"v":3712669},{"d":"2008-07-25","o":25.63,"h":25.95,"l":25.6,"c":25.9,"v":3517228},{"d":"2008-07-28","o":25.88,"h":26.04,"l":25.62,"c":25.63,"v":3265868},{"d":"2008-07-29","o":25.38,"h":26.04,"l":25.38,"c":25.84,"v":2749027},{"d":"2008-07-30","o":25.92,"h":26.41,"l":25.82,"c":26.26,"v":2364577},{"d":"2008-07-31","o":26.12,"h":26.22,"l":25.77,"c":25.79,"v":2710023},{"d":"2008-08-01","o":25.85,"h":25.94,"l":25.22,"c":25.65,"v":3477944},{"d":"2008-08-04","o":25.57,"h":25.73,"l":25.25,"c":25.28,"v":2370868},{"d":"2008-08-05","o":25.54,"h":25.94,"l":25.39,"c":25.82,"v":3424121},{"d":"2008-08-06","o":25.67,"h":26.22,"l":25.56,"c":26.21,"v":2653823},{"d":"2008-08-07","o":26.07,"h":26.43,"l":25.94,"c":25.96,"v":2711561},{"d":"2008-08-08","o":25.92,"h":26.65,"l":25.9,"c":26.47,"v":3462706},{"d":"2008-08-11","o":26.53,"h":26.65,"l":26.25,"c":26.47,"v":2640263},{"d":"2008-08-12","o":26.29,"h":26.51,"l":26.27,"c":26.44,"v":3034219},{"d":"2008-08-13","o":26.32,"h":26.52,"l":25.68,"c":26.14,"v":2913991},{"d":"2008-08-14","o":25.9,"h":26.23,"l":25.49,"c":25.88,"v":4355189},{"d":"2008-08-15","o":26.25,"h":26.32,"l":25.75,"c":26.02,"v":3658566},{"d":"2008-08-18","o":26.04,"h":26.04,"l":25.44,"c":25.59,"v":4201829},{"d":"2008-08-19","o":25.49,"h":25.58,"l":25.11,"c":25.21,"v":3299140},{"d":"2008-08-20","o":25.23,"h":25.27,"l":24.69,"c":24.89,"v":2776708},{"d":"2008-08-21","o":24.55,"h":24.92,"l":24.54,"c":24.77,"v":2916088},{"d":"2008-08-22","o":24.85,"h":25.36,"l":24.85,"c":25.31,"v":2253856},{"d":"2008-08-25","o":25.11,"h":25.3,"l":24.84,"c":24.88,"v":2628520},{"d":"2008-08-26","o":24.79,"h":24.92,"l":24.55,"c":24.83,"v":2327251},{"d":"2008-08-27","o":24.81,"h":25.16,"l":24.27,"c":24.85,"v":2197796},{"d":"2008-08-28","o":24.96,"h":25.4,"l":24.89,"c":25.4,"v":1959577},{"d":"2008-08-29","o":25.24,"h":25.26,"l":24.76,"c":24.86,"v":2331584},{"d":"2008-09-02","o":25.1,"h":25.54,"l":24.53,"c":24.67,"v":2876665},{"d":"2008-09-03","o":24.57,"h":24.68,"l":23.86,"c":24.18,"v":3855265},{"d":"2008-09-04","o":23.98,"h":23.98,"l":22.99,"c":23.02,"v":3656609},{"d":"2008-09-05","o":22.89,"h":23.55,"l":22.71,"c":23.45,"v":3217357},{"d":"2008-09-08","o":23.88,"h":23.98,"l":23.3,"c":23.58,"v":3046102},{"d":"2008-09-09","o":23.72,"h":23.72,"l":22.93,"c":22.93,"v":2611883},{"d":"2008-09-10","o":23.11,"h":23.21,"l":22.75,"c":22.81,"v":3605162},{"d":"2008-09-11","o":22.53,"h":22.89,"l":22.25,"c":22.85,"v":3710432},{"d":"2008-09-12","o":22.73,"h":22.96,"l":22.57,"c":22.93,"v":3064835},{"d":"2008-09-15","o":22.42,"h":22.79,"l":22.03,"c":22.05,"v":3088042},{"d":"2008-09-16","o":21.8,"h":22.53,"l":21.12,"c":22.33,"v":4133467},{"d":"2008-09-17","o":21.88,"h":21.97,"l":21.17,"c":21.28,"v":5352942},{"d":"2008-09-18","o":21.46,"h":22.5,"l":21.03,"c":22.44,"v":5227402},{"d":"2008-09-19","o":22.9,"h":23.61,"l":22.7,"c":23.54,"v":4986247},{"d":"2008-09-22","o":23.45,"h":23.45,"l":22.19,"c":22.26,"v":3885881},{"d":"2008-09-23","o":22.37,"h":22.58,"l":21.85,"c":22.07,"v":4292140},{"d":"2008-09-24","o":22.01,"h":22.22,"l":21.69,"c":21.99,"v":4206442},{"d":"2008-09-25","o":22.12,"h":22.22,"l":21.86,"c":22.02,"v":6592549},{"d":"2008-09-26","o":22.02,"h":22.17,"l":21.56,"c":22.12,"v":6307077},{"d":"2008-09-29","o":21.72,"h":21.88,"l":20.49,"c":20.79,"v":7237726},{"d":"2008-09-30","o":21.02,"h":21.53,"l":20.55,"c":21.22,"v":5803517},{"d":"2008-10-01","o":20.87,"h":21.4,"l":20.62,"c":21.22,"v":3648500},{"d":"2008-10-02","o":20.97,"h":21.03,"l":20.06,"c":20.13,"v":4544199},{"d":"2008-10-03","o":20.37,"h":20.95,"l":20.23,"c":20.23,"v":4509249},{"d":"2008-10-06","o":19.89,"h":19.89,"l":18.39,"c":19.31,"v":6326369},{"d":"2008-10-07","o":19.5,"h":19.67,"l":17.93,"c":17.96,"v":5406346},{"d":"2008-10-08","o":17.56,"h":18.59,"l":17.42,"c":17.87,"v":4655200},{"d":"2008-10-09","o":17.88,"h":18.38,"l":16.26,"c":16.28,"v":6478891},{"d":"2008-10-10","o":15.59,"h":16.92,"l":14.77,"c":16.08,"v":8203045},{"d":"2008-10-13","o":16.76,"h":18.31,"l":16.45,"c":18.31,"v":4143952},{"d":"2008-10-14","o":18.96,"h":19.66,"l":17.15,"c":17.6,"v":5027068},{"d":"2008-10-15","o":17.4,"h":17.44,"l":15.72,"c":15.84,"v":4259846},{"d":"2008-10-16","o":15.8,"h":16.67,"l":14.71,"c":16.61,"v":5273116},{"d":"2008-10-17","o":16.36,"h":16.92,"l":15.78,"c":16.17,"v":2902248},{"d":"2008-10-20","o":16.35,"h":17.06,"l":15.98,"c":17.06,"v":2529681},{"d":"2008-10-21","o":16.75,"h":17.12,"l":16.18,"c":16.26,"v":3114325},{"d":"2008-10-22","o":16.17,"h":16.17,"l":14.69,"c":15.19,"v":4337994},{"d":"2008-10-23","o":15.28,"h":15.32,"l":14.13,"c":14.82,"v":6420595},{"d":"2008-10-24","o":13.82,"h":14.57,"l":13.52,"c":14.13,"v":4753759},{"d":"2008-10-27","o":13.91,"h":14.23,"l":13.41,"c":13.53,"v":4399786},{"d":"2008-10-28","o":13.82,"h":15.13,"l":13.56,"c":15.13,"v":4767320},{"d":"2008-10-29","o":15.21,"h":16.02,"l":14.75,"c":15.24,"v":5064674},{"d":"2008-10-30","o":15.73,"h":16.19,"l":15.57,"c":16.12,"v":3457114},{"d":"2008-10-31","o":15.84,"h":16.58,"l":15.59,"c":15.87,"v":5943038},{"d":"2008-11-03","o":15.83,"h":16.6,"l":15.77,"c":16.45,"v":3130541},{"d":"2008-11-04","o":16.8,"h":17.93,"l":16.77,"c":17.63,"v":4493731},{"d":"2008-11-05","o":17.32,"h":17.6,"l":16.62,"c":16.64,"v":3003044},{"d":"2008-11-06","o":16.45,"h":16.72,"l":15.24,"c":15.33,"v":4442145},{"d":"2008-11-07","o":15.37,"h":16.04,"l":15.21,"c":15.62,"v":3836531},{"d":"2008-11-10","o":15.88,"h":16.24,"l":15.29,"c":15.53,"v":3302495},{"d":"2008-11-11","o":15.37,"h":15.52,"l":14.69,"c":14.98,"v":3041349},{"d":"2008-11-12","o":14.7,"h":14.74,"l":13.75,"c":13.86,"v":3580837},{"d":"2008-11-13","o":13.82,"h":15.09,"l":12.91,"c":15,"v":5505044},{"d":"2008-11-14","o":14.69,"h":16.01,"l":14.11,"c":14.84,"v":6379913},{"d":"2008-11-17","o":14.16,"h":14.36,"l":13.38,"c":13.68,"v":6550189},{"d":"2008-11-18","o":13.76,"h":13.93,"l":13.02,"c":13.59,"v":4217207},{"d":"2008-11-19","o":13.51,"h":13.86,"l":12.61,"c":12.62,"v":3697570},{"d":"2008-11-20","o":12.12,"h":12.75,"l":11.52,"c":11.59,"v":4679945},{"d":"2008-11-21","o":11.84,"h":12.4,"l":11.29,"c":12.37,"v":4383988},{"d":"2008-11-24","o":12.52,"h":13.74,"l":12.29,"c":13.31,"v":4996312},{"d":"2008-11-25","o":13.88,"h":13.88,"l":12.95,"c":13.27,"v":6343565},{"d":"2008-11-26","o":12.88,"h":13.41,"l":12.62,"c":13.37,"v":4566567},{"d":"2008-11-28","o":13.31,"h":13.49,"l":13.18,"c":13.47,"v":1329218},{"d":"2008-12-01","o":13.18,"h":13.18,"l":12.33,"c":12.35,"v":3850232},{"d":"2008-12-02","o":12.54,"h":12.88,"l":12.12,"c":12.62,"v":4166040},{"d":"2008-12-03","o":12.32,"h":13.1,"l":12.15,"c":13.02,"v":4350576},{"d":"2008-12-04","o":12.78,"h":13.15,"l":12.33,"c":12.53,"v":3465223},{"d":"2008-12-05","o":12.42,"h":12.5,"l":11.71,"c":12.35,"v":6708163},{"d":"2008-12-08","o":12.64,"h":12.92,"l":12.2,"c":12.33,"v":7818035},{"d":"2008-12-09","o":12.17,"h":12.95,"l":11.93,"c":12.83,"v":13113520},{"d":"2008-12-10","o":12.9,"h":13.04,"l":12.4,"c":13.01,"v":12064181},{"d":"2008-12-11","o":12.75,"h":13.18,"l":12.64,"c":12.97,"v":8373461},{"d":"2008-12-12","o":12.52,"h":12.61,"l":11.9,"c":12.44,"v":8582881},{"d":"2008-12-15","o":12.45,"h":12.52,"l":11.62,"c":11.79,"v":6224735},{"d":"2008-12-16","o":11.74,"h":12.13,"l":11.55,"c":11.67,"v":9241479},{"d":"2008-12-17","o":11.59,"h":11.8,"l":11.43,"c":11.68,"v":12498959},{"d":"2008-12-18","o":11.75,"h":11.96,"l":11.49,"c":11.65,"v":15649072},{"d":"2008-12-19","o":11.63,"h":12.02,"l":11.53,"c":11.65,"v":20688722},{"d":"2008-12-22","o":11.66,"h":11.66,"l":11.08,"c":11.31,"v":5734316},{"d":"2008-12-23","o":11.47,"h":11.47,"l":10.98,"c":11.17,"v":4218046},{"d":"2008-12-24","o":11.16,"h":11.25,"l":11.07,"c":11.14,"v":1300140},{"d":"2008-12-26","o":11.16,"h":11.24,"l":11,"c":11.05,"v":4221121},{"d":"2008-12-29","o":11.06,"h":11.07,"l":10.56,"c":10.72,"v":4997570},{"d":"2008-12-30","o":10.8,"h":10.83,"l":10.64,"c":10.64,"v":10153534},{"d":"2008-12-31","o":10.67,"h":11.32,"l":10.67,"c":11.18,"v":6415003},{"d":"2009-01-02","o":11.16,"h":11.66,"l":11.09,"c":11.62,"v":4236220},{"d":"2009-01-05","o":11.53,"h":12.22,"l":11.44,"c":12.01,"v":7171321},{"d":"2009-01-06","o":12.23,"h":13.38,"l":12.08,"c":12.97,"v":11834210},{"d":"2009-01-07","o":12.77,"h":13.2,"l":12.65,"c":13.04,"v":9974171},{"d":"2009-01-08","o":12.99,"h":13.22,"l":12.73,"c":13.13,"v":6242909},{"d":"2009-01-09","o":13.1,"h":13.54,"l":12.89,"c":13.25,"v":6917024},{"d":"2009-01-12","o":13.49,"h":13.68,"l":13.14,"c":13.25,"v":8631392},{"d":"2009-01-13","o":13.02,"h":13.85,"l":13.02,"c":13.63,"v":9102238},{"d":"2009-01-14","o":13.16,"h":13.38,"l":12.9,"c":13.2,"v":9148792},{"d":"2009-01-15","o":13.21,"h":13.83,"l":13.01,"c":13.68,"v":9169901},{"d":"2009-01-16","o":13.93,"h":14.29,"l":13.51,"c":13.96,"v":7181945},{"d":"2009-01-20","o":14.31,"h":14.33,"l":13.2,"c":13.27,"v":7537457},{"d":"2009-01-21","o":13.45,"h":13.81,"l":13.29,"c":13.78,"v":5641629},{"d":"2009-01-22","o":13.53,"h":13.73,"l":13.2,"c":13.52,"v":5811905},{"d":"2009-01-23","o":13.28,"h":13.63,"l":12.88,"c":13.33,"v":6208099},{"d":"2009-01-26","o":13.37,"h":13.85,"l":13.3,"c":13.53,"v":5797925},{"d":"2009-01-27","o":13.53,"h":13.66,"l":13.09,"c":13.38,"v":6613658},{"d":"2009-01-28","o":13.53,"h":13.86,"l":13.4,"c":13.56,"v":7473149},{"d":"2009-01-29","o":13.43,"h":13.48,"l":13.18,"c":13.28,"v":4583623},{"d":"2009-01-30","o":13.33,"h":13.45,"l":12.85,"c":12.93,"v":4270890},{"d":"2009-02-02","o":12.73,"h":13.04,"l":12.71,"c":12.9,"v":5330714},{"d":"2009-02-03","o":12.9,"h":13.09,"l":12.7,"c":13.03,"v":4807163},{"d":"2009-02-04","o":13.06,"h":13.56,"l":13.02,"c":13.22,"v":3865051},{"d":"2009-02-05","o":13.04,"h":13.85,"l":12.79,"c":13.82,"v":8703808},{"d":"2009-02-06","o":13.66,"h":14.08,"l":13.66,"c":13.81,"v":4277321},{"d":"2009-02-09","o":13.69,"h":13.88,"l":13.37,"c":13.62,"v":4673234},{"d":"2009-02-10","o":13.54,"h":13.65,"l":12.98,"c":13.06,"v":5272277},{"d":"2009-02-11","o":13.23,"h":13.27,"l":12.95,"c":13.14,"v":4383709},{"d":"2009-02-12","o":12.94,"h":13.33,"l":12.85,"c":13.33,"v":6192161},{"d":"2009-02-13","o":13.28,"h":13.58,"l":13.14,"c":13.21,"v":4232585},{"d":"2009-02-17","o":12.64,"h":12.86,"l":12.34,"c":12.63,"v":7469794},{"d":"2009-02-18","o":11.44,"h":12.32,"l":11.35,"c":11.48,"v":14968246},{"d":"2009-02-19","o":11.52,"h":11.58,"l":11.09,"c":11.13,"v":7898281},{"d":"2009-02-20","o":10.96,"h":11.05,"l":10.71,"c":10.86,"v":7148953},{"d":"2009-02-23","o":10.97,"h":11.04,"l":10.18,"c":10.21,"v":6631553},{"d":"2009-02-24","o":10.33,"h":10.76,"l":10.24,"c":10.67,"v":5293108},{"d":"2009-02-25","o":10.46,"h":10.67,"l":10.23,"c":10.49,"v":6565427},{"d":"2009-02-26","o":10.62,"h":10.7,"l":10.11,"c":10.16,"v":6687752},{"d":"2009-02-27","o":9.94,"h":10.19,"l":9.87,"c":9.92,"v":5494420},{"d":"2009-03-02","o":9.73,"h":9.8,"l":9.02,"c":9.07,"v":5994904},{"d":"2009-03-03","o":9.22,"h":9.34,"l":8.88,"c":9.07,"v":7055147},{"d":"2009-03-04","o":9.24,"h":9.7,"l":9.11,"c":9.52,"v":5427595},{"d":"2009-03-05","o":9.28,"h":9.46,"l":8.95,"c":8.97,"v":9678214},{"d":"2009-03-06","o":8.91,"h":9.36,"l":8.6,"c":9.05,"v":6800571},{"d":"2009-03-09","o":8.94,"h":9.28,"l":8.83,"c":8.9,"v":6017551},{"d":"2009-03-10","o":9.09,"h":9.64,"l":9.03,"c":9.61,"v":6584300},{"d":"2009-03-11","o":9.7,"h":9.99,"l":9.58,"c":9.68,"v":5358254},{"d":"2009-03-12","o":9.63,"h":9.94,"l":9.34,"c":9.88,"v":5116680},{"d":"2009-03-13","o":9.91,"h":10.11,"l":9.86,"c":10.01,"v":3648500},{"d":"2009-03-16","o":10.11,"h":10.19,"l":9.84,"c":9.84,"v":3028348},{"d":"2009-03-17","o":9.94,"h":10.31,"l":9.8,"c":10.31,"v":3554695},{"d":"2009-03-18","o":10.34,"h":10.69,"l":10.22,"c":10.39,"v":5001904},{"d":"2009-03-19","o":10.44,"h":10.68,"l":10.34,"c":10.54,"v":3904474},{"d":"2009-03-20","o":10.55,"h":10.69,"l":10.22,"c":10.32,"v":5937026},{"d":"2009-03-23","o":10.73,"h":11.37,"l":10.73,"c":11.37,"v":6473299},{"d":"2009-03-24","o":11.2,"h":11.49,"l":11.18,"c":11.29,"v":3801022},{"d":"2009-03-25","o":11.44,"h":11.75,"l":11.12,"c":11.42,"v":4095301},{"d":"2009-03-26","o":11.48,"h":12.29,"l":11.31,"c":12.26,"v":8359201},{"d":"2009-03-27","o":12.01,"h":12.13,"l":11.6,"c":11.6,"v":4496527},{"d":"2009-03-30","o":11.32,"h":11.34,"l":10.83,"c":11.01,"v":5550759},{"d":"2009-03-31","o":11.1,"h":11.23,"l":10.92,"c":10.99,"v":6620788},{"d":"2009-04-01","o":10.82,"h":11.54,"l":10.74,"c":11.44,"v":5530768},{"d":"2009-04-02","o":11.72,"h":12,"l":11.57,"c":11.67,"v":5987774},{"d":"2009-04-03","o":11.23,"h":11.87,"l":11.23,"c":11.77,"v":4024842},{"d":"2009-04-06","o":11.67,"h":11.67,"l":11.26,"c":11.43,"v":4691688},{"d":"2009-04-07","o":11.21,"h":11.26,"l":11.01,"c":11.16,"v":4978138},{"d":"2009-04-08","o":11.05,"h":11.7,"l":11.05,"c":11.59,"v":4806883},{"d":"2009-04-09","o":11.75,"h":12.25,"l":11.75,"c":12.16,"v":4545178},{"d":"2009-04-13","o":12.02,"h":12.14,"l":11.88,"c":11.93,"v":4369449},{"d":"2009-04-14","o":11.92,"h":12,"l":11.73,"c":11.82,"v":3114185},{"d":"2009-04-15","o":11.75,"h":11.91,"l":11.52,"c":11.7,"v":3482138},{"d":"2009-04-16","o":11.82,"h":12.15,"l":11.52,"c":12.03,"v":8019208},{"d":"2009-04-17","o":12.04,"h":12.3,"l":11.9,"c":12.17,"v":4154576},{"d":"2009-04-20","o":12.13,"h":12.17,"l":11.55,"c":11.75,"v":6736682},{"d":"2009-04-21","o":11.8,"h":12.04,"l":11.67,"c":11.87,"v":4251458},{"d":"2009-04-22","o":11.75,"h":12.32,"l":11.7,"c":11.99,"v":3967524},{"d":"2009-04-23","o":11.97,"h":11.97,"l":11.48,"c":11.73,"v":5264169},{"d":"2009-04-24","o":11.82,"h":12.21,"l":11.6,"c":12.09,"v":3901818},{"d":"2009-04-27","o":11.93,"h":12.31,"l":11.93,"c":12.1,"v":4380913},{"d":"2009-04-28","o":11.96,"h":12.37,"l":11.77,"c":12.19,"v":4938854},{"d":"2009-04-29","o":12.31,"h":13.01,"l":12.24,"c":12.9,"v":5516508},{"d":"2009-04-30","o":12.95,"h":13.55,"l":12.95,"c":13.06,"v":4977998},{"d":"2009-05-01","o":13.03,"h":13.59,"l":13,"c":13.45,"v":4039241},{"d":"2009-05-04","o":13.45,"h":13.89,"l":13.41,"c":13.89,"v":3885042},{"d":"2009-05-05","o":13.85,"h":13.88,"l":13.28,"c":13.4,"v":4895656},{"d":"2009-05-06","o":13.56,"h":13.8,"l":13.43,"c":13.76,"v":4313529},{"d":"2009-05-07","o":13.84,"h":13.85,"l":13.3,"c":13.43,"v":3590903},{"d":"2009-05-08","o":13.56,"h":13.88,"l":13.51,"c":13.83,"v":3597893},{"d":"2009-05-11","o":13.64,"h":13.71,"l":13.28,"c":13.48,"v":2973686},{"d":"2009-05-12","o":13.49,"h":13.71,"l":13.36,"c":13.58,"v":3025412},{"d":"2009-05-13","o":13.35,"h":13.51,"l":12.77,"c":12.91,"v":4229929},{"d":"2009-05-14","o":12.85,"h":13.21,"l":12.4,"c":13.11,"v":4686236},{"d":"2009-05-15","o":12.89,"h":13.03,"l":12.35,"c":12.63,"v":7322864},{"d":"2009-05-18","o":12.6,"h":12.78,"l":12.37,"c":12.78,"v":3707216},{"d":"2009-05-19","o":12.79,"h":13.26,"l":12.42,"c":13.14,"v":4224616},{"d":"2009-05-20","o":13.27,"h":13.59,"l":13.18,"c":13.33,"v":3662341},{"d":"2009-05-21","o":13.03,"h":13.15,"l":12.51,"c":12.65,"v":4439908},{"d":"2009-05-22","o":12.7,"h":12.8,"l":12.48,"c":12.65,"v":3602926},{"d":"2009-05-26","o":12.63,"h":12.94,"l":12.45,"c":12.91,"v":3461588},{"d":"2009-05-27","o":12.94,"h":13.09,"l":12.75,"c":12.8,"v":3757824},{"d":"2009-05-28","o":12.95,"h":13.02,"l":12.52,"c":12.86,"v":3126627},{"d":"2009-05-29","o":12.91,"h":13.04,"l":12.71,"c":13.04,"v":2769298},{"d":"2009-06-01","o":13.19,"h":13.74,"l":13.19,"c":13.51,"v":5764513},{"d":"2009-06-02","o":13.5,"h":14.16,"l":13.47,"c":13.98,"v":5233693},{"d":"2009-06-03","o":13.94,"h":14.02,"l":13.71,"c":13.83,"v":5618143},{"d":"2009-06-04","o":13.87,"h":14.46,"l":13.87,"c":14.33,"v":4408174},{"d":"2009-06-05","o":14.44,"h":14.55,"l":14.13,"c":14.23,"v":3230359},{"d":"2009-06-08","o":14.12,"h":14.26,"l":13.71,"c":14.05,"v":3000527},{"d":"2009-06-09","o":14.13,"h":14.2,"l":13.93,"c":14.11,"v":4124100},{"d":"2009-06-10","o":14.25,"h":14.28,"l":13.7,"c":13.91,"v":3781730},{"d":"2009-06-11","o":13.93,"h":14.38,"l":13.89,"c":14.11,"v":4628638},{"d":"2009-06-12","o":14.07,"h":14.07,"l":13.55,"c":13.85,"v":3673525},{"d":"2009-06-15","o":13.68,"h":13.71,"l":13.23,"c":13.51,"v":3293408},{"d":"2009-06-16","o":13.53,"h":13.67,"l":13.24,"c":13.28,"v":4170653},{"d":"2009-06-17","o":13.34,"h":13.4,"l":13.1,"c":13.15,"v":4365395},{"d":"2009-06-18","o":13.12,"h":13.52,"l":13,"c":13.39,"v":3287816},{"d":"2009-06-19","o":13.6,"h":13.66,"l":13.38,"c":13.51,"v":6732628},{"d":"2009-06-22","o":13.42,"h":13.49,"l":13.12,"c":13.16,"v":4045952},{"d":"2009-06-23","o":13.23,"h":13.37,"l":13.13,"c":13.27,"v":3580138},{"d":"2009-06-24","o":13.37,"h":13.65,"l":13.34,"c":13.6,"v":5450802},{"d":"2009-06-25","o":13.56,"h":14.36,"l":13.5,"c":14.28,"v":7063675},{"d":"2009-06-26","o":14.23,"h":14.63,"l":14.15,"c":14.58,"v":4788569},{"d":"2009-06-29","o":14.62,"h":14.66,"l":14.39,"c":14.61,"v":3079794},{"d":"2009-06-30","o":14.64,"h":14.71,"l":14.29,"c":14.53,"v":5433047},{"d":"2009-07-01","o":14.57,"h":14.99,"l":14.47,"c":14.75,"v":4742715},{"d":"2009-07-02","o":14.45,"h":14.45,"l":13.8,"c":14.11,"v":6138898},{"d":"2009-07-06","o":14.08,"h":14.08,"l":13.79,"c":13.98,"v":3513593},{"d":"2009-07-07","o":13.99,"h":14.08,"l":13.56,"c":13.58,"v":3558889},{"d":"2009-07-08","o":13.59,"h":13.71,"l":13.23,"c":13.45,"v":4603894},{"d":"2009-07-09","o":13.49,"h":13.61,"l":13.36,"c":13.51,"v":4342607},{"d":"2009-07-10","o":13.43,"h":13.65,"l":13.39,"c":13.56,"v":3415594},{"d":"2009-07-13","o":13.58,"h":13.88,"l":13.41,"c":13.87,"v":3290333},{"d":"2009-07-14","o":13.77,"h":14.02,"l":13.77,"c":13.94,"v":2331864},{"d":"2009-07-15","o":14.08,"h":14.8,"l":13.97,"c":14.71,"v":4383988},{"d":"2009-07-16","o":14.65,"h":14.96,"l":14.63,"c":14.9,"v":4075869},{"d":"2009-07-17","o":14.91,"h":15.03,"l":14.69,"c":14.99,"v":2873869},{"d":"2009-07-20","o":15.11,"h":15.52,"l":15.06,"c":15.42,"v":3101603},{"d":"2009-07-21","o":15.52,"h":15.63,"l":15.35,"c":15.36,"v":5834273},{"d":"2009-07-22","o":15.34,"h":15.46,"l":15.11,"c":15.38,"v":6473439},{"d":"2009-07-23","o":15.34,"h":15.93,"l":15.26,"c":15.82,"v":5450243},{"d":"2009-07-24","o":15.62,"h":15.94,"l":15.61,"c":15.93,"v":3534144},{"d":"2009-07-27","o":15.52,"h":16.42,"l":15.52,"c":16.21,"v":7331531},{"d":"2009-07-28","o":16.12,"h":17.09,"l":16.12,"c":16.66,"v":8908615},{"d":"2009-07-29","o":16.62,"h":16.72,"l":16.06,"c":16.19,"v":6997130},{"d":"2009-07-30","o":16.37,"h":16.89,"l":16.36,"c":16.57,"v":5819455},{"d":"2009-07-31","o":16.6,"h":16.83,"l":16.42,"c":16.61,"v":3542113},{"d":"2009-08-03","o":16.89,"h":17.17,"l":16.8,"c":17.13,"v":3866029},{"d":"2009-08-04","o":17.06,"h":17.42,"l":16.95,"c":17.29,"v":3824229},{"d":"2009-08-05","o":17.33,"h":17.45,"l":16.77,"c":16.83,"v":3551339},{"d":"2009-08-06","o":16.82,"h":16.93,"l":16.55,"c":16.65,"v":5083967},{"d":"2009-08-07","o":16.92,"h":17.05,"l":16.8,"c":16.97,"v":3289774},{"d":"2009-08-10","o":16.93,"h":17.08,"l":16.74,"c":17.05,"v":3605162},{"d":"2009-08-11","o":16.96,"h":17.25,"l":16.8,"c":17.09,"v":4760330},{"d":"2009-08-12","o":17.14,"h":17.68,"l":17.1,"c":17.44,"v":4757254},{"d":"2009-08-13","o":17.55,"h":17.74,"l":17.42,"c":17.59,"v":3019960},{"d":"2009-08-14","o":17.58,"h":17.69,"l":16.97,"c":17.2,"v":4312970},{"d":"2009-08-17","o":17.08,"h":17.1,"l":16.65,"c":16.85,"v":5681192},{"d":"2009-08-18","o":17.54,"h":18.6,"l":17.28,"c":18.18,"v":18696992},{"d":"2009-08-19","o":17.99,"h":18.16,"l":17.87,"c":18.06,"v":7608895},{"d":"2009-08-20","o":17.98,"h":18.19,"l":17.97,"c":18.11,"v":4521412},{"d":"2009-08-21","o":18.31,"h":18.32,"l":18.04,"c":18.28,"v":4859308},{"d":"2009-08-24","o":18.34,"h":18.41,"l":18.12,"c":18.24,"v":3110270},{"d":"2009-08-25","o":18.24,"h":18.38,"l":18.05,"c":18.13,"v":4318702},{"d":"2009-08-26","o":18.2,"h":18.34,"l":17.99,"c":18.23,"v":4660233},{"d":"2009-08-27","o":18.24,"h":18.29,"l":18.05,"c":18.27,"v":9810745},{"d":"2009-08-28","o":18.36,"h":18.63,"l":18.33,"c":18.48,"v":5549361},{"d":"2009-08-31","o":18.2,"h":18.41,"l":18.1,"c":18.37,"v":7138887},{"d":"2009-09-01","o":18.25,"h":18.83,"l":18.23,"c":18.49,"v":9285935},{"d":"2009-09-02","o":18.58,"h":18.58,"l":17.85,"c":18.04,"v":9033177},{"d":"2009-09-03","o":18.22,"h":18.27,"l":17.88,"c":18.09,"v":6482526},{"d":"2009-09-04","o":18.15,"h":18.54,"l":17.99,"c":18.5,"v":4551469},{"d":"2009-09-08","o":18.5,"h":18.9,"l":18.46,"c":18.89,"v":5757803},{"d":"2009-09-09","o":18.82,"h":19.45,"l":18.71,"c":19.42,"v":5139747},{"d":"2009-09-10","o":19.37,"h":19.94,"l":19.27,"c":19.93,"v":6009722},{"d":"2009-09-11","o":19.94,"h":20.14,"l":19.85,"c":20.06,"v":6138338},{"d":"2009-09-14","o":19.93,"h":20.16,"l":19.77,"c":20.1,"v":4913131},{"d":"2009-09-15","o":19.78,"h":20.3,"l":19.78,"c":20.26,"v":4638704},{"d":"2009-09-16","o":20.26,"h":20.58,"l":20.26,"c":20.48,"v":4520014},{"d":"2009-09-17","o":20.45,"h":20.62,"l":20.16,"c":20.38,"v":5478762},{"d":"2009-09-18","o":20.52,"h":20.55,"l":19.9,"c":20.29,"v":6202507},{"d":"2009-09-21","o":20.55,"h":21.02,"l":20.47,"c":20.61,"v":7854943},{"d":"2009-09-22","o":20.72,"h":20.72,"l":20.31,"c":20.41,"v":6613658},{"d":"2009-09-23","o":20.45,"h":20.62,"l":20.14,"c":20.22,"v":6227810},{"d":"2009-09-24","o":20.3,"h":20.35,"l":19.73,"c":19.91,"v":4159190},{"d":"2009-09-25","o":19.86,"h":19.91,"l":19.66,"c":19.73,"v":5157502},{"d":"2009-09-28","o":19.81,"h":20.19,"l":19.66,"c":19.95,"v":2935940},{"d":"2009-09-29","o":19.89,"h":20.12,"l":19.82,"c":19.96,"v":4369449},{"d":"2009-09-30","o":20.03,"h":20.08,"l":19.68,"c":19.91,"v":6334058},{"d":"2009-10-01","o":19.05,"h":19.54,"l":18.82,"c":19.03,"v":7631123},{"d":"2009-10-02","o":18.89,"h":18.93,"l":18.56,"c":18.82,"v":4997011},{"d":"2009-10-05","o":18.81,"h":19.3,"l":18.75,"c":19.18,"v":4461298},{"d":"2009-10-06","o":19.43,"h":19.65,"l":19.26,"c":19.47,"v":4036585},{"d":"2009-10-07","o":19.36,"h":19.46,"l":19.23,"c":19.38,"v":2222261},{"d":"2009-10-08","o":19.67,"h":19.85,"l":19.54,"c":19.6,"v":4704969},{"d":"2009-10-09","o":19.59,"h":19.7,"l":19.57,"c":19.65,"v":2916647},{"d":"2009-10-12","o":19.74,"h":19.82,"l":19.55,"c":19.64,"v":2649350},{"d":"2009-10-13","o":19.61,"h":19.69,"l":19.42,"c":19.52,"v":1988935},{"d":"2009-10-14","o":19.8,"h":19.84,"l":19.65,"c":19.74,"v":3873299},{"d":"2009-10-15","o":19.66,"h":19.79,"l":19.6,"c":19.76,"v":3953125},{"d":"2009-10-16","o":19.61,"h":19.66,"l":19.27,"c":19.46,"v":4231327},{"d":"2009-10-19","o":19.56,"h":19.71,"l":19.36,"c":19.6,"v":2850103},{"d":"2009-10-20","o":19.54,"h":19.59,"l":18.86,"c":18.93,"v":5498614},{"d":"2009-10-21","o":18.95,"h":19.5,"l":18.9,"c":19.23,"v":6195237},{"d":"2009-10-22","o":19.38,"h":19.38,"l":18.84,"c":19.22,"v":3867287},{"d":"2009-10-23","o":19.46,"h":19.46,"l":18.63,"c":18.74,"v":3930197},{"d":"2009-10-26","o":18.73,"h":19.1,"l":18.37,"c":18.39,"v":4062169},{"d":"2009-10-27","o":18.38,"h":18.63,"l":18.27,"c":18.4,"v":4801990},{"d":"2009-10-28","o":18.28,"h":18.39,"l":18.03,"c":18.11,"v":5502248},{"d":"2009-10-29","o":18.23,"h":18.53,"l":18.13,"c":18.4,"v":3485773},{"d":"2009-10-30","o":18.39,"h":18.46,"l":17.6,"c":17.7,"v":7608335},{"d":"2009-11-02","o":17.7,"h":18.1,"l":17.66,"c":17.93,"v":5675600},{"d":"2009-11-03","o":17.9,"h":18.02,"l":17.7,"c":17.9,"v":3225885},{"d":"2009-11-04","o":17.98,"h":18.3,"l":17.88,"c":17.92,"v":4399226},{"d":"2009-11-05","o":18.11,"h":18.73,"l":18.1,"c":18.69,"v":3690720},{"d":"2009-11-06","o":18.94,"h":18.94,"l":18.56,"c":18.72,"v":3416013},{"d":"2009-11-09","o":18.91,"h":19.28,"l":18.85,"c":19.28,"v":2661512},{"d":"2009-11-10","o":19.32,"h":19.46,"l":19.16,"c":19.31,"v":3696731},{"d":"2009-11-11","o":19.54,"h":19.64,"l":19.33,"c":19.64,"v":4522250},{"d":"2009-11-12","o":19.76,"h":19.81,"l":19.51,"c":19.62,"v":4887688},{"d":"2009-11-13","o":20.01,"h":20.67,"l":19.85,"c":20.46,"v":8756233},{"d":"2009-11-16","o":20.21,"h":21.1,"l":20.1,"c":21.01,"v":6200969},{"d":"2009-11-17","o":20.78,"h":21.25,"l":20.78,"c":21.19,"v":4435435},{"d":"2009-11-18","o":21.09,"h":21.1,"l":20.84,"c":21.07,"v":3923906},{"d":"2009-11-19","o":20.81,"h":21,"l":20.51,"c":20.84,"v":3094473},{"d":"2009-11-20","o":20.7,"h":20.78,"l":20.51,"c":20.68,"v":2765244},{"d":"2009-11-23","o":20.97,"h":21.12,"l":20.82,"c":20.94,"v":2347382},{"d":"2009-11-24","o":20.97,"h":20.97,"l":20.66,"c":20.92,"v":2167319},{"d":"2009-11-25","o":20.89,"h":21.13,"l":20.89,"c":21.13,"v":2104689},{"d":"2009-11-27","o":20.36,"h":20.81,"l":20.04,"c":20.64,"v":1289655},{"d":"2009-11-30","o":20.59,"h":20.71,"l":20.43,"c":20.69,"v":3572170},{"d":"2009-12-01","o":20.82,"h":21.09,"l":20.8,"c":21.06,"v":3171503},{"d":"2009-12-02","o":21.1,"h":21.24,"l":20.99,"c":21.09,"v":3675901},{"d":"2009-12-03","o":21.1,"h":21.5,"l":21.1,"c":21.24,"v":5010013},{"d":"2009-12-04","o":21.46,"h":21.8,"l":21.07,"c":21.36,"v":4944726},{"d":"2009-12-07","o":21.23,"h":21.45,"l":21.22,"c":21.37,"v":4039521},{"d":"2009-12-08","o":21.14,"h":21.29,"l":20.9,"c":21.17,"v":2677729},{"d":"2009-12-09","o":21.13,"h":21.13,"l":20.73,"c":20.92,"v":4349597},{"d":"2009-12-10","o":21.07,"h":21.42,"l":21.02,"c":21.24,"v":2565889},{"d":"2009-12-11","o":21.28,"h":21.37,"l":21.14,"c":21.2,"v":1967825},{"d":"2009-12-14","o":21.31,"h":21.46,"l":21.26,"c":21.44,"v":1865212},{"d":"2009-12-15","o":21.37,"h":21.52,"l":21.24,"c":21.39,"v":2617056},{"d":"2009-12-16","o":21.46,"h":21.52,"l":21.22,"c":21.29,"v":2867018},{"d":"2009-12-17","o":21.07,"h":21.29,"l":20.99,"c":21.06,"v":2699119},{"d":"2009-12-18","o":21.13,"h":21.34,"l":20.91,"c":21.03,"v":4618293},{"d":"2009-12-21","o":21.17,"h":21.42,"l":20.96,"c":21.39,"v":4401743},{"d":"2009-12-22","o":21.39,"h":21.69,"l":21.33,"c":21.59,"v":3469696},{"d":"2009-12-23","o":21.6,"h":21.75,"l":21.57,"c":21.67,"v":3101323},{"d":"2009-12-24","o":21.65,"h":21.74,"l":21.6,"c":21.7,"v":1058006},{"d":"2009-12-28","o":21.7,"h":21.77,"l":21.62,"c":21.75,"v":2347661},{"d":"2009-12-29","o":21.75,"h":21.8,"l":21.62,"c":21.7,"v":4343866},{"d":"2009-12-30","o":21.54,"h":22.35,"l":21.4,"c":22.25,"v":5585010},{"d":"2009-12-31","o":22.2,"h":22.73,"l":22.12,"c":22.22,"v":5224606},{"d":"2010-01-04","o":22.45,"h":22.63,"l":22.27,"c":22.39,"v":3815561},{"d":"2010-01-05","o":22.32,"h":22.33,"l":22,"c":22.15,"v":4186031},{"d":"2010-01-06","o":22.07,"h":22.17,"l":22,"c":22.07,"v":3243779},{"d":"2010-01-07","o":22.02,"h":22.05,"l":21.82,"c":22.04,"v":3095172},{"d":"2010-01-08","o":21.92,"h":22.07,"l":21.75,"c":22.03,"v":3733918},{"d":"2010-01-11","o":22.09,"h":22.21,"l":21.94,"c":22.05,"v":4781579},{"d":"2010-01-12","o":21.86,"h":21.92,"l":21.62,"c":21.78,"v":2871073},{"d":"2010-01-13","o":21.8,"h":22.02,"l":21.49,"c":21.95,"v":3418949},{"d":"2010-01-14","o":21.88,"h":22.35,"l":21.82,"c":22.28,"v":6163782},{"d":"2010-01-15","o":22.33,"h":22.43,"l":21.7,"c":21.77,"v":4626681},{"d":"2010-01-19","o":21.72,"h":22.05,"l":21.71,"c":22.03,"v":3563642},{"d":"2010-01-20","o":21.84,"h":21.94,"l":21.6,"c":21.91,"v":4589075},{"d":"2010-01-21","o":22.17,"h":22.25,"l":21.59,"c":21.83,"v":6081440},{"d":"2010-01-22","o":21.71,"h":21.71,"l":20.81,"c":20.87,"v":4263061},{"d":"2010-01-25","o":21.04,"h":21.21,"l":20.91,"c":21.07,"v":3608518},{"d":"2010-01-26","o":21.01,"h":21.1,"l":20.73,"c":20.95,"v":2696882},{"d":"2010-01-27","o":20.89,"h":20.95,"l":20.55,"c":20.87,"v":4362179},{"d":"2010-01-28","o":20.84,"h":21.01,"l":20.38,"c":20.52,"v":4937177},{"d":"2010-01-29","o":20.69,"h":20.87,"l":19.97,"c":20.05,"v":5923046},{"d":"2010-02-01","o":20.14,"h":20.97,"l":20.12,"c":20.84,"v":5585429},{"d":"2010-02-02","o":20.9,"h":21.17,"l":20.81,"c":21.1,"v":5884741},{"d":"2010-02-03","o":21.02,"h":21.38,"l":21,"c":21.13,"v":6085634},{"d":"2010-02-04","o":20.96,"h":21.07,"l":20.7,"c":20.79,"v":6632392},{"d":"2010-02-05","o":20.68,"h":20.93,"l":20.16,"c":20.87,"v":9546662},{"d":"2010-02-08","o":20.89,"h":21.23,"l":20.84,"c":20.89,"v":6924154},{"d":"2010-02-09","o":21.12,"h":21.26,"l":20.87,"c":21.04,"v":5150651},{"d":"2010-02-10","o":21.07,"h":21.09,"l":20.66,"c":20.92,"v":3255523},{"d":"2010-02-11","o":20.92,"h":21.18,"l":20.58,"c":21,"v":6982451},{"d":"2010-02-12","o":21.92,"h":21.99,"l":21.15,"c":21.44,"v":11457868},{"d":"2010-02-16","o":21.63,"h":21.7,"l":21.44,"c":21.64,"v":6559556},{"d":"2010-02-17","o":21.72,"h":21.99,"l":21.55,"c":21.91,"v":4891183},{"d":"2010-02-18","o":21.87,"h":22.17,"l":21.77,"c":22.16,"v":3313959},{"d":"2010-02-19","o":22.06,"h":22.37,"l":21.9,"c":22.32,"v":4186171},{"d":"2010-02-22","o":22.38,"h":22.38,"l":22.07,"c":22.28,"v":4038123},{"d":"2010-02-23","o":22.24,"h":22.29,"l":21.84,"c":22.07,"v":4366373},{"d":"2010-02-24","o":22.15,"h":22.35,"l":22.07,"c":22.34,"v":3945855},{"d":"2010-02-25","o":22.06,"h":22.27,"l":21.62,"c":22.24,"v":4778504},{"d":"2010-02-26","o":22.3,"h":22.55,"l":22.16,"c":22.5,"v":4678127},{"d":"2010-03-01","o":22.48,"h":22.98,"l":22.48,"c":22.95,"v":4723562},{"d":"2010-03-02","o":22.89,"h":23.28,"l":22.78,"c":23.15,"v":6018250},{"d":"2010-03-03","o":23.19,"h":23.28,"l":23.1,"c":23.2,"v":6419616},{"d":"2010-03-04","o":23.22,"h":23.22,"l":22.78,"c":23.08,"v":6100173},{"d":"2010-03-05","o":23.48,"h":23.78,"l":23.34,"c":23.72,"v":7695291},{"d":"2010-03-08","o":23.68,"h":23.71,"l":23.48,"c":23.61,"v":7017820},{"d":"2010-03-09","o":23.56,"h":23.84,"l":23.51,"c":23.8,"v":7083386},{"d":"2010-03-10","o":23.75,"h":24.14,"l":23.67,"c":24.08,"v":4696721},{"d":"2010-03-11","o":23.88,"h":24.03,"l":23.78,"c":24.02,"v":3942360},{"d":"2010-03-12","o":24.05,"h":24.16,"l":23.84,"c":23.91,"v":4015755},{"d":"2010-03-15","o":23.83,"h":23.96,"l":23.63,"c":23.83,"v":3619282},{"d":"2010-03-16","o":23.88,"h":24.02,"l":23.76,"c":23.91,"v":3285999},{"d":"2010-03-17","o":23.92,"h":24.06,"l":23.83,"c":23.88,"v":3926003},{"d":"2010-03-18","o":23.82,"h":24.02,"l":23.72,"c":23.93,"v":4494710},{"d":"2010-03-19","o":23.91,"h":24.08,"l":23.7,"c":23.91,"v":5882504},{"d":"2010-03-22","o":23.79,"h":24.2,"l":23.67,"c":24.12,"v":3946694},{"d":"2010-03-23","o":24.16,"h":24.47,"l":24.08,"c":24.4,"v":5195807},{"d":"2010-03-24","o":24.31,"h":24.4,"l":24.22,"c":24.25,"v":3791516},{"d":"2010-03-25","o":24.39,"h":24.86,"l":24.37,"c":24.71,"v":6941350},{"d":"2010-03-26","o":24.79,"h":24.82,"l":24.4,"c":24.54,"v":4705808},{"d":"2010-03-29","o":24.54,"h":24.82,"l":24.52,"c":24.61,"v":5377687},{"d":"2010-03-30","o":24.65,"h":24.82,"l":24.64,"c":24.76,"v":5980364},{"d":"2010-03-31","o":24.71,"h":24.74,"l":24.53,"c":24.6,"v":5293387},{"d":"2010-04-01","o":24.71,"h":24.94,"l":24.5,"c":24.71,"v":3105098},{"d":"2010-04-05","o":24.74,"h":24.92,"l":24.71,"c":24.91,"v":3731961},{"d":"2010-04-06","o":24.78,"h":24.81,"l":24.62,"c":24.72,"v":3499054},{"d":"2010-04-07","o":24.66,"h":24.71,"l":24.41,"c":24.53,"v":3269503},{"d":"2010-04-08","o":24.39,"h":24.43,"l":24,"c":24.31,"v":4199872},{"d":"2010-04-09","o":24.35,"h":24.48,"l":24.23,"c":24.48,"v":3908668},{"d":"2010-04-12","o":24.47,"h":24.56,"l":24.35,"c":24.47,"v":4134585},{"d":"2010-04-13","o":24.43,"h":24.48,"l":24.23,"c":24.25,"v":3616486},{"d":"2010-04-14","o":24.28,"h":24.75,"l":24.28,"c":24.61,"v":11638210},{"d":"2010-04-15","o":24.64,"h":25.69,"l":24.48,"c":25.49,"v":12788624},{"d":"2010-04-16","o":25.42,"h":25.68,"l":25.09,"c":25.23,"v":8066180},{"d":"2010-04-19","o":25.28,"h":25.35,"l":24.79,"c":25.15,"v":4006388},{"d":"2010-04-20","o":25.31,"h":26.09,"l":25.31,"c":25.96,"v":6989860},{"d":"2010-04-21","o":25.88,"h":26.03,"l":25.6,"c":25.84,"v":3142424},{"d":"2010-04-22","o":25.61,"h":26.09,"l":25.23,"c":26.07,"v":4662050},{"d":"2010-04-23","o":26.03,"h":26.24,"l":25.82,"c":26.21,"v":3653673},{"d":"2010-04-26","o":26.23,"h":26.46,"l":26.09,"c":26.34,"v":3953544},{"d":"2010-04-27","o":26.18,"h":26.44,"l":25.84,"c":25.91,"v":6097377},{"d":"2010-04-28","o":26.09,"h":26.36,"l":26.04,"c":26.21,"v":4384408},{"d":"2010-04-29","o":26.42,"h":26.75,"l":26.37,"c":26.63,"v":3237349},{"d":"2010-04-30","o":26.65,"h":26.77,"l":25.92,"c":25.94,"v":4195678},{"d":"2010-05-03","o":26.11,"h":26.39,"l":26.02,"c":26.3,"v":2599162},{"d":"2010-05-04","o":26.01,"h":26.01,"l":25.12,"c":25.29,"v":4539446},{"d":"2010-05-05","o":24.98,"h":25.26,"l":24.64,"c":24.86,"v":4609905},{"d":"2010-05-06","o":24.69,"h":24.91,"l":21.93,"c":23.81,"v":9026606},{"d":"2010-05-07","o":23.67,"h":23.81,"l":22.53,"c":22.8,"v":11155061},{"d":"2010-05-10","o":23.73,"h":24.48,"l":23.6,"c":24.46,"v":5671826},{"d":"2010-05-11","o":24.09,"h":24.69,"l":23.94,"c":24.37,"v":4720207},{"d":"2010-05-12","o":24.43,"h":25.03,"l":24.41,"c":24.9,"v":3972836},{"d":"2010-05-13","o":24.91,"h":25.24,"l":24.63,"c":24.88,"v":6149942},{"d":"2010-05-14","o":24.6,"h":24.83,"l":23.92,"c":24.22,"v":4725659},{"d":"2010-05-17","o":24.33,"h":24.68,"l":24.03,"c":24.46,"v":5824767},{"d":"2010-05-18","o":24.32,"h":24.36,"l":22.77,"c":22.94,"v":16516531},{"d":"2010-05-19","o":22.9,"h":23.43,"l":22.89,"c":23.31,"v":7204174},{"d":"2010-05-20","o":22.7,"h":22.85,"l":22.17,"c":22.2,"v":6588634},{"d":"2010-05-21","o":21.69,"h":22.74,"l":21.59,"c":22.42,"v":8263858},{"d":"2010-05-24","o":22.35,"h":22.62,"l":22.16,"c":22.46,"v":5286956},{"d":"2010-05-25","o":21.82,"h":22.35,"l":21.44,"c":22.35,"v":5348189},{"d":"2010-05-26","o":22.54,"h":23.07,"l":22.44,"c":22.53,"v":5328896},{"d":"2010-05-27","o":23.04,"h":23.45,"l":22.97,"c":23.43,"v":3739091},{"d":"2010-05-28","o":23.43,"h":23.5,"l":23,"c":23.15,"v":3430692},{"d":"2010-06-01","o":22.95,"h":23.15,"l":22.47,"c":22.52,"v":3883085},{"d":"2010-06-02","o":22.68,"h":23.05,"l":22.36,"c":23.05,"v":3572170},{"d":"2010-06-03","o":23.13,"h":23.28,"l":22.85,"c":23.18,"v":3770965},{"d":"2010-06-04","o":22.61,"h":22.68,"l":21.61,"c":21.7,"v":6045931},{"d":"2010-06-07","o":21.84,"h":21.95,"l":21.51,"c":21.53,"v":5700625},{"d":"2010-06-08","o":21.59,"h":21.72,"l":20.97,"c":21.34,"v":8392054},{"d":"2010-06-09","o":21.44,"h":21.8,"l":21.03,"c":21.12,"v":6052082},{"d":"2010-06-10","o":21.47,"h":21.8,"l":21.29,"c":21.78,"v":4699657},{"d":"2010-06-11","o":21.49,"h":22.02,"l":21.49,"c":21.98,"v":2706528},{"d":"2010-06-14","o":22.27,"h":22.89,"l":22.15,"c":22.5,"v":5820992},{"d":"2010-06-15","o":22.75,"h":23.05,"l":22.57,"c":23.03,"v":3576503},{"d":"2010-06-16","o":22.88,"h":23.45,"l":22.74,"c":23.34,"v":4280816},{"d":"2010-06-17","o":23.46,"h":23.46,"l":22.9,"c":23.23,"v":3175138},{"d":"2010-06-18","o":23.28,"h":23.56,"l":23.18,"c":23.33,"v":3728326},{"d":"2010-06-21","o":23.65,"h":23.87,"l":23.05,"c":23.2,"v":4096000},{"d":"2010-06-22","o":23.18,"h":23.55,"l":22.88,"c":22.9,"v":2854856},{"d":"2010-06-23","o":22.95,"h":23.13,"l":22.52,"c":22.87,"v":3223229},{"d":"2010-06-24","o":22.7,"h":22.83,"l":21.92,"c":22,"v":5806453},{"d":"2010-06-25","o":22.12,"h":22.2,"l":21.77,"c":21.95,"v":5359792},{"d":"2010-06-28","o":21.91,"h":22.07,"l":21.67,"c":21.87,"v":3104399},{"d":"2010-06-29","o":21.48,"h":21.6,"l":20.74,"c":20.89,"v":6626240},{"d":"2010-06-30","o":20.86,"h":21.09,"l":20.26,"c":20.34,"v":5267804},{"d":"2010-07-01","o":20.39,"h":20.46,"l":19.63,"c":20.23,"v":6993495},{"d":"2010-07-02","o":20.29,"h":20.31,"l":19.74,"c":19.88,"v":4633951},{"d":"2010-07-06","o":20.28,"h":20.44,"l":19.69,"c":19.85,"v":5281924},{"d":"2010-07-07","o":19.88,"h":20.49,"l":19.83,"c":20.44,"v":4614518},{"d":"2010-07-08","o":20.58,"h":20.71,"l":20.3,"c":20.61,"v":5118078},{"d":"2010-07-09","o":20.66,"h":20.71,"l":20.35,"c":20.49,"v":3316615},{"d":"2010-07-12","o":20.39,"h":20.54,"l":20.05,"c":20.17,"v":5240123},{"d":"2010-07-13","o":20.36,"h":20.71,"l":20.33,"c":20.57,"v":5721874},{"d":"2010-07-14","o":20.47,"h":20.92,"l":20.44,"c":20.52,"v":5884462},{"d":"2010-07-15","o":20.47,"h":20.55,"l":20.12,"c":20.31,"v":5779052},{"d":"2010-07-16","o":20.17,"h":20.24,"l":19.29,"c":19.33,"v":8874364},{"d":"2010-07-19","o":19.52,"h":19.82,"l":19.36,"c":19.7,"v":7919530},{"d":"2010-07-20","o":19.33,"h":19.71,"l":19.13,"c":19.69,"v":6096818},{"d":"2010-07-21","o":19.8,"h":20.17,"l":19.61,"c":19.73,"v":6225154},{"d":"2010-07-22","o":19.99,"h":20.65,"l":19.99,"c":20.54,"v":5102001},{"d":"2010-07-23","o":20.43,"h":21.04,"l":20.35,"c":20.96,"v":5194129},{"d":"2010-07-26","o":20.9,"h":21.22,"l":20.82,"c":21.2,"v":2971729},{"d":"2010-07-27","o":21.27,"h":21.27,"l":20.61,"c":20.65,"v":4670858},{"d":"2010-07-28","o":20.59,"h":20.94,"l":20.56,"c":20.59,"v":4355749},{"d":"2010-07-29","o":20.72,"h":20.85,"l":19.87,"c":20.14,"v":6163223},{"d":"2010-07-30","o":19.87,"h":20.15,"l":19.79,"c":19.98,"v":5164771},{"d":"2010-08-02","o":20.28,"h":20.72,"l":20.17,"c":20.62,"v":4052383},{"d":"2010-08-03","o":20.46,"h":20.55,"l":19.89,"c":19.91,"v":5927800},{"d":"2010-08-04","o":19.93,"h":20.28,"l":19.85,"c":20.24,"v":3288935},{"d":"2010-08-05","o":20.05,"h":20.48,"l":20,"c":20.36,"v":2891483},{"d":"2010-08-06","o":20.16,"h":20.57,"l":20.08,"c":20.55,"v":4722164},{"d":"2010-08-09","o":20.69,"h":21.37,"l":20.65,"c":21.33,"v":5157222},{"d":"2010-08-10","o":21.06,"h":21.23,"l":20.84,"c":21.07,"v":4874407},{"d":"2010-08-11","o":20.64,"h":20.67,"l":20.01,"c":20.19,"v":3952426},{"d":"2010-08-12","o":19.78,"h":19.87,"l":19.61,"c":19.69,"v":4552867},{"d":"2010-08-13","o":19.59,"h":19.92,"l":19.53,"c":19.56,"v":3420906},{"d":"2010-08-16","o":19.39,"h":19.8,"l":19.31,"c":19.43,"v":4635908},{"d":"2010-08-17","o":20.57,"h":21.12,"l":20.33,"c":20.94,"v":10206518},{"d":"2010-08-18","o":20.98,"h":21.22,"l":20.79,"c":21.06,"v":4255512},{"d":"2010-08-19","o":20.92,"h":20.93,"l":20.19,"c":20.41,"v":4729853},{"d":"2010-08-20","o":20.21,"h":20.5,"l":20.02,"c":20.43,"v":4716712},{"d":"2010-08-23","o":20.56,"h":20.59,"l":19.97,"c":20,"v":4365674},{"d":"2010-08-24","o":19.69,"h":19.79,"l":19.38,"c":19.57,"v":4102850},{"d":"2010-08-25","o":19.41,"h":19.91,"l":19.08,"c":19.81,"v":6108701},{"d":"2010-08-26","o":19.94,"h":20.12,"l":19.66,"c":19.68,"v":4125778},{"d":"2010-08-27","o":19.81,"h":20.06,"l":19.33,"c":20,"v":4677708},{"d":"2010-08-30","o":19.86,"h":20.16,"l":19.8,"c":19.8,"v":3624874},{"d":"2010-08-31","o":19.72,"h":19.74,"l":19.13,"c":19.29,"v":7467417},{"d":"2010-09-01","o":19.64,"h":20.35,"l":19.62,"c":20.24,"v":5088580},{"d":"2010-09-02","o":20.36,"h":20.92,"l":20.28,"c":20.89,"v":3802979},{"d":"2010-09-03","o":21.09,"h":21.45,"l":21.09,"c":21.35,"v":3164932},{"d":"2010-09-07","o":21.24,"h":21.25,"l":20.71,"c":20.74,"v":3085805},{"d":"2010-09-08","o":20.8,"h":20.92,"l":20.59,"c":20.63,"v":3923627},{"d":"2010-09-09","o":20.92,"h":21.02,"l":20.69,"c":20.69,"v":2937198},{"d":"2010-09-10","o":20.71,"h":20.87,"l":20.54,"c":20.68,"v":2481031},{"d":"2010-09-13","o":20.91,"h":21.07,"l":20.71,"c":20.84,"v":4135424},{"d":"2010-09-14","o":20.76,"h":21,"l":20.49,"c":20.87,"v":3676740},{"d":"2010-09-15","o":20.85,"h":21.18,"l":20.57,"c":21.04,"v":5233972},{"d":"2010-09-16","o":20.99,"h":21.6,"l":20.93,"c":21.49,"v":6245285},{"d":"2010-09-17","o":21.69,"h":22.12,"l":21.61,"c":21.85,"v":6663148},{"d":"2010-09-20","o":22.02,"h":22.27,"l":21.87,"c":22.2,"v":5145479},{"d":"2010-09-21","o":22.16,"h":22.39,"l":22.02,"c":22.28,"v":4078525},{"d":"2010-09-22","o":22.16,"h":22.42,"l":22,"c":22,"v":5396560},{"d":"2010-09-23","o":21.81,"h":22.11,"l":21.71,"c":21.86,"v":3913841},{"d":"2010-09-24","o":22.15,"h":23,"l":22.15,"c":22.95,"v":5083967},{"d":"2010-09-27","o":22.94,"h":22.99,"l":22.66,"c":22.89,"v":3866868},{"d":"2010-09-28","o":22.86,"h":23.2,"l":22.68,"c":23.13,"v":3996742},{"d":"2010-09-29","o":22.96,"h":23.36,"l":22.96,"c":23.3,"v":4729015},{"d":"2010-09-30","o":23.44,"h":23.99,"l":23.35,"c":23.87,"v":8493689},{"d":"2010-10-01","o":24.1,"h":24.52,"l":23.88,"c":24.13,"v":8238554},{"d":"2010-10-04","o":24.01,"h":24.04,"l":23.16,"c":23.31,"v":6835801},{"d":"2010-10-05","o":23.57,"h":23.88,"l":23.51,"c":23.63,"v":5904733},{"d":"2010-10-06","o":23.62,"h":23.69,"l":23.1,"c":23.37,"v":4522250},{"d":"2010-10-07","o":23.56,"h":23.98,"l":23.49,"c":23.75,"v":5224606},{"d":"2010-10-08","o":23.76,"h":24.26,"l":23.6,"c":24.18,"v":4003033},{"d":"2010-10-11","o":24.16,"h":24.3,"l":24,"c":24.14,"v":2680246},{"d":"2010-10-12","o":24.04,"h":24.26,"l":23.81,"c":24.09,"v":4812196},{"d":"2010-10-13","o":24.28,"h":24.66,"l":24.25,"c":24.54,"v":4471503},{"d":"2010-10-14","o":24.52,"h":24.57,"l":24.34,"c":24.48,"v":4072514},{"d":"2010-10-15","o":24.75,"h":24.85,"l":24.38,"c":24.66,"v":3888817},{"d":"2010-10-18","o":24.67,"h":24.87,"l":24.41,"c":24.79,"v":2889666},{"d":"2010-10-19","o":24.41,"h":24.65,"l":24.01,"c":24.33,"v":5580676},{"d":"2010-10-20","o":24.42,"h":24.93,"l":24.38,"c":24.79,"v":3486612},{"d":"2010-10-21","o":24.89,"h":25.04,"l":24.62,"c":24.86,"v":4276622},{"d":"2010-10-22","o":24.85,"h":24.98,"l":24.69,"c":24.86,"v":3521422},{"d":"2010-10-25","o":25.06,"h":25.15,"l":24.86,"c":24.96,"v":3706098},{"d":"2010-10-26","o":24.77,"h":25.04,"l":24.61,"c":24.89,"v":4473740},{"d":"2010-10-27","o":24.66,"h":24.86,"l":24.44,"c":24.74,"v":2316206},{"d":"2010-10-28","o":25.13,"h":25.27,"l":24.62,"c":24.98,"v":3349608},{"d":"2010-10-29","o":24.91,"h":25.04,"l":24.76,"c":24.89,"v":2703592},{"d":"2010-11-01","o":24.99,"h":25.12,"l":24.59,"c":24.86,"v":2885472},{"d":"2010-11-02","o":25.02,"h":25.17,"l":24.88,"c":25.08,"v":2930068},{"d":"2010-11-03","o":25.16,"h":25.24,"l":24.72,"c":25.11,"v":3352823},{"d":"2010-11-04","o":25.39,"h":25.78,"l":25.33,"c":25.74,"v":3856663},{"d":"2010-11-05","o":25.73,"h":26.04,"l":25.64,"c":26.02,"v":3263212},{"d":"2010-11-08","o":25.86,"h":26.02,"l":25.64,"c":25.88,"v":2605732},{"d":"2010-11-09","o":25.88,"h":25.88,"l":25.21,"c":25.38,"v":4461158},{"d":"2010-11-10","o":25.36,"h":25.51,"l":24.96,"c":25.22,"v":4641220},{"d":"2010-11-11","o":24.89,"h":25.61,"l":24.66,"c":25.56,"v":5294925},{"d":"2010-11-12","o":25.68,"h":26.86,"l":25.4,"c":26.01,"v":9890570},{"d":"2010-11-15","o":26.14,"h":26.19,"l":25.59,"c":25.89,"v":6752060},{"d":"2010-11-16","o":25.62,"h":25.64,"l":24.89,"c":25.06,"v":6894796},{"d":"2010-11-17","o":25.04,"h":25.29,"l":24.92,"c":25.19,"v":3886440},{"d":"2010-11-18","o":25.49,"h":26.04,"l":25.41,"c":25.92,"v":4135144},{"d":"2010-11-19","o":25.87,"h":26.09,"l":25.59,"c":26.08,"v":2985289},{"d":"2010-11-22","o":25.86,"h":26.16,"l":25.61,"c":25.95,"v":3195828},{"d":"2010-11-23","o":25.65,"h":25.65,"l":25.12,"c":25.34,"v":3200302},{"d":"2010-11-24","o":25.48,"h":26.06,"l":25.42,"c":25.99,"v":3026530},{"d":"2010-11-26","o":25.72,"h":26.07,"l":25.59,"c":26,"v":1094634},{"d":"2010-11-29","o":25.72,"h":25.76,"l":25.26,"c":25.5,"v":4813034},{"d":"2010-11-30","o":25.2,"h":25.32,"l":25.03,"c":25.05,"v":6086612},{"d":"2010-12-01","o":25.5,"h":25.86,"l":25.47,"c":25.84,"v":5770804},{"d":"2010-12-02","o":25.74,"h":26.35,"l":25.67,"c":26.27,"v":4237338},{"d":"2010-12-03","o":26.11,"h":26.89,"l":26.09,"c":26.81,"v":4565449},{"d":"2010-12-06","o":26.68,"h":26.75,"l":26.5,"c":26.56,"v":2309216},{"d":"2010-12-07","o":26.89,"h":27.1,"l":26.82,"c":26.88,"v":5754727},{"d":"2010-12-08","o":26.89,"h":27.01,"l":26.57,"c":26.94,"v":4697140},{"d":"2010-12-09","o":27.07,"h":27.22,"l":27.02,"c":27.22,"v":4770395},{"d":"2010-12-10","o":27.18,"h":27.83,"l":27.18,"c":27.57,"v":7753308},{"d":"2010-12-13","o":27.57,"h":27.96,"l":27.42,"c":27.68,"v":6566406},{"d":"2010-12-14","o":27.75,"h":28.06,"l":27.74,"c":27.83,"v":4478074},{"d":"2010-12-15","o":27.9,"h":28.03,"l":27.51,"c":27.53,"v":4601797},{"d":"2010-12-16","o":27.62,"h":28.45,"l":27.53,"c":28.43,"v":6021885},{"d":"2010-12-17","o":28.44,"h":29.32,"l":28.32,"c":29,"v":9358631},{"d":"2010-12-20","o":28.68,"h":29.09,"l":28.23,"c":29.06,"v":5625133},{"d":"2010-12-21","o":29.08,"h":29.37,"l":28.98,"c":29.21,"v":5054189},{"d":"2010-12-22","o":29.08,"h":29.37,"l":28.89,"c":29.37,"v":3849533},{"d":"2010-12-23","o":29.26,"h":29.56,"l":29.26,"c":29.38,"v":2290483},{"d":"2010-12-27","o":29.25,"h":30.09,"l":29.25,"c":29.99,"v":5207969},{"d":"2010-12-28","o":29.99,"h":30.1,"l":29.61,"c":29.69,"v":4221960},{"d":"2010-12-29","o":29.71,"h":30.06,"l":29.69,"c":29.82,"v":2677030},{"d":"2010-12-30","o":29.79,"h":29.94,"l":29.65,"c":29.75,"v":2217228},{"d":"2010-12-31","o":29.64,"h":29.83,"l":29.5,"c":29.64,"v":2050726},{"d":"2011-01-03","o":29.73,"h":30.14,"l":29.62,"c":29.96,"v":4994075},{"d":"2011-01-04","o":30.04,"h":30.11,"l":29.46,"c":29.68,"v":5017282},{"d":"2011-01-05","o":29.51,"h":29.85,"l":29.33,"c":29.61,"v":4519035},{"d":"2011-01-06","o":29.59,"h":29.93,"l":29.48,"c":29.67,"v":4699097},{"d":"2011-01-07","o":29.7,"h":29.9,"l":29.36,"c":29.77,"v":3810948},{"d":"2011-01-10","o":29.62,"h":30.56,"l":29.54,"c":30.2,"v":4397968},{"d":"2011-01-11","o":30.41,"h":30.98,"l":30.31,"c":30.72,"v":4635069},{"d":"2011-01-12","o":30.9,"h":31.05,"l":30.73,"c":30.85,"v":3443554},{"d":"2011-01-13","o":30.67,"h":30.92,"l":30.67,"c":30.74,"v":2343747},{"d":"2011-01-14","o":30.61,"h":31.02,"l":30.59,"c":30.94,"v":3097549},{"d":"2011-01-18","o":31.02,"h":31.8,"l":30.99,"c":31.72,"v":4168277},{"d":"2011-01-19","o":31.63,"h":31.68,"l":30.24,"c":30.35,"v":6341747},{"d":"2011-01-20","o":30.01,"h":30.46,"l":29.66,"c":30.25,"v":6814970},{"d":"2011-01-21","o":30.4,"h":30.94,"l":30.06,"c":30.12,"v":4200431},{"d":"2011-01-24","o":30.17,"h":30.61,"l":30.09,"c":30.59,"v":2890365},{"d":"2011-01-25","o":30.59,"h":31.13,"l":30.24,"c":30.54,"v":4379654},{"d":"2011-01-26","o":30.63,"h":30.74,"l":30.07,"c":30.45,"v":5490505},{"d":"2011-01-27","o":30.59,"h":30.82,"l":30.31,"c":30.36,"v":4459201},{"d":"2011-01-28","o":30.4,"h":30.41,"l":29.24,"c":29.31,"v":5074460},{"d":"2011-01-31","o":29.48,"h":29.92,"l":29.25,"c":29.92,"v":5160018},{"d":"2011-02-01","o":30.09,"h":30.54,"l":29.99,"c":30.08,"v":4736843},{"d":"2011-02-02","o":29.86,"h":29.98,"l":29.2,"c":29.49,"v":5551178},{"d":"2011-02-03","o":29.28,"h":29.46,"l":28.78,"c":29.32,"v":4924874},{"d":"2011-02-04","o":29.41,"h":30.85,"l":29.28,"c":30.75,"v":7265126},{"d":"2011-02-07","o":31.08,"h":31.95,"l":31.02,"c":31.79,"v":6388720},{"d":"2011-02-08","o":31.94,"h":31.98,"l":31.35,"c":31.6,"v":5220971},{"d":"2011-02-09","o":31.48,"h":31.6,"l":30.87,"c":31.07,"v":5283601},{"d":"2011-02-10","o":30.92,"h":31.48,"l":30.45,"c":31.47,"v":4579568},{"d":"2011-02-11","o":31.31,"h":32.3,"l":31.22,"c":32.2,"v":6201668},{"d":"2011-02-14","o":32.19,"h":32.49,"l":31.99,"c":32.04,"v":4865320},{"d":"2011-02-15","o":32.04,"h":32.19,"l":30.5,"c":30.51,"v":10243286},{"d":"2011-02-16","o":30.69,"h":31.19,"l":30.54,"c":31.17,"v":5815400},{"d":"2011-02-17","o":31.03,"h":31.47,"l":30.77,"c":31.42,"v":3665276},{"d":"2011-02-18","o":31.37,"h":31.68,"l":31.22,"c":31.42,"v":6137639},{"d":"2011-02-22","o":30.95,"h":31.29,"l":30.32,"c":30.39,"v":5792893},{"d":"2011-02-23","o":30.44,"h":30.58,"l":28.57,"c":28.93,"v":9889732},{"d":"2011-02-24","o":28.86,"h":29.72,"l":28.74,"c":29.43,"v":6228789},{"d":"2011-02-25","o":29.47,"h":30.34,"l":29.42,"c":30.3,"v":6007765},{"d":"2011-02-28","o":30.35,"h":30.51,"l":29.59,"c":30.1,"v":4292279},{"d":"2011-03-01","o":30.03,"h":30.39,"l":29.08,"c":29.1,"v":5719777},{"d":"2011-03-02","o":29.02,"h":29.74,"l":28.87,"c":29.66,"v":4721465},{"d":"2011-03-03","o":30.13,"h":30.86,"l":30.13,"c":30.63,"v":6092484},{"d":"2011-03-04","o":31.01,"h":33.48,"l":31.01,"c":33.44,"v":18664139},{"d":"2011-03-07","o":33.09,"h":33.48,"l":32.46,"c":32.81,"v":10355405},{"d":"2011-03-08","o":32.91,"h":33.05,"l":32.68,"c":32.88,"v":5445350},{"d":"2011-03-09","o":32.65,"h":32.94,"l":31.9,"c":32.94,"v":4869653},{"d":"2011-03-10","o":32.45,"h":32.7,"l":31.99,"c":32.1,"v":6788269},{"d":"2011-03-11","o":32.24,"h":32.55,"l":31.4,"c":32.43,"v":6208798},{"d":"2011-03-14","o":32.25,"h":32.48,"l":31.55,"c":32.07,"v":7917853},{"d":"2011-03-15","o":31.01,"h":31.6,"l":30.46,"c":31.34,"v":9660599},{"d":"2011-03-16","o":31.18,"h":31.3,"l":29.94,"c":30.28,"v":7049695},{"d":"2011-03-17","o":30.85,"h":31.1,"l":29.97,"c":30.36,"v":6082838},{"d":"2011-03-18","o":30.85,"h":31.24,"l":30.53,"c":30.72,"v":5429273},{"d":"2011-03-21","o":31.13,"h":31.74,"l":31.09,"c":31.44,"v":4382311},{"d":"2011-03-22","o":31.41,"h":31.44,"l":30.58,"c":30.89,"v":3381622},{"d":"2011-03-23","o":30.72,"h":31.37,"l":30.58,"c":31.24,"v":5258018},{"d":"2011-03-24","o":31.47,"h":31.55,"l":31.08,"c":31.41,"v":3846597},{"d":"2011-03-25","o":31.48,"h":31.83,"l":31.28,"c":31.5,"v":2914411},{"d":"2011-03-28","o":31.65,"h":31.95,"l":31.38,"c":31.44,"v":4169815},{"d":"2011-03-29","o":31.43,"h":31.92,"l":31.12,"c":31.87,"v":3209389},{"d":"2011-03-30","o":32.04,"h":32.31,"l":31.94,"c":32.25,"v":3514712},{"d":"2011-03-31","o":32.13,"h":32.2,"l":31.8,"c":32.03,"v":3068470},{"d":"2011-04-01","o":32.1,"h":32.53,"l":32.03,"c":32.29,"v":3092795},{"d":"2011-04-04","o":32.24,"h":32.48,"l":31.73,"c":32.07,"v":2983192},{"d":"2011-04-05","o":32.01,"h":32.55,"l":31.91,"c":32.43,"v":4385246},{"d":"2011-04-06","o":32.55,"h":32.69,"l":31.99,"c":32.4,"v":3287956},{"d":"2011-04-07","o":32.35,"h":32.5,"l":31.66,"c":32.1,"v":2939155},{"d":"2011-04-08","o":32.32,"h":32.67,"l":32.02,"c":32.11,"v":2798097},{"d":"2011-04-11","o":32.05,"h":32.45,"l":31.94,"c":32.18,"v":2207162},{"d":"2011-04-12","o":32,"h":32.47,"l":31.67,"c":32.15,"v":3874697},{"d":"2011-04-13","o":32.34,"h":33.43,"l":32.33,"c":33.33,"v":7127423},{"d":"2011-04-14","o":33.1,"h":33.42,"l":32.63,"c":33.35,"v":6499582},{"d":"2011-04-15","o":33.34,"h":34.32,"l":33.14,"c":33.98,"v":6851598},{"d":"2011-04-18","o":33.51,"h":33.51,"l":32.42,"c":33.32,"v":6401023},{"d":"2011-04-19","o":33.41,"h":33.48,"l":33.12,"c":33.43,"v":6125197},{"d":"2011-04-20","o":33.96,"h":34.93,"l":33.91,"c":34.79,"v":5067750},{"d":"2011-04-21","o":35,"h":35.34,"l":34.89,"c":35.29,"v":4284171},{"d":"2011-04-25","o":35.11,"h":35.18,"l":34.31,"c":34.46,"v":4669040},{"d":"2011-04-26","o":34.64,"h":35.94,"l":34.64,"c":35.34,"v":6710400},{"d":"2011-04-27","o":35.38,"h":35.84,"l":35.21,"c":35.79,"v":3805076},{"d":"2011-04-28","o":35.65,"h":36.15,"l":35.52,"c":35.99,"v":3151511},{"d":"2011-04-29","o":35.98,"h":36.25,"l":35.64,"c":35.7,"v":3312561},{"d":"2011-05-02","o":35.94,"h":36.31,"l":35.78,"c":36.08,"v":3657867},{"d":"2011-05-03","o":36.11,"h":36.25,"l":35.84,"c":36.19,"v":3154307},{"d":"2011-05-04","o":36.17,"h":36.27,"l":35.15,"c":35.41,"v":5215239},{"d":"2011-05-05","o":35.31,"h":35.73,"l":35.06,"c":35.17,"v":4840715},{"d":"2011-05-06","o":35.76,"h":36.14,"l":35.23,"c":35.57,"v":3613271},{"d":"2011-05-09","o":35.66,"h":35.79,"l":35.38,"c":35.68,"v":2830810},{"d":"2011-05-10","o":35.84,"h":36.29,"l":35.46,"c":36.24,"v":5826584},{"d":"2011-05-11","o":36.13,"h":36.23,"l":35.52,"c":35.79,"v":4219723},{"d":"2011-05-12","o":35.65,"h":36.19,"l":35.33,"c":36,"v":5065373},{"d":"2011-05-13","o":38.68,"h":39.58,"l":37,"c":37.61,"v":14105680},{"d":"2011-05-16","o":37.33,"h":37.91,"l":37.25,"c":37.42,"v":7251706},{"d":"2011-05-17","o":36.98,"h":37.13,"l":36.34,"c":36.6,"v":6319100},{"d":"2011-05-18","o":36.57,"h":37.08,"l":36.48,"c":37,"v":5553695},{"d":"2011-05-19","o":37.15,"h":37.18,"l":36.52,"c":36.6,"v":7214659},{"d":"2011-05-20","o":36.59,"h":36.63,"l":36.07,"c":36.27,"v":4684418},{"d":"2011-05-23","o":35.63,"h":35.63,"l":34.69,"c":35.12,"v":5963588},{"d":"2011-05-24","o":35.22,"h":35.22,"l":34.61,"c":34.83,"v":4805206},{"d":"2011-05-25","o":34.52,"h":35.28,"l":34.43,"c":35.06,"v":5223208},{"d":"2011-05-26","o":34.85,"h":35.48,"l":34.78,"c":35.33,"v":4569363},{"d":"2011-05-27","o":35.34,"h":35.59,"l":35.17,"c":35.48,"v":2993957},{"d":"2011-05-31","o":35.54,"h":35.79,"l":35.21,"c":35.67,"v":3694075},{"d":"2011-06-01","o":35.62,"h":35.62,"l":34.25,"c":34.33,"v":5815261},{"d":"2011-06-02","o":34.46,"h":34.79,"l":34.23,"c":34.46,"v":4654921},{"d":"2011-06-03","o":33.9,"h":34.3,"l":33.5,"c":33.93,"v":4042037},{"d":"2011-06-06","o":33.8,"h":33.98,"l":33.61,"c":33.66,"v":2882117},{"d":"2011-06-07","o":33.98,"h":34.37,"l":33.73,"c":34.12,"v":5771503},{"d":"2011-06-08","o":33.99,"h":34.38,"l":33.86,"c":34.15,"v":6588355},{"d":"2011-06-09","o":34.22,"h":35.14,"l":34.13,"c":34.84,"v":4587118},{"d":"2011-06-10","o":34.66,"h":35.01,"l":34.43,"c":34.47,"v":5479321},{"d":"2011-06-13","o":34.52,"h":34.62,"l":33.69,"c":34,"v":5627509},{"d":"2011-06-14","o":34.59,"h":35.69,"l":34.48,"c":35.03,"v":6710959},{"d":"2011-06-15","o":34.66,"h":34.66,"l":33.79,"c":33.88,"v":4896495},{"d":"2011-06-16","o":33.8,"h":34.16,"l":33.18,"c":33.66,"v":4245027},{"d":"2011-06-17","o":34.11,"h":34.38,"l":33.83,"c":33.93,"v":5989591},{"d":"2011-06-20","o":33.68,"h":34.71,"l":33.49,"c":34.61,"v":5328337},{"d":"2011-06-21","o":34.84,"h":35.99,"l":34.81,"c":35.64,"v":4937736},{"d":"2011-06-22","o":35.46,"h":35.65,"l":35,"c":35.01,"v":3200302},{"d":"2011-06-23","o":34.46,"h":35.39,"l":33.93,"c":35.32,"v":4860007},{"d":"2011-06-24","o":35.28,"h":35.29,"l":34.59,"c":34.69,"v":3699527},{"d":"2011-06-27","o":34.59,"h":35.16,"l":34.23,"c":34.94,"v":4281515},{"d":"2011-06-28","o":35.07,"h":36.27,"l":34.87,"c":36.11,"v":4629337},{"d":"2011-06-29","o":36.33,"h":36.58,"l":36.03,"c":36.19,"v":4879439},{"d":"2011-06-30","o":36.15,"h":37.19,"l":36.12,"c":36.56,"v":4887268},{"d":"2011-07-01","o":36.65,"h":37.29,"l":36.43,"c":37.2,"v":3925025},{"d":"2011-07-05","o":37.15,"h":37.2,"l":36.69,"c":36.95,"v":2608668},{"d":"2011-07-06","o":36.85,"h":37.11,"l":36.67,"c":37.07,"v":3521282},{"d":"2011-07-07","o":37.5,"h":37.64,"l":36.88,"c":37.47,"v":3384977},{"d":"2011-07-08","o":36.52,"h":37.02,"l":34.88,"c":35.93,"v":11101238},{"d":"2011-07-11","o":35.37,"h":35.69,"l":35,"c":35.11,"v":4169675},{"d":"2011-07-12","o":34.76,"h":34.8,"l":34.05,"c":34.38,"v":5866847},{"d":"2011-07-13","o":34.51,"h":34.83,"l":33.76,"c":34.43,"v":7282182},{"d":"2011-07-14","o":34.53,"h":34.53,"l":33.65,"c":33.86,"v":5226563},{"d":"2011-07-15","o":34.06,"h":34.06,"l":33.31,"c":33.68,"v":5284859},{"d":"2011-07-18","o":33.41,"h":33.45,"l":32.05,"c":32.52,"v":9249308},{"d":"2011-07-19","o":32.73,"h":33.68,"l":32.7,"c":33.58,"v":4987365},{"d":"2011-07-20","o":33.58,"h":33.65,"l":33.07,"c":33.56,"v":5347769},{"d":"2011-07-21","o":33.72,"h":33.83,"l":33.26,"c":33.56,"v":5937865},{"d":"2011-07-22","o":33.58,"h":33.72,"l":33.28,"c":33.54,"v":2894140},{"d":"2011-07-25","o":33.04,"h":33.42,"l":32.98,"c":33.19,"v":2576654},{"d":"2011-07-26","o":32.78,"h":32.95,"l":31.92,"c":32.07,"v":7169783},{"d":"2011-07-27","o":31.79,"h":31.79,"l":30.25,"c":30.37,"v":9148232},{"d":"2011-07-28","o":30.31,"h":30.6,"l":29.96,"c":30.17,"v":10474515},{"d":"2011-07-29","o":29.71,"h":30.67,"l":29.54,"c":30.16,"v":5363986},{"d":"2011-08-01","o":30.49,"h":30.6,"l":28.96,"c":29.18,"v":7920509},{"d":"2011-08-02","o":28.86,"h":29.43,"l":27.84,"c":27.85,"v":7940221},{"d":"2011-08-03","o":27.95,"h":28.13,"l":27.11,"c":28.04,"v":6587236},{"d":"2011-08-04","o":27.78,"h":27.78,"l":26.37,"c":26.4,"v":8617552},{"d":"2011-08-05","o":26.9,"h":27.17,"l":25.3,"c":26.17,"v":12583678},{"d":"2011-08-08","o":25.36,"h":25.7,"l":23.15,"c":23.29,"v":13254019},{"d":"2011-08-09","o":23.8,"h":24.49,"l":22.96,"c":24.47,"v":11422639},{"d":"2011-08-10","o":23.83,"h":24.14,"l":22.73,"c":22.78,"v":14205497},{"d":"2011-08-11","o":22.98,"h":25.02,"l":22.79,"c":24.69,"v":11281720},{"d":"2011-08-12","o":25,"h":26.42,"l":24.61,"c":25.9,"v":13183979},{"d":"2011-08-15","o":26.27,"h":26.87,"l":26.07,"c":26.82,"v":9078332},{"d":"2011-08-16","o":26.44,"h":27.27,"l":25.77,"c":26.2,"v":10777182},{"d":"2011-08-17","o":26.37,"h":26.65,"l":25.16,"c":25.61,"v":6578289},{"d":"2011-08-18","o":24.74,"h":24.76,"l":22.89,"c":23.05,"v":10285366},{"d":"2011-08-19","o":22.7,"h":23.43,"l":22.2,"c":22.23,"v":8476493},{"d":"2011-08-22","o":22.88,"h":23.03,"l":21.76,"c":21.82,"v":9511712},{"d":"2011-08-23","o":21.98,"h":23.06,"l":21.62,"c":22.79,"v":11927876},{"d":"2011-08-24","o":22.79,"h":23.7,"l":22.58,"c":23.66,"v":7933370},{"d":"2011-08-25","o":23.91,"h":24.23,"l":23.29,"c":23.63,"v":9486269},{"d":"2011-08-26","o":23.35,"h":25,"l":22.97,"c":24.94,"v":10275300},{"d":"2011-08-29","o":25.35,"h":26.37,"l":25.21,"c":26.27,"v":10804862},{"d":"2011-08-30","o":26.09,"h":26.52,"l":25.67,"c":26.19,"v":5448705},{"d":"2011-08-31","o":26.29,"h":27.22,"l":26.07,"c":26.37,"v":7548641},{"d":"2011-09-01","o":26.32,"h":26.72,"l":25.52,"c":25.64,"v":6791204},{"d":"2011-09-02","o":24.96,"h":25.09,"l":24.31,"c":24.61,"v":7926660},{"d":"2011-09-06","o":23.45,"h":24.35,"l":23,"c":24.26,"v":10573214},{"d":"2011-09-07","o":24.63,"h":25.68,"l":24.62,"c":25.53,"v":8880655},{"d":"2011-09-08","o":25.33,"h":25.4,"l":24.24,"c":24.42,"v":8666062},{"d":"2011-09-09","o":24.07,"h":24.7,"l":23.63,"c":23.86,"v":6258566},{"d":"2011-09-12","o":23.38,"h":23.99,"l":22.95,"c":23.9,"v":7395839},{"d":"2011-09-13","o":23.98,"h":25.04,"l":23.88,"c":24.88,"v":7681451},{"d":"2011-09-14","o":25.12,"h":26.64,"l":24.77,"c":26.17,"v":9617122},{"d":"2011-09-15","o":26.55,"h":26.63,"l":25.81,"c":26.49,"v":6804485},{"d":"2011-09-16","o":26.6,"h":26.76,"l":25.55,"c":26.01,"v":6992516},{"d":"2011-09-19","o":25.33,"h":25.33,"l":24.26,"c":25.01,"v":8326907},{"d":"2011-09-20","o":25.29,"h":26.1,"l":25.06,"c":25.07,"v":6024262},{"d":"2011-09-21","o":25.1,"h":25.11,"l":23.03,"c":23.07,"v":11669525},{"d":"2011-09-22","o":22.24,"h":22.6,"l":21.98,"c":22.38,"v":8830607},{"d":"2011-09-23","o":22.17,"h":23.05,"l":22.05,"c":22.66,"v":6071374},{"d":"2011-09-26","o":22.92,"h":23.26,"l":22.44,"c":23.17,"v":7663836},{"d":"2011-09-27","o":23.9,"h":24.72,"l":23.71,"c":24.01,"v":6660491},{"d":"2011-09-28","o":24.07,"h":24.11,"l":22.59,"c":22.63,"v":6491194},{"d":"2011-09-29","o":23.25,"h":23.53,"l":22.43,"c":23.26,"v":6669439},{"d":"2011-09-30","o":22.77,"h":23,"l":22.21,"c":22.35,"v":5866288},{"d":"2011-10-03","o":22.1,"h":22.2,"l":21.02,"c":21.03,"v":7265266},{"d":"2011-10-04","o":20.65,"h":22.2,"l":20.51,"c":22.18,"v":7549200},{"d":"2011-10-05","o":22.27,"h":23.01,"l":21.96,"c":22.98,"v":6863481},{"d":"2011-10-06","o":22.87,"h":24.01,"l":22.5,"c":23.99,"v":7000066},{"d":"2011-10-07","o":23.1,"h":23.35,"l":21.77,"c":22.44,"v":11309261},{"d":"2011-10-10","o":22.99,"h":23.93,"l":22.9,"c":23.83,"v":5389290},{"d":"2011-10-11","o":23.51,"h":24.4,"l":23.29,"c":24.27,"v":5474009},{"d":"2011-10-12","o":24.47,"h":24.74,"l":23.89,"c":24.16,"v":10626757},{"d":"2011-10-13","o":23.84,"h":23.9,"l":22.81,"c":23.23,"v":11806529},{"d":"2011-10-14","o":23.72,"h":24,"l":23.62,"c":23.85,"v":8137059},{"d":"2011-10-17","o":23.62,"h":23.93,"l":23.43,"c":23.66,"v":6988882},{"d":"2011-10-18","o":23.63,"h":24.12,"l":22.99,"c":23.95,"v":8460137},{"d":"2011-10-19","o":23.83,"h":24.18,"l":23.49,"c":23.6,"v":4883354},{"d":"2011-10-20","o":23.7,"h":24.21,"l":23.23,"c":24.13,"v":6738500},{"d":"2011-10-21","o":24.52,"h":25.35,"l":24.47,"c":25.23,"v":6025660},{"d":"2011-10-24","o":25.46,"h":26.99,"l":25.35,"c":26.85,"v":8540801},{"d":"2011-10-25","o":26.43,"h":26.75,"l":25.62,"c":25.7,"v":7371095},{"d":"2011-10-26","o":25.74,"h":25.79,"l":24.91,"c":25.6,"v":8705206},{"d":"2011-10-27","o":27.04,"h":28.9,"l":26.51,"c":28.61,"v":12472816},{"d":"2011-10-28","o":28.5,"h":29.36,"l":28.4,"c":29.25,"v":8831725},{"d":"2011-10-31","o":28.51,"h":28.59,"l":26.52,"c":26.52,"v":10448512},{"d":"2011-11-01","o":25.21,"h":25.79,"l":24.79,"c":25.24,"v":10616692},{"d":"2011-11-02","o":25.62,"h":26.14,"l":25.39,"c":25.87,"v":5647361},{"d":"2011-11-03","o":26.33,"h":26.79,"l":25.78,"c":26.56,"v":6497485},{"d":"2011-11-04","o":26.16,"h":26.51,"l":25.62,"c":26.4,"v":4422713},{"d":"2011-11-07","o":26.32,"h":27.07,"l":26.07,"c":27,"v":5491064},{"d":"2011-11-08","o":27.2,"h":27.75,"l":26.86,"c":27.72,"v":5024692},{"d":"2011-11-09","o":26.76,"h":26.92,"l":25.53,"c":25.8,"v":9209744},{"d":"2011-11-10","o":26.39,"h":26.82,"l":26.02,"c":26.37,"v":5333650},{"d":"2011-11-11","o":26.9,"h":27.32,"l":26.62,"c":26.8,"v":5475267},{"d":"2011-11-14","o":26.56,"h":27.05,"l":26.47,"c":26.86,"v":3645984},{"d":"2011-11-15","o":27.15,"h":27.59,"l":26.62,"c":27.36,"v":5856641},{"d":"2011-11-16","o":26.71,"h":28.18,"l":26.6,"c":27.6,"v":11574182},{"d":"2011-11-17","o":27.42,"h":27.58,"l":26.39,"c":26.62,"v":6292118},{"d":"2011-11-18","o":26.82,"h":26.82,"l":26.19,"c":26.33,"v":5323444},{"d":"2011-11-21","o":25.62,"h":25.74,"l":24.95,"c":25.6,"v":5598850},{"d":"2011-11-22","o":25.48,"h":25.84,"l":25.06,"c":25.45,"v":3709313},{"d":"2011-11-23","o":25.04,"h":25.12,"l":24.03,"c":24.03,"v":5950447},{"d":"2011-11-25","o":23.91,"h":24.59,"l":23.76,"c":24.2,"v":3196247},{"d":"2011-11-28","o":25.13,"h":25.67,"l":24.84,"c":25.15,"v":4303044},{"d":"2011-11-29","o":25.3,"h":25.49,"l":24.93,"c":25.05,"v":3942640},{"d":"2011-11-30","o":26.17,"h":26.96,"l":26.13,"c":26.82,"v":4678687},{"d":"2011-12-01","o":26.68,"h":27.45,"l":26.5,"c":27.05,"v":4444522},{"d":"2011-12-02","o":27.46,"h":27.6,"l":26.23,"c":26.29,"v":4885311},{"d":"2011-12-05","o":26.85,"h":27.1,"l":26.3,"c":26.51,"v":4575235},{"d":"2011-12-06","o":26.56,"h":26.72,"l":26.09,"c":26.45,"v":3471793},{"d":"2011-12-07","o":26.23,"h":26.47,"l":25.47,"c":26.22,"v":4219024},{"d":"2011-12-08","o":25.92,"h":26.03,"l":24.55,"c":24.62,"v":6042995},{"d":"2011-12-09","o":24.93,"h":25.38,"l":24.64,"c":25.27,"v":3554415},{"d":"2011-12-12","o":24.9,"h":24.98,"l":23.85,"c":24.13,"v":5470234},{"d":"2011-12-13","o":24.36,"h":24.61,"l":23.58,"c":23.71,"v":4265997},{"d":"2011-12-14","o":23.61,"h":23.93,"l":23.25,"c":23.56,"v":4577751},{"d":"2011-12-15","o":23.98,"h":24.16,"l":23.74,"c":23.93,"v":4477375},{"d":"2011-12-16","o":24.13,"h":24.49,"l":23.79,"c":23.93,"v":4365674},{"d":"2011-12-19","o":24.06,"h":24.28,"l":23.71,"c":23.77,"v":4984289},{"d":"2011-12-20","o":24.31,"h":24.88,"l":24.28,"c":24.74,"v":5132897},{"d":"2011-12-21","o":24.63,"h":24.79,"l":24.21,"c":24.58,"v":3751253},{"d":"2011-12-22","o":24.26,"h":25.06,"l":24.26,"c":24.92,"v":2636488},{"d":"2011-12-23","o":24.92,"h":25.31,"l":24.81,"c":25.29,"v":1936929},{"d":"2011-12-27","o":25.17,"h":25.44,"l":25.15,"c":25.21,"v":1954823},{"d":"2011-12-28","o":25.21,"h":25.29,"l":24.33,"c":24.4,"v":2566588},{"d":"2011-12-29","o":24.42,"h":25.13,"l":24.34,"c":25.08,"v":2669201},{"d":"2011-12-30","o":24.99,"h":25.4,"l":24.91,"c":24.99,"v":1930918},{"d":"2012-01-03","o":25.64,"h":26.46,"l":25.57,"c":26.09,"v":4156394},{"d":"2012-01-04","o":25.86,"h":26.01,"l":25.46,"c":25.89,"v":4651845},{"d":"2012-01-05","o":25.67,"h":26.7,"l":25.55,"c":26.47,"v":6842651},{"d":"2012-01-06","o":26.53,"h":26.87,"l":26.33,"c":26.75,"v":4711400},{"d":"2012-01-09","o":26.91,"h":27.48,"l":26.8,"c":27.45,"v":4429563},{"d":"2012-01-10","o":27.77,"h":28.2,"l":27.62,"c":27.97,"v":4459620},{"d":"2012-01-11","o":27.81,"h":28.11,"l":27.56,"c":27.84,"v":3932574},{"d":"2012-01-12","o":28,"h":28.31,"l":27.44,"c":28.27,"v":3973396},{"d":"2012-01-13","o":27.94,"h":28.05,"l":27.54,"c":27.94,"v":5058383},{"d":"2012-01-17","o":28.44,"h":28.89,"l":28.4,"c":28.61,"v":5812884},{"d":"2012-01-18","o":28.61,"h":29.56,"l":28.51,"c":29.52,"v":4432778},{"d":"2012-01-19","o":29.59,"h":30.26,"l":29.41,"c":29.94,"v":4322336},{"d":"2012-01-20","o":29.88,"h":29.97,"l":29.1,"c":29.33,"v":5461287},{"d":"2012-01-23","o":29.24,"h":29.48,"l":28.99,"c":29.33,"v":4743554},{"d":"2012-01-24","o":29.27,"h":30.75,"l":29.18,"c":30.47,"v":7632661},{"d":"2012-01-25","o":30.67,"h":31.62,"l":30.26,"c":31.51,"v":6512723},{"d":"2012-01-26","o":31.67,"h":32.08,"l":30.39,"c":30.52,"v":8088409},{"d":"2012-01-27","o":30.31,"h":30.72,"l":30.24,"c":30.53,"v":3394344},{"d":"2012-01-30","o":29.99,"h":30.89,"l":29.84,"c":30.87,"v":4085935},{"d":"2012-01-31","o":30.99,"h":31.14,"l":30.26,"c":30.38,"v":4697979},{"d":"2012-02-01","o":30.82,"h":31.77,"l":30.74,"c":31.61,"v":5801700},{"d":"2012-02-02","o":31.62,"h":31.83,"l":31.23,"c":31.27,"v":3112787},{"d":"2012-02-03","o":31.76,"h":32.4,"l":31.62,"c":32.39,"v":4875106},{"d":"2012-02-06","o":32,"h":32.13,"l":31.7,"c":31.95,"v":4172611},{"d":"2012-02-07","o":32.02,"h":32.1,"l":31.63,"c":31.9,"v":3561265},{"d":"2012-02-08","o":31.97,"h":32.22,"l":31.77,"c":32.17,"v":3033101},{"d":"2012-02-09","o":32.19,"h":32.44,"l":31.69,"c":32.25,"v":3132918},{"d":"2012-02-10","o":31.65,"h":31.67,"l":31.12,"c":31.57,"v":3698828},{"d":"2012-02-13","o":31.97,"h":31.97,"l":31.13,"c":31.36,"v":4791645},{"d":"2012-02-14","o":31.29,"h":31.65,"l":31,"c":31.32,"v":3659405},{"d":"2012-02-15","o":31.83,"h":31.83,"l":31.07,"c":31.22,"v":3490526},{"d":"2012-02-16","o":30.76,"h":31.44,"l":29.87,"c":31.35,"v":9901754},{"d":"2012-02-17","o":31.5,"h":31.57,"l":30.74,"c":30.86,"v":5687344},{"d":"2012-02-21","o":30.95,"h":31.03,"l":30.34,"c":30.48,"v":3963889},{"d":"2012-02-22","o":30.44,"h":30.97,"l":30.29,"c":30.56,"v":3457254},{"d":"2012-02-23","o":30.57,"h":31.22,"l":30.4,"c":31.05,"v":3357017},{"d":"2012-02-24","o":31.14,"h":31.47,"l":30.74,"c":30.77,"v":4104528},{"d":"2012-02-27","o":30.55,"h":31.17,"l":30.36,"c":31.01,"v":2871352},{"d":"2012-02-28","o":31.12,"h":31.27,"l":30.89,"c":31.21,"v":2960545},{"d":"2012-02-29","o":31.33,"h":31.68,"l":31.03,"c":31.2,"v":4183655},{"d":"2012-03-01","o":31.29,"h":31.67,"l":31.12,"c":31.59,"v":3324863},{"d":"2012-03-02","o":31.6,"h":31.76,"l":31.07,"c":31.27,"v":2975783},{"d":"2012-03-05","o":31.19,"h":31.27,"l":30.44,"c":30.6,"v":4990860},{"d":"2012-03-06","o":30.25,"h":30.42,"l":29.96,"c":30.24,"v":5251587},{"d":"2012-03-07","o":30.38,"h":31.24,"l":30.28,"c":31.09,"v":4884612},{"d":"2012-03-08","o":31.4,"h":31.92,"l":30.87,"c":31.67,"v":5349028},{"d":"2012-03-09","o":31.65,"h":32.24,"l":31.65,"c":31.87,"v":4278579},{"d":"2012-03-12","o":31.79,"h":31.95,"l":31.03,"c":31.2,"v":3690580},{"d":"2012-03-13","o":31.44,"h":32.31,"l":31.3,"c":32.27,"v":3270901},{"d":"2012-03-14","o":32.29,"h":32.35,"l":31.95,"c":32.17,"v":3831499},{"d":"2012-03-15","o":32.26,"h":32.85,"l":32.08,"c":32.8,"v":2972148},{"d":"2012-03-16","o":32.85,"h":32.9,"l":32.44,"c":32.63,"v":3186601},{"d":"2012-03-19","o":32.51,"h":32.69,"l":32.3,"c":32.45,"v":3337445},{"d":"2012-03-20","o":32.25,"h":32.3,"l":31.83,"c":32.07,"v":2416723},{"d":"2012-03-21","o":32.11,"h":32.27,"l":31.76,"c":31.99,"v":2198495},{"d":"2012-03-22","o":31.47,"h":31.47,"l":30.92,"c":31.27,"v":4339112},{"d":"2012-03-23","o":31.17,"h":31.69,"l":30.87,"c":31.69,"v":4710421},{"d":"2012-03-26","o":32.1,"h":32.27,"l":31.92,"c":32.22,"v":4847006},{"d":"2012-03-27","o":32.22,"h":33.1,"l":32.18,"c":32.67,"v":5318132},{"d":"2012-03-28","o":32.49,"h":32.53,"l":31.54,"c":31.9,"v":4318841},{"d":"2012-03-29","o":31.55,"h":31.85,"l":31.44,"c":31.8,"v":3199183},{"d":"2012-03-30","o":32.02,"h":32.09,"l":31.47,"c":31.84,"v":3246715},{"d":"2012-04-02","o":31.84,"h":32.27,"l":31.63,"c":32.1,"v":3161717},{"d":"2012-04-03","o":32,"h":32.3,"l":31.8,"c":32.07,"v":3852748},{"d":"2012-04-04","o":31.72,"h":31.8,"l":31.01,"c":31.29,"v":3342338},{"d":"2012-04-05","o":31.23,"h":32.17,"l":31.16,"c":32.02,"v":6933381},{"d":"2012-04-09","o":31.57,"h":31.57,"l":31.14,"c":31.15,"v":5182805},{"d":"2012-04-10","o":31.12,"h":31.29,"l":30.01,"c":30.26,"v":6056695},{"d":"2012-04-11","o":30.74,"h":30.8,"l":30.33,"c":30.38,"v":3398678},{"d":"2012-04-12","o":30.49,"h":31.24,"l":30.4,"c":31.14,"v":2185074},{"d":"2012-04-13","o":30.91,"h":30.98,"l":30.18,"c":30.21,"v":3344156},{"d":"2012-04-16","o":30.46,"h":30.57,"l":29.9,"c":30.04,"v":3447188},{"d":"2012-04-17","o":30.33,"h":30.59,"l":30.28,"c":30.51,"v":2901130},{"d":"2012-04-18","o":30.25,"h":30.46,"l":30.05,"c":30.27,"v":2405399},{"d":"2012-04-19","o":30.34,"h":30.46,"l":29.73,"c":29.99,"v":3800463},{"d":"2012-04-20","o":30.16,"h":30.67,"l":30.07,"c":30.11,"v":2782859},{"d":"2012-04-23","o":29.59,"h":29.61,"l":29.01,"c":29.52,"v":3058824},{"d":"2012-04-24","o":28.88,"h":28.95,"l":28,"c":28.47,"v":10706443},{"d":"2012-04-25","o":28.83,"h":29.67,"l":28.83,"c":29.46,"v":5110808},{"d":"2012-04-26","o":29.41,"h":30.09,"l":29.39,"c":30.04,"v":3424121},{"d":"2012-04-27","o":30.19,"h":30.52,"l":29.73,"c":30.44,"v":4121164},{"d":"2012-04-30","o":30.41,"h":30.57,"l":30.03,"c":30.17,"v":2605732},{"d":"2012-05-01","o":30.06,"h":30.95,"l":29.9,"c":30.74,"v":3615508},{"d":"2012-05-02","o":30.54,"h":30.83,"l":30.26,"c":30.79,"v":3348070},{"d":"2012-05-03","o":30.87,"h":30.87,"l":30.17,"c":30.19,"v":2398129},{"d":"2012-05-04","o":30.15,"h":30.25,"l":29.3,"c":29.33,"v":3070288},{"d":"2012-05-07","o":29.09,"h":29.39,"l":28.81,"c":29.23,"v":3658007},{"d":"2012-05-08","o":29.08,"h":29.13,"l":28.27,"c":28.81,"v":5999098},{"d":"2012-05-09","o":28.37,"h":28.88,"l":28.25,"c":28.56,"v":6024961},{"d":"2012-05-10","o":29.05,"h":29.26,"l":28.38,"c":28.43,"v":3291731},{"d":"2012-05-11","o":28.28,"h":28.82,"l":28.18,"c":28.22,"v":5398796},{"d":"2012-05-14","o":27.8,"h":28.21,"l":27.5,"c":27.83,"v":5526574},{"d":"2012-05-15","o":29.26,"h":29.74,"l":28.91,"c":28.98,"v":9783064},{"d":"2012-05-16","o":29.09,"h":29.33,"l":28.4,"c":28.44,"v":4976321},{"d":"2012-05-17","o":29.97,"h":29.98,"l":28.34,"c":28.35,"v":6900248},{"d":"2012-05-18","o":28.61,"h":28.78,"l":27.63,"c":27.7,"v":7216057},{"d":"2012-05-21","o":27.78,"h":28.7,"l":27.75,"c":28.61,"v":3890215},{"d":"2012-05-22","o":28.66,"h":29.47,"l":28.34,"c":28.96,"v":6180139},{"d":"2012-05-23","o":28.63,"h":29.34,"l":28.18,"c":29.16,"v":4817788},{"d":"2012-05-24","o":29.21,"h":29.43,"l":28.93,"c":29.34,"v":3591182},{"d":"2012-05-25","o":29.34,"h":29.66,"l":29.18,"c":29.33,"v":2633552},{"d":"2012-05-29","o":29.66,"h":30.22,"l":29.64,"c":30.17,"v":5696570},{"d":"2012-05-30","o":29.79,"h":29.79,"l":29.18,"c":29.58,"v":4297871},{"d":"2012-05-31","o":29.66,"h":29.77,"l":28.81,"c":29.08,"v":5887258},{"d":"2012-06-01","o":28.04,"h":28.21,"l":27.22,"c":27.34,"v":7578698},{"d":"2012-06-04","o":27.43,"h":27.63,"l":26.44,"c":27.07,"v":7212422},{"d":"2012-06-05","o":26.9,"h":27.6,"l":26.76,"c":27.39,"v":5202517},{"d":"2012-06-06","o":27.7,"h":28.45,"l":27.45,"c":28.45,"v":5167987},{"d":"2012-06-07","o":29.01,"h":29.01,"l":28.41,"c":28.58,"v":6334757},{"d":"2012-06-08","o":28.34,"h":28.51,"l":28.2,"c":28.33,"v":4244608},{"d":"2012-06-11","o":28.65,"h":28.72,"l":27.84,"c":27.88,"v":2853038},{"d":"2012-06-12","o":27.85,"h":28.27,"l":27.58,"c":28.23,"v":2518916},{"d":"2012-06-13","o":28.04,"h":28.49,"l":27.77,"c":27.9,"v":2873449},{"d":"2012-06-14","o":27.96,"h":28.37,"l":27.8,"c":28.15,"v":3236230},{"d":"2012-06-15","o":28.38,"h":28.65,"l":28.23,"c":28.62,"v":4036725},{"d":"2012-06-18","o":28.51,"h":28.75,"l":28.23,"c":28.72,"v":3669610},{"d":"2012-06-19","o":28.95,"h":29.56,"l":28.89,"c":29.43,"v":4213852},{"d":"2012-06-20","o":29.46,"h":29.65,"l":28.8,"c":29.07,"v":4499603},{"d":"2012-06-21","o":29.11,"h":29.38,"l":27.92,"c":27.98,"v":4337854},{"d":"2012-06-22","o":28.24,"h":28.3,"l":27.45,"c":27.92,"v":5137650},{"d":"2012-06-25","o":27.5,"h":27.58,"l":26.74,"c":26.94,"v":4170793},{"d":"2012-06-26","o":27.18,"h":27.36,"l":26.91,"c":27.17,"v":3521842},{"d":"2012-06-27","o":27.5,"h":27.67,"l":27.29,"c":27.43,"v":2155436},{"d":"2012-06-28","o":27.22,"h":27.28,"l":26.6,"c":26.98,"v":2798097},{"d":"2012-06-29","o":27.43,"h":28.11,"l":27.43,"c":28.07,"v":3698828},{"d":"2012-07-02","o":28.28,"h":28.33,"l":27.54,"c":27.83,"v":2429025},{"d":"2012-07-03","o":27.77,"h":28.42,"l":27.77,"c":28.28,"v":1357039},{"d":"2012-07-05","o":28.08,"h":28.5,"l":27.9,"c":28.16,"v":2244489},{"d":"2012-07-06","o":27.75,"h":27.78,"l":26.88,"c":27.16,"v":4664287},{"d":"2012-07-09","o":27.15,"h":27.37,"l":26.75,"c":26.91,"v":3173460},{"d":"2012-07-10","o":27.3,"h":27.6,"l":26.55,"c":26.82,"v":3077837},{"d":"2012-07-11","o":26.79,"h":26.91,"l":26.34,"c":26.6,"v":2699258},{"d":"2012-07-12","o":26.39,"h":26.4,"l":25.93,"c":26.12,"v":4050146},{"d":"2012-07-13","o":26.14,"h":26.78,"l":26.01,"c":26.49,"v":4727477},{"d":"2012-07-16","o":26.34,"h":26.53,"l":26.17,"c":26.34,"v":2448457},{"d":"2012-07-17","o":26.38,"h":26.76,"l":26.11,"c":26.71,"v":2887569},{"d":"2012-07-18","o":26.56,"h":27.75,"l":26.56,"c":27.44,"v":3921250},{"d":"2012-07-19","o":27.3,"h":27.61,"l":27.15,"c":27.51,"v":2968513},{"d":"2012-07-20","o":27.33,"h":27.33,"l":26.78,"c":26.87,"v":2571761},{"d":"2012-07-23","o":26.34,"h":26.37,"l":25.94,"c":26.24,"v":3074202},{"d":"2012-07-24","o":26.18,"h":26.23,"l":25.26,"c":25.47,"v":5394183},{"d":"2012-07-25","o":25.69,"h":26.14,"l":25.58,"c":25.85,"v":2485924},{"d":"2012-07-26","o":26.42,"h":26.82,"l":26.04,"c":26.19,"v":4271449},{"d":"2012-07-27","o":26.36,"h":27.28,"l":26.24,"c":27.14,"v":4033789},{"d":"2012-07-30","o":27.12,"h":27.4,"l":26.96,"c":27.31,"v":4587257},{"d":"2012-07-31","o":27.2,"h":27.69,"l":27.2,"c":27.39,"v":3054350},{"d":"2012-08-01","o":27.7,"h":27.7,"l":27.12,"c":27.31,"v":2653963},{"d":"2012-08-02","o":27.11,"h":27.35,"l":26.5,"c":27,"v":3109432},{"d":"2012-08-03","o":27.57,"h":28.24,"l":27.55,"c":27.98,"v":2551210},{"d":"2012-08-06","o":28.42,"h":28.54,"l":28.04,"c":28.06,"v":2807044},{"d":"2012-08-07","o":28.15,"h":29.02,"l":28.08,"c":28.79,"v":3077417},{"d":"2012-08-08","o":28.82,"h":29.14,"l":28.69,"c":29.08,"v":2704571},{"d":"2012-08-09","o":29.01,"h":29.31,"l":28.93,"c":29.18,"v":3063298},{"d":"2012-08-10","o":28.92,"h":29.01,"l":28.49,"c":28.99,"v":2739521},{"d":"2012-08-13","o":28.81,"h":29.11,"l":28.72,"c":28.88,"v":2601398},{"d":"2012-08-14","o":29.06,"h":29.29,"l":28.79,"c":28.96,"v":2788171},{"d":"2012-08-15","o":28.85,"h":29.22,"l":28.47,"c":28.96,"v":3967943},{"d":"2012-08-16","o":26.82,"h":27.3,"l":26.29,"c":26.57,"v":17888948},{"d":"2012-08-17","o":26.63,"h":26.67,"l":26.33,"c":26.62,"v":7518025},{"d":"2012-08-20","o":26.48,"h":26.6,"l":26.14,"c":26.24,"v":5554254},{"d":"2012-08-21","o":26.39,"h":26.62,"l":26.22,"c":26.56,"v":7515508},{"d":"2012-08-22","o":26.5,"h":26.81,"l":26.32,"c":26.8,"v":6128273},{"d":"2012-08-23","o":26.63,"h":26.87,"l":26.52,"c":26.8,"v":6280096},{"d":"2012-08-24","o":26.65,"h":27.19,"l":26.61,"c":27.07,"v":4022465},{"d":"2012-08-27","o":27.05,"h":27.05,"l":26.67,"c":26.78,"v":4275224},{"d":"2012-08-28","o":26.74,"h":26.8,"l":26.39,"c":26.43,"v":6934919},{"d":"2012-08-29","o":26.52,"h":26.69,"l":26.42,"c":26.58,"v":7025509},{"d":"2012-08-30","o":26.44,"h":26.63,"l":26.4,"c":26.49,"v":3380224},{"d":"2012-08-31","o":26.7,"h":26.82,"l":26.37,"c":26.58,"v":3210367},{"d":"2012-09-04","o":26.44,"h":26.8,"l":26.26,"c":26.5,"v":5382300},{"d":"2012-09-05","o":26.51,"h":26.61,"l":26.19,"c":26.28,"v":5695033},{"d":"2012-09-06","o":26.55,"h":26.85,"l":26.26,"c":26.81,"v":6688591},{"d":"2012-09-07","o":26.81,"h":27.6,"l":26.66,"c":27.48,"v":5579837},{"d":"2012-09-10","o":27.41,"h":27.7,"l":27.21,"c":27.37,"v":4021627},{"d":"2012-09-11","o":27.35,"h":27.38,"l":27.06,"c":27.06,"v":4093903},{"d":"2012-09-12","o":27.12,"h":27.34,"l":26.82,"c":26.82,"v":6568922},{"d":"2012-09-13","o":26.8,"h":27.53,"l":26.6,"c":27.45,"v":7529908},{"d":"2012-09-14","o":27.5,"h":28.71,"l":27.47,"c":28.42,"v":9415670},{"d":"2012-09-17","o":28.23,"h":28.48,"l":28.07,"c":28.35,"v":5097807},{"d":"2012-09-18","o":28.3,"h":28.51,"l":28.22,"c":28.29,"v":5024272},{"d":"2012-09-19","o":28.28,"h":28.62,"l":28.15,"c":28.53,"v":4122422},{"d":"2012-09-20","o":28.29,"h":28.43,"l":27.73,"c":28.06,"v":6211733},{"d":"2012-09-21","o":28.28,"h":28.48,"l":27.9,"c":27.9,"v":4927950},{"d":"2012-09-24","o":27.8,"h":27.9,"l":27.45,"c":27.68,"v":2860168},{"d":"2012-09-25","o":27.8,"h":27.85,"l":27.4,"c":27.41,"v":4954093},{"d":"2012-09-26","o":27.53,"h":27.53,"l":27.1,"c":27.37,"v":5228520},{"d":"2012-09-27","o":27.53,"h":27.78,"l":27.35,"c":27.6,"v":4773751},{"d":"2012-09-28","o":27.53,"h":27.63,"l":27.04,"c":27.5,"v":6803367},{"d":"2012-10-01","o":27.54,"h":28.27,"l":27.45,"c":27.8,"v":5903614},{"d":"2012-10-02","o":27.95,"h":28.18,"l":27.57,"c":27.8,"v":4474019},{"d":"2012-10-03","o":27.9,"h":28.11,"l":27.63,"c":27.88,"v":3500173},{"d":"2012-10-04","o":28.05,"h":28.35,"l":27.8,"c":28.04,"v":7781967},{"d":"2012-10-05","o":28.22,"h":28.31,"l":27.69,"c":27.8,"v":3912163},{"d":"2012-10-08","o":27.6,"h":27.83,"l":27.54,"c":27.65,"v":3770406},{"d":"2012-10-09","o":27.65,"h":27.98,"l":27.27,"c":27.29,"v":4252017},{"d":"2012-10-10","o":27.31,"h":27.35,"l":26.62,"c":26.76,"v":4210357},{"d":"2012-10-11","o":27.02,"h":27.31,"l":26.92,"c":26.92,"v":4202528},{"d":"2012-10-12","o":26.96,"h":27.02,"l":26.55,"c":26.62,"v":3731681},{"d":"2012-10-15","o":26.7,"h":26.93,"l":26.46,"c":26.6,"v":3697710},{"d":"2012-10-16","o":26.8,"h":27.17,"l":26.79,"c":27.12,"v":3280407},{"d":"2012-10-17","o":27.17,"h":27.36,"l":26.97,"c":27.22,"v":5400334},{"d":"2012-10-18","o":26.89,"h":26.9,"l":26.07,"c":26.21,"v":9045340},{"d":"2012-10-19","o":26.09,"h":26.09,"l":25.49,"c":25.57,"v":5577041},{"d":"2012-10-22","o":25.51,"h":25.82,"l":25.41,"c":25.75,"v":3406786},{"d":"2012-10-23","o":25.31,"h":25.56,"l":25.31,"c":25.4,"v":4611303},{"d":"2012-10-24","o":25.49,"h":25.73,"l":25.35,"c":25.64,"v":5719498},{"d":"2012-10-25","o":25.89,"h":25.91,"l":25.57,"c":25.83,"v":4598022},{"d":"2012-10-26","o":25.87,"h":25.97,"l":25.54,"c":25.71,"v":5215239},{"d":"2012-10-31","o":25.75,"h":26,"l":25.65,"c":25.74,"v":4775987},{"d":"2012-11-01","o":25.78,"h":26.57,"l":25.72,"c":26.54,"v":4462975},{"d":"2012-11-02","o":26.73,"h":26.73,"l":26.27,"c":26.47,"v":4685537},{"d":"2012-11-05","o":26.47,"h":26.97,"l":26.36,"c":26.9,"v":3789419},{"d":"2012-11-06","o":26.92,"h":27.53,"l":26.86,"c":27.38,"v":5208389},{"d":"2012-11-07","o":27.02,"h":27.12,"l":26.64,"c":26.88,"v":4515260},{"d":"2012-11-08","o":26.88,"h":26.93,"l":26.35,"c":26.38,"v":4281655},{"d":"2012-11-09","o":26.2,"h":26.57,"l":26.15,"c":26.4,"v":5475127},{"d":"2012-11-12","o":26.51,"h":26.57,"l":26.29,"c":26.34,"v":2898613},{"d":"2012-11-13","o":26.22,"h":26.36,"l":25.96,"c":25.99,"v":4949759},{"d":"2012-11-14","o":26.05,"h":26.29,"l":25.82,"c":25.85,"v":4431101},{"d":"2012-11-15","o":25.85,"h":26.21,"l":25.53,"c":25.57,"v":7306088},{"d":"2012-11-16","o":25.6,"h":25.64,"l":25.36,"c":25.62,"v":9231134},{"d":"2012-11-19","o":26.47,"h":27.17,"l":26.47,"c":26.83,"v":7159438},{"d":"2012-11-20","o":25.71,"h":26.41,"l":25.61,"c":25.95,"v":14707939},{"d":"2012-11-21","o":25.98,"h":26.09,"l":25.49,"c":25.64,"v":5597452},{"d":"2012-11-23","o":25.87,"h":26.4,"l":25.76,"c":26.38,"v":3140327},{"d":"2012-11-26","o":26.24,"h":26.8,"l":26.17,"c":26.8,"v":4589634},{"d":"2012-11-27","o":26.72,"h":26.93,"l":26.45,"c":26.71,"v":4802689},{"d":"2012-11-28","o":26.55,"h":27.2,"l":26.42,"c":27.16,"v":4828692},{"d":"2012-11-29","o":27.25,"h":27.6,"l":27.19,"c":27.42,"v":5551178},{"d":"2012-11-30","o":27.45,"h":27.53,"l":27.17,"c":27.39,"v":3363868},{"d":"2012-12-03","o":27.61,"h":27.83,"l":27.1,"c":27.12,"v":3794871},{"d":"2012-12-04","o":27.15,"h":27.34,"l":26.96,"c":27.27,"v":3059383},{"d":"2012-12-05","o":27.28,"h":27.86,"l":27.25,"c":27.65,"v":5490645},{"d":"2012-12-06","o":27.57,"h":27.72,"l":27.27,"c":27.41,"v":4989043},{"d":"2012-12-07","o":27.54,"h":27.55,"l":27.02,"c":27.05,"v":4650307},{"d":"2012-12-10","o":27.04,"h":27.65,"l":26.97,"c":27.58,"v":4262222},{"d":"2012-12-11","o":27.72,"h":28.57,"l":27.7,"c":28.4,"v":6233822},{"d":"2012-12-12","o":28.47,"h":29.21,"l":28.4,"c":28.98,"v":8645931},{"d":"2012-12-13","o":28.89,"h":28.91,"l":28.35,"c":28.47,"v":4854835},{"d":"2012-12-14","o":28.41,"h":28.81,"l":28.4,"c":28.51,"v":3679396},{"d":"2012-12-17","o":28.6,"h":29.18,"l":28.45,"c":29.14,"v":4829531},{"d":"2012-12-18","o":29.16,"h":29.86,"l":29.08,"c":29.61,"v":6499022},{"d":"2012-12-19","o":29.67,"h":29.69,"l":29.03,"c":29.03,"v":6632531},{"d":"2012-12-20","o":29.03,"h":29.61,"l":28.91,"c":29.59,"v":5324563},{"d":"2012-12-21","o":29.1,"h":29.36,"l":28.37,"c":29.36,"v":6592688},{"d":"2012-12-24","o":29.25,"h":29.45,"l":29.17,"c":29.38,"v":1560028},{"d":"2012-12-26","o":29.41,"h":29.49,"l":29.16,"c":29.25,"v":3578321},{"d":"2012-12-27","o":29.2,"h":29.25,"l":28.62,"c":29.07,"v":2823680},{"d":"2012-12-28","o":28.77,"h":28.89,"l":28.47,"c":28.49,"v":3250490},{"d":"2012-12-31","o":28.39,"h":29.31,"l":28.35,"c":29.28,"v":4707905},{"d":"2013-01-02","o":30.16,"h":30.16,"l":29.43,"c":29.96,"v":8790205},{"d":"2013-01-03","o":30,"h":30.14,"l":29.74,"c":30.06,"v":5751791},{"d":"2013-01-04","o":30.14,"h":30.72,"l":29.94,"c":30.66,"v":6432897},{"d":"2013-01-07","o":30.47,"h":30.62,"l":30.31,"c":30.44,"v":3589505},{"d":"2013-01-08","o":30.38,"h":30.6,"l":30.11,"c":30.19,"v":3896925},{"d":"2013-01-09","o":30.76,"h":31.08,"l":30.54,"c":31.01,"v":5737951},{"d":"2013-01-10","o":31.22,"h":31.56,"l":30.99,"c":31.24,"v":5520842},{"d":"2013-01-11","o":31.23,"h":31.47,"l":31.02,"c":31.07,"v":3244758},{"d":"2013-01-14","o":31.07,"h":31.14,"l":30.68,"c":31.14,"v":3229100},{"d":"2013-01-15","o":30.87,"h":31.03,"l":30.64,"c":30.93,"v":4768858},{"d":"2013-01-16","o":30.87,"h":30.93,"l":30.67,"c":30.79,"v":3019540},{"d":"2013-01-17","o":31.22,"h":31.78,"l":31.13,"c":31.38,"v":6639382},{"d":"2013-01-18","o":31.51,"h":31.59,"l":31.18,"c":31.58,"v":3335069},{"d":"2013-01-22","o":31.44,"h":31.94,"l":31.37,"c":31.93,"v":3164233},{"d":"2013-01-23","o":31.86,"h":31.92,"l":31.56,"c":31.69,"v":3741048},{"d":"2013-01-24","o":31.87,"h":32.33,"l":31.78,"c":31.95,"v":4350576},{"d":"2013-01-25","o":32,"h":32.58,"l":31.95,"c":32.4,"v":4427885},{"d":"2013-01-28","o":32.32,"h":32.5,"l":32.13,"c":32.32,"v":3315077},{"d":"2013-01-29","o":32.16,"h":32.17,"l":31.83,"c":31.93,"v":4125917},{"d":"2013-01-30","o":31.89,"h":32.11,"l":31.6,"c":31.76,"v":4113895},{"d":"2013-01-31","o":31.72,"h":32.1,"l":31.7,"c":32.03,"v":4729853},{"d":"2013-02-01","o":32.25,"h":32.66,"l":31.86,"c":32.4,"v":3953264},{"d":"2013-02-04","o":32.05,"h":32.17,"l":31.39,"c":31.66,"v":4852458},{"d":"2013-02-05","o":31.87,"h":32.23,"l":31.72,"c":32.19,"v":3020379},{"d":"2013-02-06","o":31.99,"h":32.28,"l":31.84,"c":32.25,"v":3853447},{"d":"2013-02-07","o":32.12,"h":32.23,"l":31.78,"c":32.2,"v":4393075},{"d":"2013-02-08","o":32.24,"h":32.44,"l":32.19,"c":32.25,"v":2551070},{"d":"2013-02-11","o":32.31,"h":32.32,"l":31.8,"c":31.9,"v":4075869},{"d":"2013-02-12","o":32.05,"h":32.15,"l":31.83,"c":31.92,"v":3318572},{"d":"2013-02-13","o":32.05,"h":32.36,"l":31.96,"c":32.01,"v":2869255},{"d":"2013-02-14","o":31.99,"h":32.03,"l":31.73,"c":31.89,"v":5376289},{"d":"2013-02-15","o":31.1,"h":31.65,"l":30.19,"c":30.22,"v":20489927},{"d":"2013-02-19","o":30.19,"h":30.84,"l":30.19,"c":30.77,"v":5754448},{"d":"2013-02-20","o":30.64,"h":30.65,"l":30.2,"c":30.21,"v":5410260},{"d":"2013-02-21","o":30.14,"h":30.14,"l":29.66,"c":29.78,"v":4774450},{"d":"2013-02-22","o":29.92,"h":30.09,"l":29.74,"c":29.9,"v":4690150},{"d":"2013-02-25","o":30.11,"h":30.2,"l":29.54,"c":29.54,"v":5064255},{"d":"2013-02-26","o":29.06,"h":29.54,"l":28.75,"c":29.31,"v":8647888},{"d":"2013-02-27","o":29.32,"h":29.97,"l":29.21,"c":29.85,"v":4982752},{"d":"2013-02-28","o":29.89,"h":30.09,"l":29.65,"c":29.67,"v":4835962},{"d":"2013-03-01","o":29.46,"h":30.03,"l":29.13,"c":29.99,"v":4318981},{"d":"2013-03-04","o":29.86,"h":30.17,"l":29.7,"c":30.06,"v":3404270},{"d":"2013-03-05","o":30.29,"h":30.89,"l":30.29,"c":30.52,"v":4598022},{"d":"2013-03-06","o":30.76,"h":31.13,"l":30.69,"c":30.93,"v":4189806},{"d":"2013-03-07","o":30.97,"h":31.1,"l":30.62,"c":30.94,"v":3375052},{"d":"2013-03-08","o":31.12,"h":31.13,"l":30.77,"c":30.78,"v":4552307},{"d":"2013-03-11","o":30.75,"h":30.77,"l":29.85,"c":30.62,"v":7650835},{"d":"2013-03-12","o":30.62,"h":30.76,"l":30.46,"c":30.49,"v":5267245},{"d":"2013-03-13","o":30.44,"h":30.79,"l":30.33,"c":30.76,"v":3133058},{"d":"2013-03-14","o":30.78,"h":31.03,"l":30.76,"c":30.99,"v":3970180},{"d":"2013-03-15","o":30.83,"h":30.92,"l":30.67,"c":30.77,"v":3606281},{"d":"2013-03-18","o":30.37,"h":30.54,"l":30.17,"c":30.44,"v":2582945},{"d":"2013-03-19","o":30.53,"h":30.63,"l":29.75,"c":30.04,"v":8732607},{"d":"2013-03-20","o":30.22,"h":30.61,"l":30.2,"c":30.54,"v":4530079},{"d":"2013-03-21","o":30.36,"h":30.59,"l":29.78,"c":29.79,"v":6163922},{"d":"2013-03-22","o":29.89,"h":29.89,"l":29.26,"c":29.51,"v":7615465},{"d":"2013-03-25","o":29.68,"h":29.79,"l":29.18,"c":29.42,"v":3911045},{"d":"2013-03-26","o":29.61,"h":29.91,"l":29.56,"c":29.91,"v":3511496},{"d":"2013-03-27","o":29.61,"h":30.18,"l":29.48,"c":30.11,"v":4711120},{"d":"2013-03-28","o":30.1,"h":30.1,"l":29.69,"c":30.02,"v":3002904},{"d":"2013-04-01","o":29.92,"h":30.03,"l":29.18,"c":29.28,"v":3552178},{"d":"2013-04-02","o":29.41,"h":29.59,"l":29.03,"c":29.08,"v":3291451},{"d":"2013-04-03","o":29.06,"h":29.32,"l":28.84,"c":28.98,"v":7380042},{"d":"2013-04-04","o":29,"h":29.66,"l":29,"c":29.62,"v":5478343},{"d":"2013-04-05","o":29.13,"h":29.94,"l":29.09,"c":29.71,"v":6932542},{"d":"2013-04-08","o":29.64,"h":29.86,"l":29.45,"c":29.8,"v":3348629},{"d":"2013-04-09","o":29.85,"h":30.14,"l":29.71,"c":29.79,"v":2319981},{"d":"2013-04-10","o":29.85,"h":30.31,"l":29.81,"c":30.23,"v":3032681},{"d":"2013-04-11","o":30.29,"h":31.42,"l":30.28,"c":31.37,"v":7865707},{"d":"2013-04-12","o":31.14,"h":32.04,"l":31.07,"c":32.01,"v":8504034},{"d":"2013-04-15","o":31.83,"h":31.86,"l":30.72,"c":30.79,"v":10833941},{"d":"2013-04-16","o":31.09,"h":31.29,"l":30.64,"c":31.04,"v":6298270},{"d":"2013-04-17","o":30.82,"h":30.84,"l":29.99,"c":30.18,"v":6281214},{"d":"2013-04-18","o":29.88,"h":30.22,"l":29.67,"c":29.92,"v":5559706},{"d":"2013-04-19","o":29.96,"h":30.2,"l":29.79,"c":30.04,"v":4297592},{"d":"2013-04-22","o":30.06,"h":30.22,"l":29.57,"c":29.94,"v":3272019},{"d":"2013-04-23","o":30.19,"h":30.64,"l":30.14,"c":30.48,"v":4924455},{"d":"2013-04-24","o":30.56,"h":30.79,"l":30.31,"c":30.65,"v":4222799},{"d":"2013-04-25","o":30.79,"h":30.94,"l":30.52,"c":30.57,"v":2963620},{"d":"2013-04-26","o":30.36,"h":30.45,"l":29.11,"c":29.54,"v":7383397},{"d":"2013-04-29","o":29.79,"h":29.81,"l":29.36,"c":29.66,"v":3552178},{"d":"2013-04-30","o":29.47,"h":29.8,"l":29.29,"c":29.64,"v":4825057},{"d":"2013-05-01","o":29.63,"h":29.86,"l":29.51,"c":29.55,"v":3811367},{"d":"2013-05-02","o":29.68,"h":29.84,"l":29.5,"c":29.67,"v":4805905},{"d":"2013-05-03","o":29.99,"h":30.44,"l":29.71,"c":29.72,"v":6626660},{"d":"2013-05-06","o":29.64,"h":30.13,"l":29.61,"c":30.04,"v":3941521},{"d":"2013-05-07","o":30.17,"h":30.34,"l":29.97,"c":30.33,"v":4926692},{"d":"2013-05-08","o":30.33,"h":30.72,"l":30.26,"c":30.72,"v":2963480},{"d":"2013-05-09","o":30.74,"h":30.9,"l":30.49,"c":30.87,"v":4415863},{"d":"2013-05-10","o":30.84,"h":31.37,"l":30.79,"c":31.21,"v":6517616},{"d":"2013-05-13","o":31.07,"h":31.16,"l":30.56,"c":30.79,"v":5951845},{"d":"2013-05-14","o":30.74,"h":31.52,"l":30.67,"c":31.45,"v":8503615},{"d":"2013-05-15","o":32.12,"h":33.25,"l":32.11,"c":32.68,"v":14384022},{"d":"2013-05-16","o":32.5,"h":32.79,"l":32.17,"c":32.18,"v":6837618},{"d":"2013-05-17","o":32.2,"h":32.78,"l":32.18,"c":32.59,"v":4540564},{"d":"2013-05-20","o":32.53,"h":33.94,"l":32.47,"c":33.15,"v":7966363},{"d":"2013-05-21","o":33.12,"h":33.59,"l":33.05,"c":33.44,"v":5620939},{"d":"2013-05-22","o":33.42,"h":33.96,"l":32.95,"c":33.08,"v":7579117},{"d":"2013-05-23","o":32.69,"h":32.85,"l":32.33,"c":32.72,"v":5280945},{"d":"2013-05-24","o":32.45,"h":32.68,"l":32.37,"c":32.61,"v":3111109},{"d":"2013-05-28","o":32.97,"h":33.58,"l":32.97,"c":33.21,"v":6701872},{"d":"2013-05-29","o":32.89,"h":33.15,"l":32.47,"c":32.94,"v":5062438},{"d":"2013-05-30","o":33.05,"h":33.66,"l":32.91,"c":32.94,"v":4321078},{"d":"2013-05-31","o":32.84,"h":33.24,"l":32.5,"c":32.51,"v":6442543},{"d":"2013-06-03","o":32.65,"h":32.79,"l":32.22,"c":32.55,"v":5158201},{"d":"2013-06-04","o":33.03,"h":33.23,"l":32.46,"c":32.49,"v":4703152},{"d":"2013-06-05","o":32.42,"h":32.46,"l":31.83,"c":31.85,"v":3488150},{"d":"2013-06-06","o":31.83,"h":32.2,"l":31.62,"c":32.2,"v":5284580},{"d":"2013-06-07","o":32.3,"h":32.85,"l":32.15,"c":32.3,"v":3888537},{"d":"2013-06-10","o":32.44,"h":32.44,"l":31.82,"c":32,"v":3817658},{"d":"2013-06-11","o":31.63,"h":31.92,"l":31.47,"c":31.76,"v":5472331},{"d":"2013-06-12","o":32.03,"h":32.07,"l":31.32,"c":31.42,"v":3817519},{"d":"2013-06-13","o":31.38,"h":31.87,"l":31.23,"c":31.82,"v":3627391},{"d":"2013-06-14","o":31.72,"h":31.88,"l":31.37,"c":31.47,"v":2345425},{"d":"2013-06-17","o":31.75,"h":32.1,"l":31.61,"c":31.75,"v":2796280},{"d":"2013-06-18","o":31.75,"h":32.05,"l":31.67,"c":32.05,"v":3524638},{"d":"2013-06-19","o":32,"h":32.1,"l":31.12,"c":31.13,"v":8116648},{"d":"2013-06-20","o":30.84,"h":30.84,"l":29.94,"c":30.27,"v":8818444},{"d":"2013-06-21","o":30.47,"h":30.92,"l":30.31,"c":30.74,"v":5107733},{"d":"2013-06-24","o":30.36,"h":30.58,"l":30.09,"c":30.26,"v":4013938},{"d":"2013-06-25","o":30.05,"h":30.63,"l":30.05,"c":30.39,"v":4104109},{"d":"2013-06-26","o":30.83,"h":30.97,"l":30.24,"c":30.29,"v":5163932},{"d":"2013-06-27","o":30.44,"h":30.97,"l":30.41,"c":30.82,"v":4816250},{"d":"2013-06-28","o":30.76,"h":30.98,"l":30.57,"c":30.59,"v":7767707},{"d":"2013-07-01","o":30.79,"h":31.31,"l":30.69,"c":31.18,"v":5988473},{"d":"2013-07-02","o":31.12,"h":31.39,"l":30.72,"c":30.82,"v":4175127},{"d":"2013-07-03","o":30.63,"h":31.09,"l":30.56,"c":30.88,"v":2712959},{"d":"2013-07-05","o":31.09,"h":31.68,"l":31.04,"c":31.64,"v":2932724},{"d":"2013-07-08","o":31.75,"h":31.95,"l":31.56,"c":31.73,"v":3593000},{"d":"2013-07-09","o":31.9,"h":32.16,"l":31.72,"c":31.9,"v":4859728},{"d":"2013-07-10","o":31.93,"h":32.65,"l":31.84,"c":32.41,"v":4582085},{"d":"2013-07-11","o":32.68,"h":32.89,"l":32.5,"c":32.7,"v":2979837},{"d":"2013-07-12","o":32.75,"h":32.87,"l":32.6,"c":32.73,"v":2766223},{"d":"2013-07-15","o":32.69,"h":33.1,"l":32.68,"c":32.98,"v":3401054},{"d":"2013-07-16","o":32.97,"h":33.24,"l":32.75,"c":32.84,"v":2833466},{"d":"2013-07-17","o":32.87,"h":32.98,"l":32.6,"c":32.63,"v":1671309},{"d":"2013-07-18","o":32.66,"h":32.94,"l":32.58,"c":32.83,"v":2793484},{"d":"2013-07-19","o":32.78,"h":33.1,"l":32.68,"c":33.05,"v":1648801},{"d":"2013-07-22","o":33.07,"h":33.51,"l":32.98,"c":33.48,"v":2565050},{"d":"2013-07-23","o":33.13,"h":33.51,"l":33.13,"c":33.24,"v":4099216},{"d":"2013-07-24","o":33.38,"h":33.48,"l":33.25,"c":33.45,"v":2560437},{"d":"2013-07-25","o":33.35,"h":33.55,"l":33.18,"c":33.38,"v":1985579},{"d":"2013-07-26","o":33.13,"h":33.3,"l":32.5,"c":32.62,"v":5161835},{"d":"2013-07-29","o":32.61,"h":32.69,"l":32.17,"c":32.43,"v":2743016},{"d":"2013-07-30","o":32.58,"h":32.62,"l":32.06,"c":32.08,"v":3903076},{"d":"2013-07-31","o":32.22,"h":32.4,"l":31.95,"c":32,"v":3924745},{"d":"2013-08-01","o":32.55,"h":33.05,"l":32.42,"c":32.93,"v":3827025},{"d":"2013-08-02","o":32.95,"h":33.27,"l":32.9,"c":33.18,"v":3354082},{"d":"2013-08-05","o":33.09,"h":33.19,"l":32.76,"c":32.86,"v":2621809},{"d":"2013-08-06","o":32.85,"h":33.06,"l":32.63,"c":32.96,"v":3188698},{"d":"2013-08-07","o":32.82,"h":33.23,"l":32.63,"c":33.1,"v":2379536},{"d":"2013-08-08","o":33.26,"h":33.3,"l":32.65,"c":32.8,"v":2379955},{"d":"2013-08-09","o":32.8,"h":33.23,"l":32.77,"c":33.06,"v":2737843},{"d":"2013-08-12","o":32.83,"h":33.27,"l":32.7,"c":33.23,"v":1743586},{"d":"2013-08-13","o":33.23,"h":33.61,"l":33.08,"c":33.56,"v":2905324},{"d":"2013-08-14","o":33.45,"h":33.62,"l":33.17,"c":33.27,"v":2778525},{"d":"2013-08-15","o":34.04,"h":34.46,"l":33.51,"c":33.59,"v":9378203},{"d":"2013-08-16","o":33.48,"h":33.78,"l":33.28,"c":33.47,"v":5067331},{"d":"2013-08-19","o":33.35,"h":33.58,"l":33.2,"c":33.22,"v":2415185},{"d":"2013-08-20","o":33.21,"h":33.81,"l":33.03,"c":33.64,"v":3207431},{"d":"2013-08-21","o":33.57,"h":33.79,"l":33.36,"c":33.54,"v":2724842},{"d":"2013-08-22","o":33.54,"h":34.57,"l":33.48,"c":34.31,"v":4400904},{"d":"2013-08-23","o":34.31,"h":34.33,"l":34.01,"c":34.11,"v":2377998},{"d":"2013-08-26","o":34.08,"h":34.48,"l":33.9,"c":34.05,"v":2813056},{"d":"2013-08-27","o":33.68,"h":33.9,"l":33.48,"c":33.6,"v":2982214},{"d":"2013-08-28","o":33.53,"h":33.6,"l":33.27,"c":33.43,"v":2223379},{"d":"2013-08-29","o":33.35,"h":33.64,"l":33.2,"c":33.48,"v":2657179},{"d":"2013-08-30","o":33.54,"h":33.61,"l":33.17,"c":33.36,"v":1899323},{"d":"2013-09-03","o":33.65,"h":33.98,"l":33.35,"c":33.57,"v":2188709},{"d":"2013-09-04","o":33.57,"h":34.31,"l":33.43,"c":34.24,"v":3525756},{"d":"2013-09-05","o":34.21,"h":34.4,"l":34.03,"c":34.11,"v":1835854},{"d":"2013-09-06","o":34.13,"h":34.18,"l":33.71,"c":33.93,"v":1863394},{"d":"2013-09-09","o":34.04,"h":34.37,"l":33.83,"c":34.3,"v":2333122},{"d":"2013-09-10","o":34.36,"h":34.81,"l":34.36,"c":34.73,"v":2546177},{"d":"2013-09-11","o":34.76,"h":35.06,"l":34.49,"c":35.02,"v":2493193},{"d":"2013-09-12","o":34.98,"h":35.01,"l":34.69,"c":34.78,"v":2052963},{"d":"2013-09-13","o":34.76,"h":34.78,"l":34.5,"c":34.66,"v":2993258},{"d":"2013-09-16","o":35.09,"h":35.18,"l":34.75,"c":34.86,"v":2600140},{"d":"2013-09-17","o":34.86,"h":35.28,"l":34.78,"c":34.96,"v":2206603},{"d":"2013-09-18","o":34.89,"h":35.3,"l":34.54,"c":35.28,"v":2857792},{"d":"2013-09-19","o":37.85,"h":38.25,"l":36.3,"c":36.47,"v":25368667},{"d":"2013-09-20","o":36.5,"h":37.47,"l":36.47,"c":37.3,"v":14947276},{"d":"2013-09-23","o":37.13,"h":37.37,"l":36.75,"c":36.96,"v":3798226},{"d":"2013-09-24","o":36.92,"h":37.14,"l":36.62,"c":36.91,"v":3080912},{"d":"2013-09-25","o":36.9,"h":37.29,"l":36.8,"c":37.07,"v":4005410},{"d":"2013-09-26","o":37.17,"h":37.28,"l":36.81,"c":37.26,"v":3747059},{"d":"2013-09-27","o":37.08,"h":37.27,"l":36.77,"c":36.93,"v":2949920},{"d":"2013-09-30","o":36.49,"h":36.92,"l":36.3,"c":36.66,"v":3704700},{"d":"2013-10-01","o":36.27,"h":37.25,"l":36.27,"c":37.12,"v":4189806},{"d":"2013-10-02","o":36.9,"h":36.99,"l":36.59,"c":36.89,"v":2825078},{"d":"2013-10-03","o":36.88,"h":36.89,"l":36.42,"c":36.52,"v":2626143},{"d":"2013-10-04","o":36.6,"h":37.1,"l":36.53,"c":37.04,"v":2611324},{"d":"2013-10-07","o":36.72,"h":36.9,"l":36.53,"c":36.57,"v":1932176},{"d":"2013-10-08","o":36.61,"h":36.72,"l":35.69,"c":35.86,"v":3367223},{"d":"2013-10-09","o":35.93,"h":36.04,"l":35.33,"c":35.73,"v":3397979},{"d":"2013-10-10","o":35.97,"h":36.62,"l":35.97,"c":36.47,"v":3391967},{"d":"2013-10-11","o":36.39,"h":36.96,"l":36.24,"c":36.81,"v":2098258},{"d":"2013-10-14","o":36.62,"h":36.79,"l":36.13,"c":36.74,"v":2950479},{"d":"2013-10-15","o":36.54,"h":36.62,"l":36.19,"c":36.39,"v":2742736},{"d":"2013-10-16","o":36.64,"h":37.19,"l":36.44,"c":36.88,"v":3478224},{"d":"2013-10-17","o":36.66,"h":37.7,"l":36.57,"c":37.66,"v":4960663},{"d":"2013-10-18","o":37.86,"h":38.08,"l":37.65,"c":37.9,"v":4027498},{"d":"2013-10-21","o":37.94,"h":38.01,"l":37.12,"c":37.19,"v":3573847},{"d":"2013-10-22","o":37.27,"h":37.34,"l":36.37,"c":36.49,"v":5984139},{"d":"2013-10-23","o":36.31,"h":36.39,"l":35.98,"c":36.23,"v":3283343},{"d":"2013-10-24","o":36.24,"h":36.64,"l":36.24,"c":36.57,"v":2496688},{"d":"2013-10-25","o":36.72,"h":37.13,"l":36.55,"c":37.1,"v":3352823},{"d":"2013-10-28","o":37.05,"h":37.18,"l":36.57,"c":36.83,"v":2486623},{"d":"2013-10-29","o":36.85,"h":37.12,"l":36.65,"c":36.98,"v":1669212},{"d":"2013-10-30","o":37.02,"h":37.07,"l":36.38,"c":36.59,"v":1901280},{"d":"2013-10-31","o":36.59,"h":36.72,"l":36.09,"c":36.31,"v":2649909},{"d":"2013-11-01","o":36.42,"h":36.9,"l":36.37,"c":36.55,"v":2699538},{"d":"2013-11-04","o":36.76,"h":36.81,"l":36.44,"c":36.63,"v":1971040},{"d":"2013-11-05","o":36.61,"h":36.74,"l":36.37,"c":36.63,"v":2206184},{"d":"2013-11-06","o":36.62,"h":36.71,"l":36.34,"c":36.51,"v":1997323},{"d":"2013-11-07","o":36.54,"h":36.62,"l":35.65,"c":35.8,"v":4961222},{"d":"2013-11-08","o":35.87,"h":36.44,"l":35.77,"c":36.32,"v":2601119},{"d":"2013-11-11","o":36.22,"h":36.77,"l":36.14,"c":36.7,"v":2774331},{"d":"2013-11-12","o":36.62,"h":36.77,"l":36.31,"c":36.62,"v":3295366},{"d":"2013-11-13","o":36.4,"h":36.7,"l":36.24,"c":36.62,"v":2949920},{"d":"2013-11-14","o":36.62,"h":36.62,"l":36.02,"c":36.15,"v":3963190},{"d":"2013-11-15","o":38.65,"h":39.87,"l":38.4,"c":39.29,"v":15397991},{"d":"2013-11-18","o":38.95,"h":39.33,"l":38.39,"c":38.66,"v":5775837},{"d":"2013-11-19","o":38.39,"h":38.76,"l":38.3,"c":38.5,"v":3457254},{"d":"2013-11-20","o":38.51,"h":38.81,"l":38.25,"c":38.29,"v":3245457},{"d":"2013-11-21","o":38.48,"h":39.02,"l":38.41,"c":38.7,"v":3379805},{"d":"2013-11-22","o":38.7,"h":38.87,"l":38.45,"c":38.52,"v":2671298},{"d":"2013-11-25","o":38.71,"h":38.72,"l":37.93,"c":37.99,"v":2446780},{"d":"2013-11-26","o":38.1,"h":38.58,"l":38.08,"c":38.38,"v":4468427},{"d":"2013-11-27","o":38.47,"h":38.63,"l":38.37,"c":38.49,"v":1663340},{"d":"2013-11-29","o":38.52,"h":38.61,"l":38.24,"c":38.32,"v":1216819},{"d":"2013-12-02","o":38.25,"h":38.39,"l":37.99,"c":38.06,"v":2039962},{"d":"2013-12-03","o":37.85,"h":38.03,"l":37.6,"c":37.86,"v":3462706},{"d":"2013-12-04","o":37.8,"h":38.51,"l":37.71,"c":38.33,"v":3377288},{"d":"2013-12-05","o":38.16,"h":38.48,"l":38,"c":38.27,"v":2530939},{"d":"2013-12-06","o":38.45,"h":39.29,"l":38.45,"c":39.22,"v":4268513},{"d":"2013-12-09","o":39.2,"h":39.65,"l":39.16,"c":39.38,"v":2961663},{"d":"2013-12-10","o":39.28,"h":39.67,"l":39.08,"c":39.59,"v":3253006},{"d":"2013-12-11","o":39.59,"h":39.84,"l":39.11,"c":39.23,"v":3277751},{"d":"2013-12-12","o":39.08,"h":39.71,"l":38.84,"c":39.53,"v":3794591},{"d":"2013-12-13","o":39.6,"h":39.99,"l":39.27,"c":39.46,"v":2827595},{"d":"2013-12-16","o":39.52,"h":39.91,"l":39.39,"c":39.51,"v":2356329},{"d":"2013-12-17","o":40.03,"h":40.98,"l":39.92,"c":40.32,"v":4484784},{"d":"2013-12-18","o":40.41,"h":41.44,"l":40.32,"c":41.41,"v":5782547},{"d":"2013-12-19","o":41.18,"h":41.37,"l":40.82,"c":41.04,"v":2646694},{"d":"2013-12-20","o":41.11,"h":41.25,"l":40.71,"c":40.74,"v":4129692},{"d":"2013-12-23","o":41.09,"h":41.24,"l":40.86,"c":41.16,"v":2206743},{"d":"2013-12-24","o":41.13,"h":41.21,"l":40.89,"c":40.94,"v":1090021},{"d":"2013-12-26","o":40.94,"h":41.28,"l":40.94,"c":41.1,"v":998731},{"d":"2013-12-27","o":40.94,"h":41.07,"l":40.86,"c":40.89,"v":913034},{"d":"2013-12-30","o":40.81,"h":41.1,"l":40.72,"c":41,"v":1576944},{"d":"2013-12-31","o":41.09,"h":41.17,"l":40.83,"c":40.91,"v":1316077},{"d":"2014-01-02","o":40.84,"h":40.84,"l":40.16,"c":40.21,"v":2678848},{"d":"2014-01-03","o":40.34,"h":41.02,"l":40.24,"c":40.72,"v":2609647},{"d":"2014-01-06","o":41.06,"h":41.27,"l":40.46,"c":40.52,"v":2484665},{"d":"2014-01-07","o":40.74,"h":41.22,"l":40.72,"c":41.09,"v":2045554},{"d":"2014-01-08","o":41.01,"h":41.87,"l":40.89,"c":41.77,"v":3717981},{"d":"2014-01-09","o":41.77,"h":41.97,"l":41.39,"c":41.78,"v":2457125},{"d":"2014-01-10","o":41.85,"h":42.21,"l":41.59,"c":42.15,"v":2269234},{"d":"2014-01-13","o":42.04,"h":42.27,"l":41.92,"c":42.15,"v":4119487},{"d":"2014-01-14","o":42.32,"h":42.88,"l":42.22,"c":42.83,"v":3581956},{"d":"2014-01-15","o":42.79,"h":43.18,"l":42.63,"c":43.16,"v":3264610},{"d":"2014-01-16","o":43.09,"h":43.28,"l":42.95,"c":43.28,"v":2566728},{"d":"2014-01-17","o":43.51,"h":43.51,"l":43.15,"c":43.43,"v":2375901},{"d":"2014-01-21","o":43.41,"h":43.55,"l":42.82,"c":43.53,"v":4205883},{"d":"2014-01-22","o":43.51,"h":43.79,"l":43.43,"c":43.58,"v":3871621},{"d":"2014-01-23","o":43.26,"h":43.28,"l":42.5,"c":42.54,"v":4282773},{"d":"2014-01-24","o":42.36,"h":42.53,"l":41.28,"c":41.39,"v":3713507},{"d":"2014-01-27","o":41.42,"h":41.75,"l":40.76,"c":41.7,"v":6527262},{"d":"2014-01-28","o":41.85,"h":42.12,"l":41.42,"c":41.56,"v":3545328},{"d":"2014-01-29","o":41.25,"h":41.65,"l":41.07,"c":41.24,"v":3023874},{"d":"2014-01-30","o":41.79,"h":43,"l":41.79,"c":42.57,"v":5232994},{"d":"2014-01-31","o":41.92,"h":42.31,"l":41.52,"c":41.6,"v":4804227},{"d":"2014-02-03","o":41.6,"h":41.83,"l":40.11,"c":40.16,"v":4095161},{"d":"2014-02-04","o":40.29,"h":41.4,"l":40.12,"c":41.35,"v":4070836},{"d":"2014-02-05","o":41.19,"h":41.27,"l":40.74,"c":41.08,"v":3192892},{"d":"2014-02-06","o":41.14,"h":41.74,"l":41.1,"c":41.7,"v":2250081},{"d":"2014-02-07","o":41.82,"h":42.54,"l":41.58,"c":42.5,"v":2749586},{"d":"2014-02-10","o":42.4,"h":42.52,"l":41.7,"c":42.21,"v":2461179},{"d":"2014-02-11","o":42.2,"h":42.92,"l":42.12,"c":42.73,"v":2985848},{"d":"2014-02-12","o":42.92,"h":43.25,"l":42.68,"c":42.84,"v":3280826},{"d":"2014-02-13","o":42.53,"h":43.19,"l":42.47,"c":42.98,"v":4323595},{"d":"2014-02-14","o":40.88,"h":41.32,"l":39.25,"c":39.52,"v":24946891},{"d":"2014-02-18","o":39.61,"h":40.09,"l":39.31,"c":39.45,"v":9161513},{"d":"2014-02-19","o":39.35,"h":40.52,"l":39.27,"c":40.01,"v":6764642},{"d":"2014-02-20","o":40.16,"h":41.16,"l":40.09,"c":40.98,"v":6471482},{"d":"2014-02-21","o":40.95,"h":41.06,"l":40.29,"c":40.3,"v":3365266},{"d":"2014-02-24","o":40.38,"h":40.76,"l":40.34,"c":40.59,"v":3345134},{"d":"2014-02-25","o":40.63,"h":41.18,"l":40.59,"c":40.69,"v":4718390},{"d":"2014-02-26","o":40.76,"h":41.22,"l":40.59,"c":40.84,"v":3356458},{"d":"2014-02-27","o":40.79,"h":40.97,"l":40.19,"c":40.31,"v":4367072},{"d":"2014-02-28","o":40.38,"h":40.85,"l":40.34,"c":40.72,"v":3998000},{"d":"2014-03-03","o":40.14,"h":40.86,"l":39.91,"c":40.57,"v":3478783},{"d":"2014-03-04","o":40.93,"h":41.49,"l":40.76,"c":41.33,"v":3972976},{"d":"2014-03-05","o":41.28,"h":41.49,"l":41.17,"c":41.34,"v":4352673},{"d":"2014-03-06","o":41.77,"h":42.43,"l":41.59,"c":42.04,"v":7239962},{"d":"2014-03-07","o":42.25,"h":42.35,"l":41.14,"c":41.79,"v":4539586},{"d":"2014-03-10","o":41.7,"h":41.73,"l":41.2,"c":41.6,"v":3583633},{"d":"2014-03-11","o":41.65,"h":41.7,"l":40.41,"c":40.67,"v":4783537},{"d":"2014-03-12","o":40.43,"h":40.83,"l":40.06,"c":40.82,"v":2309915},{"d":"2014-03-13","o":40.89,"h":41.06,"l":39.89,"c":39.95,"v":3241682},{"d":"2014-03-14","o":39.78,"h":40.04,"l":39.51,"c":39.66,"v":2439790},{"d":"2014-03-17","o":39.83,"h":40.35,"l":39.69,"c":39.91,"v":2009625},{"d":"2014-03-18","o":40.04,"h":40.64,"l":39.94,"c":40.62,"v":1809991},{"d":"2014-03-19","o":40.57,"h":40.88,"l":40.19,"c":40.51,"v":2522551},{"d":"2014-03-20","o":40.44,"h":40.72,"l":40.17,"c":40.56,"v":2528143},{"d":"2014-03-21","o":40.9,"h":41.33,"l":40.03,"c":40.12,"v":3862534},{"d":"2014-03-24","o":40.11,"h":40.22,"l":39.1,"c":39.53,"v":2776009},{"d":"2014-03-25","o":39.7,"h":40.21,"l":39.33,"c":39.46,"v":2414765},{"d":"2014-03-26","o":39.63,"h":40.05,"l":39.46,"c":39.46,"v":3579859},{"d":"2014-03-27","o":39.77,"h":39.77,"l":38.78,"c":39.12,"v":4151780},{"d":"2014-03-28","o":39.23,"h":39.52,"l":38.93,"c":39.12,"v":2805646},{"d":"2014-03-31","o":39.32,"h":40.09,"l":39.03,"c":40,"v":3062738},{"d":"2014-04-01","o":40.2,"h":40.5,"l":39.94,"c":40.31,"v":2922799},{"d":"2014-04-02","o":40.36,"h":40.56,"l":40.2,"c":40.54,"v":2683461},{"d":"2014-04-03","o":40.61,"h":40.87,"l":40.25,"c":40.49,"v":2240994},{"d":"2014-04-04","o":40.84,"h":40.94,"l":39.74,"c":39.75,"v":3226165},{"d":"2014-04-07","o":39.74,"h":39.81,"l":38.58,"c":38.88,"v":3613131},{"d":"2014-04-08","o":38.78,"h":39.34,"l":38.5,"c":39.1,"v":2575815},{"d":"2014-04-09","o":39.66,"h":39.78,"l":38.9,"c":39.75,"v":2820465},{"d":"2014-04-10","o":39.75,"h":39.8,"l":38.56,"c":38.66,"v":2749027},{"d":"2014-04-11","o":38.4,"h":38.66,"l":37.66,"c":37.75,"v":3623616},{"d":"2014-04-14","o":38.05,"h":38.09,"l":37.42,"c":37.66,"v":3971159},{"d":"2014-04-15","o":37.8,"h":38.17,"l":37.17,"c":37.99,"v":3037155},{"d":"2014-04-16","o":38.3,"h":38.46,"l":38.09,"c":38.4,"v":1738413},{"d":"2014-04-17","o":38.44,"h":39.26,"l":38.35,"c":39.09,"v":2882676},{"d":"2014-04-21","o":39.06,"h":39.2,"l":38.86,"c":39.12,"v":1657888},{"d":"2014-04-22","o":39.13,"h":39.77,"l":39.01,"c":39.32,"v":2062749},{"d":"2014-04-23","o":39.23,"h":39.48,"l":39.03,"c":39.35,"v":1250092},{"d":"2014-04-24","o":39.51,"h":39.71,"l":39.03,"c":39.54,"v":2525347},{"d":"2014-04-25","o":39.52,"h":39.52,"l":38.68,"c":38.91,"v":2209539},{"d":"2014-04-28","o":39.23,"h":39.29,"l":37.81,"c":38.43,"v":4206582},{"d":"2014-04-29","o":38.12,"h":38.3,"l":37.17,"c":38.13,"v":4688612},{"d":"2014-04-30","o":38.22,"h":38.68,"l":37.93,"c":38.66,"v":2346683},{"d":"2014-05-01","o":38.58,"h":39.25,"l":38.38,"c":38.96,"v":2058415},{"d":"2014-05-02","o":38.98,"h":39.33,"l":38.69,"c":39.01,"v":2909098},{"d":"2014-05-05","o":38.85,"h":39.59,"l":38.55,"c":39.58,"v":2918045},{"d":"2014-05-06","o":39.4,"h":39.66,"l":38.96,"c":39.35,"v":3109432},{"d":"2014-05-07","o":39.43,"h":39.43,"l":38.82,"c":39.36,"v":3102442},{"d":"2014-05-08","o":39.36,"h":40.16,"l":39.12,"c":39.56,"v":3088322},{"d":"2014-05-09","o":39.53,"h":39.79,"l":39.21,"c":39.62,"v":1800484},{"d":"2014-05-12","o":39.76,"h":40.5,"l":39.68,"c":40.35,"v":2854856},{"d":"2014-05-13","o":40.51,"h":40.76,"l":40.34,"c":40.65,"v":2048769},{"d":"2014-05-14","o":40.62,"h":40.62,"l":39.84,"c":39.95,"v":3622078},{"d":"2014-05-15","o":39.06,"h":40.16,"l":38.45,"c":38.98,"v":8024800},{"d":"2014-05-16","o":38.91,"h":39.43,"l":38.57,"c":39.36,"v":3363308},{"d":"2014-05-19","o":39.27,"h":39.51,"l":39.13,"c":39.32,"v":3833456},{"d":"2014-05-20","o":39.25,"h":39.31,"l":38.78,"c":38.85,"v":2572460},{"d":"2014-05-21","o":39.04,"h":39.44,"l":38.94,"c":39.33,"v":1541015},{"d":"2014-05-22","o":39.34,"h":39.85,"l":39.26,"c":39.73,"v":2357168},{"d":"2014-05-23","o":39.81,"h":40.21,"l":39.47,"c":40.19,"v":4907819},{"d":"2014-05-27","o":40.28,"h":40.41,"l":40.08,"c":40.26,"v":1664459},{"d":"2014-05-28","o":40.35,"h":40.94,"l":40.28,"c":40.85,"v":2518777},{"d":"2014-05-29","o":40.9,"h":41.04,"l":40.52,"c":40.74,"v":2179063},{"d":"2014-05-30","o":40.68,"h":40.85,"l":40.23,"c":40.73,"v":3560986},{"d":"2014-06-02","o":40.74,"h":40.77,"l":40.27,"c":40.69,"v":1782170},{"d":"2014-06-03","o":40.58,"h":41.12,"l":40.54,"c":40.93,"v":2575535},{"d":"2014-06-04","o":40.79,"h":41.12,"l":40.74,"c":41.09,"v":1597774},{"d":"2014-06-05","o":41.09,"h":42.02,"l":41.07,"c":41.92,"v":2562674},{"d":"2014-06-06","o":41.9,"h":42.4,"l":41.75,"c":42.21,"v":1797548},{"d":"2014-06-09","o":42.2,"h":42.62,"l":41.99,"c":42.4,"v":1661942},{"d":"2014-06-10","o":42.32,"h":42.38,"l":41.9,"c":42.12,"v":1772384},{"d":"2014-06-11","o":41.72,"h":42.3,"l":41.71,"c":42.14,"v":1972019},{"d":"2014-06-12","o":42.13,"h":42.2,"l":41.63,"c":41.77,"v":2345844},{"d":"2014-06-13","o":41.87,"h":42.11,"l":41.62,"c":41.85,"v":1474750},{"d":"2014-06-16","o":41.9,"h":42.1,"l":41.6,"c":41.72,"v":1641811},{"d":"2014-06-17","o":41.68,"h":42.35,"l":41.62,"c":42.11,"v":1857243},{"d":"2014-06-18","o":42.1,"h":42.43,"l":41.87,"c":42.4,"v":1558351},{"d":"2014-06-19","o":42.35,"h":42.59,"l":41.6,"c":41.93,"v":4403001},{"d":"2014-06-20","o":41.37,"h":42.25,"l":41.37,"c":42.04,"v":2837101},{"d":"2014-06-23","o":42,"h":42.1,"l":41.47,"c":41.57,"v":2006969},{"d":"2014-06-24","o":41.51,"h":41.84,"l":41.19,"c":41.24,"v":1573868},{"d":"2014-06-25","o":41.21,"h":41.56,"l":41.07,"c":41.47,"v":1482579},{"d":"2014-06-26","o":41.48,"h":41.53,"l":41.06,"c":41.36,"v":1541155},{"d":"2014-06-27","o":41.14,"h":41.59,"l":40.9,"c":41.13,"v":2123562},{"d":"2014-06-30","o":41.13,"h":41.32,"l":40.9,"c":41.09,"v":1837531},{"d":"2014-07-01","o":41.3,"h":41.8,"l":41.04,"c":41.67,"v":2811098},{"d":"2014-07-02","o":41.58,"h":41.91,"l":41.33,"c":41.52,"v":1978170},{"d":"2014-07-03","o":41.62,"h":41.87,"l":41.5,"c":41.82,"v":839779},{"d":"2014-07-07","o":41.63,"h":41.67,"l":41.38,"c":41.57,"v":1326982},{"d":"2014-07-08","o":41.37,"h":41.44,"l":40.72,"c":40.88,"v":2259028},{"d":"2014-07-09","o":40.81,"h":40.83,"l":40.43,"c":40.7,"v":1787343},{"d":"2014-07-10","o":40.35,"h":40.51,"l":40.06,"c":40.41,"v":1662641},{"d":"2014-07-11","o":40.29,"h":40.59,"l":40.16,"c":40.49,"v":1654253},{"d":"2014-07-14","o":40.72,"h":40.82,"l":40.5,"c":40.64,"v":2079944},{"d":"2014-07-15","o":40.56,"h":40.69,"l":40.16,"c":40.53,"v":2928111},{"d":"2014-07-16","o":40.69,"h":40.84,"l":40.65,"c":40.74,"v":2612163},{"d":"2014-07-17","o":40.39,"h":40.41,"l":39.44,"c":39.45,"v":6156932},{"d":"2014-07-18","o":39.64,"h":40.24,"l":39.55,"c":40.16,"v":2385268},{"d":"2014-07-21","o":39.96,"h":40.74,"l":39.91,"c":40.57,"v":2773492},{"d":"2014-07-22","o":40.77,"h":41.61,"l":40.74,"c":41.29,"v":3371557},{"d":"2014-07-23","o":41.57,"h":41.71,"l":41.09,"c":41.11,"v":2032133},{"d":"2014-07-24","o":41.2,"h":41.3,"l":40.57,"c":40.66,"v":3543091},{"d":"2014-07-25","o":40.43,"h":40.59,"l":40.31,"c":40.44,"v":2404001},{"d":"2014-07-28","o":40.41,"h":40.44,"l":39.98,"c":40.26,"v":2111260},{"d":"2014-07-29","o":40.26,"h":40.31,"l":39.97,"c":40.08,"v":2800334},{"d":"2014-07-30","o":40.21,"h":40.64,"l":40.07,"c":40.62,"v":1917077},{"d":"2014-07-31","o":40.21,"h":40.47,"l":39.94,"c":40.12,"v":3785924},{"d":"2014-08-01","o":39.89,"h":40.34,"l":39.75,"c":40.11,"v":2238757},{"d":"2014-08-04","o":40.19,"h":40.34,"l":39.76,"c":40.24,"v":1338725},{"d":"2014-08-05","o":39.99,"h":40.14,"l":39.41,"c":39.51,"v":2422594},{"d":"2014-08-06","o":39.51,"h":39.86,"l":39.27,"c":39.76,"v":2193182},{"d":"2014-08-07","o":40.04,"h":40.06,"l":39.33,"c":39.38,"v":2276643},{"d":"2014-08-08","o":39.56,"h":39.57,"l":39.24,"c":39.51,"v":2468868},{"d":"2014-08-11","o":39.66,"h":39.81,"l":39.38,"c":39.48,"v":1751275},{"d":"2014-08-12","o":39.33,"h":39.39,"l":38.84,"c":38.87,"v":3693656},{"d":"2014-08-13","o":38.97,"h":39.32,"l":38.76,"c":39.18,"v":2406377},{"d":"2014-08-14","o":39.18,"h":39.79,"l":38.95,"c":39.79,"v":4862943},{"d":"2014-08-15","o":42.17,"h":42.25,"l":41.02,"c":41.19,"v":7799162},{"d":"2014-08-18","o":41.31,"h":41.93,"l":41.02,"c":41.86,"v":3860717},{"d":"2014-08-19","o":41.86,"h":42.02,"l":41.6,"c":41.89,"v":1667814},{"d":"2014-08-20","o":41.72,"h":41.78,"l":41.44,"c":41.72,"v":2581547},{"d":"2014-08-21","o":41.75,"h":41.83,"l":41.47,"c":41.48,"v":1717303},{"d":"2014-08-22","o":41.42,"h":41.52,"l":41.12,"c":41.23,"v":2012561},{"d":"2014-08-25","o":41.4,"h":41.6,"l":41.19,"c":41.3,"v":1352006},{"d":"2014-08-26","o":41.31,"h":41.42,"l":41.16,"c":41.38,"v":1237649},{"d":"2014-08-27","o":41.49,"h":41.49,"l":40.98,"c":41.04,"v":1667814},{"d":"2014-08-28","o":40.87,"h":41.15,"l":40.76,"c":40.88,"v":1950769},{"d":"2014-08-29","o":41.01,"h":41.13,"l":40.83,"c":40.89,"v":2767900},{"d":"2014-09-02","o":40.94,"h":41.56,"l":40.94,"c":41.54,"v":2817809},{"d":"2014-09-03","o":41.64,"h":41.82,"l":41.4,"c":41.53,"v":2066244},{"d":"2014-09-04","o":41.57,"h":41.84,"l":41.2,"c":41.27,"v":1105259},{"d":"2014-09-05","o":41.19,"h":41.52,"l":40.99,"c":41.43,"v":1268405},{"d":"2014-09-08","o":41.29,"h":41.46,"l":41.13,"c":41.24,"v":1881428},{"d":"2014-09-09","o":41.27,"h":41.34,"l":41.09,"c":41.09,"v":1797968},{"d":"2014-09-10","o":41.2,"h":41.37,"l":40.9,"c":41.27,"v":2066104},{"d":"2014-09-11","o":41.14,"h":41.29,"l":41.07,"c":41.19,"v":1392268},{"d":"2014-09-12","o":41.21,"h":41.94,"l":41.21,"c":41.92,"v":3621379},{"d":"2014-09-15","o":41.85,"h":41.85,"l":41.3,"c":41.43,"v":2266298},{"d":"2014-09-16","o":41.36,"h":41.57,"l":41.04,"c":41.42,"v":1928960},{"d":"2014-09-17","o":41.49,"h":42.2,"l":41.43,"c":42.12,"v":3788440},{"d":"2014-09-18","o":42.35,"h":42.49,"l":41.71,"c":41.77,"v":4008066},{"d":"2014-09-19","o":42.07,"h":42.19,"l":41.56,"c":41.67,"v":3039252},{"d":"2014-09-22","o":41.58,"h":41.62,"l":40.97,"c":41.17,"v":2357867},{"d":"2014-09-23","o":40.95,"h":41.12,"l":40.71,"c":40.76,"v":2281955},{"d":"2014-09-24","o":40.69,"h":41.52,"l":40.62,"c":41.46,"v":2307399},{"d":"2014-09-25","o":41.39,"h":41.48,"l":40.69,"c":40.69,"v":2278181},{"d":"2014-09-26","o":40.62,"h":40.73,"l":40.11,"c":40.41,"v":3101323},{"d":"2014-09-29","o":40.09,"h":40.9,"l":40,"c":40.88,"v":2273987},{"d":"2014-09-30","o":40.92,"h":41.06,"l":40.64,"c":40.76,"v":2964599},{"d":"2014-10-01","o":40.67,"h":40.72,"l":40.19,"c":40.2,"v":3468857},{"d":"2014-10-02","o":40.15,"h":40.23,"l":39.55,"c":39.94,"v":2387924},{"d":"2014-10-03","o":40.22,"h":40.78,"l":40.17,"c":40.71,"v":2205065},{"d":"2014-10-06","o":40.82,"h":40.89,"l":40.36,"c":40.46,"v":1618045},{"d":"2014-10-07","o":40.24,"h":40.29,"l":39.34,"c":39.34,"v":2117271},{"d":"2014-10-08","o":39.38,"h":40.43,"l":39.2,"c":40.39,"v":2970331},{"d":"2014-10-09","o":40.26,"h":40.26,"l":39.36,"c":39.36,"v":3531767},{"d":"2014-10-10","o":39.28,"h":39.36,"l":38.21,"c":38.37,"v":7176773},{"d":"2014-10-13","o":38.43,"h":38.79,"l":37.72,"c":37.76,"v":3533165},{"d":"2014-10-14","o":37.94,"h":38.19,"l":37.03,"c":37.05,"v":5554114},{"d":"2014-10-15","o":36.39,"h":37.11,"l":35.62,"c":37.05,"v":6604012},{"d":"2014-10-16","o":36.32,"h":37.28,"l":36.16,"c":36.99,"v":7496216},{"d":"2014-10-17","o":37.32,"h":38.2,"l":37.21,"c":37.39,"v":5327498},{"d":"2014-10-20","o":37.25,"h":37.47,"l":36.38,"c":37.45,"v":6909196},{"d":"2014-10-21","o":37.81,"h":38.65,"l":37.81,"c":38.63,"v":3120196},{"d":"2014-10-22","o":38.46,"h":38.53,"l":37.9,"c":37.95,"v":3021218},{"d":"2014-10-23","o":38.33,"h":38.78,"l":38.33,"c":38.42,"v":2453071},{"d":"2014-10-24","o":38.41,"h":38.71,"l":38.28,"c":38.66,"v":2108464},{"d":"2014-10-27","o":38.58,"h":38.71,"l":38.34,"c":38.62,"v":1545209},{"d":"2014-10-28","o":38.71,"h":39.11,"l":38.54,"c":39.1,"v":2394774},{"d":"2014-10-29","o":39.05,"h":39.11,"l":38.72,"c":38.98,"v":2074213},{"d":"2014-10-30","o":38.56,"h":38.9,"l":38.45,"c":38.86,"v":2883794},{"d":"2014-10-31","o":39.49,"h":39.64,"l":39.23,"c":39.54,"v":2918744},{"d":"2014-11-03","o":39.9,"h":41.24,"l":39.49,"c":40.84,"v":4559800},{"d":"2014-11-04","o":40.26,"h":40.83,"l":39.84,"c":40.18,"v":5765200},{"d":"2014-11-05","o":40.61,"h":40.67,"l":39.98,"c":40.13,"v":2341400},{"d":"2014-11-06","o":40.39,"h":41.41,"l":40.26,"c":41.37,"v":2968300},{"d":"2014-11-07","o":41.39,"h":41.48,"l":40.86,"c":40.93,"v":2458700},{"d":"2014-11-10","o":40.98,"h":41.55,"l":40.88,"c":41.53,"v":2583900},{"d":"2014-11-11","o":41.52,"h":42.11,"l":41.34,"c":41.66,"v":2163800},{"d":"2014-11-12","o":41.3,"h":41.54,"l":41.02,"c":41.45,"v":2504300},{"d":"2014-11-13","o":41.55,"h":41.74,"l":41.26,"c":41.45,"v":1805500},{"d":"2014-11-14","o":41.36,"h":41.65,"l":41.29,"c":41.57,"v":1331300},{"d":"2014-11-17","o":41.57,"h":41.7,"l":41.21,"c":41.24,"v":2697200},{"d":"2014-11-18","o":40.25,"h":41.16,"l":40.05,"c":40.8,"v":5891400},{"d":"2014-11-19","o":40.82,"h":41.33,"l":40.7,"c":40.8,"v":4012100},{"d":"2014-11-20","o":40.56,"h":41.43,"l":40.56,"c":41.26,"v":2303800},{"d":"2014-11-21","o":41.75,"h":42.38,"l":41.7,"c":42.25,"v":5306200},{"d":"2014-11-24","o":42.44,"h":42.5,"l":41.99,"c":42.25,"v":2122400},{"d":"2014-11-25","o":42.33,"h":42.87,"l":42.31,"c":42.71,"v":2713900},{"d":"2014-11-26","o":42.68,"h":42.87,"l":42.53,"c":42.74,"v":1752700},{"d":"2014-11-28","o":42.74,"h":42.99,"l":42.59,"c":42.74,"v":1091800},{"d":"2014-12-01","o":42.69,"h":42.73,"l":41.58,"c":41.59,"v":4411200},{"d":"2014-12-02","o":41.6,"h":42.1,"l":41.55,"c":41.98,"v":2014400},{"d":"2014-12-03","o":41.98,"h":42.37,"l":41.82,"c":42.23,"v":2250300},{"d":"2014-12-04","o":42.15,"h":42.68,"l":42.02,"c":42.27,"v":1345000},{"d":"2014-12-05","o":42.23,"h":42.49,"l":42.08,"c":42.3,"v":1019500},{"d":"2014-12-08","o":42.23,"h":42.51,"l":41.42,"c":41.51,"v":1425800},{"d":"2014-12-09","o":40.99,"h":41.43,"l":40.98,"c":41.4,"v":1798100},{"d":"2014-12-10","o":41.36,"h":41.36,"l":40.31,"c":40.34,"v":2650000},{"d":"2014-12-11","o":40.5,"h":41.18,"l":40.49,"c":40.62,"v":1640900},{"d":"2014-12-12","o":40.2,"h":40.62,"l":39.71,"c":39.72,"v":2333400},{"d":"2014-12-15","o":40.07,"h":40.17,"l":38.65,"c":38.68,"v":4507400},{"d":"2014-12-16","o":38.3,"h":39.48,"l":38.1,"c":38.47,"v":3842600},{"d":"2014-12-17","o":38.34,"h":39.99,"l":38.09,"c":39.76,"v":3502700},{"d":"2014-12-18","o":40.48,"h":40.8,"l":40.11,"c":40.7,"v":3104100},{"d":"2014-12-19","o":40.9,"h":41.43,"l":40.86,"c":41.38,"v":3736300},{"d":"2014-12-22","o":41.38,"h":41.88,"l":41.38,"c":41.88,"v":1585900},{"d":"2014-12-23","o":41.98,"h":42.01,"l":41.36,"c":41.37,"v":1867200},{"d":"2014-12-24","o":41.42,"h":41.53,"l":40.96,"c":41.13,"v":1426900},{"d":"2014-12-26","o":41.34,"h":41.57,"l":41.29,"c":41.38,"v":588000},{"d":"2014-12-29","o":41.36,"h":41.57,"l":41.31,"c":41.33,"v":975900},{"d":"2014-12-30","o":41.21,"h":41.59,"l":41.14,"c":41.37,"v":1323500},{"d":"2014-12-31","o":41.39,"h":41.79,"l":40.9,"c":40.94,"v":1421100},{"d":"2015-01-02","o":41.18,"h":41.31,"l":40.37,"c":40.56,"v":1529200},{"d":"2015-01-05","o":40.32,"h":40.46,"l":39.7,"c":39.8,"v":2041800},{"d":"2015-01-06","o":39.81,"h":40.02,"l":39.02,"c":39.18,"v":2080600},{"d":"2015-01-07","o":39.52,"h":39.81,"l":39.29,"c":39.7,"v":3359700},{"d":"2015-01-08","o":40.24,"h":40.98,"l":40.18,"c":40.89,"v":2116300},{"d":"2015-01-09","o":41,"h":41,"l":40.29,"c":40.59,"v":1644900},{"d":"2015-01-12","o":40.61,"h":40.72,"l":39.95,"c":40.11,"v":2770800},{"d":"2015-01-13","o":40.47,"h":40.7,"l":39.33,"c":39.55,"v":2013100},{"d":"2015-01-14","o":39.03,"h":39.1,"l":38.21,"c":39.06,"v":5134000},{"d":"2015-01-15","o":39.33,"h":39.41,"l":37.99,"c":38.01,"v":2628900},{"d":"2015-01-16","o":37.83,"h":38.46,"l":37.76,"c":38.25,"v":3004000},{"d":"2015-01-20","o":38.43,"h":38.66,"l":37.76,"c":37.93,"v":5033600},{"d":"2015-01-21","o":37.75,"h":38.41,"l":37.68,"c":38.16,"v":2721600},{"d":"2015-01-22","o":38.51,"h":39.86,"l":38.12,"c":39.65,"v":4856600},{"d":"2015-01-23","o":39.6,"h":39.6,"l":38.76,"c":38.81,"v":1519300},{"d":"2015-01-26","o":38.79,"h":39.17,"l":38.47,"c":39.15,"v":1510900},{"d":"2015-01-27","o":38.7,"h":39.25,"l":38.58,"c":38.75,"v":1703500},{"d":"2015-01-28","o":39.01,"h":39.05,"l":37.96,"c":38,"v":2033500},{"d":"2015-01-29","o":38,"h":38.47,"l":37.69,"c":38.46,"v":2330000},{"d":"2015-01-30","o":38.01,"h":38.32,"l":37.71,"c":37.77,"v":3054300},{"d":"2015-02-02","o":37.9,"h":38.76,"l":37.71,"c":38.69,"v":2508500},{"d":"2015-02-03","o":39.04,"h":39.63,"l":38.92,"c":39.62,"v":2950400},{"d":"2015-02-04","o":39.33,"h":39.46,"l":38.82,"c":39.11,"v":2567400},{"d":"2015-02-05","o":39.22,"h":39.82,"l":39.22,"c":39.53,"v":1826300},{"d":"2015-02-06","o":39.54,"h":39.81,"l":39.23,"c":39.34,"v":2697200},{"d":"2015-02-09","o":39.23,"h":39.43,"l":38.95,"c":39.04,"v":3586100},{"d":"2015-02-10","o":39.31,"h":39.76,"l":38.78,"c":39.67,"v":1408600},{"d":"2015-02-11","o":39.64,"h":39.81,"l":39.23,"c":39.33,"v":3336800},{"d":"2015-02-12","o":39.58,"h":40.06,"l":39.53,"c":40.02,"v":1317700},{"d":"2015-02-13","o":39.97,"h":40.31,"l":39.91,"c":40.15,"v":2211900},{"d":"2015-02-17","o":40.01,"h":40.53,"l":39.76,"c":40.52,"v":2875800},{"d":"2015-02-18","o":41.12,"h":42.2,"l":40.91,"c":41.54,"v":9007200},{"d":"2015-02-19","o":41.4,"h":41.57,"l":41.04,"c":41.15,"v":3737300},{"d":"2015-02-20","o":41.09,"h":42.11,"l":40.88,"c":41.95,"v":2971900},{"d":"2015-02-23","o":41.89,"h":41.96,"l":41.49,"c":41.73,"v":1967900},{"d":"2015-02-24","o":41.62,"h":42.11,"l":41.6,"c":42.06,"v":1922100},{"d":"2015-02-25","o":42.34,"h":42.49,"l":42.09,"c":42.2,"v":2343500},{"d":"2015-02-26","o":42.23,"h":42.38,"l":42,"c":42.36,"v":1505300},{"d":"2015-02-27","o":42.3,"h":42.36,"l":42.05,"c":42.21,"v":1676400},{"d":"2015-03-02","o":42.34,"h":42.74,"l":42.34,"c":42.7,"v":1847100},{"d":"2015-03-03","o":42.45,"h":42.57,"l":42.14,"c":42.26,"v":1635400},{"d":"2015-03-04","o":41.95,"h":42.16,"l":41.73,"c":42,"v":1306000},{"d":"2015-03-05","o":41.99,"h":42.24,"l":41.84,"c":42.22,"v":1376500},{"d":"2015-03-06","o":41.95,"h":42.05,"l":41.49,"c":41.53,"v":1528600},{"d":"2015-03-09","o":41.54,"h":41.89,"l":41.44,"c":41.74,"v":1492400},{"d":"2015-03-10","o":41.22,"h":41.27,"l":40.63,"c":40.63,"v":1961300},{"d":"2015-03-11","o":40.79,"h":41.13,"l":40.67,"c":40.85,"v":2064400},{"d":"2015-03-12","o":40.99,"h":41.24,"l":40.97,"c":41.1,"v":2719900},{"d":"2015-03-13","o":40.96,"h":41.46,"l":40.52,"c":40.87,"v":4704600},{"d":"2015-03-16","o":41.16,"h":41.83,"l":41.11,"c":41.81,"v":2551400},{"d":"2015-03-17","o":41.52,"h":41.69,"l":41.06,"c":41.58,"v":1504900},{"d":"2015-03-18","o":41.45,"h":42.38,"l":41.17,"c":42.12,"v":1295600},{"d":"2015-03-19","o":42.05,"h":42.25,"l":41.82,"c":42.21,"v":1085700},{"d":"2015-03-20","o":42.39,"h":42.53,"l":42.2,"c":42.21,"v":2315500},{"d":"2015-03-23","o":42.12,"h":42.44,"l":42,"c":42.2,"v":1835400},{"d":"2015-03-24","o":42.13,"h":42.13,"l":41.01,"c":41.09,"v":3626000},{"d":"2015-03-25","o":41.17,"h":41.7,"l":40.79,"c":40.81,"v":2776200},{"d":"2015-03-26","o":40.68,"h":40.97,"l":40.37,"c":40.7,"v":1573400},{"d":"2015-03-27","o":40.6,"h":41.18,"l":40.58,"c":41.11,"v":1932700},{"d":"2015-03-30","o":41.52,"h":41.86,"l":41.32,"c":41.72,"v":2064200},{"d":"2015-03-31","o":41.28,"h":41.78,"l":41.1,"c":41.55,"v":1659200},{"d":"2015-04-01","o":41.46,"h":41.52,"l":40.72,"c":41.39,"v":2170300},{"d":"2015-04-02","o":41.47,"h":42.13,"l":41.33,"c":42.05,"v":2135900},{"d":"2015-04-06","o":41.68,"h":42.2,"l":41.51,"c":41.93,"v":2379800},{"d":"2015-04-07","o":41.94,"h":42.52,"l":41.87,"c":42.44,"v":3072400},{"d":"2015-04-08","o":42.43,"h":42.59,"l":42.03,"c":42.26,"v":2442800},{"d":"2015-04-09","o":42.16,"h":42.59,"l":42.07,"c":42.49,"v":1332300},{"d":"2015-04-10","o":42.8,"h":43.56,"l":42.57,"c":43.55,"v":3370600},{"d":"2015-04-13","o":43.59,"h":43.59,"l":42.99,"c":43.04,"v":3708600},{"d":"2015-04-14","o":42.96,"h":43.2,"l":42.58,"c":43.07,"v":1777700},{"d":"2015-04-15","o":43.28,"h":43.56,"l":43.18,"c":43.38,"v":1445600},{"d":"2015-04-16","o":43.14,"h":43.36,"l":43.06,"c":43.13,"v":1070200},{"d":"2015-04-17","o":42.74,"h":43.05,"l":42.6,"c":42.98,"v":2332500},{"d":"2015-04-20","o":43.33,"h":43.44,"l":43.15,"c":43.19,"v":1410600},{"d":"2015-04-21","o":43.42,"h":43.5,"l":42.87,"c":42.89,"v":1719700},{"d":"2015-04-22","o":42.72,"h":42.84,"l":42.37,"c":42.71,"v":2726100},{"d":"2015-04-23","o":42.42,"h":42.86,"l":42.24,"c":42.62,"v":3972800},{"d":"2015-04-24","o":42.71,"h":42.81,"l":42.42,"c":42.49,"v":2200200},{"d":"2015-04-27","o":42.74,"h":42.77,"l":41.97,"c":41.98,"v":2297800},{"d":"2015-04-28","o":41.87,"h":42.31,"l":41.57,"c":42.18,"v":1803500},{"d":"2015-04-29","o":42.04,"h":42.2,"l":41.44,"c":41.96,"v":2161000},{"d":"2015-04-30","o":41.83,"h":41.94,"l":41.11,"c":41.37,"v":1726300},{"d":"2015-05-01","o":41.41,"h":41.93,"l":41.24,"c":41.83,"v":1880200},{"d":"2015-05-04","o":41.88,"h":42.08,"l":41.7,"c":41.94,"v":1073800},{"d":"2015-05-05","o":41.72,"h":41.85,"l":41.46,"c":41.59,"v":1254800},{"d":"2015-05-06","o":41.86,"h":41.86,"l":41.36,"c":41.59,"v":934600},{"d":"2015-05-07","o":41.59,"h":41.85,"l":41.31,"c":41.8,"v":999700},{"d":"2015-05-08","o":42.23,"h":42.53,"l":42.21,"c":42.5,"v":1033800},{"d":"2015-05-11","o":42.39,"h":42.83,"l":42.39,"c":42.62,"v":975500},{"d":"2015-05-12","o":42.36,"h":42.5,"l":41.5,"c":41.91,"v":2617800},{"d":"2015-05-13","o":42.05,"h":42.39,"l":41.71,"c":41.81,"v":1992800},{"d":"2015-05-14","o":42.18,"h":42.23,"l":41.87,"c":42.05,"v":2883700},{"d":"2015-05-15","o":42.14,"h":42.26,"l":41.99,"c":42.04,"v":2147400},{"d":"2015-05-18","o":42.05,"h":42.7,"l":41.98,"c":42.63,"v":1966100},{"d":"2015-05-19","o":41.57,"h":42.83,"l":41.5,"c":42.37,"v":5277300},{"d":"2015-05-20","o":42.5,"h":42.84,"l":42.43,"c":42.61,"v":2652300},{"d":"2015-05-21","o":42.57,"h":42.73,"l":42.2,"c":42.32,"v":2126300},{"d":"2015-05-22","o":42.27,"h":42.67,"l":42.07,"c":42.5,"v":1484800},{"d":"2015-05-26","o":42.48,"h":42.63,"l":41.99,"c":42.06,"v":1919600},{"d":"2015-05-27","o":42.27,"h":42.93,"l":42.1,"c":42.61,"v":2506300},{"d":"2015-05-28","o":42.45,"h":42.71,"l":41.35,"c":41.75,"v":3347400},{"d":"2015-05-29","o":41.79,"h":41.83,"l":40.82,"c":41.19,"v":5022600},{"d":"2015-06-01","o":41.43,"h":41.43,"l":40.85,"c":40.92,"v":2440000},{"d":"2015-06-02","o":40.94,"h":41.14,"l":40.67,"c":41.11,"v":2947500},{"d":"2015-06-03","o":41.31,"h":41.36,"l":40.94,"c":41.1,"v":2722100},{"d":"2015-06-04","o":40.89,"h":41.08,"l":40.01,"c":40.54,"v":4091900},{"d":"2015-06-05","o":40.54,"h":40.67,"l":40.2,"c":40.31,"v":1760300},{"d":"2015-06-08","o":40.26,"h":40.35,"l":39.91,"c":39.95,"v":1353000},{"d":"2015-06-09","o":39.93,"h":40.33,"l":39.83,"c":40.12,"v":1439000},{"d":"2015-06-10","o":40.4,"h":40.59,"l":40.27,"c":40.52,"v":1789300},{"d":"2015-06-11","o":40.57,"h":40.6,"l":40.29,"c":40.53,"v":1577000},{"d":"2015-06-12","o":40.33,"h":40.49,"l":39.74,"c":39.84,"v":2769600},{"d":"2015-06-15","o":39.63,"h":39.63,"l":39.25,"c":39.52,"v":2361900},{"d":"2015-06-16","o":39.59,"h":39.81,"l":39.38,"c":39.79,"v":1422600},{"d":"2015-06-17","o":39.76,"h":39.8,"l":39.32,"c":39.6,"v":1519400},{"d":"2015-06-18","o":39.8,"h":40.06,"l":39.72,"c":39.9,"v":1865000},{"d":"2015-06-19","o":39.8,"h":39.94,"l":39.49,"c":39.49,"v":2658800},{"d":"2015-06-22","o":39.81,"h":40.01,"l":39.73,"c":39.81,"v":3909300},{"d":"2015-06-23","o":39.89,"h":39.95,"l":39.42,"c":39.6,"v":2053600},{"d":"2015-06-24","o":39.47,"h":40.45,"l":39.03,"c":40.19,"v":6127700},{"d":"2015-06-25","o":39.8,"h":40.52,"l":39.38,"c":40.05,"v":5265800},{"d":"2015-06-26","o":40,"h":40.17,"l":39.78,"c":40.02,"v":3350500},{"d":"2015-06-29","o":39.6,"h":39.8,"l":38.74,"c":38.74,"v":2516400},{"d":"2015-06-30","o":39.08,"h":39.19,"l":38.48,"c":38.58,"v":3037400},{"d":"2015-07-01","o":38.89,"h":39.3,"l":38.75,"c":39.26,"v":4486400},{"d":"2015-07-02","o":39.36,"h":39.64,"l":39.15,"c":39.58,"v":2160800},{"d":"2015-07-06","o":39.11,"h":39.66,"l":39.08,"c":39.36,"v":2509400},{"d":"2015-07-07","o":39.53,"h":39.79,"l":39.14,"c":39.79,"v":2927800},{"d":"2015-07-08","o":39.48,"h":39.48,"l":38.71,"c":38.75,"v":3391000},{"d":"2015-07-09","o":39.27,"h":39.33,"l":38.91,"c":38.92,"v":2237900},{"d":"2015-07-10","o":39.29,"h":39.44,"l":39.16,"c":39.4,"v":2107100},{"d":"2015-07-13","o":39.72,"h":40,"l":39.54,"c":39.96,"v":1579700},{"d":"2015-07-14","o":40.05,"h":40.66,"l":39.89,"c":40.49,"v":2800900},{"d":"2015-07-15","o":40.42,"h":40.52,"l":40.02,"c":40.13,"v":2247700},{"d":"2015-07-16","o":40.36,"h":40.44,"l":40.12,"c":40.34,"v":1826300},{"d":"2015-07-17","o":40.2,"h":40.33,"l":39.84,"c":39.95,"v":2412400},{"d":"2015-07-20","o":40.06,"h":40.13,"l":39.95,"c":40.06,"v":1155200},{"d":"2015-07-21","o":39.97,"h":40.01,"l":39.54,"c":39.57,"v":1160900},{"d":"2015-07-22","o":39.29,"h":40.42,"l":39.29,"c":40.33,"v":2949400},{"d":"2015-07-23","o":40.37,"h":40.37,"l":40.01,"c":40.25,"v":1708800},{"d":"2015-07-24","o":40.11,"h":40.17,"l":39.22,"c":39.31,"v":1844900},{"d":"2015-07-27","o":39.04,"h":39.65,"l":38.61,"c":39.61,"v":5261300},{"d":"2015-07-28","o":40,"h":40.47,"l":39.5,"c":40.45,"v":2768200},{"d":"2015-07-29","o":40.5,"h":40.73,"l":40.24,"c":40.4,"v":2014100},{"d":"2015-07-30","o":40.26,"h":41.05,"l":40.07,"c":40.97,"v":2440400},{"d":"2015-07-31","o":41.05,"h":41.14,"l":40.78,"c":40.95,"v":2247700},{"d":"2015-08-03","o":40.92,"h":41.13,"l":40.58,"c":41,"v":2104200},{"d":"2015-08-04","o":40.94,"h":41.35,"l":40.55,"c":40.62,"v":1448100},{"d":"2015-08-05","o":40.94,"h":41.19,"l":40.69,"c":40.72,"v":949500},{"d":"2015-08-06","o":40.95,"h":40.96,"l":39.91,"c":40.12,"v":1932000},{"d":"2015-08-07","o":40.14,"h":40.21,"l":39.63,"c":39.99,"v":1513100},{"d":"2015-08-10","o":40.24,"h":40.64,"l":40.16,"c":40.47,"v":1554500},{"d":"2015-08-11","o":40.19,"h":40.19,"l":39.3,"c":39.42,"v":1575700},{"d":"2015-08-12","o":39.05,"h":39.11,"l":38.27,"c":38.89,"v":3431000},{"d":"2015-08-13","o":38.94,"h":38.94,"l":38.46,"c":38.56,"v":2848900},{"d":"2015-08-14","o":38.62,"h":38.73,"l":38.32,"c":38.65,"v":2632700},{"d":"2015-08-17","o":38.36,"h":39.02,"l":38.12,"c":38.82,"v":3302100},{"d":"2015-08-18","o":39.11,"h":40.35,"l":39,"c":39.02,"v":6416900},{"d":"2015-08-19","o":38.69,"h":38.81,"l":38.3,"c":38.4,"v":2730400},{"d":"2015-08-20","o":38.01,"h":38.31,"l":37.5,"c":37.51,"v":2144600},{"d":"2015-08-21","o":37.13,"h":37.49,"l":36.17,"c":36.23,"v":3827500},{"d":"2015-08-24","o":33.87,"h":36.01,"l":33.57,"c":34.68,"v":4115000},{"d":"2015-08-25","o":35.68,"h":36.17,"l":34.3,"c":34.36,"v":3802700},{"d":"2015-08-26","o":35.36,"h":35.7,"l":34.47,"c":35.62,"v":3233800},{"d":"2015-08-27","o":36.17,"h":36.67,"l":35.89,"c":36.64,"v":2406300},{"d":"2015-08-28","o":36.45,"h":36.66,"l":36.15,"c":36.51,"v":1783600},{"d":"2015-08-31","o":36.44,"h":36.55,"l":35.95,"c":36.31,"v":2554700},{"d":"2015-09-01","o":35.3,"h":35.58,"l":34.57,"c":34.75,"v":2953900},{"d":"2015-09-02","o":35.33,"h":35.53,"l":34.88,"c":35.53,"v":2118300},{"d":"2015-09-03","o":35.61,"h":36.12,"l":35.53,"c":35.75,"v":2140400},{"d":"2015-09-04","o":35.04,"h":35.51,"l":34.9,"c":35.06,"v":2819000},{"d":"2015-09-08","o":35.82,"h":36.25,"l":35.51,"c":36.21,"v":1787400},{"d":"2015-09-09","o":36.5,"h":36.8,"l":35.44,"c":35.54,"v":1885300},{"d":"2015-09-10","o":35.61,"h":36.04,"l":35.44,"c":35.86,"v":1628700},{"d":"2015-09-11","o":35.66,"h":35.96,"l":35.44,"c":35.96,"v":1443300},{"d":"2015-09-14","o":35.92,"h":36.09,"l":35.32,"c":35.55,"v":2223300},{"d":"2015-09-15","o":35.75,"h":36.3,"l":35.51,"c":36.15,"v":1752700},{"d":"2015-09-16","o":36.15,"h":36.87,"l":36.06,"c":36.52,"v":2130100},{"d":"2015-09-17","o":36.63,"h":36.99,"l":36.29,"c":36.4,"v":1819100},{"d":"2015-09-18","o":35.86,"h":36.22,"l":35.59,"c":35.74,"v":3352300},{"d":"2015-09-21","o":35.96,"h":36.07,"l":35.41,"c":35.69,"v":2640200},{"d":"2015-09-22","o":35.19,"h":35.33,"l":34.94,"c":35.05,"v":2283300},{"d":"2015-09-23","o":35.1,"h":35.24,"l":34.81,"c":34.95,"v":1962600},{"d":"2015-09-24","o":34.56,"h":34.64,"l":34.15,"c":34.55,"v":2028900},{"d":"2015-09-25","o":34.7,"h":35.02,"l":34.1,"c":34.45,"v":2730700},{"d":"2015-09-28","o":34.13,"h":34.27,"l":33.32,"c":33.37,"v":2615400},{"d":"2015-09-29","o":33.36,"h":34.06,"l":33.24,"c":33.74,"v":2252400},{"d":"2015-09-30","o":34.08,"h":34.43,"l":33.67,"c":34.33,"v":2545700},{"d":"2015-10-01","o":34.32,"h":34.48,"l":33.48,"c":33.74,"v":3011400},{"d":"2015-10-02","o":33.18,"h":34.68,"l":33.12,"c":34.67,"v":3519400},{"d":"2015-10-05","o":35.04,"h":35.39,"l":34.84,"c":35.34,"v":1675400},{"d":"2015-10-06","o":35.13,"h":35.21,"l":34.53,"c":34.9,"v":1833700},{"d":"2015-10-07","o":35.2,"h":35.78,"l":35.1,"c":35.54,"v":3085400},{"d":"2015-10-08","o":35.39,"h":36.07,"l":35.34,"c":36.01,"v":2597900},{"d":"2015-10-09","o":35.94,"h":36.34,"l":35.88,"c":36.23,"v":3232900},{"d":"2015-10-12","o":36.08,"h":36.18,"l":35.86,"c":35.99,"v":1349900},{"d":"2015-10-13","o":35.76,"h":36.24,"l":35.53,"c":35.63,"v":2383200},{"d":"2015-10-14","o":35.64,"h":35.77,"l":34.97,"c":35.05,"v":1647400},{"d":"2015-10-15","o":35.12,"h":35.68,"l":34.79,"c":35.58,"v":1433000},{"d":"2015-10-16","o":35.69,"h":36.02,"l":35.37,"c":35.78,"v":1754300},{"d":"2015-10-19","o":35.69,"h":36.23,"l":35.59,"c":36.23,"v":3685800},{"d":"2015-10-20","o":36.11,"h":36.52,"l":36.03,"c":36.32,"v":2635800},{"d":"2015-10-21","o":36.54,"h":36.6,"l":35.8,"c":35.9,"v":2886400},{"d":"2015-10-22","o":36.03,"h":36.95,"l":36,"c":36.09,"v":3696200},{"d":"2015-10-23","o":36.5,"h":37.27,"l":36.18,"c":37.11,"v":2732600},{"d":"2015-10-26","o":36.98,"h":37.11,"l":36.69,"c":36.83,"v":1948400},{"d":"2015-10-27","o":36.67,"h":37.06,"l":36.47,"c":37.05,"v":2557200},{"d":"2015-10-28","o":37.06,"h":37.61,"l":36.77,"c":37.52,"v":1780100},{"d":"2015-10-29","o":37.47,"h":37.77,"l":37.28,"c":37.7,"v":1352300},{"d":"2015-10-30","o":37.72,"h":38.1,"l":37.68,"c":37.76,"v":2194600},{"d":"2015-11-02","o":37.87,"h":38.62,"l":37.8,"c":38.59,"v":1810800},{"d":"2015-11-03","o":38.31,"h":38.52,"l":38.16,"c":38.27,"v":1485800},{"d":"2015-11-04","o":38.33,"h":38.48,"l":38,"c":38.34,"v":1569600},{"d":"2015-11-05","o":38.27,"h":38.5,"l":37.93,"c":38.3,"v":1419800},{"d":"2015-11-06","o":38.1,"h":38.44,"l":37.98,"c":38.14,"v":1964100},{"d":"2015-11-09","o":38.04,"h":38.08,"l":37.48,"c":37.92,"v":3109600},{"d":"2015-11-10","o":37.89,"h":38.17,"l":37.69,"c":37.98,"v":4338700},{"d":"2015-11-11","o":38.16,"h":38.22,"l":37.65,"c":37.66,"v":1967900},{"d":"2015-11-12","o":37.36,"h":37.77,"l":37.24,"c":37.49,"v":3096300},{"d":"2015-11-13","o":37.39,"h":37.57,"l":36.63,"c":36.77,"v":3335100},{"d":"2015-11-16","o":36.75,"h":37.49,"l":36.6,"c":37.33,"v":2490200},{"d":"2015-11-17","o":36.5,"h":38.5,"l":36.5,"c":38.38,"v":7679500},{"d":"2015-11-18","o":38.43,"h":39.36,"l":38.36,"c":39.34,"v":6589600},{"d":"2015-11-19","o":39.16,"h":39.7,"l":38.31,"c":38.5,"v":7274500},{"d":"2015-11-20","o":38.78,"h":39.35,"l":38.52,"c":39.28,"v":5447900},{"d":"2015-11-23","o":39.29,"h":40.07,"l":39.14,"c":40.03,"v":6473400},{"d":"2015-11-24","o":39.81,"h":40.72,"l":39.73,"c":40.67,"v":5669100},{"d":"2015-11-25","o":40.59,"h":41.5,"l":40.47,"c":41.34,"v":3797000},{"d":"2015-11-27","o":41.32,"h":42.2,"l":41.16,"c":41.97,"v":1935700},{"d":"2015-11-30","o":41.97,"h":42.05,"l":41.61,"c":41.82,"v":3208100},{"d":"2015-12-01","o":42.16,"h":42.31,"l":41.04,"c":41.06,"v":7988900},{"d":"2015-12-02","o":41.07,"h":41.46,"l":40.37,"c":40.42,"v":4713200},{"d":"2015-12-03","o":40.64,"h":40.74,"l":39.95,"c":40.15,"v":3314500},{"d":"2015-12-04","o":40.23,"h":41.21,"l":40.13,"c":41.1,"v":2519100},{"d":"2015-12-07","o":40.92,"h":41.1,"l":40.54,"c":40.7,"v":2004500},{"d":"2015-12-08","o":40.61,"h":41.28,"l":40.42,"c":41.17,"v":4331800},{"d":"2015-12-09","o":41.25,"h":41.8,"l":40.91,"c":40.98,"v":4133300},{"d":"2015-12-10","o":40.96,"h":41.66,"l":40.65,"c":41.25,"v":3709200},{"d":"2015-12-11","o":40.75,"h":40.75,"l":40.06,"c":40.19,"v":2634400},{"d":"2015-12-14","o":40.22,"h":40.54,"l":39.9,"c":40.25,"v":2310500},{"d":"2015-12-15","o":40.75,"h":41.1,"l":40.56,"c":40.81,"v":2195400},{"d":"2015-12-16","o":41.01,"h":41.57,"l":40.67,"c":41.43,"v":2582600},{"d":"2015-12-17","o":41.55,"h":41.63,"l":40.77,"c":40.78,"v":2218800},{"d":"2015-12-18","o":40.56,"h":40.71,"l":40.08,"c":40.1,"v":3364800},{"d":"2015-12-21","o":40.51,"h":41.12,"l":40.44,"c":40.83,"v":1734500},{"d":"2015-12-22","o":41.01,"h":41.33,"l":40.72,"c":41.22,"v":1643200},{"d":"2015-12-23","o":41.62,"h":41.86,"l":41.39,"c":41.77,"v":1510700},{"d":"2015-12-24","o":41.79,"h":42.26,"l":41.67,"c":42.14,"v":874500},{"d":"2015-12-28","o":42.02,"h":42.08,"l":41.52,"c":41.78,"v":1458200},{"d":"2015-12-29","o":42.08,"h":42.48,"l":41.92,"c":42.36,"v":1757000},{"d":"2015-12-30","o":42.36,"h":42.38,"l":42.01,"c":42.17,"v":834300},{"d":"2015-12-31","o":41.9,"h":42.35,"l":41.72,"c":41.81,"v":1451000},{"d":"2016-01-04","o":41.06,"h":41.19,"l":40.34,"c":40.69,"v":3287300},{"d":"2016-01-05","o":40.73,"h":40.95,"l":40.34,"c":40.55,"v":2587200},{"d":"2016-01-06","o":40.24,"h":40.99,"l":40.05,"c":40.73,"v":2103600},{"d":"2016-01-07","o":40.14,"h":40.15,"l":38.81,"c":39,"v":3504300},{"d":"2016-01-08","o":39.22,"h":39.71,"l":38.47,"c":38.59,"v":3736700},{"d":"2016-01-11","o":38.71,"h":38.9,"l":37.41,"c":37.94,"v":2818400},{"d":"2016-01-12","o":38.43,"h":38.58,"l":37.65,"c":38.19,"v":1989400},{"d":"2016-01-13","o":38.35,"h":38.47,"l":36.72,"c":36.86,"v":4206600},{"d":"2016-01-14","o":36.94,"h":37.88,"l":36.55,"c":37.61,"v":2893300},{"d":"2016-01-15","o":36.67,"h":37.56,"l":36.55,"c":37.11,"v":2994400},{"d":"2016-01-19","o":37.64,"h":37.92,"l":36.79,"c":37.2,"v":2506500},{"d":"2016-01-20","o":36.68,"h":37.61,"l":36.13,"c":37.26,"v":2469100},{"d":"2016-01-21","o":37.35,"h":37.83,"l":36.81,"c":37.23,"v":2298400},{"d":"2016-01-22","o":37.91,"h":38.18,"l":37.58,"c":37.98,"v":1834500},{"d":"2016-01-25","o":37.4,"h":38.03,"l":37.4,"c":37.61,"v":1831200},{"d":"2016-01-26","o":37.89,"h":37.96,"l":37.36,"c":37.51,"v":1754900},{"d":"2016-01-27","o":37.39,"h":37.92,"l":36.81,"c":37.05,"v":1479400},{"d":"2016-01-28","o":37.27,"h":37.27,"l":36.01,"c":36.11,"v":3479400},{"d":"2016-01-29","o":36.44,"h":37.69,"l":36.31,"c":37.65,"v":2959900},{"d":"2016-02-01","o":37.37,"h":37.95,"l":37,"c":37.69,"v":2666200},{"d":"2016-02-02","o":37.18,"h":37.55,"l":36.95,"c":37.07,"v":1742300},{"d":"2016-02-03","o":37.27,"h":37.36,"l":36.29,"c":37.19,"v":2128100},{"d":"2016-02-04","o":37.15,"h":37.79,"l":36.97,"c":37.42,"v":2833500},{"d":"2016-02-05","o":37.26,"h":37.31,"l":35.83,"c":36.04,"v":4424600},{"d":"2016-02-08","o":35.61,"h":35.78,"l":34.39,"c":34.8,"v":3888600},{"d":"2016-02-09","o":34.21,"h":35.77,"l":34.15,"c":35.37,"v":3464500},{"d":"2016-02-10","o":35.63,"h":36.73,"l":35.53,"c":35.85,"v":3170000},{"d":"2016-02-11","o":35.12,"h":35.61,"l":34.94,"c":35.33,"v":3224000},{"d":"2016-02-12","o":35.84,"h":36.23,"l":35.52,"c":36.22,"v":3923600},{"d":"2016-02-16","o":36.72,"h":37.17,"l":36.4,"c":37.08,"v":2903600},{"d":"2016-02-17","o":35.22,"h":38.13,"l":34.75,"c":37.87,"v":5382300},{"d":"2016-02-18","o":37.73,"h":37.96,"l":37.09,"c":37.19,"v":2231500},{"d":"2016-02-19","o":36.98,"h":37.6,"l":36.85,"c":37.44,"v":2339400},{"d":"2016-02-22","o":37.88,"h":38.19,"l":37.78,"c":38.03,"v":1792500},{"d":"2016-02-23","o":37.64,"h":37.96,"l":36.95,"c":37.17,"v":1282300},{"d":"2016-02-24","o":36.65,"h":37.5,"l":36.47,"c":37.48,"v":1454900},{"d":"2016-02-25","o":37.62,"h":37.71,"l":36.96,"c":37.63,"v":1453500},{"d":"2016-02-26","o":37.75,"h":37.92,"l":37.44,"c":37.59,"v":944200},{"d":"2016-02-29","o":37.59,"h":37.7,"l":37.33,"c":37.35,"v":2187500},{"d":"2016-03-01","o":37.63,"h":38.66,"l":37.61,"c":38.59,"v":2759500},{"d":"2016-03-02","o":38.49,"h":39.27,"l":38.41,"c":39.04,"v":3612300},{"d":"2016-03-03","o":38.92,"h":39.23,"l":38.74,"c":39.2,"v":946800},{"d":"2016-03-04","o":39.14,"h":39.58,"l":39.03,"c":39.34,"v":1125000},{"d":"2016-03-07","o":39.04,"h":39.68,"l":38.96,"c":39.43,"v":1221600},{"d":"2016-03-08","o":38.97,"h":39.13,"l":38.01,"c":38.09,"v":1801500},{"d":"2016-03-09","o":38.31,"h":38.4,"l":37.96,"c":38.13,"v":1614600},{"d":"2016-03-10","o":38.17,"h":38.51,"l":37.62,"c":37.98,"v":1615000},{"d":"2016-03-11","o":38.43,"h":39.27,"l":38.32,"c":39.23,"v":1517300},{"d":"2016-03-14","o":38.98,"h":39.17,"l":38.41,"c":39.02,"v":929600},{"d":"2016-03-15","o":38.59,"h":38.71,"l":38.08,"c":38.29,"v":1059400},{"d":"2016-03-16","o":38.09,"h":39.1,"l":38.02,"c":38.98,"v":1956100},{"d":"2016-03-17","o":39.06,"h":39.44,"l":38.59,"c":39.29,"v":1895700},{"d":"2016-03-18","o":39.33,"h":40.48,"l":39.27,"c":40.19,"v":2504400},{"d":"2016-03-21","o":40.07,"h":40.14,"l":39.64,"c":39.65,"v":2172600},{"d":"2016-03-22","o":39.56,"h":40.04,"l":39.45,"c":39.88,"v":1552300},{"d":"2016-03-23","o":39.9,"h":39.99,"l":39.37,"c":39.47,"v":1554800},{"d":"2016-03-24","o":39.16,"h":39.45,"l":38.89,"c":39.43,"v":993500},{"d":"2016-03-28","o":39.54,"h":39.75,"l":39.14,"c":39.52,"v":1272700},{"d":"2016-03-29","o":39.35,"h":40.22,"l":39.11,"c":40.16,"v":1091200},{"d":"2016-03-30","o":40.36,"h":40.58,"l":39.89,"c":40.12,"v":783400},{"d":"2016-03-31","o":40.01,"h":40.1,"l":39.66,"c":39.85,"v":3143500},{"d":"2016-04-01","o":39.56,"h":40.38,"l":39.5,"c":40.31,"v":2857800},{"d":"2016-04-04","o":40.32,"h":40.52,"l":39.8,"c":40.01,"v":2958100},{"d":"2016-04-05","o":39.73,"h":39.89,"l":39.19,"c":39.26,"v":1900700},{"d":"2016-04-06","o":39.29,"h":40.25,"l":39.17,"c":40.24,"v":1566600},{"d":"2016-04-07","o":39.89,"h":40.1,"l":39.25,"c":39.47,"v":1373800},{"d":"2016-04-08","o":39.69,"h":39.97,"l":39.4,"c":39.54,"v":1106300},{"d":"2016-04-11","o":39.86,"h":40,"l":39.35,"c":39.41,"v":1049300},{"d":"2016-04-12","o":39.47,"h":39.83,"l":39.34,"c":39.75,"v":992500},{"d":"2016-04-13","o":39.52,"h":41,"l":39.5,"c":40.69,"v":2494600},{"d":"2016-04-14","o":40.86,"h":41.08,"l":40.53,"c":40.78,"v":1347800},{"d":"2016-04-15","o":40.77,"h":40.95,"l":40.63,"c":40.91,"v":1442300},{"d":"2016-04-18","o":40.72,"h":41.45,"l":40.61,"c":41.31,"v":1536100},{"d":"2016-04-19","o":41.18,"h":41.74,"l":41.13,"c":41.4,"v":1640600},{"d":"2016-04-20","o":41.42,"h":41.68,"l":41.3,"c":41.52,"v":1243900},{"d":"2016-04-21","o":41.5,"h":42,"l":41.42,"c":41.93,"v":1670400},{"d":"2016-04-22","o":41.98,"h":41.98,"l":41.55,"c":41.8,"v":1396300},{"d":"2016-04-25","o":41.71,"h":41.86,"l":41.53,"c":41.63,"v":1500400},{"d":"2016-04-26","o":41.82,"h":41.88,"l":41.26,"c":41.32,"v":1869000},{"d":"2016-04-27","o":41.35,"h":41.75,"l":41.04,"c":41.58,"v":1189300},{"d":"2016-04-28","o":41.25,"h":41.78,"l":41.06,"c":41.18,"v":1549800},{"d":"2016-04-29","o":40.92,"h":41.04,"l":40.26,"c":40.92,"v":2027900},{"d":"2016-05-02","o":41.2,"h":41.75,"l":41.13,"c":41.71,"v":1285300},{"d":"2016-05-03","o":41.32,"h":41.49,"l":40.91,"c":41.24,"v":1334000},{"d":"2016-05-04","o":40.81,"h":41.2,"l":40.39,"c":40.52,"v":1603000},{"d":"2016-05-05","o":40.64,"h":41.03,"l":40.51,"c":40.96,"v":1084000},{"d":"2016-05-06","o":40.86,"h":41.62,"l":40.72,"c":41.43,"v":1403500},{"d":"2016-05-09","o":41.51,"h":41.78,"l":41.29,"c":41.33,"v":1741500},{"d":"2016-05-10","o":41.5,"h":42,"l":41.35,"c":42,"v":2094300},{"d":"2016-05-11","o":42.19,"h":43.2,"l":42.12,"c":42.46,"v":3329000},{"d":"2016-05-12","o":42.59,"h":42.94,"l":42.42,"c":42.73,"v":2504900},{"d":"2016-05-13","o":42.55,"h":42.93,"l":42.39,"c":42.62,"v":2430600},{"d":"2016-05-16","o":42.61,"h":43.07,"l":42.5,"c":42.94,"v":3979300},{"d":"2016-05-17","o":44.96,"h":45.34,"l":43.63,"c":44.41,"v":7130400},{"d":"2016-05-18","o":44.45,"h":44.74,"l":43.99,"c":44.32,"v":3476500},{"d":"2016-05-19","o":44.07,"h":44.82,"l":43.98,"c":44.56,"v":3659500},{"d":"2016-05-20","o":44.86,"h":45.22,"l":44.69,"c":44.89,"v":2567400},{"d":"2016-05-23","o":44.89,"h":44.96,"l":44.53,"c":44.57,"v":1689700},{"d":"2016-05-24","o":44.76,"h":45.29,"l":44.7,"c":45.03,"v":3236300},{"d":"2016-05-25","o":45.12,"h":45.61,"l":45.12,"c":45.42,"v":2352400},{"d":"2016-05-26","o":45.58,"h":45.6,"l":45.2,"c":45.51,"v":2569600},{"d":"2016-05-27","o":45.55,"h":45.85,"l":45.37,"c":45.82,"v":1822700},{"d":"2016-05-31","o":45.79,"h":46,"l":45.58,"c":45.89,"v":2256400},{"d":"2016-06-01","o":45.75,"h":46.1,"l":45.45,"c":45.95,"v":1733600},{"d":"2016-06-02","o":45.91,"h":46.15,"l":45.82,"c":45.9,"v":2209400},{"d":"2016-06-03","o":45.73,"h":45.85,"l":45.19,"c":45.72,"v":2395100},{"d":"2016-06-06","o":45.72,"h":46.01,"l":45.72,"c":45.86,"v":2359000},{"d":"2016-06-07","o":45.81,"h":45.95,"l":45.61,"c":45.75,"v":1500400},{"d":"2016-06-08","o":45.75,"h":46.18,"l":45.71,"c":46.15,"v":1552100},{"d":"2016-06-09","o":45.98,"h":46.18,"l":45.88,"c":46.09,"v":1203900},{"d":"2016-06-10","o":45.73,"h":45.78,"l":45.19,"c":45.36,"v":1261700},{"d":"2016-06-13","o":45.32,"h":45.52,"l":44.91,"c":44.92,"v":1272800},{"d":"2016-06-14","o":44.7,"h":44.95,"l":44.56,"c":44.91,"v":1624100},{"d":"2016-06-15","o":45.11,"h":45.38,"l":44.9,"c":44.94,"v":2029200},{"d":"2016-06-16","o":44.72,"h":45.43,"l":44.59,"c":45.37,"v":1784700},{"d":"2016-06-17","o":45.42,"h":45.42,"l":44.87,"c":45.36,"v":3434800},{"d":"2016-06-20","o":45.57,"h":46.35,"l":45.57,"c":46.14,"v":3161300},{"d":"2016-06-21","o":46.21,"h":46.33,"l":45.76,"c":46.16,"v":2112900},{"d":"2016-06-22","o":46.15,"h":46.47,"l":45.95,"c":46.03,"v":2411900},{"d":"2016-06-23","o":46.5,"h":46.68,"l":46.39,"c":46.68,"v":1487900},{"d":"2016-06-24","o":44.56,"h":45.07,"l":43.92,"c":44.12,"v":5263600},{"d":"2016-06-27","o":43.63,"h":43.71,"l":41.98,"c":42.26,"v":4328100},{"d":"2016-06-28","o":42.67,"h":43.11,"l":42.16,"c":43.11,"v":4300800},{"d":"2016-06-29","o":43.55,"h":43.98,"l":43.19,"c":43.76,"v":2402600},{"d":"2016-06-30","o":43.68,"h":44.4,"l":43.59,"c":44.36,"v":2181100},{"d":"2016-07-01","o":44.36,"h":44.8,"l":44.31,"c":44.6,"v":1591500},{"d":"2016-07-05","o":44.31,"h":44.35,"l":43.63,"c":43.75,"v":1813500},{"d":"2016-07-06","o":43.65,"h":44.55,"l":43.36,"c":44.47,"v":2312100},{"d":"2016-07-07","o":44.47,"h":44.74,"l":44.18,"c":44.42,"v":1860700},{"d":"2016-07-08","o":44.86,"h":45.55,"l":44.86,"c":45.48,"v":1838100},{"d":"2016-07-11","o":45.61,"h":45.77,"l":45.35,"c":45.4,"v":1094700},{"d":"2016-07-12","o":45.77,"h":46.66,"l":45.64,"c":46.53,"v":2237700},{"d":"2016-07-13","o":46.64,"h":46.82,"l":46.33,"c":46.41,"v":1852400},{"d":"2016-07-14","o":46.86,"h":46.98,"l":46.69,"c":46.8,"v":1192500},{"d":"2016-07-15","o":46.96,"h":46.96,"l":46.55,"c":46.67,"v":1202100},{"d":"2016-07-18","o":46.6,"h":46.88,"l":46.34,"c":46.8,"v":1362900},{"d":"2016-07-19","o":46.67,"h":47,"l":46.49,"c":46.98,"v":2583900},{"d":"2016-07-20","o":46.96,"h":47.18,"l":46.82,"c":47.01,"v":2124600},{"d":"2016-07-21","o":46.98,"h":47.14,"l":46.47,"c":46.67,"v":1218400},{"d":"2016-07-22","o":46.72,"h":46.79,"l":46.42,"c":46.58,"v":1512400},{"d":"2016-07-25","o":46.49,"h":46.52,"l":45.92,"c":46.14,"v":1719800},{"d":"2016-07-26","o":46.21,"h":46.95,"l":45.79,"c":46.95,"v":1792700},{"d":"2016-07-27","o":47,"h":47.46,"l":46.73,"c":47.26,"v":1572600},{"d":"2016-07-28","o":47.19,"h":47.75,"l":47.02,"c":47.51,"v":1944800},{"d":"2016-07-29","o":47.49,"h":48.18,"l":47.36,"c":48.11,"v":1881400},{"d":"2016-08-01","o":48.11,"h":48.11,"l":47.62,"c":47.87,"v":1604600},{"d":"2016-08-02","o":47.71,"h":47.75,"l":46.97,"c":47.18,"v":1595900},{"d":"2016-08-03","o":47.1,"h":47.18,"l":46.9,"c":47.09,"v":1508900},{"d":"2016-08-04","o":47.16,"h":47.33,"l":46.74,"c":46.83,"v":1700200},{"d":"2016-08-05","o":47.1,"h":47.54,"l":47.1,"c":47.49,"v":1250700},{"d":"2016-08-08","o":47.57,"h":47.67,"l":47.14,"c":47.23,"v":1311700},{"d":"2016-08-09","o":47.11,"h":47.63,"l":47.11,"c":47.45,"v":1006200},{"d":"2016-08-10","o":47.51,"h":47.58,"l":47.21,"c":47.51,"v":754100},{"d":"2016-08-11","o":47.62,"h":48.19,"l":47.47,"c":48.13,"v":1377000},{"d":"2016-08-12","o":47.97,"h":48.2,"l":47.7,"c":48.14,"v":1538600},{"d":"2016-08-15","o":48.17,"h":48.62,"l":48.12,"c":48.44,"v":2323500},{"d":"2016-08-16","o":48.27,"h":48.54,"l":48.12,"c":48.28,"v":3176000},{"d":"2016-08-17","o":48.63,"h":48.63,"l":48.08,"c":48.43,"v":3154900},{"d":"2016-08-18","o":46.88,"h":47.34,"l":46.09,"c":46.72,"v":4660000},{"d":"2016-08-19","o":46.58,"h":47.79,"l":46.57,"c":47.62,"v":3340400},{"d":"2016-08-22","o":47.63,"h":47.85,"l":47.38,"c":47.58,"v":1626800},{"d":"2016-08-23","o":47.73,"h":48.09,"l":47.68,"c":47.82,"v":1645100},{"d":"2016-08-24","o":47.74,"h":47.82,"l":46.63,"c":46.7,"v":2634700},{"d":"2016-08-25","o":46.67,"h":47.42,"l":46.61,"c":47.26,"v":2160100},{"d":"2016-08-26","o":47.41,"h":47.79,"l":47.07,"c":47.32,"v":1581200},{"d":"2016-08-29","o":47.45,"h":47.89,"l":47.31,"c":47.62,"v":1333000},{"d":"2016-08-30","o":47.66,"h":47.81,"l":47.08,"c":47.14,"v":2231200},{"d":"2016-08-31","o":47.12,"h":47.19,"l":46.81,"c":46.98,"v":1676600},{"d":"2016-09-01","o":47.03,"h":47.22,"l":46.81,"c":46.99,"v":1257900},{"d":"2016-09-02","o":47.23,"h":47.39,"l":46.89,"c":47,"v":1424500},{"d":"2016-09-06","o":46.9,"h":47.11,"l":46.72,"c":46.95,"v":1460900},{"d":"2016-09-07","o":47.07,"h":47.17,"l":46.86,"c":47.11,"v":1542400},{"d":"2016-09-08","o":47.07,"h":47.16,"l":46.94,"c":47.02,"v":884700},{"d":"2016-09-09","o":46.51,"h":46.53,"l":44.87,"c":44.88,"v":2507000},{"d":"2016-09-12","o":44.59,"h":45.81,"l":44.47,"c":45.75,"v":1835400},{"d":"2016-09-13","o":45.36,"h":45.42,"l":44.61,"c":44.9,"v":3461800},{"d":"2016-09-14","o":45.01,"h":45.1,"l":44.6,"c":44.86,"v":1604800},{"d":"2016-09-15","o":44.86,"h":45.68,"l":44.81,"c":45.44,"v":1734000},{"d":"2016-09-16","o":45.39,"h":45.39,"l":44.74,"c":44.79,"v":2592900},{"d":"2016-09-19","o":44.9,"h":45.48,"l":44.86,"c":44.95,"v":1927900},{"d":"2016-09-20","o":45.33,"h":45.95,"l":45.15,"c":45.71,"v":2333000},{"d":"2016-09-21","o":45.98,"h":46.25,"l":45.41,"c":46.04,"v":1612600},{"d":"2016-09-22","o":46.38,"h":46.7,"l":46.29,"c":46.67,"v":1306400},{"d":"2016-09-23","o":46.43,"h":46.87,"l":46.31,"c":46.61,"v":1957000},{"d":"2016-09-26","o":46.46,"h":46.77,"l":46.16,"c":46.57,"v":2639100},{"d":"2016-09-27","o":46.53,"h":46.71,"l":46.23,"c":46.7,"v":1587100},{"d":"2016-09-28","o":46.9,"h":47.26,"l":46.52,"c":47.18,"v":1502500},{"d":"2016-09-29","o":47.05,"h":47.27,"l":46.14,"c":46.41,"v":1938200},{"d":"2016-09-30","o":46.5,"h":47.32,"l":46.3,"c":47.09,"v":1754300},{"d":"2016-10-03","o":46.82,"h":47.23,"l":46.82,"c":47.14,"v":1538800},{"d":"2016-10-04","o":47.07,"h":47.3,"l":46.67,"c":46.83,"v":1764000},{"d":"2016-10-05","o":47.04,"h":47.31,"l":46.93,"c":47.15,"v":1431900},{"d":"2016-10-06","o":47.01,"h":47.43,"l":46.88,"c":47.3,"v":1772800},{"d":"2016-10-07","o":47.33,"h":47.49,"l":46.99,"c":47.38,"v":1663100},{"d":"2016-10-10","o":47.58,"h":48.15,"l":47.55,"c":47.69,"v":1544900},{"d":"2016-10-11","o":47.19,"h":47.19,"l":45.42,"c":45.69,"v":2912500},{"d":"2016-10-12","o":45.78,"h":45.82,"l":45.42,"c":45.47,"v":1736100},{"d":"2016-10-13","o":44.84,"h":45.32,"l":44.76,"c":45.16,"v":1336000},{"d":"2016-10-14","o":45.38,"h":45.62,"l":45.08,"c":45.08,"v":997100},{"d":"2016-10-17","o":45.08,"h":45.47,"l":45,"c":45.15,"v":1160300},{"d":"2016-10-18","o":45.7,"h":45.83,"l":45.27,"c":45.44,"v":1949100},{"d":"2016-10-19","o":45.41,"h":46.15,"l":45.34,"c":46.02,"v":1769000},{"d":"2016-10-20","o":46,"h":46.22,"l":45.65,"c":46.05,"v":1493600},{"d":"2016-10-21","o":45.67,"h":45.67,"l":45.29,"c":45.57,"v":1011300},{"d":"2016-10-24","o":45.88,"h":45.95,"l":45.64,"c":45.85,"v":1666400},{"d":"2016-10-25","o":45.26,"h":45.59,"l":43.17,"c":43.51,"v":3949500},{"d":"2016-10-26","o":43.42,"h":43.82,"l":43.24,"c":43.37,"v":2146200},{"d":"2016-10-27","o":43.97,"h":44.19,"l":43.35,"c":43.38,"v":2392800},{"d":"2016-10-28","o":43.38,"h":43.87,"l":43.11,"c":43.22,"v":1470500},{"d":"2016-10-31","o":43.33,"h":43.7,"l":43.18,"c":43.57,"v":1556800},{"d":"2016-11-01","o":43.73,"h":44.11,"l":43.14,"c":43.49,"v":2133100},{"d":"2016-11-02","o":43.47,"h":43.73,"l":43.24,"c":43.26,"v":2240300},{"d":"2016-11-03","o":43.33,"h":44,"l":43.18,"c":43.66,"v":2510100},{"d":"2016-11-04","o":43.69,"h":44.92,"l":43.69,"c":44.32,"v":2220900},{"d":"2016-11-07","o":44.99,"h":45.76,"l":44.95,"c":45.71,"v":1724000},{"d":"2016-11-08","o":45.48,"h":45.96,"l":45.32,"c":45.62,"v":2136700},{"d":"2016-11-09","o":45.41,"h":46.09,"l":44.49,"c":45.94,"v":3501200},{"d":"2016-11-10","o":46.6,"h":47.38,"l":46.34,"c":47.03,"v":2558700},{"d":"2016-11-11","o":46.77,"h":46.87,"l":46.21,"c":46.37,"v":2219300},{"d":"2016-11-14","o":46.66,"h":46.73,"l":45.18,"c":45.33,"v":3443200},{"d":"2016-11-15","o":45.33,"h":46,"l":44.95,"c":45.4,"v":4710200},{"d":"2016-11-16","o":46.3,"h":47.8,"l":46.15,"c":46.18,"v":4026800},{"d":"2016-11-17","o":46.16,"h":46.16,"l":45.55,"c":45.94,"v":2070600},{"d":"2016-11-18","o":45.91,"h":46.2,"l":45.01,"c":45.04,"v":3148500},{"d":"2016-11-21","o":45.22,"h":45.24,"l":44.65,"c":44.97,"v":2540100},{"d":"2016-11-22","o":44.94,"h":45.16,"l":43.77,"c":44.46,"v":2831200},{"d":"2016-11-23","o":44.18,"h":44.78,"l":43.97,"c":44.65,"v":1926300},{"d":"2016-11-25","o":44.74,"h":45.01,"l":44.62,"c":44.89,"v":877100},{"d":"2016-11-28","o":44.52,"h":44.69,"l":43.58,"c":43.6,"v":2241800},{"d":"2016-11-29","o":43.6,"h":44.63,"l":43.52,"c":44.48,"v":1951900},{"d":"2016-11-30","o":44.79,"h":44.9,"l":43.94,"c":43.98,"v":2238600},{"d":"2016-12-01","o":44.08,"h":44.1,"l":42.92,"c":43.21,"v":2823100},{"d":"2016-12-02","o":43.27,"h":44.09,"l":43.27,"c":44.03,"v":2153200},{"d":"2016-12-05","o":44.21,"h":44.69,"l":44.21,"c":44.53,"v":2495000},{"d":"2016-12-06","o":44.58,"h":44.9,"l":44.2,"c":44.84,"v":1136700},{"d":"2016-12-07","o":44.56,"h":44.99,"l":44.11,"c":44.99,"v":1815200},{"d":"2016-12-08","o":44.99,"h":45.83,"l":44.77,"c":45.8,"v":1848400},{"d":"2016-12-09","o":45.91,"h":46.32,"l":45.85,"c":46.3,"v":1937500},{"d":"2016-12-12","o":46.18,"h":46.75,"l":46.11,"c":46.14,"v":1851500},{"d":"2016-12-13","o":46.31,"h":46.61,"l":46.16,"c":46.39,"v":1734700},{"d":"2016-12-14","o":46.43,"h":46.79,"l":46,"c":46.14,"v":2044100},{"d":"2016-12-15","o":46.08,"h":46.77,"l":45.92,"c":46.56,"v":1338900},{"d":"2016-12-16","o":46.61,"h":46.92,"l":45.81,"c":45.91,"v":2103200},{"d":"2016-12-19","o":45.89,"h":46.22,"l":45.36,"c":45.43,"v":1084200},{"d":"2016-12-20","o":45.75,"h":46.31,"l":45.54,"c":46.21,"v":1552400},{"d":"2016-12-21","o":46.21,"h":46.36,"l":45.86,"c":46.04,"v":1652300},{"d":"2016-12-22","o":45.93,"h":46.13,"l":45.8,"c":45.97,"v":968300},{"d":"2016-12-23","o":46.08,"h":46.23,"l":45.93,"c":46.2,"v":727700},{"d":"2016-12-27","o":46.37,"h":46.66,"l":46.32,"c":46.51,"v":1535500},{"d":"2016-12-28","o":46.51,"h":46.7,"l":45.68,"c":45.72,"v":1177300},{"d":"2016-12-29","o":45.68,"h":46,"l":45.57,"c":45.64,"v":891000},{"d":"2016-12-30","o":45.76,"h":45.82,"l":45.38,"c":45.56,"v":1216100},{"d":"2017-01-03","o":45.93,"h":46.75,"l":45.74,"c":46.49,"v":1739600},{"d":"2017-01-04","o":46.93,"h":47.38,"l":46.82,"c":47.1,"v":1821300},{"d":"2017-01-05","o":47.05,"h":47.07,"l":46.36,"c":46.54,"v":1503700},{"d":"2017-01-06","o":46.63,"h":48.07,"l":46.56,"c":47.99,"v":2883400},{"d":"2017-01-09","o":48.01,"h":48.56,"l":47.91,"c":48.14,"v":2575300},{"d":"2017-01-10","o":48.34,"h":48.54,"l":47.82,"c":48.1,"v":1560500},{"d":"2017-01-11","o":48.03,"h":49.48,"l":47.95,"c":49.25,"v":5624300},{"d":"2017-01-12","o":48.9,"h":48.9,"l":47.98,"c":48.52,"v":3276900},{"d":"2017-01-13","o":48.6,"h":48.85,"l":48.41,"c":48.69,"v":1568500},{"d":"2017-01-17","o":48.37,"h":48.72,"l":48.18,"c":48.32,"v":1938800},{"d":"2017-01-18","o":48.67,"h":48.73,"l":48,"c":48.25,"v":1523500},{"d":"2017-01-19","o":48.04,"h":48.09,"l":47.51,"c":47.64,"v":1346100},{"d":"2017-01-20","o":47.83,"h":47.93,"l":47.41,"c":47.62,"v":1701700},{"d":"2017-01-23","o":47.6,"h":47.83,"l":47.23,"c":47.39,"v":2013900},{"d":"2017-01-24","o":47.77,"h":48.21,"l":47.05,"c":47.35,"v":2741900},{"d":"2017-01-25","o":47.6,"h":48.42,"l":47.41,"c":48.41,"v":3073200},{"d":"2017-01-26","o":48.42,"h":48.43,"l":47.92,"c":48.17,"v":1895400},{"d":"2017-01-27","o":48.32,"h":48.83,"l":48.3,"c":48.65,"v":1527800},{"d":"2017-01-30","o":48.48,"h":48.55,"l":47.39,"c":47.67,"v":2266500},{"d":"2017-01-31","o":48.04,"h":49.15,"l":48.01,"c":48.97,"v":2552600},{"d":"2017-02-01","o":48.93,"h":49.81,"l":48.68,"c":49.26,"v":2244600},{"d":"2017-02-02","o":48.88,"h":49,"l":48.47,"c":48.9,"v":1352200},{"d":"2017-02-03","o":49.09,"h":49.47,"l":49.06,"c":49.38,"v":1191800},{"d":"2017-02-06","o":49.13,"h":49.38,"l":48.96,"c":49.27,"v":952100},{"d":"2017-02-07","o":49.42,"h":49.78,"l":49.26,"c":49.64,"v":2170700},{"d":"2017-02-08","o":49.37,"h":50.03,"l":49.23,"c":49.93,"v":2107100},{"d":"2017-02-09","o":49.93,"h":50.8,"l":49.93,"c":50.47,"v":2557700},{"d":"2017-02-10","o":50.51,"h":50.59,"l":50.02,"c":50.36,"v":2092500},{"d":"2017-02-13","o":50.63,"h":50.89,"l":50.42,"c":50.52,"v":1568300},{"d":"2017-02-14","o":50.24,"h":50.68,"l":50.09,"c":50.39,"v":3546900},{"d":"2017-02-15","o":51.14,"h":51.84,"l":50.62,"c":51.62,"v":5724500},{"d":"2017-02-16","o":51.68,"h":51.68,"l":50.56,"c":50.84,"v":2550400},{"d":"2017-02-17","o":50.65,"h":51.64,"l":50.58,"c":51.63,"v":2195500},{"d":"2017-02-21","o":51.66,"h":51.8,"l":51.17,"c":51.35,"v":2037000},{"d":"2017-02-22","o":51.31,"h":51.72,"l":51.19,"c":51.34,"v":1632400},{"d":"2017-02-23","o":51.44,"h":51.6,"l":51.2,"c":51.47,"v":1006900},{"d":"2017-02-24","o":51.38,"h":51.83,"l":51.33,"c":51.74,"v":1612700},{"d":"2017-02-27","o":51.74,"h":51.94,"l":51.46,"c":51.66,"v":1195100},{"d":"2017-02-28","o":51.52,"h":51.65,"l":51.23,"c":51.3,"v":1417800},{"d":"2017-03-01","o":51.62,"h":52.26,"l":51.62,"c":52.04,"v":2026600},{"d":"2017-03-02","o":52.04,"h":52.08,"l":51.33,"c":51.38,"v":1706400},{"d":"2017-03-03","o":51.38,"h":52.04,"l":51.15,"c":51.98,"v":1824400},{"d":"2017-03-06","o":51.64,"h":51.82,"l":51.18,"c":51.25,"v":1883700},{"d":"2017-03-07","o":51.06,"h":51.45,"l":50.86,"c":51.21,"v":2233600},{"d":"2017-03-08","o":51.26,"h":51.57,"l":50.95,"c":51.41,"v":1517600},{"d":"2017-03-09","o":51.42,"h":51.58,"l":51.13,"c":51.43,"v":1259400},{"d":"2017-03-10","o":51.69,"h":52.36,"l":51.48,"c":52.15,"v":1860500},{"d":"2017-03-13","o":52.14,"h":52.46,"l":51.99,"c":52.45,"v":1376200},{"d":"2017-03-14","o":52.22,"h":52.26,"l":51.96,"c":52.21,"v":1203400},{"d":"2017-03-15","o":53.31,"h":54.82,"l":53.02,"c":54.1,"v":4118000},{"d":"2017-03-16","o":53.43,"h":54.05,"l":52.83,"c":53.05,"v":2676900},{"d":"2017-03-17","o":53.06,"h":53.53,"l":52.92,"c":53.31,"v":1936900},{"d":"2017-03-20","o":53.31,"h":53.63,"l":53,"c":53.15,"v":1221400},{"d":"2017-03-21","o":53.28,"h":53.73,"l":52.48,"c":52.66,"v":1492700},{"d":"2017-03-22","o":52.79,"h":53.47,"l":52.65,"c":53.13,"v":1257100},{"d":"2017-03-23","o":53.04,"h":53.78,"l":52.72,"c":53.18,"v":1717900},{"d":"2017-03-24","o":54.05,"h":54.05,"l":52.84,"c":53.08,"v":2015300},{"d":"2017-03-27","o":52.6,"h":53.34,"l":52.42,"c":53.24,"v":1446500},{"d":"2017-03-28","o":53.29,"h":53.61,"l":53.1,"c":53.44,"v":1312700},{"d":"2017-03-29","o":53.26,"h":53.42,"l":52.78,"c":53.12,"v":1469900},{"d":"2017-03-30","o":53.13,"h":53.43,"l":52.9,"c":53.32,"v":1627400},{"d":"2017-03-31","o":53.07,"h":53.23,"l":52.81,"c":52.87,"v":1705600},{"d":"2017-04-03","o":52.9,"h":53.21,"l":52.73,"c":53.2,"v":1550200},{"d":"2017-04-04","o":53.2,"h":53.24,"l":52.48,"c":52.62,"v":2017100},{"d":"2017-04-05","o":52.72,"h":53.22,"l":52.7,"c":52.71,"v":1778300},{"d":"2017-04-06","o":52.7,"h":53.23,"l":52.26,"c":53.15,"v":1548200},{"d":"2017-04-07","o":53.07,"h":53.07,"l":52.7,"c":52.84,"v":1243600},{"d":"2017-04-10","o":52.9,"h":53.26,"l":52.68,"c":52.72,"v":1025200},{"d":"2017-04-11","o":52.7,"h":52.9,"l":52.37,"c":52.83,"v":1520700},{"d":"2017-04-12","o":52.85,"h":53.03,"l":52.47,"c":52.55,"v":1258200},{"d":"2017-04-13","o":52.43,"h":52.74,"l":52.31,"c":52.33,"v":864000},{"d":"2017-04-17","o":52.63,"h":53.71,"l":52.43,"c":53.46,"v":1569200},{"d":"2017-04-18","o":53.02,"h":53.6,"l":52.68,"c":53.03,"v":1241000},{"d":"2017-04-19","o":53.35,"h":53.42,"l":52.95,"c":53.07,"v":2095700},{"d":"2017-04-20","o":53.33,"h":53.4,"l":52.79,"c":53.13,"v":1570000},{"d":"2017-04-21","o":53.26,"h":53.39,"l":52.84,"c":53.27,"v":2189400},{"d":"2017-04-24","o":53.93,"h":54.53,"l":53.91,"c":54.44,"v":2257700},{"d":"2017-04-25","o":54.75,"h":55.19,"l":54.51,"c":54.81,"v":2181900},{"d":"2017-04-26","o":55,"h":55.33,"l":54.81,"c":54.83,"v":1835000},{"d":"2017-04-27","o":54.93,"h":55.51,"l":54.83,"c":55.43,"v":1529000},{"d":"2017-04-28","o":55.31,"h":55.35,"l":54.84,"c":55.05,"v":3078200},{"d":"2017-05-01","o":55.5,"h":55.99,"l":55.36,"c":55.8,"v":1897000},{"d":"2017-05-02","o":55.85,"h":55.97,"l":55.51,"c":55.93,"v":1693100},{"d":"2017-05-03","o":55.68,"h":56.26,"l":55.61,"c":56.16,"v":1702600},{"d":"2017-05-04","o":56.2,"h":56.75,"l":56.16,"c":56.7,"v":2615600},{"d":"2017-05-05","o":56.85,"h":56.96,"l":56.59,"c":56.64,"v":1571500},{"d":"2017-05-08","o":56.65,"h":56.82,"l":55.93,"c":56.32,"v":2190000},{"d":"2017-05-09","o":56.42,"h":56.89,"l":56.29,"c":56.87,"v":1559200},{"d":"2017-05-10","o":56.85,"h":56.94,"l":56.08,"c":56.27,"v":1566300},{"d":"2017-05-11","o":56.13,"h":56.38,"l":55.8,"c":56.23,"v":1347600},{"d":"2017-05-12","o":56.16,"h":56.4,"l":55.96,"c":56.16,"v":1578300},{"d":"2017-05-15","o":56.07,"h":56.76,"l":56.01,"c":56.7,"v":1472200},{"d":"2017-05-16","o":58.38,"h":58.38,"l":56.45,"c":56.83,"v":1032600},{"d":"2017-05-17","o":56.83,"h":56.83,"l":55.67,"c":55.77,"v":1839700},{"d":"2017-05-18","o":55.9,"h":56.27,"l":55.6,"c":55.85,"v":1935000},{"d":"2017-05-19","o":56.09,"h":56.32,"l":55.86,"c":56.13,"v":1654400},{"d":"2017-05-22","o":56.52,"h":56.52,"l":55.85,"c":56.08,"v":4264800},{"d":"2017-05-23","o":59.8,"h":59.98,"l":58,"c":58.66,"v":7510600},{"d":"2017-05-24","o":58.5,"h":59.34,"l":58.07,"c":59.23,"v":4060100},{"d":"2017-05-25","o":59.53,"h":59.7,"l":58.92,"c":59.3,"v":2772200},{"d":"2017-05-26","o":59.23,"h":59.72,"l":59.04,"c":59.51,"v":1534400},{"d":"2017-05-30","o":59.54,"h":60.48,"l":59.41,"c":60.37,"v":2576400},{"d":"2017-05-31","o":59.45,"h":60.81,"l":59.45,"c":60.34,"v":2552400},{"d":"2017-06-01","o":60.01,"h":60.77,"l":59.81,"c":60.73,"v":2100400},{"d":"2017-06-02","o":60.8,"h":61.15,"l":60.76,"c":60.81,"v":1665500},{"d":"2017-06-05","o":60.8,"h":60.84,"l":60.33,"c":60.4,"v":1473300},{"d":"2017-06-06","o":60.14,"h":60.55,"l":60.1,"c":60.1,"v":1968000},{"d":"2017-06-07","o":60.26,"h":60.77,"l":59.98,"c":60.63,"v":1617500},{"d":"2017-06-08","o":60.63,"h":60.73,"l":59.71,"c":60.15,"v":3486600},{"d":"2017-06-09","o":60.31,"h":60.45,"l":59.13,"c":59.21,"v":2352300},{"d":"2017-06-12","o":59.14,"h":59.41,"l":58.12,"c":58.99,"v":2579600},{"d":"2017-06-13","o":59.07,"h":59.64,"l":58.93,"c":59.28,"v":1527000},{"d":"2017-06-14","o":59.54,"h":59.78,"l":59.05,"c":59.38,"v":1202800},{"d":"2017-06-15","o":59.22,"h":59.29,"l":58.82,"c":59.21,"v":1091800},{"d":"2017-06-16","o":59.37,"h":59.79,"l":59.24,"c":59.51,"v":2157500},{"d":"2017-06-19","o":59.58,"h":60.67,"l":59.58,"c":60.55,"v":2383700},{"d":"2017-06-20","o":60.55,"h":60.92,"l":60.3,"c":60.33,"v":1821700},{"d":"2017-06-21","o":60.31,"h":60.53,"l":59.67,"c":59.79,"v":2247900},{"d":"2017-06-22","o":59.94,"h":60.8,"l":59.61,"c":60.61,"v":3473200},{"d":"2017-06-23","o":60.59,"h":60.59,"l":59.5,"c":59.77,"v":2879800},{"d":"2017-06-26","o":59.79,"h":59.95,"l":59.15,"c":59.24,"v":1535500},{"d":"2017-06-27","o":59.13,"h":59.57,"l":58.84,"c":58.88,"v":1060300},{"d":"2017-06-28","o":59.27,"h":59.7,"l":59.2,"c":59.4,"v":1191500},{"d":"2017-06-29","o":59.35,"h":59.63,"l":58.49,"c":58.8,"v":1356800},{"d":"2017-06-30","o":59,"h":59.57,"l":58.84,"c":59.31,"v":1593800},{"d":"2017-07-03","o":59.59,"h":59.98,"l":59.13,"c":59.13,"v":1489600},{"d":"2017-07-05","o":59.19,"h":60.05,"l":59.19,"c":59.77,"v":1639000},{"d":"2017-07-06","o":59.46,"h":59.77,"l":59.07,"c":59.22,"v":2249500},{"d":"2017-07-07","o":59.53,"h":60.07,"l":59.33,"c":59.63,"v":965400},{"d":"2017-07-10","o":59.48,"h":60.05,"l":59.38,"c":59.86,"v":1146000},{"d":"2017-07-11","o":59.99,"h":60.16,"l":59.46,"c":59.8,"v":2976000},{"d":"2017-07-12","o":60.33,"h":60.99,"l":60.16,"c":60.73,"v":1439400},{"d":"2017-07-13","o":61.25,"h":61.31,"l":60.67,"c":61.19,"v":2059600},{"d":"2017-07-14","o":61.28,"h":61.66,"l":60.92,"c":61.52,"v":1285500},{"d":"2017-07-17","o":61.6,"h":61.84,"l":61.4,"c":61.55,"v":1332700},{"d":"2017-07-18","o":61.43,"h":61.54,"l":60.95,"c":61.21,"v":1520100},{"d":"2017-07-19","o":61.32,"h":61.64,"l":61.17,"c":61.38,"v":1512200},{"d":"2017-07-20","o":61.45,"h":61.55,"l":60.81,"c":60.98,"v":2009400},{"d":"2017-07-21","o":60.83,"h":61.6,"l":60.76,"c":61.37,"v":1283200},{"d":"2017-07-24","o":61.38,"h":61.58,"l":61.25,"c":61.5,"v":973800},{"d":"2017-07-25","o":61.57,"h":61.66,"l":60.38,"c":60.54,"v":1692000},{"d":"2017-07-26","o":60.58,"h":60.81,"l":59.39,"c":59.72,"v":2520700},{"d":"2017-07-27","o":59.82,"h":60.24,"l":59.6,"c":59.91,"v":1945000},{"d":"2017-07-28","o":59.91,"h":60.23,"l":59.61,"c":60.08,"v":1236400},{"d":"2017-07-31","o":60.32,"h":60.62,"l":59.76,"c":59.79,"v":1038700},{"d":"2017-08-01","o":60.04,"h":60.29,"l":59.81,"c":59.94,"v":1323600},{"d":"2017-08-02","o":60,"h":60.33,"l":59.52,"c":60.2,"v":1121500},{"d":"2017-08-03","o":60.15,"h":60.44,"l":59.97,"c":60.37,"v":982900},{"d":"2017-08-04","o":60.52,"h":60.74,"l":60.01,"c":60.13,"v":778800},{"d":"2017-08-07","o":60.16,"h":60.89,"l":60.01,"c":60.87,"v":975700},{"d":"2017-08-08","o":60.67,"h":60.98,"l":60.08,"c":60.14,"v":1162300},{"d":"2017-08-09","o":60.07,"h":60.23,"l":59.38,"c":59.68,"v":1965000},{"d":"2017-08-10","o":59.35,"h":59.5,"l":58.22,"c":58.57,"v":2471500},{"d":"2017-08-11","o":58.7,"h":59.7,"l":58.69,"c":59.33,"v":1511600},{"d":"2017-08-14","o":59.8,"h":60.04,"l":59.55,"c":59.62,"v":2409800},{"d":"2017-08-15","o":59.7,"h":59.88,"l":59.11,"c":59.38,"v":2933300},{"d":"2017-08-16","o":62.15,"h":62.42,"l":60.76,"c":62.14,"v":6892000},{"d":"2017-08-17","o":62,"h":62.07,"l":60.78,"c":60.86,"v":3501600},{"d":"2017-08-18","o":60.76,"h":61.72,"l":60.28,"c":61.25,"v":2357900},{"d":"2017-08-21","o":61.09,"h":62,"l":60.96,"c":61.74,"v":1486100},{"d":"2017-08-22","o":61.87,"h":63.02,"l":61.85,"c":62.96,"v":1666400},{"d":"2017-08-23","o":62.72,"h":63.37,"l":62.6,"c":62.77,"v":1445700},{"d":"2017-08-24","o":62.87,"h":63.15,"l":62.35,"c":62.68,"v":1584500},{"d":"2017-08-25","o":63.06,"h":63.14,"l":62.67,"c":62.9,"v":1352800},{"d":"2017-08-28","o":63.1,"h":63.58,"l":62.97,"c":63.46,"v":1290400},{"d":"2017-08-29","o":63.04,"h":63.63,"l":63.02,"c":63.49,"v":1206600},{"d":"2017-08-30","o":63.4,"h":63.93,"l":63.39,"c":63.9,"v":1072500},{"d":"2017-08-31","o":64,"h":64.83,"l":63.9,"c":64.72,"v":1930100},{"d":"2017-09-01","o":64.9,"h":65.18,"l":64.21,"c":64.38,"v":1224600},{"d":"2017-09-05","o":64.02,"h":64.48,"l":63.81,"c":64.29,"v":910200},{"d":"2017-09-06","o":64.56,"h":64.81,"l":64.05,"c":64.71,"v":974500},{"d":"2017-09-07","o":64.85,"h":65.25,"l":64.49,"c":65.14,"v":1075800},{"d":"2017-09-08","o":65.15,"h":65.68,"l":64.83,"c":65.02,"v":1587700},{"d":"2017-09-11","o":65.5,"h":66.27,"l":65.38,"c":66.11,"v":1770000},{"d":"2017-09-12","o":66.27,"h":66.42,"l":65.89,"c":66.14,"v":1081900},{"d":"2017-09-13","o":65.91,"h":66.22,"l":65.41,"c":65.44,"v":2042600},{"d":"2017-09-14","o":65.31,"h":65.87,"l":65.16,"c":65.68,"v":1481000},{"d":"2017-09-15","o":65.68,"h":66.13,"l":65.62,"c":65.96,"v":2296000},{"d":"2017-09-18","o":66.09,"h":66.3,"l":65.7,"c":66.08,"v":1562000},{"d":"2017-09-19","o":66.25,"h":66.45,"l":66,"c":66.17,"v":1238000},{"d":"2017-09-20","o":66.31,"h":66.36,"l":65.77,"c":66.09,"v":1186000},{"d":"2017-09-21","o":65.88,"h":66.14,"l":65.63,"c":65.92,"v":874800},{"d":"2017-09-22","o":65.85,"h":66.27,"l":65.71,"c":65.78,"v":1296200},{"d":"2017-09-25","o":65.8,"h":65.9,"l":64.44,"c":64.73,"v":1841800},{"d":"2017-09-26","o":64.65,"h":64.9,"l":63.91,"c":64.11,"v":1615200},{"d":"2017-09-27","o":64.27,"h":64.66,"l":64.05,"c":64.39,"v":1272500},{"d":"2017-09-28","o":64.25,"h":64.62,"l":63.97,"c":63.98,"v":1126200},{"d":"2017-09-29","o":64,"h":64.28,"l":63.72,"c":64.2,"v":1672800},{"d":"2017-10-02","o":64.29,"h":65.07,"l":64.21,"c":64.87,"v":1693900},{"d":"2017-10-03","o":65.06,"h":65.78,"l":65.06,"c":65.15,"v":1216400},{"d":"2017-10-04","o":65.15,"h":65.87,"l":65.15,"c":65.83,"v":745600},{"d":"2017-10-05","o":65.85,"h":65.99,"l":65.52,"c":65.7,"v":1974100},{"d":"2017-10-06","o":65.68,"h":66.38,"l":65.66,"c":66.36,"v":1405100},{"d":"2017-10-09","o":66.49,"h":66.77,"l":66.02,"c":66.56,"v":1542300},{"d":"2017-10-10","o":66.68,"h":66.86,"l":66.22,"c":66.6,"v":1143100},{"d":"2017-10-11","o":66.68,"h":66.97,"l":66.34,"c":66.62,"v":1794800},{"d":"2017-10-12","o":66.65,"h":67.6,"l":66.54,"c":67.54,"v":1455000},{"d":"2017-10-13","o":67.63,"h":67.82,"l":66.89,"c":66.99,"v":943100},{"d":"2017-10-16","o":67.2,"h":67.37,"l":66.77,"c":66.91,"v":1473400},{"d":"2017-10-17","o":66.68,"h":66.68,"l":65.99,"c":66.12,"v":1711800},{"d":"2017-10-18","o":66.38,"h":66.58,"l":66.07,"c":66.44,"v":1150500},{"d":"2017-10-19","o":66.44,"h":66.97,"l":66.06,"c":66.88,"v":1359100},{"d":"2017-10-20","o":67.19,"h":67.53,"l":67.07,"c":67.25,"v":1506100},{"d":"2017-10-23","o":67.45,"h":67.68,"l":66.93,"c":67.02,"v":1267600},{"d":"2017-10-24","o":67.31,"h":67.55,"l":66.88,"c":67.32,"v":1975700},{"d":"2017-10-25","o":67.9,"h":68.52,"l":67.03,"c":67.39,"v":1795000},{"d":"2017-10-26","o":67.53,"h":67.83,"l":67.2,"c":67.71,"v":1417900},{"d":"2017-10-27","o":67.81,"h":68.01,"l":67.41,"c":67.97,"v":1441000},{"d":"2017-10-30","o":67.8,"h":67.93,"l":67.1,"c":67.49,"v":846600},{"d":"2017-10-31","o":67.74,"h":68.17,"l":67.54,"c":68.03,"v":1614400},{"d":"2017-11-01","o":68.2,"h":68.44,"l":67.84,"c":68.02,"v":1357300},{"d":"2017-11-02","o":68.08,"h":68.38,"l":67.81,"c":68.13,"v":1856900},{"d":"2017-11-03","o":68.09,"h":68.67,"l":68.01,"c":68.37,"v":1072300},{"d":"2017-11-06","o":68.27,"h":68.45,"l":67.87,"c":68.22,"v":995700},{"d":"2017-11-07","o":68.32,"h":68.64,"l":68.04,"c":68.25,"v":956500},{"d":"2017-11-08","o":68.1,"h":68.33,"l":67.77,"c":68.11,"v":977600},{"d":"2017-11-09","o":67.92,"h":67.98,"l":66.91,"c":67.47,"v":1665000},{"d":"2017-11-10","o":67.35,"h":67.58,"l":66.7,"c":66.81,"v":1704300},{"d":"2017-11-13","o":66.45,"h":67.39,"l":66.25,"c":67.13,"v":1536400},{"d":"2017-11-14","o":66.98,"h":67.8,"l":66.89,"c":67.46,"v":2426200},{"d":"2017-11-15","o":67.29,"h":67.56,"l":66.91,"c":67.31,"v":2042300},{"d":"2017-11-16","o":67.5,"h":68.95,"l":67.45,"c":68.74,"v":2300400},{"d":"2017-11-17","o":68.53,"h":69.09,"l":68.29,"c":68.79,"v":1823100},{"d":"2017-11-20","o":69.28,"h":70.23,"l":68.95,"c":69.96,"v":4143500},{"d":"2017-11-21","o":70.05,"h":70.81,"l":67.7,"c":69.91,"v":5330000},{"d":"2017-11-22","o":69.14,"h":69.37,"l":68.3,"c":68.69,"v":3041600},{"d":"2017-11-24","o":68.84,"h":69.39,"l":68.78,"c":69.36,"v":1015400},{"d":"2017-11-27","o":69.22,"h":69.49,"l":69.17,"c":69.31,"v":1439300},{"d":"2017-11-28","o":69.56,"h":70.93,"l":69.42,"c":70.59,"v":2473400},{"d":"2017-11-29","o":70.5,"h":70.84,"l":68.45,"c":68.69,"v":1904000},{"d":"2017-11-30","o":68.97,"h":69.59,"l":68.21,"c":69.24,"v":1922500},{"d":"2017-12-01","o":69.19,"h":70,"l":67.23,"c":68.69,"v":2516500},{"d":"2017-12-04","o":68.94,"h":69.17,"l":66.18,"c":66.24,"v":2899400},{"d":"2017-12-05","o":66.2,"h":67,"l":65.73,"c":65.83,"v":2384000},{"d":"2017-12-06","o":65.88,"h":66.25,"l":65.6,"c":65.89,"v":1690100},{"d":"2017-12-07","o":65.91,"h":66.88,"l":65.77,"c":66.71,"v":2294500},{"d":"2017-12-08","o":66.94,"h":67.55,"l":66.65,"c":67.38,"v":2195600},{"d":"2017-12-11","o":67.43,"h":67.75,"l":66.48,"c":67,"v":2438600},{"d":"2017-12-12","o":67,"h":67.16,"l":66.5,"c":67.06,"v":2181000},{"d":"2017-12-13","o":67.23,"h":67.66,"l":66.64,"c":66.68,"v":1684600},{"d":"2017-12-14","o":66.68,"h":67.09,"l":66.37,"c":66.51,"v":1774600},{"d":"2017-12-15","o":67,"h":67.86,"l":66.69,"c":67.61,"v":2871900},{"d":"2017-12-18","o":67.89,"h":68.51,"l":67.48,"c":67.66,"v":2306300},{"d":"2017-12-19","o":67.94,"h":68.05,"l":67.49,"c":67.75,"v":1469400},{"d":"2017-12-20","o":67.81,"h":68.14,"l":67.16,"c":67.4,"v":1363000},{"d":"2017-12-21","o":67.51,"h":67.87,"l":67.27,"c":67.52,"v":1502200},{"d":"2017-12-22","o":67.41,"h":67.54,"l":66.86,"c":67.35,"v":1221300},{"d":"2017-12-26","o":67.31,"h":67.45,"l":67.05,"c":67.25,"v":532700},{"d":"2017-12-27","o":67.21,"h":67.46,"l":67.15,"c":67.3,"v":1038600},{"d":"2017-12-28","o":67.44,"h":67.48,"l":67.02,"c":67.45,"v":607000},{"d":"2017-12-29","o":67.5,"h":67.58,"l":66.93,"c":66.97,"v":1064900},{"d":"2018-01-02","o":67.42,"h":67.89,"l":67.34,"c":67.6,"v":1047800},{"d":"2018-01-03","o":67.62,"h":69.49,"l":67.6,"c":69.32,"v":1698900},{"d":"2018-01-04","o":69.54,"h":69.82,"l":68.78,"c":68.8,"v":2230700},{"d":"2018-01-05","o":68.73,"h":70.1,"l":68.73,"c":69.9,"v":1632500},{"d":"2018-01-08","o":69.73,"h":70.33,"l":69.55,"c":70.05,"v":1613400},{"d":"2018-01-09","o":70.68,"h":72.33,"l":70.17,"c":71.77,"v":2666100},{"d":"2018-01-10","o":71.45,"h":71.45,"l":70.11,"c":70.79,"v":2957200},{"d":"2018-01-11","o":70.92,"h":71.18,"l":70.3,"c":70.8,"v":1511100},{"d":"2018-01-12","o":70.73,"h":71.86,"l":70.5,"c":71.73,"v":1448100},{"d":"2018-01-16","o":72.02,"h":72.47,"l":71.06,"c":71.23,"v":1702700},{"d":"2018-01-17","o":71.72,"h":72.31,"l":71.59,"c":72.06,"v":1824500},{"d":"2018-01-18","o":72.2,"h":72.5,"l":71.67,"c":72.19,"v":1828300},{"d":"2018-01-19","o":72.48,"h":73.22,"l":72.06,"c":73.07,"v":2266100},{"d":"2018-01-22","o":73.17,"h":73.55,"l":72.6,"c":73.48,"v":1963700},{"d":"2018-01-23","o":74.05,"h":74.08,"l":73.25,"c":73.44,"v":1213400},{"d":"2018-01-24","o":73.66,"h":73.86,"l":73.05,"c":73.58,"v":1754300},{"d":"2018-01-25","o":74.17,"h":74.49,"l":73.65,"c":73.86,"v":1664100},{"d":"2018-01-26","o":74.3,"h":74.83,"l":73.59,"c":74.82,"v":2386900},{"d":"2018-01-29","o":74.48,"h":75,"l":74.3,"c":74.53,"v":1321900},{"d":"2018-01-30","o":73.99,"h":74.08,"l":72.93,"c":72.99,"v":1817000},{"d":"2018-01-31","o":73.77,"h":74.39,"l":73.24,"c":73.43,"v":2032800},{"d":"2018-02-01","o":73.18,"h":73.78,"l":72.51,"c":72.83,"v":2008200},{"d":"2018-02-02","o":72.32,"h":72.76,"l":71.22,"c":71.25,"v":1955700},{"d":"2018-02-05","o":70.86,"h":71.48,"l":68.18,"c":68.22,"v":2860700},{"d":"2018-02-06","o":66.96,"h":68.83,"l":66.13,"c":68.45,"v":4121200},{"d":"2018-02-07","o":68.19,"h":69.08,"l":67.91,"c":68.06,"v":1988100},{"d":"2018-02-08","o":68.09,"h":68.16,"l":65.03,"c":65.05,"v":4163400},{"d":"2018-02-09","o":66.4,"h":67.53,"l":65.29,"c":66.98,"v":4517000},{"d":"2018-02-12","o":67.46,"h":69.05,"l":67.37,"c":68.43,"v":4227600},{"d":"2018-02-13","o":67.97,"h":68.49,"l":67.66,"c":68.34,"v":1825500},{"d":"2018-02-14","o":67.8,"h":69.89,"l":67.62,"c":69.7,"v":3637800},{"d":"2018-02-15","o":74.94,"h":74.99,"l":71.22,"c":72.02,"v":4899100},{"d":"2018-02-16","o":71.97,"h":72.7,"l":71.62,"c":71.97,"v":2887100},{"d":"2018-02-20","o":71.5,"h":71.85,"l":70.7,"c":71.08,"v":2580400},{"d":"2018-02-21","o":71.12,"h":72.7,"l":70.97,"c":71.25,"v":1995600},{"d":"2018-02-22","o":71.72,"h":71.76,"l":70.51,"c":70.68,"v":2403400},{"d":"2018-02-23","o":71.15,"h":71.37,"l":70.06,"c":70.7,"v":4227000},{"d":"2018-02-26","o":71,"h":71.21,"l":70.01,"c":70.58,"v":5947400},{"d":"2018-02-27","o":70.75,"h":70.92,"l":69,"c":69,"v":3370500},{"d":"2018-02-28","o":69.42,"h":70,"l":68.57,"c":68.59,"v":3289200},{"d":"2018-03-01","o":68.47,"h":68.8,"l":66.79,"c":67.38,"v":2401800},{"d":"2018-03-02","o":66.82,"h":67.68,"l":66.65,"c":67.51,"v":2057300},{"d":"2018-03-05","o":67.25,"h":67.85,"l":66.51,"c":67.55,"v":1890900},{"d":"2018-03-06","o":67.78,"h":68.42,"l":67.45,"c":68.11,"v":2944600},{"d":"2018-03-07","o":67.36,"h":69.86,"l":67.3,"c":69.7,"v":3125800},{"d":"2018-03-08","o":69.72,"h":70.27,"l":69.19,"c":69.85,"v":2453400},{"d":"2018-03-09","o":70.27,"h":71.5,"l":70,"c":71.13,"v":2061200},{"d":"2018-03-12","o":71.2,"h":71.53,"l":70.67,"c":70.71,"v":2049400},{"d":"2018-03-13","o":71,"h":71.52,"l":70.42,"c":70.68,"v":1728100},{"d":"2018-03-14","o":71.07,"h":71.16,"l":69.69,"c":69.92,"v":1866300},{"d":"2018-03-15","o":70.09,"h":70.66,"l":69.87,"c":70.18,"v":2530400},{"d":"2018-03-16","o":69.92,"h":70.34,"l":69.05,"c":69.9,"v":3378100},{"d":"2018-03-19","o":69.79,"h":70.31,"l":69.06,"c":69.34,"v":2639400},{"d":"2018-03-20","o":69.77,"h":70.07,"l":69.45,"c":69.85,"v":2379100},{"d":"2018-03-21","o":69.88,"h":70.09,"l":69.36,"c":69.4,"v":1583200},{"d":"2018-03-22","o":68.7,"h":69.2,"l":67.33,"c":67.47,"v":1690000},{"d":"2018-03-23","o":67.58,"h":67.73,"l":65.94,"c":66.06,"v":2594100},{"d":"2018-03-26","o":67.2,"h":68.29,"l":66.66,"c":68.2,"v":2263800},{"d":"2018-03-27","o":68.48,"h":68.63,"l":66.54,"c":67,"v":2104500},{"d":"2018-03-28","o":67.22,"h":67.38,"l":65.81,"c":66.4,"v":2267800},{"d":"2018-03-29","o":66.75,"h":67.58,"l":66.11,"c":66.9,"v":2711300},{"d":"2018-04-02","o":66.65,"h":66.97,"l":63.73,"c":64.43,"v":3085800},{"d":"2018-04-03","o":64.94,"h":65.88,"l":64.62,"c":65.42,"v":2286100},{"d":"2018-04-04","o":64.15,"h":65.65,"l":63.65,"c":65.45,"v":5084100},{"d":"2018-04-05","o":65.82,"h":66.31,"l":65.5,"c":65.68,"v":2120200},{"d":"2018-04-06","o":65.01,"h":65.56,"l":63.38,"c":63.65,"v":3578600},{"d":"2018-04-09","o":64.92,"h":66.25,"l":64.08,"c":65.19,"v":2639800},{"d":"2018-04-10","o":66.14,"h":66.79,"l":65.9,"c":66.64,"v":1872800},{"d":"2018-04-11","o":65.98,"h":66.6,"l":65.82,"c":66.08,"v":1391400},{"d":"2018-04-12","o":66.56,"h":67.64,"l":66.45,"c":67.2,"v":2180900},{"d":"2018-04-13","o":67.5,"h":67.67,"l":66.88,"c":67.21,"v":2043900},{"d":"2018-04-16","o":67.83,"h":68.37,"l":67.49,"c":68.17,"v":2887800},{"d":"2018-04-17","o":68.6,"h":68.85,"l":68.07,"c":68.44,"v":2682600},{"d":"2018-04-18","o":69.12,"h":70.29,"l":68.65,"c":69.55,"v":2678300},{"d":"2018-04-19","o":69.48,"h":69.59,"l":67.36,"c":67.97,"v":2435100},{"d":"2018-04-20","o":68.04,"h":68.26,"l":67.32,"c":67.55,"v":1917200},{"d":"2018-04-23","o":67.71,"h":68.67,"l":67.53,"c":68.07,"v":2260600},{"d":"2018-04-24","o":66.39,"h":67.91,"l":66.04,"c":66.64,"v":3701600},{"d":"2018-04-25","o":66.69,"h":67.08,"l":64.91,"c":65.8,"v":4451600},{"d":"2018-04-26","o":66.22,"h":66.76,"l":65.9,"c":66.37,"v":1978600},{"d":"2018-04-27","o":66.34,"h":66.56,"l":65.96,"c":66.28,"v":1189200},{"d":"2018-04-30","o":66.49,"h":66.66,"l":65.73,"c":65.74,"v":2277700},{"d":"2018-05-01","o":65.63,"h":66.35,"l":65.49,"c":66.24,"v":3135100},{"d":"2018-05-02","o":66,"h":66.86,"l":65.77,"c":65.91,"v":2240500},{"d":"2018-05-03","o":65.77,"h":66.46,"l":64.86,"c":66.34,"v":2365900},{"d":"2018-05-04","o":66.03,"h":67.25,"l":65.54,"c":67,"v":1330800},{"d":"2018-05-07","o":67.16,"h":67.98,"l":67.07,"c":67.39,"v":1468700},{"d":"2018-05-08","o":67.08,"h":67.44,"l":66.84,"c":67.37,"v":1916100},{"d":"2018-05-09","o":67.38,"h":68.41,"l":67.15,"c":68.13,"v":2108500},{"d":"2018-05-10","o":68.12,"h":68.88,"l":68.12,"c":68.86,"v":1844900},{"d":"2018-05-11","o":69.19,"h":69.6,"l":68.91,"c":69.45,"v":1524200},{"d":"2018-05-14","o":69.73,"h":70.45,"l":69,"c":69.21,"v":3322600},{"d":"2018-05-15","o":61.84,"h":64.1,"l":60.7,"c":62.5,"v":14451200},{"d":"2018-05-16","o":62.51,"h":62.99,"l":61.65,"c":61.94,"v":5872500},{"d":"2018-05-17","o":61.98,"h":63.91,"l":61.76,"c":63.59,"v":5211300},{"d":"2018-05-18","o":63.63,"h":64.6,"l":63.51,"c":64.32,"v":4163500},{"d":"2018-05-21","o":64.75,"h":65.99,"l":64.68,"c":65.55,"v":4527300},{"d":"2018-05-22","o":65.62,"h":65.89,"l":64.69,"c":64.84,"v":3415500},{"d":"2018-05-23","o":64.21,"h":65,"l":64.21,"c":64.53,"v":3222400},{"d":"2018-05-24","o":64.62,"h":65,"l":64.07,"c":64.12,"v":1525800},{"d":"2018-05-25","o":63.94,"h":64.11,"l":62.84,"c":63.15,"v":1742000},{"d":"2018-05-29","o":62.63,"h":62.67,"l":61.3,"c":61.85,"v":3559200},{"d":"2018-05-30","o":62.24,"h":63.06,"l":62,"c":62.69,"v":1731500},{"d":"2018-05-31","o":62.65,"h":62.83,"l":61.85,"c":61.92,"v":2510400},{"d":"2018-06-01","o":62.47,"h":63.23,"l":62.44,"c":62.78,"v":2277900},{"d":"2018-06-04","o":63.17,"h":63.51,"l":62.76,"c":63.38,"v":1958000},{"d":"2018-06-05","o":63.46,"h":63.87,"l":63.09,"c":63.52,"v":1889500},{"d":"2018-06-06","o":63.75,"h":65.19,"l":63.06,"c":65.19,"v":3177600},{"d":"2018-06-07","o":65.41,"h":66.09,"l":64.8,"c":65.23,"v":2977200},{"d":"2018-06-08","o":65.35,"h":66.37,"l":65.15,"c":65.73,"v":3853800},{"d":"2018-06-11","o":65.68,"h":66.75,"l":65.59,"c":66.13,"v":3316700},{"d":"2018-06-12","o":65.97,"h":66.55,"l":65.63,"c":66.32,"v":2007000},{"d":"2018-06-13","o":66.6,"h":66.68,"l":65.97,"c":66.26,"v":4357700},{"d":"2018-06-14","o":66.45,"h":66.45,"l":65.71,"c":66.31,"v":3487900},{"d":"2018-06-15","o":66.11,"h":66.24,"l":65.19,"c":66.13,"v":4113200},{"d":"2018-06-18","o":65.48,"h":65.54,"l":64.53,"c":64.97,"v":2563100},{"d":"2018-06-19","o":64.22,"h":64.45,"l":63.2,"c":63.52,"v":4621400},{"d":"2018-06-20","o":63.54,"h":63.57,"l":62.63,"c":62.79,"v":4942100},{"d":"2018-06-21","o":62.81,"h":63.22,"l":62.27,"c":63.04,"v":4319400},{"d":"2018-06-22","o":63.58,"h":63.69,"l":62.73,"c":62.79,"v":2893800},{"d":"2018-06-25","o":62.46,"h":62.69,"l":60.8,"c":61.2,"v":2426800},{"d":"2018-06-26","o":61.23,"h":62.32,"l":61.02,"c":61.98,"v":3655600},{"d":"2018-06-27","o":62.26,"h":63,"l":61.1,"c":61.14,"v":2025800},{"d":"2018-06-28","o":61.13,"h":61.64,"l":60.42,"c":61.29,"v":1564100},{"d":"2018-06-29","o":61.68,"h":62.47,"l":61.57,"c":61.84,"v":1913800},{"d":"2018-07-02","o":61.36,"h":61.48,"l":60.79,"c":61.47,"v":1526500},{"d":"2018-07-03","o":61.93,"h":62.09,"l":61.06,"c":61.25,"v":864400},{"d":"2018-07-05","o":61.48,"h":61.89,"l":60.91,"c":61.8,"v":2247500},{"d":"2018-07-06","o":61.92,"h":62.4,"l":61.65,"c":62.29,"v":2269700},{"d":"2018-07-09","o":62.43,"h":63.32,"l":62.43,"c":63.12,"v":1508600},{"d":"2018-07-10","o":63.37,"h":63.74,"l":63.07,"c":63.67,"v":1924400},{"d":"2018-07-11","o":62.59,"h":63.28,"l":62.59,"c":62.86,"v":1780500},{"d":"2018-07-12","o":63.33,"h":63.78,"l":63.29,"c":63.45,"v":1748100},{"d":"2018-07-13","o":63.52,"h":63.83,"l":63.21,"c":63.38,"v":963700},{"d":"2018-07-16","o":63.23,"h":63.23,"l":62.63,"c":62.72,"v":929300},{"d":"2018-07-17","o":62.52,"h":63.26,"l":62.15,"c":63.04,"v":1469800},{"d":"2018-07-18","o":63.03,"h":63.23,"l":62.75,"c":62.99,"v":1202300},{"d":"2018-07-19","o":63.61,"h":64.65,"l":63.4,"c":64.15,"v":1726700},{"d":"2018-07-20","o":63.83,"h":64.33,"l":63.68,"c":63.85,"v":1619900},{"d":"2018-07-23","o":63.7,"h":64,"l":63.37,"c":63.72,"v":1417500},{"d":"2018-07-24","o":63.94,"h":65.35,"l":63.69,"c":64.79,"v":2454400},{"d":"2018-07-25","o":65.14,"h":66.04,"l":64.84,"c":65.96,"v":2925800},{"d":"2018-07-26","o":66,"h":66.83,"l":65.82,"c":66.75,"v":2583500},{"d":"2018-07-27","o":66.65,"h":66.77,"l":65.36,"c":65.75,"v":2638900},{"d":"2018-07-30","o":65.87,"h":66.07,"l":64.51,"c":64.63,"v":1601200},{"d":"2018-07-31","o":64.93,"h":66.69,"l":64.54,"c":66.04,"v":2539200},{"d":"2018-08-01","o":65.84,"h":66.17,"l":64.63,"c":64.98,"v":2679200},{"d":"2018-08-02","o":64.75,"h":65.39,"l":64.5,"c":65.29,"v":2263200},{"d":"2018-08-03","o":65.5,"h":65.79,"l":64.96,"c":65.73,"v":1857300},{"d":"2018-08-06","o":65.7,"h":66.66,"l":65.33,"c":66.51,"v":2873100},{"d":"2018-08-07","o":66.83,"h":67.94,"l":66.63,"c":67.66,"v":2829000},{"d":"2018-08-08","o":67.74,"h":68.15,"l":67.34,"c":67.38,"v":1681900},{"d":"2018-08-09","o":67.48,"h":67.62,"l":66.61,"c":66.69,"v":1727800},{"d":"2018-08-10","o":66.82,"h":66.87,"l":65.93,"c":66.26,"v":2165900},{"d":"2018-08-13","o":66.44,"h":66.99,"l":65.67,"c":65.94,"v":2983100},{"d":"2018-08-14","o":66.05,"h":67.26,"l":66.05,"c":66.75,"v":3110100},{"d":"2018-08-15","o":65.94,"h":66.39,"l":64.22,"c":64.73,"v":6071500},{"d":"2018-08-16","o":65.04,"h":65.67,"l":64.81,"c":65.5,"v":3149500},{"d":"2018-08-17","o":65.48,"h":65.48,"l":64.28,"c":64.66,"v":2449200},{"d":"2018-08-20","o":64.57,"h":65.11,"l":64.46,"c":64.47,"v":1619900},{"d":"2018-08-21","o":64.74,"h":65.4,"l":64.62,"c":64.93,"v":2982800},{"d":"2018-08-22","o":64.74,"h":65.87,"l":64.55,"c":65.65,"v":2565600},{"d":"2018-08-23","o":65.69,"h":65.99,"l":65.53,"c":65.69,"v":2287700},{"d":"2018-08-24","o":65.74,"h":66.26,"l":65.59,"c":65.98,"v":1904200},{"d":"2018-08-27","o":66.33,"h":66.35,"l":65.86,"c":66.08,"v":1158800},{"d":"2018-08-28","o":66.41,"h":67.3,"l":66.35,"c":66.69,"v":2284300},{"d":"2018-08-29","o":66.69,"h":67.28,"l":66.4,"c":67.01,"v":1852100},{"d":"2018-08-30","o":67,"h":67.65,"l":66.86,"c":67.26,"v":2246300},{"d":"2018-08-31","o":67.14,"h":67.55,"l":67.05,"c":67.54,"v":1582400},{"d":"2018-09-04","o":67.34,"h":67.56,"l":66.85,"c":67.27,"v":1728000},{"d":"2018-09-05","o":67.28,"h":67.4,"l":66.76,"c":66.96,"v":1859600},{"d":"2018-09-06","o":67,"h":67.55,"l":66.83,"c":67.36,"v":1031500},{"d":"2018-09-07","o":67.15,"h":67.83,"l":67.03,"c":67.4,"v":1585500},{"d":"2018-09-10","o":67.82,"h":68.41,"l":67.72,"c":67.93,"v":2065700},{"d":"2018-09-11","o":67.7,"h":68.06,"l":67.49,"c":67.62,"v":1676700},{"d":"2018-09-12","o":67.6,"h":68.01,"l":67.25,"c":67.91,"v":1125400},{"d":"2018-09-13","o":68.1,"h":69.66,"l":67.99,"c":69.33,"v":2495000},{"d":"2018-09-14","o":69.28,"h":69.41,"l":68.56,"c":68.85,"v":1461100},{"d":"2018-09-17","o":69.64,"h":69.66,"l":69,"c":69.08,"v":1816600},{"d":"2018-09-18","o":69.1,"h":69.27,"l":68.41,"c":68.93,"v":1780400},{"d":"2018-09-19","o":69.04,"h":69.64,"l":68.88,"c":69.56,"v":1183400},{"d":"2018-09-20","o":69.73,"h":71.16,"l":69.7,"c":71.13,"v":2865600},{"d":"2018-09-21","o":71.43,"h":71.46,"l":70.56,"c":70.72,"v":3119700},{"d":"2018-09-24","o":70.68,"h":70.68,"l":69.7,"c":69.95,"v":2333600},{"d":"2018-09-25","o":70.17,"h":70.83,"l":69.91,"c":70.38,"v":2090200},{"d":"2018-09-26","o":70.57,"h":70.99,"l":70.05,"c":70.33,"v":1830300},{"d":"2018-09-27","o":70.58,"h":70.85,"l":70.1,"c":70.8,"v":1581700},{"d":"2018-09-28","o":70.69,"h":71,"l":70.46,"c":70.54,"v":2248100},{"d":"2018-10-01","o":70.68,"h":71.58,"l":70.65,"c":71.26,"v":2837500},{"d":"2018-10-02","o":71.24,"h":71.73,"l":70.98,"c":71.68,"v":2617500},{"d":"2018-10-03","o":71.68,"h":72.37,"l":71.6,"c":72.12,"v":3203100},{"d":"2018-10-04","o":71.92,"h":72.13,"l":70.48,"c":70.66,"v":2961800},{"d":"2018-10-05","o":70.67,"h":71.18,"l":69.45,"c":70.3,"v":2376800},{"d":"2018-10-08","o":69.96,"h":70.05,"l":68.97,"c":69.5,"v":2179400},{"d":"2018-10-09","o":69.34,"h":69.63,"l":68.71,"c":69.41,"v":2179200},{"d":"2018-10-10","o":69.41,"h":69.41,"l":66.61,"c":66.67,"v":3055700},{"d":"2018-10-11","o":66.64,"h":66.97,"l":64.62,"c":64.89,"v":3624200},{"d":"2018-10-12","o":66.1,"h":67.03,"l":65.3,"c":66.24,"v":3669500},{"d":"2018-10-15","o":65.92,"h":66.35,"l":65.36,"c":65.63,"v":1602800},{"d":"2018-10-16","o":66.25,"h":67.57,"l":65.99,"c":67.46,"v":1868300},{"d":"2018-10-17","o":67.17,"h":67.46,"l":66.31,"c":67.2,"v":1991200},{"d":"2018-10-18","o":67.12,"h":67.2,"l":65.26,"c":65.75,"v":2327300},{"d":"2018-10-19","o":65.81,"h":66.24,"l":64.24,"c":64.47,"v":2418300},{"d":"2018-10-22","o":64.69,"h":64.84,"l":63.54,"c":64.28,"v":2227900},{"d":"2018-10-23","o":62.82,"h":63.13,"l":61.38,"c":62.73,"v":4219800},{"d":"2018-10-24","o":62.92,"h":63.76,"l":61.01,"c":61.13,"v":3481200},{"d":"2018-10-25","o":61.49,"h":62.89,"l":61.07,"c":62.61,"v":3318300},{"d":"2018-10-26","o":61.82,"h":63.11,"l":61.13,"c":62.73,"v":3119900},{"d":"2018-10-29","o":63.65,"h":64.17,"l":61.13,"c":62.08,"v":2919900},{"d":"2018-10-30","o":62.35,"h":63.72,"l":61.68,"c":63.64,"v":3076700},{"d":"2018-10-31","o":64.35,"h":65.98,"l":64.19,"c":64.79,"v":3820700},{"d":"2018-11-01","o":65.07,"h":65.34,"l":64.58,"c":65.22,"v":1882400},{"d":"2018-11-02","o":65.8,"h":66.61,"l":65.44,"c":65.93,"v":2272100},{"d":"2018-11-05","o":66.03,"h":66.39,"l":65.23,"c":65.91,"v":2348700},{"d":"2018-11-06","o":66.04,"h":66.42,"l":65.67,"c":65.98,"v":2287300},{"d":"2018-11-07","o":66.51,"h":68.38,"l":66.28,"c":68.26,"v":2700600},{"d":"2018-11-08","o":67.99,"h":68.36,"l":67.38,"c":67.79,"v":2444600},{"d":"2018-11-09","o":67.6,"h":67.76,"l":66.7,"c":67.27,"v":2573500},{"d":"2018-11-12","o":66.16,"h":66.25,"l":64.45,"c":64.5,"v":3000000},{"d":"2018-11-13","o":64.59,"h":65.47,"l":63.94,"c":64.34,"v":2216500},{"d":"2018-11-14","o":64.64,"h":64.84,"l":63.28,"c":63.47,"v":4852600},{"d":"2018-11-15","o":63.32,"h":64.95,"l":62.54,"c":64.72,"v":3846100},{"d":"2018-11-16","o":64.38,"h":65.6,"l":64.38,"c":64.99,"v":2963300},{"d":"2018-11-19","o":64.67,"h":64.96,"l":62.4,"c":62.61,"v":3392100},{"d":"2018-11-20","o":66.25,"h":68.43,"l":64.93,"c":67.52,"v":8187200},{"d":"2018-11-21","o":67.66,"h":68.67,"l":67.19,"c":67.72,"v":3557600},{"d":"2018-11-23","o":67.04,"h":68.61,"l":67.04,"c":68.21,"v":1374300},{"d":"2018-11-26","o":68.94,"h":69.3,"l":68.39,"c":69.25,"v":2406300},{"d":"2018-11-27","o":68.87,"h":69.52,"l":68.7,"c":69.36,"v":2533600},{"d":"2018-11-28","o":69.82,"h":71.49,"l":69.43,"c":71.48,"v":2661300},{"d":"2018-11-29","o":71.23,"h":72.18,"l":71.23,"c":71.57,"v":2625800},{"d":"2018-11-30","o":71.63,"h":72.65,"l":71.34,"c":72.35,"v":2279500},{"d":"2018-12-03","o":73.33,"h":74.79,"l":73.19,"c":74.67,"v":4265200},{"d":"2018-12-04","o":74.7,"h":75.11,"l":72.63,"c":72.91,"v":4263800},{"d":"2018-12-06","o":71.2,"h":71.93,"l":69.9,"c":71.91,"v":3505900},{"d":"2018-12-07","o":71.71,"h":72.09,"l":69.65,"c":70.25,"v":2184500},{"d":"2018-12-10","o":70.43,"h":70.71,"l":68.57,"c":70.59,"v":2347200},{"d":"2018-12-11","o":71.76,"h":72.44,"l":70.7,"c":71.05,"v":2926000},{"d":"2018-12-12","o":72.17,"h":73.04,"l":71.6,"c":71.75,"v":2842900},{"d":"2018-12-13","o":72.14,"h":72.68,"l":70.9,"c":71.14,"v":2200600},{"d":"2018-12-14","o":70.42,"h":70.61,"l":69.13,"c":69.36,"v":1982700},{"d":"2018-12-17","o":69.11,"h":69.63,"l":67.4,"c":67.85,"v":2241700},{"d":"2018-12-18","o":68.45,"h":69.03,"l":67.39,"c":67.99,"v":2112000},{"d":"2018-12-19","o":68.27,"h":69.09,"l":65.81,"c":66.83,"v":2845500},{"d":"2018-12-20","o":66.33,"h":66.46,"l":64.59,"c":65.19,"v":3547800},{"d":"2018-12-21","o":65.22,"h":66.23,"l":63.22,"c":63.29,"v":4683100},{"d":"2018-12-24","o":62.93,"h":63.63,"l":62.22,"c":62.67,"v":1668500},{"d":"2018-12-26","o":62.93,"h":65.58,"l":62.76,"c":65.54,"v":1701800},{"d":"2018-12-27","o":64.5,"h":66.5,"l":64,"c":66.48,"v":1655000},{"d":"2018-12-28","o":66.98,"h":67.12,"l":65.71,"c":65.96,"v":1927700},{"d":"2018-12-31","o":66.34,"h":67.48,"l":66.34,"c":67.46,"v":1572100},{"d":"2019-01-02","o":66.5,"h":66.57,"l":65.3,"c":65.69,"v":2113300},{"d":"2019-01-03","o":65.53,"h":65.78,"l":62,"c":63.27,"v":5383900},{"d":"2019-01-04","o":64.09,"h":65.95,"l":64.09,"c":65.46,"v":3123700},{"d":"2019-01-07","o":65.64,"h":67.43,"l":65.61,"c":66.85,"v":3235100},{"d":"2019-01-08","o":67.59,"h":68.21,"l":66.7,"c":67.83,"v":1578100},{"d":"2019-01-09","o":68.2,"h":69.66,"l":68,"c":69.25,"v":2442300},{"d":"2019-01-10","o":69.05,"h":69.95,"l":68.6,"c":69.9,"v":1080900},{"d":"2019-01-11","o":69.29,"h":70.41,"l":68.94,"c":70.38,"v":1210800},{"d":"2019-01-14","o":69.72,"h":70.29,"l":69.67,"c":69.75,"v":2182700},{"d":"2019-01-15","o":69.95,"h":70.75,"l":69.62,"c":70.6,"v":1793100},{"d":"2019-01-16","o":70.82,"h":71.13,"l":69.97,"c":70.03,"v":1480300},{"d":"2019-01-17","o":69.76,"h":71.24,"l":69.76,"c":70.82,"v":1225800},{"d":"2019-01-18","o":71.29,"h":72.31,"l":70.85,"c":71.93,"v":1551700},{"d":"2019-01-22","o":71.44,"h":71.48,"l":70.47,"c":71.32,"v":1972700},{"d":"2019-01-23","o":71.95,"h":72.85,"l":70.74,"c":71.65,"v":2050300},{"d":"2019-01-24","o":71.46,"h":72.2,"l":71.39,"c":72.18,"v":1509600},{"d":"2019-01-25","o":72.79,"h":73.73,"l":72.56,"c":73.65,"v":2215300},{"d":"2019-01-28","o":72.76,"h":73.28,"l":72.41,"c":73.27,"v":1729600},{"d":"2019-01-29","o":73.7,"h":74.06,"l":73.2,"c":73.56,"v":1684500},{"d":"2019-01-30","o":73.74,"h":75.59,"l":73.48,"c":75.44,"v":1679500},{"d":"2019-01-31","o":75.21,"h":76.31,"l":74.67,"c":76.05,"v":2951300},{"d":"2019-02-01","o":76.16,"h":76.59,"l":75.62,"c":76.04,"v":1343900},{"d":"2019-02-04","o":76.18,"h":76.23,"l":75.32,"c":76.03,"v":2245900},{"d":"2019-02-05","o":75.8,"h":76.51,"l":75.79,"c":76.31,"v":1593500},{"d":"2019-02-06","o":76.11,"h":76.69,"l":76,"c":76.3,"v":1504900},{"d":"2019-02-07","o":75.72,"h":76.12,"l":74.87,"c":75.33,"v":1660600},{"d":"2019-02-08","o":75.07,"h":75.81,"l":74.76,"c":75.8,"v":1318100},{"d":"2019-02-11","o":76,"h":76.39,"l":75.75,"c":76.08,"v":1018000},{"d":"2019-02-12","o":76.8,"h":77.25,"l":76.43,"c":77.07,"v":2045500},{"d":"2019-02-13","o":77.37,"h":77.49,"l":76.74,"c":77.25,"v":1376400},{"d":"2019-02-14","o":77,"h":77.28,"l":76.52,"c":77.02,"v":1618100},{"d":"2019-02-15","o":77.63,"h":78.31,"l":77.47,"c":78.3,"v":1919700},{"d":"2019-02-19","o":78,"h":78.32,"l":77.41,"c":77.52,"v":2968000},{"d":"2019-02-20","o":77.53,"h":78.8,"l":77.33,"c":78.56,"v":2076500},{"d":"2019-02-21","o":77.67,"h":78.58,"l":76.5,"c":77.89,"v":3570800},{"d":"2019-02-22","o":78.16,"h":78.46,"l":77.83,"c":78.42,"v":2797700},{"d":"2019-02-25","o":78.9,"h":79.84,"l":78.85,"c":79.34,"v":1878000},{"d":"2019-02-26","o":79.21,"h":79.27,"l":78.42,"c":78.55,"v":1992600},{"d":"2019-02-27","o":78.25,"h":79.55,"l":78.25,"c":79.42,"v":1254400},{"d":"2019-02-28","o":79.18,"h":79.75,"l":78.89,"c":79.44,"v":1759100},{"d":"2019-03-01","o":80,"h":81.44,"l":80,"c":81.24,"v":1625900},{"d":"2019-03-04","o":81.5,"h":81.76,"l":79.53,"c":80.13,"v":3204100},{"d":"2019-03-05","o":80.02,"h":80.03,"l":79.36,"c":79.74,"v":1405600},{"d":"2019-03-06","o":79.82,"h":79.98,"l":78.73,"c":78.75,"v":1750500},{"d":"2019-03-07","o":78.69,"h":79.1,"l":78.01,"c":78.73,"v":1818100},{"d":"2019-03-08","o":78.18,"h":78.24,"l":77.4,"c":77.98,"v":1483500},{"d":"2019-03-11","o":78.28,"h":79.47,"l":78.26,"c":79.3,"v":1210900},{"d":"2019-03-12","o":79.58,"h":80.13,"l":79.16,"c":79.93,"v":1532300},{"d":"2019-03-13","o":80.22,"h":80.74,"l":80.02,"c":80.13,"v":1529100},{"d":"2019-03-14","o":80.06,"h":80.67,"l":80.06,"c":80.61,"v":1268500},{"d":"2019-03-15","o":80.86,"h":81.43,"l":80.83,"c":81.1,"v":1999100},{"d":"2019-03-18","o":81.1,"h":81.29,"l":80.49,"c":80.97,"v":1617700},{"d":"2019-03-19","o":81.27,"h":81.77,"l":81.03,"c":81.2,"v":1172600},{"d":"2019-03-20","o":81.28,"h":81.44,"l":80.25,"c":80.92,"v":1768300},{"d":"2019-03-21","o":80.55,"h":82.27,"l":80.55,"c":82,"v":986600},{"d":"2019-03-22","o":81.54,"h":81.68,"l":78.97,"c":78.99,"v":1435800},{"d":"2019-03-25","o":79.09,"h":79.86,"l":78.66,"c":79.52,"v":923000},{"d":"2019-03-26","o":80.39,"h":81.04,"l":80.13,"c":80.65,"v":1428200},{"d":"2019-03-27","o":80.5,"h":80.77,"l":78.89,"c":79,"v":1446100},{"d":"2019-03-28","o":79.39,"h":79.79,"l":78.71,"c":79.7,"v":1615600},{"d":"2019-03-29","o":80.16,"h":80.67,"l":79.95,"c":80.38,"v":1585100},{"d":"2019-04-01","o":80.96,"h":81.77,"l":80.96,"c":81.56,"v":1522700},{"d":"2019-04-02","o":81.71,"h":81.76,"l":81.03,"c":81.14,"v":1203000},{"d":"2019-04-03","o":81.54,"h":82.02,"l":81.46,"c":81.94,"v":2141000},{"d":"2019-04-04","o":81.84,"h":82.05,"l":80.44,"c":80.83,"v":2180100},{"d":"2019-04-05","o":81.19,"h":81.92,"l":81.05,"c":81.47,"v":1502900},{"d":"2019-04-08","o":81.57,"h":81.71,"l":80.58,"c":81.69,"v":783300},{"d":"2019-04-09","o":81.56,"h":81.72,"l":81.27,"c":81.42,"v":1254700},{"d":"2019-04-10","o":81.45,"h":82.24,"l":81.45,"c":81.68,"v":982900},{"d":"2019-04-11","o":81.88,"h":81.92,"l":80.89,"c":81.08,"v":1071500},{"d":"2019-04-12","o":81.43,"h":82.06,"l":80.9,"c":80.98,"v":1249300},{"d":"2019-04-15","o":81,"h":81.13,"l":79.91,"c":80.4,"v":1627300},{"d":"2019-04-16","o":80.82,"h":80.96,"l":77.19,"c":77.55,"v":3441500},{"d":"2019-04-17","o":78.15,"h":78.32,"l":74.46,"c":75.43,"v":4472000},{"d":"2019-04-18","o":75.73,"h":76.54,"l":75.31,"c":76.17,"v":2874100},{"d":"2019-04-22","o":75.93,"h":76.72,"l":75.13,"c":75.57,"v":2016000},{"d":"2019-04-23","o":74.28,"h":76.8,"l":73.76,"c":75.56,"v":4607100},{"d":"2019-04-24","o":75.84,"h":76.63,"l":75.43,"c":75.79,"v":1942700},{"d":"2019-04-25","o":75.26,"h":77.04,"l":74.94,"c":76.72,"v":1481400},{"d":"2019-04-26","o":76.98,"h":77.46,"l":76.3,"c":77.42,"v":1608900},{"d":"2019-04-29","o":77.47,"h":78.44,"l":77.32,"c":77.33,"v":2177700},{"d":"2019-04-30","o":77.44,"h":78.59,"l":77.38,"c":78.5,"v":1726200},{"d":"2019-05-01","o":78.49,"h":78.92,"l":77.28,"c":77.47,"v":1078600},{"d":"2019-05-02","o":77.41,"h":78.34,"l":77.15,"c":78.2,"v":946800},{"d":"2019-05-03","o":78.58,"h":79.56,"l":78.58,"c":79.29,"v":1303200},{"d":"2019-05-06","o":77.62,"h":79.41,"l":77.21,"c":79.35,"v":1624300},{"d":"2019-05-07","o":78.59,"h":78.77,"l":76.03,"c":76.67,"v":1732200},{"d":"2019-05-08","o":76.78,"h":77.3,"l":76.13,"c":76.61,"v":2243600},{"d":"2019-05-09","o":75.67,"h":77.06,"l":74.85,"c":77,"v":1717500},{"d":"2019-05-10","o":76.64,"h":77.14,"l":74.09,"c":77.1,"v":2849800},{"d":"2019-05-13","o":75.75,"h":75.91,"l":73.23,"c":73.84,"v":3547300},{"d":"2019-05-14","o":74.43,"h":76.67,"l":74.3,"c":76.01,"v":2557700},{"d":"2019-05-15","o":67.36,"h":69.9,"l":66.24,"c":67.64,"v":14523800},{"d":"2019-05-16","o":67.6,"h":69.42,"l":67.6,"c":69.3,"v":4567700},{"d":"2019-05-17","o":68.44,"h":69.87,"l":68.19,"c":69.11,"v":3935700},{"d":"2019-05-20","o":68.66,"h":69.97,"l":68.64,"c":68.93,"v":4029700},{"d":"2019-05-21","o":69.37,"h":70.44,"l":68.25,"c":68.32,"v":3928200},{"d":"2019-05-22","o":68.17,"h":68.64,"l":67.51,"c":67.97,"v":4985400},{"d":"2019-05-23","o":67.18,"h":67.85,"l":66.03,"c":67.7,"v":5358500},{"d":"2019-05-24","o":68.14,"h":69.89,"l":68.08,"c":68.36,"v":3852900},{"d":"2019-05-28","o":68.43,"h":68.86,"l":66.96,"c":67.08,"v":2984700},{"d":"2019-05-29","o":66.59,"h":67.99,"l":66.59,"c":67.3,"v":3722100},{"d":"2019-05-30","o":67.59,"h":67.9,"l":66.73,"c":66.89,"v":2947900},{"d":"2019-05-31","o":66.24,"h":67.56,"l":66.07,"c":67.05,"v":2829300},{"d":"2019-06-03","o":67.04,"h":68.1,"l":66.82,"c":66.99,"v":2560600},{"d":"2019-06-04","o":67.66,"h":68,"l":66.41,"c":67.95,"v":4402800},{"d":"2019-06-05","o":68.61,"h":69.01,"l":67.89,"c":68.35,"v":2289200},{"d":"2019-06-06","o":68.52,"h":69.68,"l":68.52,"c":69.16,"v":2469000},{"d":"2019-06-07","o":69.7,"h":70.22,"l":69.33,"c":69.52,"v":1547400},{"d":"2019-06-10","o":69.68,"h":70.55,"l":69.36,"c":70.29,"v":1477100},{"d":"2019-06-11","o":72.25,"h":72.6,"l":69.81,"c":70.09,"v":1748200},{"d":"2019-06-12","o":70.08,"h":70.29,"l":68.93,"c":70.29,"v":1546800},{"d":"2019-06-13","o":70.56,"h":70.71,"l":69.89,"c":70.3,"v":1886900},{"d":"2019-06-14","o":70.31,"h":70.45,"l":69.74,"c":69.97,"v":1602700},{"d":"2019-06-17","o":70.25,"h":70.6,"l":69.89,"c":70.29,"v":1149200},{"d":"2019-06-18","o":70.8,"h":72.22,"l":70.57,"c":71.91,"v":2350400},{"d":"2019-06-19","o":71.89,"h":72.73,"l":71.89,"c":72.65,"v":1916700},{"d":"2019-06-20","o":73.22,"h":73.42,"l":72.36,"c":73.32,"v":2077800},{"d":"2019-06-21","o":73.14,"h":73.54,"l":72.55,"c":73.34,"v":3096200},{"d":"2019-06-24","o":73.33,"h":73.68,"l":72.26,"c":73.14,"v":1251600},{"d":"2019-06-25","o":73.19,"h":73.63,"l":72.41,"c":72.51,"v":1340400},{"d":"2019-06-26","o":72.64,"h":73.18,"l":72.04,"c":72.14,"v":1583800},{"d":"2019-06-27","o":72.55,"h":73.28,"l":72.2,"c":73.19,"v":1480200},{"d":"2019-06-28","o":73.26,"h":74.7,"l":73.1,"c":74.67,"v":3159700},{"d":"2019-07-01","o":75.6,"h":75.89,"l":74.92,"c":75.78,"v":2753200},{"d":"2019-07-02","o":75.85,"h":76.18,"l":75.25,"c":75.61,"v":1877000},{"d":"2019-07-03","o":75.86,"h":76.93,"l":75.7,"c":76.8,"v":1153100},{"d":"2019-07-05","o":76.34,"h":76.47,"l":75.3,"c":75.75,"v":1493100},{"d":"2019-07-08","o":75.53,"h":75.99,"l":73.5,"c":73.84,"v":2217400},{"d":"2019-07-09","o":73.49,"h":74.08,"l":73.11,"c":73.45,"v":2092200},{"d":"2019-07-10","o":73.58,"h":73.94,"l":73.13,"c":73.37,"v":1785200},{"d":"2019-07-11","o":73.77,"h":73.78,"l":71.48,"c":71.74,"v":6562400},{"d":"2019-07-12","o":71.28,"h":72.27,"l":70.83,"c":71.65,"v":2542400},{"d":"2019-07-15","o":71.02,"h":71.02,"l":69.49,"c":70.55,"v":3955300},{"d":"2019-07-16","o":70,"h":70.36,"l":69.33,"c":69.95,"v":3067200},{"d":"2019-07-17","o":70.31,"h":70.56,"l":69.59,"c":69.59,"v":2402300},{"d":"2019-07-18","o":70.01,"h":70.61,"l":69.66,"c":70.13,"v":2713000},{"d":"2019-07-19","o":70.58,"h":70.58,"l":68.6,"c":68.7,"v":2694400},{"d":"2019-07-22","o":68.91,"h":69.47,"l":68.46,"c":69.09,"v":3103300},{"d":"2019-07-23","o":69.4,"h":70.17,"l":69.16,"c":69.89,"v":3304200},{"d":"2019-07-24","o":69.25,"h":69.58,"l":68.62,"c":69.58,"v":3190400},{"d":"2019-07-25","o":69.75,"h":70.01,"l":69.55,"c":69.85,"v":1904700},{"d":"2019-07-26","o":70.13,"h":70.19,"l":69.35,"c":69.5,"v":2392600},{"d":"2019-07-29","o":69.5,"h":70.5,"l":69.38,"c":70.37,"v":2750000},{"d":"2019-07-30","o":69.25,"h":70.18,"l":68.1,"c":70.15,"v":2871800},{"d":"2019-07-31","o":70.19,"h":70.66,"l":68.92,"c":69.41,"v":3846100},{"d":"2019-08-01","o":69.63,"h":70.68,"l":68.39,"c":69.21,"v":2494100},{"d":"2019-08-02","o":69.12,"h":69.13,"l":67.56,"c":68.08,"v":2803500},{"d":"2019-08-05","o":66.84,"h":67.17,"l":65.66,"c":65.86,"v":3273100},{"d":"2019-08-06","o":66.41,"h":67.68,"l":66.04,"c":67.66,"v":2436200},{"d":"2019-08-07","o":66.87,"h":68.27,"l":66.48,"c":67.97,"v":2172900},{"d":"2019-08-08","o":68.43,"h":69.51,"l":68.1,"c":69.49,"v":2014300},{"d":"2019-08-09","o":68.94,"h":68.94,"l":67.82,"c":68.64,"v":1866200},{"d":"2019-08-12","o":68.22,"h":68.38,"l":66.5,"c":66.63,"v":1961900},{"d":"2019-08-13","o":66.91,"h":68.78,"l":66.5,"c":67.64,"v":3164300},{"d":"2019-08-14","o":66.58,"h":67.02,"l":65.35,"c":65.59,"v":3509700},{"d":"2019-08-15","o":71.94,"h":72.65,"l":69.42,"c":69.59,"v":6701000},{"d":"2019-08-16","o":69.9,"h":71.18,"l":68.96,"c":71.08,"v":3367100},{"d":"2019-08-19","o":71.93,"h":72.28,"l":71.5,"c":71.75,"v":2050400},{"d":"2019-08-20","o":71.42,"h":72.26,"l":71.1,"c":71.12,"v":2171200},{"d":"2019-08-21","o":71.96,"h":72.33,"l":71.19,"c":72.2,"v":1897400},{"d":"2019-08-22","o":72.45,"h":72.77,"l":71.25,"c":71.74,"v":1644000},{"d":"2019-08-23","o":71.5,"h":71.67,"l":69.25,"c":69.55,"v":2990000},{"d":"2019-08-26","o":70.11,"h":70.64,"l":68.79,"c":69.64,"v":1827300},{"d":"2019-08-27","o":70.05,"h":70.33,"l":69.11,"c":69.48,"v":2032300},{"d":"2019-08-28","o":69.26,"h":70.26,"l":68.81,"c":69.94,"v":1674000},{"d":"2019-08-29","o":70.81,"h":71.29,"l":70.48,"c":70.7,"v":1611200},{"d":"2019-08-30","o":71.45,"h":72.45,"l":70.82,"c":71.11,"v":2356400},{"d":"2019-09-03","o":70.7,"h":71.04,"l":69.48,"c":70.41,"v":2227800},{"d":"2019-09-04","o":70.94,"h":71.22,"l":69.96,"c":70.86,"v":1820600},{"d":"2019-09-05","o":71.64,"h":73.71,"l":71.64,"c":73.52,"v":2997900},{"d":"2019-09-06","o":73.69,"h":74.37,"l":73.69,"c":74.28,"v":3117600},{"d":"2019-09-09","o":74.39,"h":74.59,"l":73.67,"c":74.18,"v":2996900},{"d":"2019-09-10","o":73.5,"h":75.03,"l":73.29,"c":74.77,"v":2838000},{"d":"2019-09-11","o":75.07,"h":77.01,"l":75.07,"c":76.99,"v":2805500},{"d":"2019-09-12","o":77.01,"h":78.09,"l":76.71,"c":77.57,"v":4009800},{"d":"2019-09-13","o":77.59,"h":78.05,"l":77.18,"c":77.9,"v":2673400},{"d":"2019-09-16","o":77.32,"h":77.43,"l":76.46,"c":77.15,"v":2874500},{"d":"2019-09-17","o":76.95,"h":76.97,"l":76.28,"c":76.4,"v":2716800},{"d":"2019-09-18","o":76.36,"h":77.57,"l":75.75,"c":77.57,"v":1982600},{"d":"2019-09-19","o":77.58,"h":78.15,"l":77.32,"c":78.07,"v":1743700},{"d":"2019-09-20","o":78.22,"h":78.74,"l":77.91,"c":77.97,"v":4605500},{"d":"2019-09-23","o":77.48,"h":78.39,"l":77.27,"c":78.06,"v":2217000},{"d":"2019-09-24","o":78.29,"h":78.39,"l":75.64,"c":75.97,"v":4296700},{"d":"2019-09-25","o":76.05,"h":76.56,"l":75.16,"c":76.33,"v":1739200},{"d":"2019-09-26","o":76.45,"h":76.96,"l":76.09,"c":76.52,"v":1313300},{"d":"2019-09-27","o":77.02,"h":77.31,"l":75.92,"c":76.39,"v":1639800},{"d":"2019-09-30","o":76.37,"h":77.11,"l":76.33,"c":76.63,"v":1684600},{"d":"2019-10-01","o":76.5,"h":76.89,"l":74.59,"c":74.84,"v":2189100},{"d":"2019-10-02","o":74.32,"h":74.54,"l":72.9,"c":73.35,"v":1999400},{"d":"2019-10-03","o":73.38,"h":73.88,"l":72.47,"c":73.87,"v":1869400},{"d":"2019-10-04","o":74.08,"h":75.91,"l":74.06,"c":75.88,"v":1260800},{"d":"2019-10-07","o":75.35,"h":75.69,"l":74.64,"c":75.1,"v":1048000},{"d":"2019-10-08","o":73.97,"h":73.97,"l":71.73,"c":72.49,"v":3001900},{"d":"2019-10-09","o":73.05,"h":73.84,"l":72.64,"c":73.47,"v":1499700},{"d":"2019-10-10","o":73.43,"h":74.43,"l":73.43,"c":74,"v":1399900},{"d":"2019-10-11","o":75.55,"h":76.21,"l":75.24,"c":75.3,"v":1200700},{"d":"2019-10-14","o":75.18,"h":75.8,"l":74.99,"c":75.18,"v":829500},{"d":"2019-10-15","o":75.8,"h":76.36,"l":75.68,"c":75.75,"v":844900},{"d":"2019-10-16","o":75.3,"h":75.88,"l":74.96,"c":75.27,"v":2275500},{"d":"2019-10-17","o":75.69,"h":76.25,"l":74.9,"c":74.92,"v":1650000},{"d":"2019-10-18","o":74,"h":74.82,"l":73.77,"c":74.57,"v":2121900},{"d":"2019-10-21","o":74.88,"h":75.51,"l":74.69,"c":75.48,"v":1641500},{"d":"2019-10-22","o":75.68,"h":76.33,"l":74.64,"c":74.69,"v":1271800},{"d":"2019-10-23","o":75.02,"h":75.89,"l":74.68,"c":74.98,"v":1778300},{"d":"2019-10-24","o":75.03,"h":75.11,"l":74.46,"c":75,"v":1475100},{"d":"2019-10-25","o":74.7,"h":75.97,"l":74.13,"c":75.39,"v":835100},{"d":"2019-10-28","o":75.69,"h":76.56,"l":75.69,"c":76.15,"v":1143900},{"d":"2019-10-29","o":75.05,"h":76.68,"l":74.94,"c":76.17,"v":1113300},{"d":"2019-10-30","o":76.04,"h":76.15,"l":75.24,"c":76.12,"v":914800},{"d":"2019-10-31","o":76,"h":76.12,"l":75.1,"c":75.75,"v":970500},{"d":"2019-11-01","o":76.51,"h":77.35,"l":76.32,"c":76.97,"v":1106300},{"d":"2019-11-04","o":77.68,"h":77.85,"l":76.73,"c":76.74,"v":1010200},{"d":"2019-11-05","o":76.82,"h":76.91,"l":75.47,"c":75.55,"v":2362700},{"d":"2019-11-06","o":75.7,"h":75.94,"l":74.94,"c":75.79,"v":1355700},{"d":"2019-11-07","o":76.34,"h":76.38,"l":75.68,"c":75.91,"v":860900},{"d":"2019-11-08","o":75.9,"h":76.65,"l":75.65,"c":76.64,"v":1231500},{"d":"2019-11-11","o":76.25,"h":76.85,"l":76.13,"c":76.85,"v":1149200},{"d":"2019-11-12","o":77,"h":77.55,"l":76.72,"c":77.05,"v":1008400},{"d":"2019-11-13","o":76.82,"h":77.5,"l":76.56,"c":77.16,"v":1096000},{"d":"2019-11-14","o":77.21,"h":77.45,"l":76.48,"c":76.76,"v":1113500},{"d":"2019-11-15","o":76.93,"h":78.31,"l":76.61,"c":78.26,"v":1700400},{"d":"2019-11-18","o":78.14,"h":78.5,"l":77.5,"c":77.94,"v":1641200},{"d":"2019-11-19","o":78.17,"h":79.49,"l":77.84,"c":79.29,"v":1704800},{"d":"2019-11-20","o":79.16,"h":79.36,"l":78.21,"c":78.52,"v":2429800},{"d":"2019-11-21","o":78.97,"h":78.97,"l":77.31,"c":78.3,"v":2142200},{"d":"2019-11-22","o":78.61,"h":79.19,"l":78.23,"c":79.12,"v":1869700},{"d":"2019-11-25","o":79.45,"h":80.46,"l":79.3,"c":80.26,"v":2640800},{"d":"2019-11-26","o":78.57,"h":81.03,"l":77.96,"c":80.95,"v":5329900},{"d":"2019-11-27","o":81.08,"h":81.34,"l":80.69,"c":81.08,"v":1628000},{"d":"2019-11-29","o":80.96,"h":81.24,"l":80.47,"c":80.77,"v":835800},{"d":"2019-12-02","o":80.78,"h":80.99,"l":80.02,"c":80.35,"v":1775600},{"d":"2019-12-03","o":79.52,"h":80.11,"l":79.17,"c":80.1,"v":1978200},{"d":"2019-12-04","o":80.3,"h":81,"l":80.18,"c":80.93,"v":1690900},{"d":"2019-12-05","o":80.89,"h":81.74,"l":80.5,"c":81.53,"v":1900000},{"d":"2019-12-06","o":82.24,"h":82.42,"l":81.82,"c":82.21,"v":1783400},{"d":"2019-12-09","o":82.34,"h":82.47,"l":81.55,"c":81.62,"v":1913800},{"d":"2019-12-10","o":82.9,"h":83.8,"l":82.7,"c":82.93,"v":3067700},{"d":"2019-12-11","o":82.93,"h":83.47,"l":82.57,"c":83.42,"v":1718300},{"d":"2019-12-12","o":83.49,"h":84.98,"l":83.17,"c":84.81,"v":1920800},{"d":"2019-12-13","o":84.67,"h":84.74,"l":83.59,"c":83.71,"v":1811200},{"d":"2019-12-16","o":84.47,"h":84.97,"l":84,"c":84.45,"v":1371200},{"d":"2019-12-17","o":84.76,"h":84.86,"l":83.78,"c":83.95,"v":1653200},{"d":"2019-12-18","o":83.75,"h":84.05,"l":83.36,"c":83.43,"v":2025500},{"d":"2019-12-19","o":83.95,"h":84.67,"l":83.56,"c":84.51,"v":1696000},{"d":"2019-12-20","o":84.94,"h":85.31,"l":84.32,"c":85.19,"v":2287800},{"d":"2019-12-23","o":85.42,"h":85.44,"l":84.76,"c":85.26,"v":816000},{"d":"2019-12-24","o":85.45,"h":85.45,"l":84.98,"c":85.3,"v":271900},{"d":"2019-12-26","o":85.31,"h":85.64,"l":85.09,"c":85.45,"v":649100},{"d":"2019-12-27","o":85.68,"h":85.68,"l":85.11,"c":85.42,"v":767700},{"d":"2019-12-30","o":85.34,"h":85.4,"l":84.64,"c":84.9,"v":742800},{"d":"2019-12-31","o":84.84,"h":85.34,"l":84.67,"c":85.31,"v":1176200},{"d":"2020-01-02","o":85.9,"h":86.35,"l":85.2,"c":85.95,"v":1410500},{"d":"2020-01-03","o":84.67,"h":85.33,"l":84.5,"c":84.57,"v":1118300},{"d":"2020-01-06","o":84,"h":84.82,"l":83.6,"c":84.82,"v":1993200},{"d":"2020-01-07","o":83.96,"h":85.26,"l":83.94,"c":85.08,"v":1684700},{"d":"2020-01-08","o":85.96,"h":86.47,"l":85.2,"c":85.92,"v":1847600},{"d":"2020-01-09","o":86.46,"h":87.7,"l":86.17,"c":87.27,"v":1912700},{"d":"2020-01-10","o":87.72,"h":88.24,"l":87.32,"c":87.59,"v":1417000},{"d":"2020-01-13","o":87.81,"h":88.32,"l":86.74,"c":87.46,"v":1630200},{"d":"2020-01-14","o":87.27,"h":88.21,"l":86.7,"c":87.99,"v":1675200},{"d":"2020-01-15","o":87.63,"h":89.11,"l":87.55,"c":88.62,"v":1630400},{"d":"2020-01-16","o":89.12,"h":89.49,"l":88.86,"c":89.46,"v":1595900},{"d":"2020-01-17","o":89.97,"h":90.28,"l":89.21,"c":90.12,"v":3718300},{"d":"2020-01-21","o":89.8,"h":90.15,"l":89.46,"c":89.61,"v":2697400},{"d":"2020-01-22","o":89.94,"h":90.64,"l":89.84,"c":90.13,"v":1665800},{"d":"2020-01-23","o":89.62,"h":89.98,"l":88.66,"c":89.07,"v":1228300},{"d":"2020-01-24","o":89.45,"h":89.46,"l":87.58,"c":88.26,"v":1164500},{"d":"2020-01-27","o":86.54,"h":87.17,"l":86.21,"c":86.56,"v":1868000},{"d":"2020-01-28","o":86.85,"h":87.48,"l":86.19,"c":87.18,"v":1652200},{"d":"2020-01-29","o":87.55,"h":88.36,"l":87.15,"c":87.24,"v":1131500},{"d":"2020-01-30","o":84.9,"h":85.03,"l":83.6,"c":84.38,"v":3026700},{"d":"2020-01-31","o":84.03,"h":84.34,"l":82.34,"c":82.56,"v":2850400},{"d":"2020-02-03","o":83.29,"h":83.69,"l":82.11,"c":82.15,"v":1919800},{"d":"2020-02-04","o":82.85,"h":83.9,"l":82.78,"c":83.52,"v":1676000},{"d":"2020-02-05","o":84.53,"h":85.5,"l":84.39,"c":84.93,"v":2345100},{"d":"2020-02-06","o":85.31,"h":85.39,"l":84.58,"c":84.82,"v":835500},{"d":"2020-02-07","o":84.61,"h":84.79,"l":82.92,"c":83.17,"v":1447600},{"d":"2020-02-10","o":83.04,"h":84.64,"l":82.93,"c":84.43,"v":2066900},{"d":"2020-02-11","o":85.03,"h":85.67,"l":84.84,"c":85.09,"v":1543200},{"d":"2020-02-12","o":85.4,"h":86.06,"l":85.29,"c":85.43,"v":1464200},{"d":"2020-02-13","o":85.1,"h":85.68,"l":84.66,"c":85.47,"v":1596300},{"d":"2020-02-14","o":85.72,"h":85.86,"l":85.12,"c":85.82,"v":1965400},{"d":"2020-02-18","o":85.66,"h":86.08,"l":84.53,"c":84.79,"v":2872500},{"d":"2020-02-19","o":84.7,"h":85.84,"l":83.45,"c":85.35,"v":4741300},{"d":"2020-02-20","o":84.9,"h":84.99,"l":83.36,"c":84.34,"v":2543600},{"d":"2020-02-21","o":83.9,"h":85.09,"l":83.4,"c":85.07,"v":1762500},{"d":"2020-02-24","o":82.22,"h":82.59,"l":80.02,"c":80.5,"v":2919200},{"d":"2020-02-25","o":80.7,"h":80.88,"l":77.69,"c":77.95,"v":2768000},{"d":"2020-02-26","o":78.66,"h":80.27,"l":78.09,"c":78.11,"v":2526000},{"d":"2020-02-27","o":76.68,"h":80.3,"l":76.37,"c":77.43,"v":2879400},{"d":"2020-02-28","o":74.97,"h":77.07,"l":74.17,"c":77.07,"v":3755600},{"d":"2020-03-02","o":77.31,"h":82,"l":77.24,"c":81.97,"v":3407500},{"d":"2020-03-03","o":81.89,"h":85,"l":79.28,"c":80.32,"v":3017200},{"d":"2020-03-04","o":81.77,"h":84.43,"l":80.72,"c":84.35,"v":1905300},{"d":"2020-03-05","o":82.14,"h":83.25,"l":79.7,"c":80.46,"v":2322600},{"d":"2020-03-06","o":77.95,"h":78.9,"l":76.5,"c":78.56,"v":2959900},{"d":"2020-03-09","o":72.59,"h":74.19,"l":70.17,"c":70.75,"v":4598200},{"d":"2020-03-10","o":73.05,"h":73.62,"l":69.66,"c":72.91,"v":3537300},{"d":"2020-03-11","o":70.76,"h":71.73,"l":67.57,"c":68.84,"v":4985900},{"d":"2020-03-12","o":64,"h":67.14,"l":62.16,"c":63.42,"v":5055000},{"d":"2020-03-13","o":66.53,"h":69.51,"l":63.75,"c":69.2,"v":3261200},{"d":"2020-03-16","o":63.41,"h":66.62,"l":61.13,"c":64.13,"v":4742800},{"d":"2020-03-17","o":66.02,"h":70.53,"l":63.94,"c":70.44,"v":3341800},{"d":"2020-03-18","o":65.19,"h":69.88,"l":65.18,"c":68.87,"v":4123900},{"d":"2020-03-19","o":68.54,"h":68.59,"l":64.17,"c":65.76,"v":3430700},{"d":"2020-03-20","o":65.99,"h":71,"l":64.96,"c":66.46,"v":3258400},{"d":"2020-03-23","o":66.8,"h":67.56,"l":62.09,"c":63.37,"v":2989600},{"d":"2020-03-24","o":65.53,"h":68.18,"l":64.6,"c":67,"v":2868900},{"d":"2020-03-25","o":67.12,"h":71.79,"l":65.11,"c":69,"v":2628100},{"d":"2020-03-26","o":70,"h":74.45,"l":69.65,"c":73.72,"v":3267500},{"d":"2020-03-27","o":71.55,"h":73.21,"l":70.28,"c":70.91,"v":1829800},{"d":"2020-03-30","o":71.06,"h":73.18,"l":71.06,"c":72.67,"v":1486200},{"d":"2020-03-31","o":72.34,"h":72.8,"l":70.5,"c":71.62,"v":1822100},{"d":"2020-04-01","o":69.47,"h":70.23,"l":68.15,"c":68.92,"v":2173600},{"d":"2020-04-02","o":68.27,"h":72.45,"l":68.14,"c":72.29,"v":1840300},{"d":"2020-04-03","o":71.71,"h":72.33,"l":69.66,"c":70.42,"v":2052600},{"d":"2020-04-06","o":72.97,"h":74.99,"l":72.25,"c":74.36,"v":2312000},{"d":"2020-04-07","o":76.61,"h":77.56,"l":74.02,"c":74.03,"v":2458000},{"d":"2020-04-08","o":74.17,"h":77.17,"l":72.75,"c":76.69,"v":2703000},{"d":"2020-04-09","o":76.43,"h":78.72,"l":76.23,"c":78.33,"v":2399900},{"d":"2020-04-13","o":77.44,"h":77.99,"l":75.02,"c":76.21,"v":1533000},{"d":"2020-04-14","o":77.3,"h":79.2,"l":77.24,"c":78.83,"v":2650300},{"d":"2020-04-15","o":77.44,"h":78.39,"l":77,"c":77.05,"v":2721100},{"d":"2020-04-16","o":78.06,"h":78.92,"l":76.47,"c":78.75,"v":1969300},{"d":"2020-04-17","o":80.09,"h":80.35,"l":78.31,"c":79.55,"v":1313400},{"d":"2020-04-20","o":79.05,"h":79.05,"l":76.98,"c":77.37,"v":1679400},{"d":"2020-04-21","o":75.76,"h":75.8,"l":73.71,"c":73.75,"v":2848100},{"d":"2020-04-22","o":74.75,"h":75.58,"l":73.78,"c":75.17,"v":2347400},{"d":"2020-04-23","o":76.6,"h":77.49,"l":75.05,"c":75.09,"v":2097700},{"d":"2020-04-24","o":75.62,"h":75.91,"l":74.02,"c":75.75,"v":1654300},{"d":"2020-04-27","o":76.35,"h":76.62,"l":75.84,"c":76.25,"v":1295800},{"d":"2020-04-28","o":77,"h":77,"l":75.34,"c":75.45,"v":1855900},{"d":"2020-04-29","o":76.3,"h":79.38,"l":76.14,"c":78.72,"v":2409400},{"d":"2020-04-30","o":77.96,"h":78.44,"l":75.99,"c":76.66,"v":1795200},{"d":"2020-05-01","o":75.55,"h":76.1,"l":73.57,"c":74.21,"v":1618600},{"d":"2020-05-04","o":74.28,"h":74.62,"l":73.42,"c":74.56,"v":1555400},{"d":"2020-05-05","o":74.91,"h":77.58,"l":74.83,"c":76.37,"v":1476100},{"d":"2020-05-06","o":76.69,"h":78.83,"l":76.65,"c":77.87,"v":2303600},{"d":"2020-05-07","o":78.77,"h":79.33,"l":77.54,"c":78.5,"v":1190600},{"d":"2020-05-08","o":79.67,"h":80.33,"l":79.19,"c":79.71,"v":2255000},{"d":"2020-05-11","o":79.6,"h":81.99,"l":79.5,"c":81.27,"v":1691600},{"d":"2020-05-12","o":81.58,"h":82.3,"l":79.78,"c":79.85,"v":2278900},{"d":"2020-05-13","o":80.38,"h":81.93,"l":79.03,"c":80.16,"v":2664900},{"d":"2020-05-14","o":79.29,"h":81.66,"l":78.72,"c":81.64,"v":2285900},{"d":"2020-05-15","o":81.51,"h":82.83,"l":81.22,"c":81.59,"v":4529400},{"d":"2020-05-18","o":83.24,"h":84.39,"l":82.29,"c":83.66,"v":2076000},{"d":"2020-05-19","o":83.23,"h":83.54,"l":81.89,"c":81.97,"v":2099200},{"d":"2020-05-20","o":82.98,"h":82.98,"l":81.47,"c":81.71,"v":2748100},{"d":"2020-05-21","o":81.72,"h":82.19,"l":80.46,"c":80.75,"v":2576500},{"d":"2020-05-22","o":85,"h":87.67,"l":84.2,"c":84.98,"v":5063100},{"d":"2020-05-26","o":86.23,"h":86.79,"l":85.64,"c":86.13,"v":3173400},{"d":"2020-05-27","o":86.3,"h":86.48,"l":84.37,"c":86.18,"v":1917600},{"d":"2020-05-28","o":86.87,"h":87.85,"l":86.06,"c":86.69,"v":1908700},{"d":"2020-05-29","o":87.17,"h":88.49,"l":86.47,"c":88.14,"v":2394500},{"d":"2020-06-01","o":88.04,"h":89.98,"l":87.94,"c":89.91,"v":2477600},{"d":"2020-06-02","o":90,"h":90.63,"l":89.11,"c":90.29,"v":1682800},{"d":"2020-06-03","o":90.65,"h":91.14,"l":90.26,"c":90.49,"v":1382500},{"d":"2020-06-04","o":89.82,"h":91.74,"l":89.82,"c":91.14,"v":2227500},{"d":"2020-06-05","o":92.13,"h":93.04,"l":90.09,"c":90.38,"v":2844700},{"d":"2020-06-08","o":89.31,"h":90.59,"l":89.06,"c":90.29,"v":1804700},{"d":"2020-06-09","o":90.09,"h":90.51,"l":89.32,"c":89.77,"v":1817300},{"d":"2020-06-10","o":90.32,"h":90.58,"l":89.46,"c":89.81,"v":1410300},{"d":"2020-06-11","o":88.63,"h":88.63,"l":85.02,"c":85.03,"v":2491300},{"d":"2020-06-12","o":86.83,"h":87.3,"l":83.99,"c":86.11,"v":1520000},{"d":"2020-06-15","o":84.4,"h":87.28,"l":83.71,"c":86.96,"v":1551400},{"d":"2020-06-16","o":88.88,"h":89.24,"l":86.51,"c":87.44,"v":1049200},{"d":"2020-06-17","o":87.85,"h":88.75,"l":87.46,"c":87.92,"v":900800},{"d":"2020-06-18","o":87.43,"h":88.5,"l":87.26,"c":88.21,"v":1491500},{"d":"2020-06-19","o":89.41,"h":89.79,"l":87.76,"c":88.73,"v":1784700},{"d":"2020-06-22","o":88.64,"h":89.07,"l":87.77,"c":88.53,"v":1245500},{"d":"2020-06-23","o":89.19,"h":89.7,"l":88.66,"c":89.28,"v":1160300},{"d":"2020-06-24","o":89.08,"h":89.08,"l":86.32,"c":86.56,"v":1806600},{"d":"2020-06-25","o":86.43,"h":87.35,"l":84.8,"c":87.26,"v":1350100},{"d":"2020-06-26","o":87.23,"h":87.56,"l":85.52,"c":85.9,"v":2225800},{"d":"2020-06-29","o":86.56,"h":87.36,"l":86.11,"c":87.29,"v":1302500},{"d":"2020-06-30","o":87.33,"h":88.88,"l":87.24,"c":88.37,"v":1920200},{"d":"2020-07-01","o":88.89,"h":88.89,"l":87.3,"c":88.11,"v":1137000},{"d":"2020-07-02","o":88.83,"h":89.49,"l":88.55,"c":88.68,"v":1507700},{"d":"2020-07-06","o":89.02,"h":90.64,"l":89.02,"c":89.31,"v":1412200},{"d":"2020-07-07","o":88.84,"h":90.04,"l":88.67,"c":89.21,"v":1441700},{"d":"2020-07-08","o":89.52,"h":90.33,"l":89.13,"c":89.54,"v":1069600},{"d":"2020-07-09","o":89.65,"h":90.4,"l":88.56,"c":89.92,"v":1133800},{"d":"2020-07-10","o":89.85,"h":89.87,"l":88.57,"c":89.42,"v":938100},{"d":"2020-07-13","o":89.97,"h":91.24,"l":88.65,"c":89.26,"v":1646200},{"d":"2020-07-14","o":88.83,"h":90.79,"l":88.07,"c":90.69,"v":1361200},{"d":"2020-07-15","o":91.74,"h":93.06,"l":91.08,"c":92.88,"v":1897100},{"d":"2020-07-16","o":92.98,"h":93.21,"l":92.06,"c":92.86,"v":1226400},{"d":"2020-07-17","o":93.41,"h":94.51,"l":92.69,"c":94.37,"v":3457700},{"d":"2020-07-20","o":94.91,"h":96.22,"l":94.76,"c":95.21,"v":1236800},{"d":"2020-07-21","o":95.57,"h":96.45,"l":95.16,"c":96.02,"v":2169100},{"d":"2020-07-22","o":96.36,"h":96.88,"l":95.81,"c":96.35,"v":1313200},{"d":"2020-07-23","o":96.59,"h":98.09,"l":96.32,"c":96.66,"v":1386300},{"d":"2020-07-24","o":95.98,"h":96.22,"l":93.87,"c":94.81,"v":1142800},{"d":"2020-07-27","o":94.96,"h":97.54,"l":94.9,"c":97.27,"v":1177100},{"d":"2020-07-28","o":96.98,"h":97.25,"l":95.2,"c":95.3,"v":1373700},{"d":"2020-07-29","o":95.81,"h":97.66,"l":95.52,"c":97.1,"v":1125300},{"d":"2020-07-30","o":96.12,"h":96.36,"l":94.97,"c":95.93,"v":1663300},{"d":"2020-07-31","o":95.94,"h":96.41,"l":94.73,"c":96.33,"v":1551800},{"d":"2020-08-03","o":96.94,"h":99.36,"l":96.94,"c":99.09,"v":1994300},{"d":"2020-08-04","o":98.71,"h":98.99,"l":96.89,"c":97.53,"v":779200},{"d":"2020-08-05","o":98.09,"h":98.83,"l":97.7,"c":97.89,"v":955900},{"d":"2020-08-06","o":97.72,"h":98.25,"l":95.81,"c":97.45,"v":1075300},{"d":"2020-08-07","o":97.07,"h":97.84,"l":96.87,"c":97.78,"v":897900},{"d":"2020-08-10","o":97.84,"h":97.96,"l":96.95,"c":97.14,"v":900800},{"d":"2020-08-11","o":97.22,"h":97.63,"l":96.2,"c":96.3,"v":1137000},{"d":"2020-08-12","o":96.66,"h":98.28,"l":96.52,"c":97.63,"v":1318100},{"d":"2020-08-13","o":97.55,"h":99.12,"l":97.18,"c":98.77,"v":1190800},{"d":"2020-08-14","o":98.45,"h":98.83,"l":96.9,"c":97.37,"v":957400},{"d":"2020-08-17","o":97.67,"h":98.68,"l":97.09,"c":97.51,"v":1989300},{"d":"2020-08-18","o":97.71,"h":98.71,"l":97.11,"c":97.86,"v":2008700},{"d":"2020-08-19","o":95.23,"h":99.4,"l":94.53,"c":97.96,"v":2830800},{"d":"2020-08-20","o":97.39,"h":98.17,"l":97.12,"c":97.78,"v":1428300},{"d":"2020-08-21","o":97.87,"h":98.32,"l":97.27,"c":98.3,"v":1269300},{"d":"2020-08-24","o":98.78,"h":99.21,"l":97.14,"c":97.6,"v":1154500},{"d":"2020-08-25","o":97.87,"h":98.66,"l":97.56,"c":98.34,"v":1061300},{"d":"2020-08-26","o":98.18,"h":99.73,"l":98.05,"c":99.33,"v":1072300},{"d":"2020-08-27","o":99.19,"h":99.66,"l":97.56,"c":99.02,"v":1236900},{"d":"2020-08-28","o":99,"h":99.93,"l":98.54,"c":99.9,"v":866000},{"d":"2020-08-31","o":99.9,"h":101.04,"l":99.75,"c":100.42,"v":1076900},{"d":"2020-09-01","o":100.92,"h":101.29,"l":100.25,"c":101.12,"v":1159700},{"d":"2020-09-02","o":101,"h":103.66,"l":100.46,"c":103.42,"v":1462500},{"d":"2020-09-03","o":103.09,"h":103.21,"l":99.04,"c":99.64,"v":1992800},{"d":"2020-09-04","o":100.07,"h":100.11,"l":95.66,"c":96.84,"v":1753900},{"d":"2020-09-08","o":96.11,"h":96.47,"l":94.76,"c":95.14,"v":1225600},{"d":"2020-09-09","o":96.1,"h":98.47,"l":95.86,"c":97.93,"v":954400},{"d":"2020-09-10","o":98.88,"h":100.1,"l":98.24,"c":98.57,"v":1933200},{"d":"2020-09-11","o":98.71,"h":99.62,"l":98.02,"c":98.6,"v":1368600},{"d":"2020-09-14","o":99.73,"h":100.23,"l":98.97,"c":99.42,"v":1207700},{"d":"2020-09-15","o":99.72,"h":101,"l":99.72,"c":100.37,"v":1053800},{"d":"2020-09-16","o":101.23,"h":101.53,"l":98.08,"c":99.92,"v":1365000},{"d":"2020-09-17","o":99.25,"h":100.46,"l":98.58,"c":99.6,"v":1246400},{"d":"2020-09-18","o":99.14,"h":100.59,"l":98.46,"c":99.38,"v":2162400},{"d":"2020-09-21","o":98.18,"h":98.56,"l":96.5,"c":98.13,"v":927900},{"d":"2020-09-22","o":97.84,"h":98.98,"l":97.49,"c":98.62,"v":845800},{"d":"2020-09-23","o":98.6,"h":98.91,"l":96.57,"c":96.91,"v":1148700},{"d":"2020-09-24","o":96.57,"h":96.97,"l":95.44,"c":96.34,"v":1157600},{"d":"2020-09-25","o":95.96,"h":98.14,"l":95.77,"c":97.69,"v":1028600},{"d":"2020-09-28","o":98.64,"h":99.73,"l":98.12,"c":99.51,"v":1336600},{"d":"2020-09-29","o":99.79,"h":101.33,"l":99.59,"c":100.22,"v":722400},{"d":"2020-09-30","o":100.54,"h":101.89,"l":100.31,"c":100.94,"v":1362200},{"d":"2020-10-01","o":101.77,"h":102.41,"l":100.54,"c":101.22,"v":723600},{"d":"2020-10-02","o":100.21,"h":101.28,"l":99.81,"c":100.01,"v":712200},{"d":"2020-10-05","o":100.99,"h":103.46,"l":100.96,"c":103.12,"v":803900},{"d":"2020-10-06","o":103.12,"h":103.33,"l":101.48,"c":101.63,"v":1078000},{"d":"2020-10-07","o":102.47,"h":104.75,"l":102.42,"c":103.88,"v":1322100},{"d":"2020-10-08","o":104.2,"h":104.39,"l":103.13,"c":104.16,"v":765300},{"d":"2020-10-09","o":104.83,"h":106.1,"l":104.55,"c":105.76,"v":709000},{"d":"2020-10-12","o":106.45,"h":107,"l":105.32,"c":105.43,"v":1003700},{"d":"2020-10-13","o":105.44,"h":106.01,"l":104.96,"c":105.42,"v":915500},{"d":"2020-10-14","o":105.49,"h":106.67,"l":104.92,"c":105.06,"v":906700},{"d":"2020-10-15","o":104.1,"h":105.72,"l":103.88,"c":105.32,"v":723000},{"d":"2020-10-16","o":105.95,"h":107.54,"l":105.71,"c":106.7,"v":1039400},{"d":"2020-10-19","o":106.78,"h":107.62,"l":105.24,"c":105.49,"v":636000},{"d":"2020-10-20","o":105.89,"h":106.94,"l":105.56,"c":105.61,"v":771000},{"d":"2020-10-21","o":105.92,"h":106.69,"l":104.12,"c":104.83,"v":894000},{"d":"2020-10-22","o":105.32,"h":107.09,"l":105.11,"c":106.77,"v":1064700},{"d":"2020-10-23","o":107.23,"h":107.38,"l":105.47,"c":106.17,"v":833900},{"d":"2020-10-26","o":105.39,"h":105.82,"l":103.75,"c":104.63,"v":1102000},{"d":"2020-10-27","o":105.11,"h":106.66,"l":105.11,"c":106.04,"v":1111400},{"d":"2020-10-28","o":104.42,"h":105.37,"l":101.58,"c":101.66,"v":1180800},{"d":"2020-10-29","o":102.27,"h":103.06,"l":100.77,"c":102.02,"v":1421900},{"d":"2020-10-30","o":101.77,"h":102.35,"l":100.65,"c":102.09,"v":2310000},{"d":"2020-11-02","o":103.52,"h":105.35,"l":103.29,"c":105.24,"v":1572300},{"d":"2020-11-03","o":106.43,"h":108.11,"l":106.14,"c":107.03,"v":1175000},{"d":"2020-11-04","o":108.07,"h":109.8,"l":107.24,"c":108.49,"v":1357300},{"d":"2020-11-05","o":110.57,"h":111.93,"l":109.67,"c":110.34,"v":1143100},{"d":"2020-11-06","o":110.76,"h":113.35,"l":110.33,"c":112.54,"v":1036600},{"d":"2020-11-09","o":116.16,"h":117.5,"l":112.39,"c":112.5,"v":2177900},{"d":"2020-11-10","o":112.82,"h":112.91,"l":108.99,"c":110.2,"v":2124800},{"d":"2020-11-11","o":111.14,"h":111.79,"l":108.84,"c":109.41,"v":1792800},{"d":"2020-11-12","o":109.4,"h":111.01,"l":108.9,"c":109.44,"v":1094300},{"d":"2020-11-13","o":110.46,"h":111.54,"l":109.78,"c":110.17,"v":1356800},{"d":"2020-11-16","o":111,"h":111.49,"l":109.47,"c":110.27,"v":1656100},{"d":"2020-11-17","o":110.5,"h":110.77,"l":109.25,"c":109.86,"v":1571500},{"d":"2020-11-18","o":109.55,"h":109.88,"l":105.73,"c":105.95,"v":2047900},{"d":"2020-11-19","o":106.74,"h":108.96,"l":105.19,"c":108.68,"v":1886400},{"d":"2020-11-20","o":108.64,"h":112.3,"l":108.32,"c":110.89,"v":2775400},{"d":"2020-11-23","o":111.4,"h":112.42,"l":109.56,"c":112.21,"v":3258700},{"d":"2020-11-24","o":118.96,"h":118.96,"l":111.43,"c":114.68,"v":5559900},{"d":"2020-11-25","o":116.09,"h":116.96,"l":113.41,"c":114.35,"v":2862500},{"d":"2020-11-27","o":113.77,"h":114.98,"l":112.94,"c":114.09,"v":983700},{"d":"2020-11-30","o":113.89,"h":117.07,"l":113.67,"c":116.9,"v":3778400},{"d":"2020-12-01","o":117.58,"h":118.38,"l":115.04,"c":115.36,"v":1753700},{"d":"2020-12-02","o":115.63,"h":115.95,"l":114.13,"c":114.57,"v":1735800},{"d":"2020-12-03","o":114.15,"h":115.42,"l":113.16,"c":113.58,"v":1511400},{"d":"2020-12-04","o":113.6,"h":115.24,"l":113.45,"c":115.15,"v":1118100},{"d":"2020-12-07","o":115.2,"h":116.44,"l":114.12,"c":114.4,"v":2076700},{"d":"2020-12-08","o":114.34,"h":117.34,"l":114.33,"c":117.01,"v":1320600},{"d":"2020-12-09","o":116.38,"h":116.96,"l":114.48,"c":116.4,"v":1717600},{"d":"2020-12-10","o":116.94,"h":119.9,"l":116.34,"c":118.81,"v":1630500},{"d":"2020-12-11","o":118.67,"h":119.06,"l":117.29,"c":118.48,"v":1400800},{"d":"2020-12-14","o":118.61,"h":120.24,"l":116.74,"c":116.74,"v":1395200},{"d":"2020-12-15","o":117.3,"h":118.04,"l":116.85,"c":117.39,"v":1973800},{"d":"2020-12-16","o":117.58,"h":117.74,"l":116.4,"c":117.24,"v":1698600},{"d":"2020-12-17","o":118.05,"h":119.39,"l":117.04,"c":118.97,"v":2166700},{"d":"2020-12-18","o":119.23,"h":119.86,"l":118.44,"c":119.3,"v":3911800},{"d":"2020-12-21","o":117.7,"h":118.45,"l":115.96,"c":117.78,"v":2082000},{"d":"2020-12-22","o":118,"h":118.43,"l":116.85,"c":117.37,"v":1670400},{"d":"2020-12-23","o":118,"h":118.89,"l":117.22,"c":117.3,"v":1202100},{"d":"2020-12-24","o":117.04,"h":118.37,"l":116.84,"c":117.31,"v":733600},{"d":"2020-12-28","o":118.51,"h":118.78,"l":116.67,"c":117.83,"v":1003100},{"d":"2020-12-29","o":118.56,"h":119.12,"l":116.83,"c":117.23,"v":1007400},{"d":"2020-12-30","o":117.86,"h":118.9,"l":117.33,"c":117.39,"v":1127000},{"d":"2020-12-31","o":117.59,"h":118.6,"l":116.6,"c":118.49,"v":1307200},{"d":"2021-01-04","o":118.94,"h":120.09,"l":117.11,"c":118.64,"v":2030700},{"d":"2021-01-05","o":118.48,"h":120.32,"l":118.07,"c":119.61,"v":2344000},{"d":"2021-01-06","o":118.69,"h":123.88,"l":118.21,"c":122.89,"v":2428500},{"d":"2021-01-07","o":124.33,"h":127.48,"l":124.11,"c":126.16,"v":1775900},{"d":"2021-01-08","o":126.49,"h":127.64,"l":125.85,"c":127.06,"v":1577200},{"d":"2021-01-11","o":126.45,"h":129.34,"l":126.23,"c":128.15,"v":1746800},{"d":"2021-01-12","o":128.33,"h":128.39,"l":126.2,"c":126.97,"v":1826400},{"d":"2021-01-13","o":127.46,"h":128.05,"l":126.74,"c":126.98,"v":1530400},{"d":"2021-01-14","o":127.27,"h":128.19,"l":125.82,"c":126.03,"v":924900},{"d":"2021-01-15","o":125.94,"h":127.12,"l":124.74,"c":126.21,"v":2115400},{"d":"2021-01-19","o":127.38,"h":127.8,"l":126.29,"c":127.35,"v":1677200},{"d":"2021-01-20","o":127.71,"h":128.92,"l":127.36,"c":128.11,"v":1843000},{"d":"2021-01-21","o":127.77,"h":128.78,"l":126.42,"c":127,"v":1612100},{"d":"2021-01-22","o":127.08,"h":127.8,"l":126.3,"c":126.33,"v":1438700},{"d":"2021-01-25","o":126.69,"h":127.48,"l":124.43,"c":125.48,"v":1365400},{"d":"2021-01-26","o":125.5,"h":125.95,"l":123.87,"c":123.92,"v":1476600},{"d":"2021-01-27","o":122.08,"h":123,"l":118.11,"c":118.8,"v":1923500},{"d":"2021-01-28","o":119,"h":122.67,"l":118.78,"c":121.56,"v":1677900},{"d":"2021-01-29","o":121.21,"h":121.69,"l":119.28,"c":120.17,"v":1822000},{"d":"2021-02-01","o":120.69,"h":122.09,"l":120.18,"c":120.83,"v":1292700},{"d":"2021-02-02","o":122.5,"h":125.85,"l":122.42,"c":123.19,"v":1489200},{"d":"2021-02-03","o":123.5,"h":124.6,"l":121.9,"c":122.15,"v":1448400},{"d":"2021-02-04","o":122.51,"h":124.34,"l":121.6,"c":124.07,"v":1251200},{"d":"2021-02-05","o":124.51,"h":125.96,"l":123.11,"c":123.18,"v":1919700},{"d":"2021-02-08","o":123.92,"h":125.74,"l":122.57,"c":123.41,"v":2065300},{"d":"2021-02-09","o":123.41,"h":123.49,"l":122.36,"c":123.24,"v":1988300},{"d":"2021-02-10","o":124.59,"h":125.74,"l":123.88,"c":125.08,"v":1112600},{"d":"2021-02-11","o":125.7,"h":127.26,"l":125.11,"c":126.96,"v":1122200},{"d":"2021-02-12","o":126.93,"h":128.6,"l":126.32,"c":127.98,"v":1278000},{"d":"2021-02-16","o":129.31,"h":131.08,"l":127.85,"c":127.95,"v":2132500},{"d":"2021-02-17","o":132.8,"h":136.98,"l":129.59,"c":130.12,"v":4214700},{"d":"2021-02-18","o":129,"h":130.39,"l":127.58,"c":127.68,"v":1941400},{"d":"2021-02-19","o":128.41,"h":128.9,"l":126.49,"c":126.87,"v":1263900},{"d":"2021-02-22","o":125.95,"h":126.16,"l":123.09,"c":123.5,"v":1340100},{"d":"2021-02-23","o":123.51,"h":123.51,"l":120.41,"c":122.42,"v":2125400},{"d":"2021-02-24","o":122.26,"h":125.41,"l":122.01,"c":125.02,"v":1898400},{"d":"2021-02-25","o":124.81,"h":125.25,"l":121.93,"c":122.1,"v":1430900},{"d":"2021-02-26","o":122.93,"h":123.51,"l":120.65,"c":122.07,"v":1909700},{"d":"2021-03-01","o":123.05,"h":125.15,"l":122.88,"c":124.48,"v":1404400},{"d":"2021-03-02","o":124.57,"h":125.89,"l":123.17,"c":123.64,"v":1267300},{"d":"2021-03-03","o":122.78,"h":122.78,"l":119.25,"c":119.3,"v":1612400},{"d":"2021-03-04","o":118.69,"h":118.83,"l":113.34,"c":114.99,"v":2725000},{"d":"2021-03-05","o":115.88,"h":116.19,"l":112.47,"c":116.14,"v":2441500},{"d":"2021-03-08","o":116.31,"h":118.96,"l":115.27,"c":116.08,"v":2766600},{"d":"2021-03-09","o":117.87,"h":121.39,"l":117.54,"c":119.84,"v":2291100},{"d":"2021-03-10","o":120.59,"h":122.21,"l":119.69,"c":119.99,"v":1934600},{"d":"2021-03-11","o":121.42,"h":122.92,"l":120.9,"c":121.83,"v":1818700},{"d":"2021-03-12","o":120.57,"h":122.03,"l":119.28,"c":121.44,"v":1368700},{"d":"2021-03-15","o":120.92,"h":124.28,"l":120.34,"c":124.04,"v":1230000},{"d":"2021-03-16","o":124.75,"h":125.31,"l":122.45,"c":123,"v":1345500},{"d":"2021-03-17","o":122.34,"h":123.11,"l":121.5,"c":122.52,"v":1453000},{"d":"2021-03-18","o":123.6,"h":123.94,"l":122.13,"c":122.59,"v":2067500},{"d":"2021-03-19","o":122.87,"h":123.5,"l":121.51,"c":122.69,"v":2597000},{"d":"2021-03-22","o":122.17,"h":123.83,"l":121.72,"c":123.61,"v":1772900},{"d":"2021-03-23","o":123.15,"h":124.23,"l":121.47,"c":121.98,"v":1338300},{"d":"2021-03-24","o":122.12,"h":122.96,"l":120.74,"c":120.84,"v":1477500},{"d":"2021-03-25","o":120.86,"h":122.33,"l":119.88,"c":121.9,"v":967300},{"d":"2021-03-26","o":122.54,"h":125.71,"l":122.03,"c":125.64,"v":1441900},{"d":"2021-03-29","o":124.88,"h":125.82,"l":123.74,"c":125.42,"v":1539700},{"d":"2021-03-30","o":124.61,"h":125.7,"l":124.41,"c":124.84,"v":1033700},{"d":"2021-03-31","o":125.95,"h":128.48,"l":125.95,"c":127.14,"v":1815500},{"d":"2021-04-01","o":128,"h":128.3,"l":127.01,"c":127.69,"v":1126400},{"d":"2021-04-05","o":129,"h":130.61,"l":129,"c":130,"v":1096300},{"d":"2021-04-06","o":130.57,"h":131.86,"l":129.87,"c":131.04,"v":1623200},{"d":"2021-04-07","o":130.25,"h":130.57,"l":128.53,"c":129.34,"v":954600},{"d":"2021-04-08","o":130.26,"h":131.73,"l":129.87,"c":130.69,"v":925100},{"d":"2021-04-09","o":131.46,"h":131.92,"l":130.73,"c":131.91,"v":1552200},{"d":"2021-04-12","o":131.44,"h":132.18,"l":130.84,"c":131.27,"v":1166300},{"d":"2021-04-13","o":131.6,"h":133.27,"l":131.47,"c":132.97,"v":1593700},{"d":"2021-04-14","o":133.1,"h":133.23,"l":130.96,"c":131.97,"v":1499300},{"d":"2021-04-15","o":132,"h":133.94,"l":132,"c":133.28,"v":2121300},{"d":"2021-04-16","o":134.05,"h":134.64,"l":133.16,"c":134.58,"v":4495400},{"d":"2021-04-19","o":134.38,"h":134.65,"l":133.07,"c":133.5,"v":1071600},{"d":"2021-04-20","o":133,"h":133.55,"l":131.82,"c":132.46,"v":1261200},{"d":"2021-04-21","o":132.88,"h":133.95,"l":132.02,"c":133.83,"v":1173900},{"d":"2021-04-22","o":134.03,"h":135.46,"l":133.83,"c":134.53,"v":1732700},{"d":"2021-04-23","o":134.57,"h":137.12,"l":134.5,"c":136.68,"v":1495200},{"d":"2021-04-26","o":137.21,"h":137.83,"l":136.68,"c":137.34,"v":1287400},{"d":"2021-04-27","o":136.93,"h":137.44,"l":136.23,"c":136.48,"v":1752900},{"d":"2021-04-28","o":136,"h":136.51,"l":134.71,"c":134.8,"v":1603900},{"d":"2021-04-29","o":135.41,"h":135.41,"l":133.54,"c":134.15,"v":2135900},{"d":"2021-04-30","o":133.9,"h":134.66,"l":133.15,"c":133.64,"v":1514200},{"d":"2021-05-03","o":134.29,"h":134.31,"l":132.61,"c":133.19,"v":1032000},{"d":"2021-05-04","o":132.12,"h":132.51,"l":130.35,"c":130.9,"v":1752400},{"d":"2021-05-05","o":132.09,"h":134.09,"l":131.25,"c":133.37,"v":1430600},{"d":"2021-05-06","o":132.31,"h":132.6,"l":130.77,"c":132.4,"v":1150400},{"d":"2021-05-07","o":133.19,"h":134.82,"l":133.19,"c":133.9,"v":1044200},{"d":"2021-05-10","o":133.76,"h":133.93,"l":131.76,"c":131.87,"v":1034300},{"d":"2021-05-11","o":130.27,"h":131.84,"l":129.3,"c":131.42,"v":1336600},{"d":"2021-05-12","o":130.34,"h":131.17,"l":128.47,"c":128.64,"v":1256400},{"d":"2021-05-13","o":129.61,"h":130.76,"l":129.26,"c":130.02,"v":805900},{"d":"2021-05-14","o":130.47,"h":131.69,"l":130.45,"c":131.15,"v":775100},{"d":"2021-05-17","o":130.84,"h":131.05,"l":129.91,"c":130.11,"v":886700},{"d":"2021-05-18","o":129.95,"h":129.95,"l":128.68,"c":128.75,"v":1777600},{"d":"2021-05-19","o":127.6,"h":130.28,"l":127.13,"c":130.21,"v":1119400},{"d":"2021-05-20","o":130.61,"h":132.79,"l":130.61,"c":132.15,"v":1035100},{"d":"2021-05-21","o":132.67,"h":134.13,"l":132.22,"c":132.3,"v":1445900},{"d":"2021-05-24","o":133.51,"h":134.41,"l":132.53,"c":133.34,"v":1312300},{"d":"2021-05-25","o":133.41,"h":134.8,"l":133.01,"c":133.23,"v":1890600},{"d":"2021-05-26","o":136.3,"h":138,"l":133.25,"c":133.29,"v":2498400},{"d":"2021-05-27","o":133.32,"h":138.14,"l":133.16,"c":137.54,"v":3699600},{"d":"2021-05-28","o":138.6,"h":139.21,"l":138,"c":138.13,"v":1264400},{"d":"2021-06-01","o":139.17,"h":140.32,"l":135.57,"c":137.2,"v":2015800},{"d":"2021-06-02","o":137.12,"h":138.22,"l":135.88,"c":136.57,"v":1395700},{"d":"2021-06-03","o":136,"h":136.91,"l":135.74,"c":136.37,"v":1228700},{"d":"2021-06-04","o":137.7,"h":138.41,"l":137.39,"c":137.9,"v":1069700},{"d":"2021-06-07","o":138.09,"h":138.58,"l":137.37,"c":137.65,"v":936000},{"d":"2021-06-08","o":138.6,"h":138.92,"l":137.57,"c":138.75,"v":1143900},{"d":"2021-06-09","o":139.13,"h":140.37,"l":138.87,"c":140.13,"v":961400},{"d":"2021-06-10","o":140.32,"h":143.35,"l":140.01,"c":143.06,"v":1462400},{"d":"2021-06-11","o":143.36,"h":143.6,"l":141.9,"c":143.53,"v":995100},{"d":"2021-06-14","o":143.5,"h":144.43,"l":142.76,"c":144.39,"v":934200},{"d":"2021-06-15","o":144.85,"h":145.16,"l":144.04,"c":144.62,"v":1035800},{"d":"2021-06-16","o":144.66,"h":145.08,"l":142.92,"c":143.59,"v":1680800},{"d":"2021-06-17","o":143.49,"h":147.68,"l":143.49,"c":146.92,"v":2822400},{"d":"2021-06-18","o":146.31,"h":146.83,"l":144.94,"c":145.01,"v":3220700},{"d":"2021-06-21","o":145.42,"h":146.69,"l":143.73,"c":146.41,"v":1266100},{"d":"2021-06-22","o":146.37,"h":147.68,"l":145.83,"c":146.63,"v":1366200},{"d":"2021-06-23","o":146.72,"h":148.06,"l":146.43,"c":147.24,"v":1455700},{"d":"2021-06-24","o":147.92,"h":148.33,"l":146.57,"c":146.67,"v":1426800},{"d":"2021-06-25","o":147.01,"h":147.76,"l":146.21,"c":147.28,"v":8445100},{"d":"2021-06-28","o":147.63,"h":148.04,"l":146.43,"c":147.93,"v":1645000},{"d":"2021-06-29","o":147.57,"h":148.84,"l":147.53,"c":148.81,"v":816700},{"d":"2021-06-30","o":148.68,"h":148.78,"l":146.66,"c":147.81,"v":1259300},{"d":"2021-07-01","o":147.77,"h":148.37,"l":147.01,"c":147.79,"v":1426500},{"d":"2021-07-02","o":148.11,"h":148.89,"l":147.25,"c":148.82,"v":1400700},{"d":"2021-07-06","o":149.23,"h":149.23,"l":148.48,"c":148.98,"v":1973300},{"d":"2021-07-07","o":149.59,"h":149.62,"l":148.09,"c":149.49,"v":2286300},{"d":"2021-07-08","o":148.07,"h":148.96,"l":147.28,"c":148.83,"v":1891700},{"d":"2021-07-09","o":149.49,"h":150.23,"l":148.92,"c":150.03,"v":1596800},{"d":"2021-07-12","o":150.65,"h":151,"l":149.17,"c":149.51,"v":1480500},{"d":"2021-07-13","o":149.11,"h":149.54,"l":148.19,"c":149.27,"v":1456500},{"d":"2021-07-14","o":149.86,"h":149.87,"l":148.46,"c":148.63,"v":1218500},{"d":"2021-07-15","o":148.34,"h":149.31,"l":147.84,"c":148.96,"v":1733600},{"d":"2021-07-16","o":149.33,"h":149.82,"l":148.27,"c":148.93,"v":2169800},{"d":"2021-07-19","o":147.66,"h":147.97,"l":146.95,"c":147.58,"v":1835100},{"d":"2021-07-20","o":148.45,"h":151.25,"l":147.83,"c":149.3,"v":2246000},{"d":"2021-07-21","o":149.49,"h":149.91,"l":147.6,"c":148.95,"v":2255700},{"d":"2021-07-22","o":149.71,"h":150.5,"l":148.67,"c":150.3,"v":1972800},{"d":"2021-07-23","o":150.59,"h":152.41,"l":150.43,"c":152.31,"v":2132000},{"d":"2021-07-26","o":151.73,"h":152.17,"l":149.77,"c":150.25,"v":1767700},{"d":"2021-07-27","o":149.29,"h":150,"l":148.86,"c":149.95,"v":2085700},{"d":"2021-07-28","o":150,"h":151.97,"l":149.5,"c":151.46,"v":2179700},{"d":"2021-07-29","o":151.99,"h":153.46,"l":151.42,"c":152.67,"v":1527300},{"d":"2021-07-30","o":152.52,"h":153.6,"l":152.02,"c":153.23,"v":2310100},{"d":"2021-08-02","o":154.05,"h":154.3,"l":152.52,"c":153.07,"v":1438300},{"d":"2021-08-03","o":153.71,"h":153.97,"l":152.76,"c":153.86,"v":1859700},{"d":"2021-08-04","o":153.96,"h":154.71,"l":153.49,"c":154.27,"v":1786700},{"d":"2021-08-05","o":154.46,"h":155.16,"l":153.34,"c":155.04,"v":1667600},{"d":"2021-08-06","o":154.76,"h":155.89,"l":154.47,"c":155.7,"v":1209300},{"d":"2021-08-09","o":156.08,"h":156.8,"l":155.01,"c":156.54,"v":982900},{"d":"2021-08-10","o":156.92,"h":157.6,"l":155.9,"c":156.52,"v":1575900},{"d":"2021-08-11","o":156.69,"h":156.99,"l":155.85,"c":156.52,"v":1402500},{"d":"2021-08-12","o":156.51,"h":158.52,"l":156.12,"c":158.15,"v":1376100},{"d":"2021-08-13","o":158.4,"h":159.27,"l":157.39,"c":159.23,"v":1733200},{"d":"2021-08-16","o":159.39,"h":162.52,"l":158.5,"c":162.07,"v":2154300},{"d":"2021-08-17","o":161.73,"h":161.84,"l":159.29,"c":160.91,"v":2614200},{"d":"2021-08-18","o":163.2,"h":165.36,"l":162.09,"c":163.02,"v":2860900},{"d":"2021-08-19","o":161.74,"h":169.08,"l":161.61,"c":167.67,"v":2179600},{"d":"2021-08-20","o":167.83,"h":170.74,"l":167.05,"c":168.13,"v":2023300},{"d":"2021-08-23","o":169.43,"h":170.57,"l":168.13,"c":170,"v":2061400},{"d":"2021-08-24","o":170.23,"h":171.21,"l":169.22,"c":170.57,"v":1238600},{"d":"2021-08-25","o":170.07,"h":173.54,"l":170.07,"c":173.3,"v":1411800},{"d":"2021-08-26","o":173.39,"h":174.47,"l":172.1,"c":173.59,"v":1273400},{"d":"2021-08-27","o":174.03,"h":175.1,"l":172.99,"c":173.81,"v":1185800},{"d":"2021-08-30","o":173.86,"h":177.12,"l":173.86,"c":176.73,"v":1221400},{"d":"2021-08-31","o":177.1,"h":177.19,"l":174.83,"c":175.47,"v":1733200},{"d":"2021-09-01","o":175.04,"h":175.74,"l":174.38,"c":175.45,"v":1429000},{"d":"2021-09-02","o":176.45,"h":178.34,"l":175.7,"c":178.02,"v":1194000},{"d":"2021-09-03","o":177.67,"h":179.57,"l":177.03,"c":179.28,"v":971800},{"d":"2021-09-07","o":179.28,"h":179.37,"l":176.79,"c":177.72,"v":1252000},{"d":"2021-09-08","o":177.42,"h":179.18,"l":176.57,"c":178.73,"v":1174600},{"d":"2021-09-09","o":179.07,"h":179.36,"l":177.02,"c":177.23,"v":1010000},{"d":"2021-09-10","o":177.72,"h":179.31,"l":177.17,"c":177.23,"v":1086300},{"d":"2021-09-13","o":177.66,"h":178,"l":170.22,"c":172.08,"v":2274300},{"d":"2021-09-14","o":172.55,"h":173.98,"l":171.76,"c":172.42,"v":1337400},{"d":"2021-09-15","o":172.07,"h":175.13,"l":171.39,"c":173.79,"v":1535300},{"d":"2021-09-16","o":173.93,"h":173.93,"l":171.1,"c":173.28,"v":1142000},{"d":"2021-09-17","o":173.92,"h":177.36,"l":172.8,"c":173.94,"v":2405700},{"d":"2021-09-20","o":170.5,"h":172.58,"l":169.11,"c":171.34,"v":1599400},{"d":"2021-09-21","o":172.3,"h":173.6,"l":171.19,"c":171.44,"v":1059800},{"d":"2021-09-22","o":172.18,"h":173.32,"l":170.91,"c":172.44,"v":981000},{"d":"2021-09-23","o":173.5,"h":174.35,"l":172.49,"c":172.77,"v":1654600},{"d":"2021-09-24","o":172.09,"h":173.08,"l":171.2,"c":172.4,"v":1041900},{"d":"2021-09-27","o":171.06,"h":171.15,"l":164.26,"c":166.38,"v":1419700},{"d":"2021-09-28","o":164.19,"h":164.33,"l":158.79,"c":159.9,"v":2541000},{"d":"2021-09-29","o":161.39,"h":161.81,"l":159.83,"c":160,"v":1268200},{"d":"2021-09-30","o":161.23,"h":162.48,"l":157.46,"c":157.53,"v":1542800},{"d":"2021-10-01","o":157.15,"h":157.5,"l":153.05,"c":155.99,"v":1881900},{"d":"2021-10-04","o":155.24,"h":156.3,"l":151.26,"c":152.36,"v":1758300},{"d":"2021-10-05","o":153.48,"h":155.78,"l":152.34,"c":153.03,"v":1494300},{"d":"2021-10-06","o":152.55,"h":154.26,"l":151.62,"c":153.65,"v":1794700},{"d":"2021-10-07","o":155.06,"h":157.48,"l":154.96,"c":155.32,"v":1002800},{"d":"2021-10-08","o":156.18,"h":156.92,"l":152.1,"c":152.47,"v":904100},{"d":"2021-10-11","o":151.49,"h":152.36,"l":149.88,"c":150.02,"v":1106300},{"d":"2021-10-12","o":151.18,"h":151.18,"l":146.3,"c":147.95,"v":1809900},{"d":"2021-10-13","o":149.08,"h":150.88,"l":148.74,"c":150.22,"v":1509100},{"d":"2021-10-14","o":151.62,"h":153.48,"l":151.62,"c":152.59,"v":1434100},{"d":"2021-10-15","o":153.14,"h":153.89,"l":152.55,"c":153.27,"v":1397800},{"d":"2021-10-18","o":153.63,"h":155.42,"l":152.39,"c":154.78,"v":1183600},{"d":"2021-10-19","o":155.96,"h":157.46,"l":155.55,"c":155.62,"v":1025500},{"d":"2021-10-20","o":156.93,"h":158.12,"l":156.31,"c":157.59,"v":1053000},{"d":"2021-10-21","o":157.71,"h":158.02,"l":154.53,"c":156.94,"v":1405100},{"d":"2021-10-22","o":156.95,"h":158.71,"l":156.9,"c":157.97,"v":772200},{"d":"2021-10-25","o":157.9,"h":158.52,"l":156.75,"c":158.34,"v":1088100},{"d":"2021-10-26","o":159.63,"h":159.92,"l":157.04,"c":158.19,"v":1016400},{"d":"2021-10-27","o":158.3,"h":158.5,"l":154.83,"c":155.26,"v":1472600},{"d":"2021-10-28","o":155.98,"h":157.79,"l":154.19,"c":155.76,"v":1752600},{"d":"2021-10-29","o":155.13,"h":157.57,"l":154.44,"c":157.49,"v":1999800},{"d":"2021-11-01","o":157.38,"h":158,"l":155.8,"c":157.06,"v":1329100},{"d":"2021-11-02","o":157.55,"h":158,"l":155.44,"c":157.85,"v":1714200},{"d":"2021-11-03","o":158.03,"h":158.29,"l":154.57,"c":158.2,"v":1256500},{"d":"2021-11-04","o":157.86,"h":158.93,"l":156.36,"c":157.65,"v":1015800},{"d":"2021-11-05","o":156.57,"h":156.81,"l":152.43,"c":156.41,"v":1775500},{"d":"2021-11-08","o":157,"h":161.15,"l":156.55,"c":160.94,"v":1467000},{"d":"2021-11-09","o":160.94,"h":162.23,"l":159.52,"c":159.81,"v":1021000},{"d":"2021-11-10","o":159.21,"h":159.98,"l":156.06,"c":159.28,"v":1093200},{"d":"2021-11-11","o":160.28,"h":161.04,"l":157.93,"c":158.79,"v":935500},{"d":"2021-11-12","o":159.73,"h":161.06,"l":157.71,"c":160.88,"v":1444800},{"d":"2021-11-15","o":161.25,"h":162.33,"l":157.5,"c":157.78,"v":1121300},{"d":"2021-11-16","o":157.05,"h":163,"l":156.96,"c":161.39,"v":1276300},{"d":"2021-11-17","o":161.92,"h":161.92,"l":159.9,"c":161.54,"v":872400},{"d":"2021-11-18","o":162.53,"h":162.82,"l":160.4,"c":162.16,"v":1475800},{"d":"2021-11-19","o":163.01,"h":165.07,"l":162.67,"c":164.3,"v":1647600},{"d":"2021-11-22","o":165,"h":165.68,"l":162.78,"c":162.78,"v":2110400},{"d":"2021-11-23","o":155.89,"h":159.32,"l":151.77,"c":154.78,"v":3140600},{"d":"2021-11-24","o":153.76,"h":154.67,"l":151.09,"c":152.97,"v":2291400},{"d":"2021-11-26","o":153.29,"h":159.09,"l":151.57,"c":152.07,"v":1632200},{"d":"2021-11-29","o":153.06,"h":155.38,"l":151.56,"c":153.42,"v":1734600},{"d":"2021-11-30","o":153.35,"h":155.71,"l":149.7,"c":150.9,"v":3900500},{"d":"2021-12-01","o":151.12,"h":152.85,"l":148.09,"c":148.21,"v":1800900},{"d":"2021-12-02","o":147.91,"h":152.47,"l":147.73,"c":150.99,"v":1514100},{"d":"2021-12-03","o":151.82,"h":153,"l":147.72,"c":149.33,"v":1412600},{"d":"2021-12-06","o":149.34,"h":152.04,"l":147.78,"c":151.47,"v":1803400},{"d":"2021-12-07","o":152.84,"h":156.24,"l":152.61,"c":153.8,"v":1422700},{"d":"2021-12-08","o":154.76,"h":156.39,"l":153.95,"c":156.31,"v":1491500},{"d":"2021-12-09","o":156.5,"h":158,"l":154.51,"c":154.61,"v":1272300},{"d":"2021-12-10","o":154.53,"h":156.34,"l":154.08,"c":156.26,"v":1463900},{"d":"2021-12-13","o":157.34,"h":157.9,"l":155.14,"c":156.29,"v":1413800},{"d":"2021-12-14","o":154.89,"h":155.74,"l":150.1,"c":151.88,"v":1869100},{"d":"2021-12-15","o":152.76,"h":154.59,"l":150.62,"c":154.31,"v":2054900},{"d":"2021-12-16","o":154.3,"h":155.9,"l":150.46,"c":150.8,"v":2085600},{"d":"2021-12-17","o":150.35,"h":152.59,"l":148.04,"c":151.42,"v":2628700},{"d":"2021-12-20","o":150.76,"h":152.18,"l":148.54,"c":150.42,"v":2027200},{"d":"2021-12-21","o":151,"h":154.06,"l":150.61,"c":153.96,"v":1496600},{"d":"2021-12-22","o":154.45,"h":157.16,"l":154.25,"c":156.78,"v":1907900},{"d":"2021-12-23","o":157.29,"h":158.86,"l":156.65,"c":157.8,"v":1411000},{"d":"2021-12-27","o":158.82,"h":159.84,"l":157.19,"c":158.74,"v":951800},{"d":"2021-12-28","o":159.68,"h":159.79,"l":158.12,"c":159.18,"v":764300},{"d":"2021-12-29","o":159.83,"h":161.39,"l":159.18,"c":160.65,"v":833100},{"d":"2021-12-30","o":161.11,"h":162.62,"l":160.6,"c":160.88,"v":771000},{"d":"2021-12-31","o":160.35,"h":161.45,"l":159.52,"c":159.65,"v":1315500},{"d":"2022-01-03","o":159,"h":159.44,"l":153.93,"c":156.48,"v":1606300},{"d":"2022-01-04","o":155.49,"h":155.63,"l":149.7,"c":151.19,"v":2234000},{"d":"2022-01-05","o":150.83,"h":153.1,"l":148.53,"c":148.6,"v":2370500},{"d":"2022-01-06","o":148.85,"h":149.96,"l":145.58,"c":149.12,"v":2298300},{"d":"2022-01-07","o":149.12,"h":149.73,"l":145.09,"c":145.15,"v":2058600},{"d":"2022-01-10","o":143.29,"h":145.31,"l":140.86,"c":145.16,"v":2548100},{"d":"2022-01-11","o":145,"h":146.94,"l":143.81,"c":146.64,"v":2194200},{"d":"2022-01-12","o":147.8,"h":150.39,"l":147.55,"c":149.51,"v":2250800},{"d":"2022-01-13","o":149.46,"h":149.54,"l":144.85,"c":145.17,"v":1741800},{"d":"2022-01-14","o":144.04,"h":145.15,"l":142.36,"c":144.68,"v":2225400},{"d":"2022-01-18","o":142.42,"h":143.24,"l":140.34,"c":140.47,"v":1907400},{"d":"2022-01-19","o":140.67,"h":143.6,"l":140.26,"c":140.43,"v":1472100},{"d":"2022-01-20","o":141.38,"h":143.14,"l":139.05,"c":139.48,"v":1861200},{"d":"2022-01-21","o":139.54,"h":140.49,"l":137.49,"c":137.51,"v":1878600},{"d":"2022-01-24","o":136.38,"h":138.49,"l":131.28,"c":138.12,"v":2155300},{"d":"2022-01-25","o":135.36,"h":136.62,"l":132.65,"c":134.57,"v":1705300},{"d":"2022-01-26","o":135.54,"h":138.05,"l":132.27,"c":133.51,"v":1999500},{"d":"2022-01-27","o":135.28,"h":136.36,"l":131.68,"c":132.09,"v":1715800},{"d":"2022-01-28","o":133,"h":137.4,"l":131.22,"c":137.06,"v":2174800},{"d":"2022-01-31","o":137.32,"h":139.47,"l":136.97,"c":139.32,"v":1703000},{"d":"2022-02-01","o":140.53,"h":141.27,"l":138.45,"c":141.03,"v":1655900},{"d":"2022-02-02","o":140.99,"h":144.76,"l":140.78,"c":144.24,"v":1475700},{"d":"2022-02-03","o":142,"h":143.78,"l":141.01,"c":141.79,"v":914300},{"d":"2022-02-04","o":141.48,"h":142.35,"l":139.67,"c":141.12,"v":1087400},{"d":"2022-02-07","o":141.5,"h":142.49,"l":139.81,"c":140.37,"v":1444100},{"d":"2022-02-08","o":139.11,"h":141.41,"l":138.29,"c":140.81,"v":1515400},{"d":"2022-02-09","o":142.73,"h":145.1,"l":142.15,"c":144.44,"v":1216900},{"d":"2022-02-10","o":141.56,"h":144.04,"l":140.58,"c":141.66,"v":1063700},{"d":"2022-02-11","o":141.12,"h":142.51,"l":136.24,"c":137.2,"v":1321900},{"d":"2022-02-14","o":136.96,"h":137.69,"l":134.1,"c":135.21,"v":2205300},{"d":"2022-02-15","o":137.25,"h":138.06,"l":134.73,"c":135.91,"v":2368200},{"d":"2022-02-16","o":135.55,"h":135.6,"l":132.11,"c":135.15,"v":3187500},{"d":"2022-02-17","o":134.64,"h":134.64,"l":129.71,"c":130.25,"v":2577800},{"d":"2022-02-18","o":130.5,"h":133.43,"l":130,"c":132.05,"v":3614100},{"d":"2022-02-22","o":130.87,"h":132.69,"l":129.26,"c":130.49,"v":3054800},{"d":"2022-02-23","o":129.88,"h":134.37,"l":125.95,"c":126,"v":3938700},{"d":"2022-02-24","o":123.7,"h":128.63,"l":123.06,"c":128.15,"v":3430200},{"d":"2022-02-25","o":128.84,"h":133.75,"l":127.92,"c":133.73,"v":3144500},{"d":"2022-02-28","o":132.03,"h":132.88,"l":129.16,"c":130.36,"v":3096400},{"d":"2022-03-01","o":130.83,"h":132.92,"l":130.09,"c":131.93,"v":2634100},{"d":"2022-03-02","o":132.68,"h":133.96,"l":131.8,"c":133.16,"v":1863100},{"d":"2022-03-03","o":133.73,"h":138,"l":133.44,"c":137.17,"v":3592100},{"d":"2022-03-04","o":135.85,"h":137.12,"l":132.14,"c":133.89,"v":3848500},{"d":"2022-03-07","o":133.55,"h":133.55,"l":128.43,"c":130.34,"v":2376500},{"d":"2022-03-08","o":128.64,"h":132.5,"l":127.54,"c":129.32,"v":2375500},{"d":"2022-03-09","o":132.85,"h":133.94,"l":131.19,"c":133.26,"v":1805500},{"d":"2022-03-10","o":131.4,"h":134.52,"l":131.29,"c":134.33,"v":1933100},{"d":"2022-03-11","o":135.43,"h":136.44,"l":130.16,"c":130.31,"v":1815700},{"d":"2022-03-14","o":131,"h":132.26,"l":126.9,"c":127.58,"v":1737100},{"d":"2022-03-15","o":129.22,"h":131.15,"l":128.87,"c":130.28,"v":1649200},{"d":"2022-03-16","o":131.93,"h":135.61,"l":131.3,"c":135,"v":1673000},{"d":"2022-03-17","o":134,"h":136.85,"l":133.61,"c":136.82,"v":1167900},{"d":"2022-03-18","o":136.21,"h":139.39,"l":136.21,"c":139.12,"v":2766600},{"d":"2022-03-21","o":137.63,"h":139.79,"l":137.01,"c":138.14,"v":1285100},{"d":"2022-03-22","o":138.01,"h":140.2,"l":137.65,"c":139.29,"v":1977700},{"d":"2022-03-23","o":137.85,"h":137.96,"l":133.45,"c":134.18,"v":1337400},{"d":"2022-03-24","o":134.89,"h":136.58,"l":133.59,"c":136.41,"v":1346700},{"d":"2022-03-25","o":137.3,"h":137.66,"l":133.7,"c":135.71,"v":1403700},{"d":"2022-03-28","o":136.25,"h":137.25,"l":134.46,"c":135.42,"v":1568100},{"d":"2022-03-29","o":138.22,"h":139.32,"l":137.21,"c":138.42,"v":1608600},{"d":"2022-03-30","o":137.93,"h":138.22,"l":134.52,"c":135.46,"v":1439800},{"d":"2022-03-31","o":135.17,"h":136.79,"l":132.29,"c":132.33,"v":3046400},{"d":"2022-04-01","o":134.18,"h":134.6,"l":131.86,"c":133.97,"v":1466900},{"d":"2022-04-04","o":133.86,"h":135.4,"l":132.89,"c":134.81,"v":1388000},{"d":"2022-04-05","o":134.09,"h":135.42,"l":132.85,"c":133.26,"v":1797200},{"d":"2022-04-06","o":132.01,"h":133.32,"l":129.86,"c":132.71,"v":2249500},{"d":"2022-04-07","o":132.9,"h":137.08,"l":132.23,"c":135.93,"v":1956200},{"d":"2022-04-08","o":135.71,"h":136.99,"l":134.65,"c":134.87,"v":2070900},{"d":"2022-04-11","o":133.22,"h":133.88,"l":130.46,"c":131.26,"v":2308200},{"d":"2022-04-12","o":131.69,"h":132.19,"l":125.03,"c":125.39,"v":2657500},{"d":"2022-04-13","o":125.26,"h":128.53,"l":124.91,"c":128.29,"v":2735900},{"d":"2022-04-14","o":128.42,"h":128.96,"l":125.57,"c":126.44,"v":3360700},{"d":"2022-04-18","o":126.44,"h":126.75,"l":123.13,"c":123.84,"v":1597100},{"d":"2022-04-19","o":123.71,"h":126.83,"l":123.7,"c":126.53,"v":1580000},{"d":"2022-04-20","o":127.71,"h":130.32,"l":126.84,"c":129.37,"v":2026100},{"d":"2022-04-21","o":130.36,"h":131.03,"l":124.85,"c":125.29,"v":2177700},{"d":"2022-04-22","o":124.77,"h":125.1,"l":121.15,"c":121.32,"v":1947200},{"d":"2022-04-25","o":119.53,"h":121.61,"l":118.23,"c":121.45,"v":2236900},{"d":"2022-04-26","o":121,"h":121.28,"l":117.24,"c":117.94,"v":2931900},{"d":"2022-04-27","o":118.2,"h":120.85,"l":117.53,"c":117.68,"v":2007500},{"d":"2022-04-28","o":119.52,"h":121.56,"l":117.93,"c":121.06,"v":3152200},{"d":"2022-04-29","o":120.71,"h":123.89,"l":119.05,"c":119.27,"v":2269200},{"d":"2022-05-02","o":118.38,"h":120.34,"l":116.49,"c":119.57,"v":1756200},{"d":"2022-05-03","o":119.72,"h":123.98,"l":119.09,"c":122.4,"v":3217800},{"d":"2022-05-04","o":121.69,"h":126.69,"l":121.44,"c":126.3,"v":2460400},{"d":"2022-05-05","o":124.62,"h":125.21,"l":120.8,"c":122.15,"v":2123600},{"d":"2022-05-06","o":120.88,"h":121.88,"l":118,"c":121.08,"v":1629000},{"d":"2022-05-09","o":119.13,"h":119.13,"l":112.64,"c":113.11,"v":1861700},{"d":"2022-05-10","o":115.44,"h":117.94,"l":113.14,"c":116.64,"v":2141800},{"d":"2022-05-11","o":115.7,"h":118,"l":113.84,"c":113.99,"v":1607000},{"d":"2022-05-12","o":113.61,"h":116.25,"l":112.78,"c":116.13,"v":1338000},{"d":"2022-05-13","o":117.38,"h":120.72,"l":117.27,"c":119.38,"v":1328400},{"d":"2022-05-16","o":119.63,"h":121.03,"l":118.83,"c":120.3,"v":2011600},{"d":"2022-05-17","o":122.7,"h":123.7,"l":121.45,"c":123.08,"v":2216200},{"d":"2022-05-18","o":121.19,"h":121.91,"l":120.31,"c":120.79,"v":1336000},{"d":"2022-05-19","o":120.31,"h":123.58,"l":119.53,"c":122.4,"v":2310100},{"d":"2022-05-20","o":124.03,"h":125.58,"l":122.44,"c":125.13,"v":2594600},{"d":"2022-05-23","o":126.45,"h":126.47,"l":123.76,"c":125.98,"v":2037000},{"d":"2022-05-24","o":125.32,"h":126,"l":123.8,"c":124.41,"v":2187700},{"d":"2022-05-25","o":127.21,"h":127.46,"l":119.18,"c":120.38,"v":3524500},{"d":"2022-05-26","o":120.75,"h":124.22,"l":120.72,"c":123.85,"v":1768000},{"d":"2022-05-27","o":124.92,"h":130.77,"l":124.49,"c":130.55,"v":2698800},{"d":"2022-05-31","o":128.91,"h":130.07,"l":126.72,"c":127.56,"v":3403100},{"d":"2022-06-01","o":127.86,"h":128.98,"l":122.43,"c":123.09,"v":1757600},{"d":"2022-06-02","o":122.96,"h":129.19,"l":122.3,"c":129.1,"v":1444400},{"d":"2022-06-03","o":127.62,"h":128.72,"l":126.42,"c":128.49,"v":1722800},{"d":"2022-06-06","o":129.38,"h":130,"l":126.97,"c":127.63,"v":1310600},{"d":"2022-06-07","o":126.57,"h":131.2,"l":126.57,"c":128.9,"v":1236300},{"d":"2022-06-08","o":127.88,"h":128.64,"l":126.4,"c":126.84,"v":1049500},{"d":"2022-06-09","o":126.09,"h":126.92,"l":124.13,"c":124.14,"v":814400},{"d":"2022-06-10","o":121.63,"h":121.93,"l":119.9,"c":120.57,"v":1379600},{"d":"2022-06-13","o":116.48,"h":117.7,"l":115.38,"c":116.28,"v":1405800},{"d":"2022-06-14","o":115.99,"h":116.7,"l":113.25,"c":116.01,"v":1314000},{"d":"2022-06-15","o":117.24,"h":117.77,"l":113.77,"c":116.47,"v":1886300},{"d":"2022-06-16","o":113.8,"h":115.08,"l":113.36,"c":114.96,"v":1601600},{"d":"2022-06-17","o":114.77,"h":116.73,"l":112.67,"c":112.71,"v":2681500},{"d":"2022-06-21","o":114.41,"h":115.57,"l":113.76,"c":113.88,"v":1588200},{"d":"2022-06-22","o":112.66,"h":115.08,"l":112.52,"c":113.8,"v":2585300},{"d":"2022-06-23","o":114.6,"h":118.75,"l":114.27,"c":118.6,"v":1801600},{"d":"2022-06-24","o":119.95,"h":121.35,"l":118.45,"c":121.29,"v":3780400},{"d":"2022-06-27","o":121.83,"h":122.3,"l":119.85,"c":120.57,"v":1805700},{"d":"2022-06-28","o":120.45,"h":121.24,"l":116.72,"c":117.06,"v":1426100},{"d":"2022-06-29","o":117.19,"h":118.54,"l":116.24,"c":117.9,"v":906600},{"d":"2022-06-30","o":116,"h":119.95,"l":116,"c":118.77,"v":1612000},{"d":"2022-07-01","o":118.79,"h":119.76,"l":116.7,"c":119.21,"v":1119800},{"d":"2022-07-05","o":117.75,"h":120.68,"l":116.49,"c":120.56,"v":1484900},{"d":"2022-07-06","o":120.8,"h":122.34,"l":120.56,"c":121.18,"v":1642300},{"d":"2022-07-07","o":120.99,"h":123.22,"l":120.62,"c":123.15,"v":1221200},{"d":"2022-07-08","o":120.96,"h":123.21,"l":120.96,"c":122.51,"v":1267300},{"d":"2022-07-11","o":121.61,"h":123.46,"l":121.01,"c":123.12,"v":1304400},{"d":"2022-07-12","o":122.43,"h":123.41,"l":118.75,"c":119.24,"v":1196800},{"d":"2022-07-13","o":117.41,"h":119.7,"l":116.86,"c":118.65,"v":1378000},{"d":"2022-07-14","o":117.1,"h":117.73,"l":113.02,"c":115.88,"v":1347300},{"d":"2022-07-15","o":117.78,"h":118.88,"l":116,"c":118.83,"v":969400},{"d":"2022-07-18","o":118.95,"h":119.39,"l":114.46,"c":115.11,"v":1178200},{"d":"2022-07-19","o":116.99,"h":119.34,"l":116.37,"c":119.06,"v":1296900},{"d":"2022-07-20","o":119.93,"h":121.21,"l":119.25,"c":119.86,"v":1316600},{"d":"2022-07-21","o":122.12,"h":127.34,"l":122.12,"c":127.19,"v":1682500},{"d":"2022-07-22","o":127.41,"h":128.54,"l":124.31,"c":125.04,"v":1079500},{"d":"2022-07-25","o":125.05,"h":125.41,"l":123.19,"c":124.26,"v":1044000},{"d":"2022-07-26","o":124.66,"h":125.63,"l":123.37,"c":125.17,"v":1260000},{"d":"2022-07-27","o":125.04,"h":128.33,"l":124.71,"c":127.71,"v":1395900},{"d":"2022-07-28","o":128.17,"h":131.82,"l":126.78,"c":131.11,"v":1861400},{"d":"2022-07-29","o":131.27,"h":134.5,"l":130.9,"c":134.1,"v":2214900},{"d":"2022-08-01","o":133.51,"h":135.23,"l":133.26,"c":133.43,"v":1081700},{"d":"2022-08-02","o":132.41,"h":134.68,"l":131.09,"c":131.28,"v":1398600},{"d":"2022-08-03","o":133.45,"h":135.26,"l":133.02,"c":134.56,"v":2113200},{"d":"2022-08-04","o":134.69,"h":135,"l":132.74,"c":133.77,"v":895600},{"d":"2022-08-05","o":132.27,"h":133.84,"l":131.75,"c":133.61,"v":675800},{"d":"2022-08-08","o":134.2,"h":134.42,"l":132.14,"c":132.52,"v":1257100},{"d":"2022-08-09","o":132.5,"h":132.5,"l":128.02,"c":128.88,"v":894700},{"d":"2022-08-10","o":131.37,"h":132.77,"l":130.15,"c":132.58,"v":1022000},{"d":"2022-08-11","o":132.91,"h":135.13,"l":131.59,"c":131.95,"v":1162500},{"d":"2022-08-12","o":132.26,"h":133.63,"l":131.43,"c":133.55,"v":865800},{"d":"2022-08-15","o":133.28,"h":134.62,"l":132.67,"c":133.9,"v":1291100},{"d":"2022-08-16","o":132.89,"h":133.42,"l":131.66,"c":132.77,"v":1810000},{"d":"2022-08-17","o":148.84,"h":149,"l":140.03,"c":142.29,"v":4110100},{"d":"2022-08-18","o":141.88,"h":141.96,"l":138.76,"c":139.97,"v":1740300},{"d":"2022-08-19","o":139.35,"h":139.73,"l":137.26,"c":137.62,"v":1477500},{"d":"2022-08-22","o":135.3,"h":136.03,"l":133.56,"c":133.94,"v":1250700},{"d":"2022-08-23","o":133.11,"h":134.1,"l":132.04,"c":132.64,"v":1188300},{"d":"2022-08-24","o":133.02,"h":134.54,"l":132.65,"c":133.67,"v":1020500},{"d":"2022-08-25","o":135.3,"h":136.08,"l":133.99,"c":136.01,"v":969100},{"d":"2022-08-26","o":136,"h":136.05,"l":129.78,"c":129.87,"v":1252700},{"d":"2022-08-29","o":128.43,"h":129.35,"l":127.18,"c":128.11,"v":926000},{"d":"2022-08-30","o":128.51,"h":129.02,"l":127.16,"c":128.28,"v":1772400},{"d":"2022-08-31","o":129.38,"h":130.23,"l":128,"c":128.25,"v":1890700},{"d":"2022-09-01","o":127.63,"h":129.11,"l":126.21,"c":128.93,"v":1282000},{"d":"2022-09-02","o":129.79,"h":130.27,"l":127.12,"c":128.01,"v":1695900},{"d":"2022-09-06","o":129.38,"h":130.57,"l":127.72,"c":129.3,"v":1533500},{"d":"2022-09-07","o":128.97,"h":131.82,"l":128.61,"c":131.43,"v":1254600},{"d":"2022-09-08","o":130.93,"h":135.27,"l":130.71,"c":135.19,"v":1355100},{"d":"2022-09-09","o":135.98,"h":137.92,"l":135.43,"c":137.63,"v":2425200},{"d":"2022-09-12","o":137.53,"h":140,"l":137.23,"c":139.87,"v":1851100},{"d":"2022-09-13","o":136.32,"h":137.41,"l":133.44,"c":133.54,"v":1587000},{"d":"2022-09-14","o":133.8,"h":135.36,"l":132.1,"c":133.25,"v":1577000},{"d":"2022-09-15","o":133.81,"h":135.51,"l":132.66,"c":133.16,"v":1446500},{"d":"2022-09-16","o":132.12,"h":132.13,"l":128.28,"c":129.89,"v":2300600},{"d":"2022-09-19","o":128.79,"h":130.79,"l":128.36,"c":130.72,"v":1059600},{"d":"2022-09-20","o":129.1,"h":129.6,"l":126.82,"c":128.14,"v":1274700},{"d":"2022-09-21","o":128.73,"h":130.57,"l":126.33,"c":126.48,"v":1105700},{"d":"2022-09-22","o":125.55,"h":126.04,"l":123.76,"c":124.39,"v":1378600},{"d":"2022-09-23","o":123.73,"h":124.43,"l":121.44,"c":123.48,"v":1481900},{"d":"2022-09-26","o":123.18,"h":124.25,"l":121.63,"c":122.31,"v":1733100},{"d":"2022-09-27","o":123.87,"h":124.07,"l":120.6,"c":121.61,"v":1040500},{"d":"2022-09-28","o":122.77,"h":124.43,"l":121.6,"c":123.72,"v":1361200},{"d":"2022-09-29","o":122.81,"h":124.24,"l":122.28,"c":122.74,"v":1312800},{"d":"2022-09-30","o":123.02,"h":125.13,"l":121.38,"c":121.55,"v":1624200},{"d":"2022-10-03","o":122.73,"h":127.3,"l":121.68,"c":126.38,"v":1343200},{"d":"2022-10-04","o":128.79,"h":131.56,"l":128.57,"c":131.41,"v":1647800},{"d":"2022-10-05","o":129.99,"h":133.53,"l":129.5,"c":132.64,"v":1567700},{"d":"2022-10-06","o":132.3,"h":133.82,"l":131.6,"c":132.18,"v":1218400},{"d":"2022-10-07","o":130.45,"h":130.93,"l":126.96,"c":127.44,"v":1154700},{"d":"2022-10-10","o":128.05,"h":128.05,"l":124.31,"c":125.95,"v":1246000},{"d":"2022-10-11","o":125,"h":127.89,"l":124.16,"c":125.64,"v":1985300},{"d":"2022-10-12","o":126.2,"h":127.1,"l":125.27,"c":125.69,"v":1069600},{"d":"2022-10-13","o":123,"h":128.83,"l":122.35,"c":127.9,"v":1553600},{"d":"2022-10-14","o":129,"h":130.22,"l":125.47,"c":125.7,"v":1217200},{"d":"2022-10-17","o":127.38,"h":131.09,"l":127.38,"c":130.56,"v":1197900},{"d":"2022-10-18","o":133.92,"h":134.68,"l":131.2,"c":132.3,"v":1038100},{"d":"2022-10-19","o":130.11,"h":130.27,"l":127.24,"c":128.96,"v":1034000},{"d":"2022-10-20","o":127.83,"h":129.74,"l":125.61,"c":125.94,"v":1897200},{"d":"2022-10-21","o":126.37,"h":130.13,"l":124.82,"c":129.88,"v":1067000},{"d":"2022-10-24","o":131.13,"h":133.13,"l":129.81,"c":132.3,"v":1045300},{"d":"2022-10-25","o":132.3,"h":135.1,"l":132.3,"c":134.5,"v":1206000},{"d":"2022-10-26","o":134.43,"h":139.31,"l":134,"c":137.69,"v":1381900},{"d":"2022-10-27","o":137.26,"h":137.99,"l":135.33,"c":136.49,"v":930700},{"d":"2022-10-28","o":136.38,"h":139.12,"l":135.02,"c":138.77,"v":901900},{"d":"2022-10-31","o":137.69,"h":138.93,"l":137.35,"c":138.35,"v":1307600},{"d":"2022-11-01","o":139.5,"h":141.35,"l":138.06,"c":140.89,"v":1182900},{"d":"2022-11-02","o":140.61,"h":140.94,"l":135.21,"c":135.27,"v":1806100},{"d":"2022-11-03","o":133.77,"h":135.87,"l":130.66,"c":134.46,"v":1199400},{"d":"2022-11-04","o":135.65,"h":137.01,"l":133.11,"c":136.08,"v":1272100},{"d":"2022-11-07","o":136.85,"h":138.08,"l":135.56,"c":138.03,"v":1213600},{"d":"2022-11-08","o":138.5,"h":140.69,"l":136.6,"c":138.75,"v":1028100},{"d":"2022-11-09","o":138.31,"h":139.42,"l":136.66,"c":137,"v":971200},{"d":"2022-11-10","o":142.87,"h":146.72,"l":142.53,"c":146.3,"v":1591900},{"d":"2022-11-11","o":147.12,"h":149.74,"l":146.35,"c":148.31,"v":1227500},{"d":"2022-11-14","o":149.01,"h":149.71,"l":146.3,"c":146.38,"v":1220300},{"d":"2022-11-15","o":148.27,"h":149.46,"l":146.5,"c":148,"v":1299200},{"d":"2022-11-16","o":148.19,"h":148.75,"l":146.35,"c":147.12,"v":1476700},{"d":"2022-11-17","o":145.33,"h":145.56,"l":142.16,"c":144.44,"v":1465000},{"d":"2022-11-18","o":146.68,"h":147.96,"l":144.15,"c":146.19,"v":1283400},{"d":"2022-11-21","o":145.62,"h":147.16,"l":144.43,"c":145.14,"v":1691900},{"d":"2022-11-22","o":151.98,"h":157.44,"l":151.98,"c":156.86,"v":3512500},{"d":"2022-11-23","o":156.67,"h":157.28,"l":154.35,"c":155.35,"v":1444100},{"d":"2022-11-25","o":155.09,"h":156.96,"l":154.71,"c":156.96,"v":642700},{"d":"2022-11-28","o":155.87,"h":156.85,"l":151.73,"c":152.3,"v":1386300},{"d":"2022-11-29","o":151.88,"h":152.9,"l":150.49,"c":150.94,"v":954600},{"d":"2022-11-30","o":151.38,"h":154.98,"l":149.1,"c":154.98,"v":2867700},{"d":"2022-12-01","o":156.73,"h":156.99,"l":154.42,"c":156.12,"v":1372400},{"d":"2022-12-02","o":153.97,"h":156.73,"l":153.59,"c":155.67,"v":1183200},{"d":"2022-12-05","o":153.84,"h":153.89,"l":151.25,"c":152.7,"v":1124700},{"d":"2022-12-06","o":152.15,"h":153,"l":149.91,"c":151.35,"v":1172300},{"d":"2022-12-07","o":151.23,"h":154.35,"l":151.13,"c":153.73,"v":1011100},{"d":"2022-12-08","o":154.42,"h":156.99,"l":153.48,"c":156.28,"v":1289900},{"d":"2022-12-09","o":155.67,"h":156.7,"l":152.68,"c":152.95,"v":1020200},{"d":"2022-12-12","o":154.01,"h":155.98,"l":153.43,"c":155.33,"v":1071400},{"d":"2022-12-13","o":159.2,"h":160.26,"l":156.76,"c":157.66,"v":1534200},{"d":"2022-12-14","o":157.26,"h":158.44,"l":154.16,"c":154.81,"v":1344400},{"d":"2022-12-15","o":152.81,"h":153.04,"l":150.24,"c":150.86,"v":1483900},{"d":"2022-12-16","o":149.61,"h":149.95,"l":147.91,"c":149.3,"v":2436700},{"d":"2022-12-19","o":148.91,"h":149.13,"l":146.24,"c":146.95,"v":1277300},{"d":"2022-12-20","o":147.27,"h":149.18,"l":145.88,"c":147.93,"v":1548200},{"d":"2022-12-21","o":148.94,"h":150.27,"l":147.89,"c":150.09,"v":1248100},{"d":"2022-12-22","o":148.41,"h":149.19,"l":146.61,"c":149.01,"v":1166800},{"d":"2022-12-23","o":149.01,"h":150.25,"l":148.22,"c":149.23,"v":779400},{"d":"2022-12-27","o":149.23,"h":149.81,"l":147.3,"c":149.55,"v":879500},{"d":"2022-12-28","o":149.78,"h":151.37,"l":147.64,"c":148.09,"v":784300},{"d":"2022-12-29","o":149.61,"h":151.9,"l":149.02,"c":151.09,"v":854400},{"d":"2022-12-30","o":149.76,"h":149.85,"l":147.83,"c":149.65,"v":699800},{"d":"2023-01-03","o":151.96,"h":153.13,"l":148.47,"c":150.04,"v":1414300},{"d":"2023-01-04","o":151.65,"h":153.04,"l":150.24,"c":151.67,"v":1247400},{"d":"2023-01-05","o":150,"h":153.07,"l":148.77,"c":152.11,"v":1714600},{"d":"2023-01-06","o":154.36,"h":154.64,"l":143.01,"c":147.67,"v":2445000},{"d":"2023-01-09","o":149.69,"h":151.28,"l":147.2,"c":147.47,"v":1269600},{"d":"2023-01-10","o":150.18,"h":155.55,"l":148.75,"c":155.23,"v":1565700},{"d":"2023-01-11","o":155.23,"h":158.58,"l":155.23,"c":158.17,"v":1241900},{"d":"2023-01-12","o":158.16,"h":158.6,"l":155.58,"c":156.49,"v":809100},{"d":"2023-01-13","o":155.54,"h":157.28,"l":154.5,"c":156.92,"v":921700},{"d":"2023-01-17","o":156.68,"h":158.11,"l":155.03,"c":155.4,"v":1602200},{"d":"2023-01-18","o":156.26,"h":158.16,"l":153.64,"c":154.07,"v":1150700},{"d":"2023-01-19","o":153.58,"h":154.92,"l":152.14,"c":152.87,"v":1017400},{"d":"2023-01-20","o":153.5,"h":156.01,"l":152.41,"c":155.92,"v":1343700},{"d":"2023-01-23","o":156,"h":159.59,"l":155.67,"c":159.06,"v":974900},{"d":"2023-01-24","o":156.27,"h":158.51,"l":154.46,"c":155.69,"v":1121500},{"d":"2023-01-25","o":154,"h":156.54,"l":152.83,"c":155.76,"v":736200},{"d":"2023-01-26","o":156.97,"h":157.66,"l":155.19,"c":156.23,"v":776300},{"d":"2023-01-27","o":155.75,"h":156.96,"l":154.81,"c":155.69,"v":646200},{"d":"2023-01-30","o":154.5,"h":155.52,"l":150.88,"c":151.74,"v":1401100},{"d":"2023-01-31","o":151.61,"h":153.46,"l":150.21,"c":152.08,"v":1995400},{"d":"2023-02-01","o":153.31,"h":156.29,"l":151.72,"c":155.45,"v":1499900},{"d":"2023-02-02","o":156.66,"h":157.31,"l":154.77,"c":155.5,"v":1725600},{"d":"2023-02-03","o":153.17,"h":155.42,"l":152.74,"c":154.55,"v":992800},{"d":"2023-02-06","o":152.73,"h":154.4,"l":151.36,"c":152.24,"v":771500},{"d":"2023-02-07","o":151.49,"h":154.96,"l":151.13,"c":154.51,"v":1126700},{"d":"2023-02-08","o":153.64,"h":155.17,"l":153.23,"c":154.42,"v":1073500},{"d":"2023-02-09","o":155.67,"h":156.32,"l":151.54,"c":152.38,"v":852200},{"d":"2023-02-10","o":151.8,"h":152.99,"l":151.07,"c":152.55,"v":934800},{"d":"2023-02-13","o":153.27,"h":154.66,"l":152.01,"c":154.6,"v":925400},{"d":"2023-02-14","o":154.34,"h":155.75,"l":151.45,"c":153.04,"v":895400},{"d":"2023-02-15","o":152.22,"h":152.32,"l":150.3,"c":151.75,"v":982400},{"d":"2023-02-16","o":148.81,"h":150.16,"l":147.23,"c":148.28,"v":1101700},{"d":"2023-02-17","o":147.26,"h":148.94,"l":146.49,"c":148.26,"v":1194800},{"d":"2023-02-21","o":146.6,"h":146.65,"l":142.63,"c":143.42,"v":1693800},{"d":"2023-02-22","o":143.37,"h":143.44,"l":140.95,"c":142.08,"v":1691300},{"d":"2023-02-23","o":142.09,"h":143.58,"l":141.31,"c":143.2,"v":1511500},{"d":"2023-02-24","o":141.46,"h":142.24,"l":138.72,"c":141.2,"v":1522100},{"d":"2023-02-27","o":142.88,"h":143.76,"l":141.81,"c":142.18,"v":1149600},{"d":"2023-02-28","o":141.75,"h":143.38,"l":141.39,"c":141.97,"v":2342500},{"d":"2023-03-01","o":138.58,"h":139.99,"l":136.25,"c":137.51,"v":3132800},{"d":"2023-03-02","o":136.3,"h":141.72,"l":136.08,"c":141.67,"v":1879200},{"d":"2023-03-03","o":142.54,"h":144.44,"l":141.98,"c":143.93,"v":1147800},{"d":"2023-03-06","o":143.35,"h":145.44,"l":142.68,"c":143.23,"v":1153600},{"d":"2023-03-07","o":143.56,"h":143.66,"l":140.23,"c":140.33,"v":1088400},{"d":"2023-03-08","o":140.15,"h":141.58,"l":139.38,"c":140.9,"v":1135900},{"d":"2023-03-09","o":141.26,"h":142,"l":138.3,"c":138.93,"v":1328900},{"d":"2023-03-10","o":139.19,"h":139.44,"l":134.71,"c":135.72,"v":1896000},{"d":"2023-03-13","o":135.55,"h":138.28,"l":134.76,"c":136.69,"v":1771400},{"d":"2023-03-14","o":138.44,"h":139.6,"l":136.43,"c":138.4,"v":1255400},{"d":"2023-03-15","o":135.93,"h":135.93,"l":132.2,"c":134.03,"v":2016700},{"d":"2023-03-16","o":133.97,"h":137.05,"l":132.37,"c":136.82,"v":1789300},{"d":"2023-03-17","o":136.89,"h":136.92,"l":132.73,"c":133.18,"v":2046000},{"d":"2023-03-20","o":133.14,"h":135.38,"l":132.73,"c":134.54,"v":1704500},{"d":"2023-03-21","o":135.56,"h":137.42,"l":135.22,"c":137.01,"v":1392300},{"d":"2023-03-22","o":136.96,"h":137.54,"l":133.6,"c":133.73,"v":1268500},{"d":"2023-03-23","o":134.66,"h":135.07,"l":129.37,"c":131.13,"v":3297900},{"d":"2023-03-24","o":130.14,"h":131.98,"l":128.22,"c":131.96,"v":1571600},{"d":"2023-03-27","o":133.58,"h":134.62,"l":132.73,"c":133.07,"v":1216300},{"d":"2023-03-28","o":132.54,"h":133.31,"l":132.01,"c":132.63,"v":942600},{"d":"2023-03-29","o":133.95,"h":134.24,"l":132.63,"c":133.85,"v":1002800},{"d":"2023-03-30","o":135.27,"h":135.54,"l":133.32,"c":134.49,"v":1468200},{"d":"2023-03-31","o":135.4,"h":138.73,"l":134.86,"c":138.34,"v":2579800},{"d":"2023-04-03","o":137.42,"h":138.09,"l":136.01,"c":137.86,"v":1551800},{"d":"2023-04-04","o":138.25,"h":139.11,"l":137.53,"c":138.21,"v":1778700},{"d":"2023-04-05","o":137.74,"h":139.27,"l":136.67,"c":138.09,"v":2312100},{"d":"2023-04-06","o":138.01,"h":138.13,"l":136.59,"c":138.03,"v":1206200},{"d":"2023-04-10","o":137.38,"h":138.08,"l":135.86,"c":138.02,"v":1104600},{"d":"2023-04-11","o":138.87,"h":139.93,"l":138.15,"c":138.52,"v":1241100},{"d":"2023-04-12","o":140.19,"h":141.35,"l":137.82,"c":138.36,"v":1058400},{"d":"2023-04-13","o":139.18,"h":141.48,"l":138.99,"c":141.28,"v":1030900},{"d":"2023-04-14","o":140.36,"h":141.19,"l":138.93,"c":139.2,"v":954300},{"d":"2023-04-17","o":139.62,"h":140.21,"l":138.89,"c":140.19,"v":1115500},{"d":"2023-04-18","o":140.73,"h":140.99,"l":138.21,"c":139,"v":1218900},{"d":"2023-04-19","o":138.37,"h":139.62,"l":137.68,"c":138.93,"v":1178400},{"d":"2023-04-20","o":136.86,"h":137.05,"l":134.87,"c":135.53,"v":1325900},{"d":"2023-04-21","o":136.21,"h":138.56,"l":136.21,"c":138.5,"v":1533600},{"d":"2023-04-24","o":138.8,"h":139.52,"l":138.09,"c":138.48,"v":856700},{"d":"2023-04-25","o":136.54,"h":136.78,"l":129.72,"c":130.37,"v":2154900},{"d":"2023-04-26","o":128.15,"h":133.84,"l":128.11,"c":133.12,"v":3003800},{"d":"2023-04-27","o":132.96,"h":133.86,"l":131.33,"c":133.25,"v":1125300},{"d":"2023-04-28","o":133.45,"h":136.93,"l":133.45,"c":135.43,"v":2032800},{"d":"2023-05-01","o":136.02,"h":137.14,"l":135.76,"c":136.08,"v":1012900},{"d":"2023-05-02","o":135.02,"h":137.16,"l":134.26,"c":134.52,"v":1629600},{"d":"2023-05-03","o":135.89,"h":136.54,"l":134.63,"c":134.77,"v":1529100},{"d":"2023-05-04","o":135.38,"h":136.04,"l":133.76,"c":133.88,"v":1103700},{"d":"2023-05-05","o":135.3,"h":135.41,"l":131.91,"c":133.3,"v":1890100},{"d":"2023-05-08","o":134.01,"h":134.21,"l":131.75,"c":132.45,"v":1005300},{"d":"2023-05-09","o":128.5,"h":128.5,"l":125.36,"c":127.35,"v":3437100},{"d":"2023-05-10","o":128.71,"h":128.9,"l":126.16,"c":128.06,"v":1255700},{"d":"2023-05-11","o":127.17,"h":127.7,"l":125.47,"c":127.66,"v":1580600},{"d":"2023-05-12","o":128.68,"h":128.68,"l":126.53,"c":127.49,"v":1422600},{"d":"2023-05-15","o":127.94,"h":128.19,"l":126.75,"c":127.99,"v":1262800},{"d":"2023-05-16","o":126.97,"h":127.4,"l":125.79,"c":126.29,"v":1190000},{"d":"2023-05-17","o":127.04,"h":127.79,"l":125.78,"c":127.77,"v":1968200},{"d":"2023-05-18","o":127.65,"h":129.33,"l":126.49,"c":129.14,"v":1637000},{"d":"2023-05-19","o":129.59,"h":130.47,"l":128.62,"c":128.87,"v":1480400},{"d":"2023-05-22","o":128.66,"h":129.75,"l":128.29,"c":129.09,"v":1764500},{"d":"2023-05-23","o":129.03,"h":130.54,"l":127.91,"c":128.64,"v":2784400},{"d":"2023-05-24","o":115.2,"h":121.09,"l":113.28,"c":120.99,"v":6850400},{"d":"2023-05-25","o":121.41,"h":121.41,"l":117.64,"c":119.49,"v":3218900},{"d":"2023-05-26","o":120.07,"h":120.72,"l":118.38,"c":120.42,"v":2089100},{"d":"2023-05-30","o":120.01,"h":121.31,"l":117.67,"c":117.73,"v":2094800},{"d":"2023-05-31","o":116.99,"h":117.15,"l":114.8,"c":115.67,"v":3998800},{"d":"2023-06-01","o":116.97,"h":117.64,"l":115,"c":116.26,"v":3966100},{"d":"2023-06-02","o":117.77,"h":118.41,"l":116.02,"c":118.22,"v":3263100},{"d":"2023-06-05","o":118.58,"h":119.76,"l":117.09,"c":118.35,"v":2129300},{"d":"2023-06-06","o":118.78,"h":119.22,"l":116.64,"c":117.44,"v":1758800},{"d":"2023-06-07","o":117.17,"h":117.37,"l":115.14,"c":116.59,"v":3643500},{"d":"2023-06-08","o":115.93,"h":116.9,"l":114.66,"c":114.69,"v":2558600},{"d":"2023-06-09","o":115.58,"h":116,"l":114.16,"c":115.79,"v":1981500},{"d":"2023-06-12","o":115.86,"h":118.65,"l":115.82,"c":118.54,"v":2747800},{"d":"2023-06-13","o":118.68,"h":121.16,"l":118.68,"c":119.5,"v":2502400},{"d":"2023-06-14","o":119.99,"h":120.97,"l":118.9,"c":119.4,"v":2662900},{"d":"2023-06-15","o":118.88,"h":121.74,"l":118.73,"c":121.23,"v":1791100},{"d":"2023-06-16","o":122.1,"h":123.18,"l":120.63,"c":121.13,"v":3941300},{"d":"2023-06-20","o":118.64,"h":118.79,"l":116.88,"c":118.16,"v":2108200},{"d":"2023-06-21","o":117.79,"h":119.11,"l":117.27,"c":118.33,"v":1393400},{"d":"2023-06-22","o":118.84,"h":118.95,"l":117.17,"c":118.68,"v":1736000},{"d":"2023-06-23","o":117.76,"h":119.71,"l":117.58,"c":119.42,"v":2632600},{"d":"2023-06-26","o":118.96,"h":119.8,"l":117.34,"c":118.37,"v":1673400},{"d":"2023-06-27","o":118.47,"h":118.96,"l":116.73,"c":117.04,"v":2326100},{"d":"2023-06-28","o":116.7,"h":117.11,"l":115.71,"c":116.37,"v":2196800},{"d":"2023-06-29","o":116.16,"h":118.25,"l":116.07,"c":118.05,"v":1885800},{"d":"2023-06-30","o":118.73,"h":120.69,"l":118.3,"c":120.25,"v":2487900},{"d":"2023-07-03","o":120.02,"h":120.85,"l":119.22,"c":119.32,"v":996200},{"d":"2023-07-05","o":118.95,"h":120.28,"l":118.61,"c":119.5,"v":1246200},{"d":"2023-07-06","o":116.36,"h":118.89,"l":115.66,"c":118.43,"v":1626600},{"d":"2023-07-07","o":117.67,"h":119.08,"l":116.89,"c":117,"v":1493300},{"d":"2023-07-10","o":116.73,"h":119.52,"l":116.56,"c":118.36,"v":1889200},{"d":"2023-07-11","o":118.3,"h":118.98,"l":117.64,"c":118.48,"v":1096700},{"d":"2023-07-12","o":120,"h":120.49,"l":119.15,"c":120,"v":1595400},{"d":"2023-07-13","o":120.76,"h":120.87,"l":118.99,"c":119.35,"v":1229800},{"d":"2023-07-14","o":119.54,"h":120.39,"l":118.25,"c":119.75,"v":1225400},{"d":"2023-07-17","o":119.95,"h":119.98,"l":117.66,"c":118.25,"v":1123000},{"d":"2023-07-18","o":118.38,"h":119.79,"l":118,"c":119.56,"v":1362700},{"d":"2023-07-19","o":120.01,"h":123.34,"l":119.86,"c":123.08,"v":2425400},{"d":"2023-07-20","o":123.51,"h":124.9,"l":123.13,"c":124.55,"v":2278800},{"d":"2023-07-21","o":124.55,"h":128.3,"l":123.14,"c":127.62,"v":3918200},{"d":"2023-07-24","o":127.62,"h":129.39,"l":127.19,"c":127.72,"v":2001200},{"d":"2023-07-25","o":125,"h":129.55,"l":124.15,"c":127.31,"v":2199400},{"d":"2023-07-26","o":125,"h":128.53,"l":123.4,"c":128.47,"v":2507500},{"d":"2023-07-27","o":129.87,"h":130,"l":126.64,"c":126.66,"v":2582500},{"d":"2023-07-28","o":127.25,"h":127.51,"l":123.16,"c":126.05,"v":3138800},{"d":"2023-07-31","o":124.38,"h":124.45,"l":121.22,"c":121.77,"v":2376100},{"d":"2023-08-01","o":121.78,"h":123.58,"l":120.46,"c":122.48,"v":1655000},{"d":"2023-08-02","o":122,"h":128.73,"l":121.51,"c":127.71,"v":2654700},{"d":"2023-08-03","o":127.3,"h":127.36,"l":124.97,"c":125.05,"v":1742600},{"d":"2023-08-04","o":125.44,"h":127.17,"l":125.08,"c":126.3,"v":1819500},{"d":"2023-08-07","o":126.73,"h":127.89,"l":125.7,"c":126.51,"v":1487000},{"d":"2023-08-08","o":126.69,"h":128.63,"l":125.07,"c":128.35,"v":2525200},{"d":"2023-08-09","o":128.16,"h":129.42,"l":127.53,"c":127.63,"v":1786100},{"d":"2023-08-10","o":128,"h":129.99,"l":127.31,"c":127.65,"v":1515900},{"d":"2023-08-11","o":126.77,"h":127.82,"l":126.35,"c":126.86,"v":1256700},{"d":"2023-08-14","o":125.43,"h":128,"l":125.19,"c":126.65,"v":1582400},{"d":"2023-08-15","o":126.31,"h":127.18,"l":125.25,"c":125.65,"v":2274800},{"d":"2023-08-16","o":121.99,"h":123.65,"l":120.37,"c":121.36,"v":3388800},{"d":"2023-08-17","o":122,"h":122.65,"l":120.66,"c":120.85,"v":2180800},{"d":"2023-08-18","o":120.19,"h":120.73,"l":119.04,"c":119.25,"v":1803900},{"d":"2023-08-21","o":119.5,"h":119.57,"l":117.71,"c":118.86,"v":2249300},{"d":"2023-08-22","o":117.85,"h":118.61,"l":117.33,"c":117.64,"v":1422300},{"d":"2023-08-23","o":118.51,"h":119.15,"l":117.71,"c":119.13,"v":1289300},{"d":"2023-08-24","o":119.36,"h":120.78,"l":118.58,"c":119.49,"v":2045900},{"d":"2023-08-25","o":119.8,"h":120.82,"l":118.52,"c":119.68,"v":1273300},{"d":"2023-08-28","o":119.95,"h":120.94,"l":119.34,"c":119.92,"v":1052400},{"d":"2023-08-29","o":120.13,"h":122.29,"l":119.61,"c":122.02,"v":838300},{"d":"2023-08-30","o":122.34,"h":122.94,"l":121.63,"c":122.68,"v":1157900},{"d":"2023-08-31","o":123.11,"h":123.12,"l":120.65,"c":121.07,"v":2875100},{"d":"2023-09-01","o":122.69,"h":123.68,"l":121.54,"c":121.91,"v":840700},{"d":"2023-09-05","o":121.64,"h":122.54,"l":118.67,"c":118.73,"v":1270600},{"d":"2023-09-06","o":118.35,"h":118.66,"l":116.53,"c":117.94,"v":1668900},{"d":"2023-09-07","o":117.97,"h":118.01,"l":116.09,"c":116.26,"v":1317000},{"d":"2023-09-08","o":116.01,"h":116.21,"l":113.71,"c":113.99,"v":1789800},{"d":"2023-09-11","o":114.29,"h":114.39,"l":112.62,"c":113.1,"v":2046900},{"d":"2023-09-12","o":113.4,"h":113.97,"l":112.08,"c":112.78,"v":2035000},{"d":"2023-09-13","o":110,"h":115.9,"l":109,"c":113.43,"v":2520500},{"d":"2023-09-14","o":113.79,"h":115.31,"l":111.68,"c":114.88,"v":1815800},{"d":"2023-09-15","o":114.43,"h":121.92,"l":113.43,"c":115.91,"v":6889600},{"d":"2023-09-18","o":115,"h":115,"l":112.66,"c":112.69,"v":1818000},{"d":"2023-09-19","o":112.37,"h":113.23,"l":111.72,"c":112.31,"v":2222400},{"d":"2023-09-20","o":113.08,"h":113.47,"l":112.17,"c":112.47,"v":1744900},{"d":"2023-09-21","o":112.03,"h":112.2,"l":109.5,"c":109.73,"v":1327900},{"d":"2023-09-22","o":109.73,"h":112.16,"l":109.11,"c":111.41,"v":2050500},{"d":"2023-09-25","o":110.76,"h":112.03,"l":110.53,"c":111.94,"v":987400},{"d":"2023-09-26","o":110.88,"h":112.25,"l":110.68,"c":110.73,"v":1399800},{"d":"2023-09-27","o":110.96,"h":111.25,"l":109.62,"c":110.5,"v":2268300},{"d":"2023-09-28","o":110.48,"h":112.68,"l":110.44,"c":112,"v":1959900},{"d":"2023-09-29","o":113.12,"h":113.17,"l":111.45,"c":111.82,"v":1830100},{"d":"2023-10-02","o":110.9,"h":111.8,"l":109.77,"c":110.9,"v":1569000},{"d":"2023-10-03","o":110.23,"h":111.76,"l":110.05,"c":110.26,"v":1543400},{"d":"2023-10-04","o":110.41,"h":111.89,"l":109.38,"c":111.67,"v":1541700},{"d":"2023-10-05","o":112.09,"h":112.24,"l":108.77,"c":110.35,"v":1295700},{"d":"2023-10-06","o":109.49,"h":111.77,"l":109.36,"c":110.64,"v":1796100},{"d":"2023-10-09","o":109.97,"h":111.31,"l":109.12,"c":111.28,"v":1320300},{"d":"2023-10-10","o":111.31,"h":113.83,"l":111.02,"c":113.29,"v":2183000},{"d":"2023-10-11","o":113.41,"h":113.6,"l":112.05,"c":113.38,"v":1381500},{"d":"2023-10-12","o":113.11,"h":113.4,"l":108.33,"c":108.94,"v":3622500},{"d":"2023-10-13","o":108.02,"h":110.61,"l":106.82,"c":110.51,"v":2807600},{"d":"2023-10-16","o":111.04,"h":112.79,"l":109.64,"c":111.5,"v":1675500},{"d":"2023-10-17","o":110.1,"h":112.91,"l":109.21,"c":112.4,"v":1682800},{"d":"2023-10-18","o":111.33,"h":111.33,"l":108.54,"c":108.61,"v":1803500},{"d":"2023-10-19","o":109.25,"h":111.38,"l":108.86,"c":109.51,"v":2028900},{"d":"2023-10-20","o":109.54,"h":110.59,"l":109.18,"c":109.23,"v":2367300},{"d":"2023-10-23","o":108.1,"h":109.91,"l":107.4,"c":109.34,"v":2886000},{"d":"2023-10-24","o":107.5,"h":108.06,"l":105.36,"c":105.64,"v":3204200},{"d":"2023-10-25","o":102.9,"h":104.17,"l":100.08,"c":103.4,"v":2699600},{"d":"2023-10-26","o":103.47,"h":104.91,"l":103.24,"c":104.31,"v":1599100},{"d":"2023-10-27","o":104.54,"h":104.78,"l":102.4,"c":102.77,"v":2004000},{"d":"2023-10-30","o":102.71,"h":102.78,"l":96.8,"c":101.17,"v":3684900},{"d":"2023-10-31","o":103,"h":104.2,"l":101.94,"c":103.37,"v":2218800},{"d":"2023-11-01","o":102.5,"h":103.21,"l":100.26,"c":102.86,"v":2284600},{"d":"2023-11-02","o":103.97,"h":104.64,"l":102.7,"c":104.47,"v":1489000},{"d":"2023-11-03","o":106.5,"h":109.59,"l":106.12,"c":109.02,"v":2511300},{"d":"2023-11-06","o":108.81,"h":109.52,"l":107.17,"c":107.53,"v":1412000},{"d":"2023-11-07","o":106.84,"h":110.81,"l":106.55,"c":110.54,"v":2142300},{"d":"2023-11-08","o":110.89,"h":111.57,"l":108.46,"c":109.39,"v":1495000},{"d":"2023-11-09","o":110.12,"h":110.12,"l":107.54,"c":107.74,"v":1481100},{"d":"2023-11-10","o":107.72,"h":108.48,"l":104.09,"c":108.47,"v":1847800},{"d":"2023-11-13","o":108.13,"h":108.27,"l":106.96,"c":107.46,"v":1200300},{"d":"2023-11-14","o":109.55,"h":112.29,"l":109.46,"c":111.61,"v":2009700},{"d":"2023-11-15","o":111.85,"h":114.52,"l":111.33,"c":113.6,"v":2021400},{"d":"2023-11-16","o":113.94,"h":114.5,"l":113.56,"c":114.19,"v":1728100},{"d":"2023-11-17","o":113.98,"h":114.47,"l":112.06,"c":113.15,"v":2700800},{"d":"2023-11-20","o":113.25,"h":114.5,"l":112.39,"c":113.98,"v":3050000},{"d":"2023-11-21","o":121.46,"h":124.68,"l":121.23,"c":123.92,"v":6085800},{"d":"2023-11-22","o":123.87,"h":125.4,"l":123.81,"c":123.99,"v":2630700},{"d":"2023-11-24","o":123.92,"h":126.77,"l":123.48,"c":126.62,"v":1226700},{"d":"2023-11-27","o":125.98,"h":126.68,"l":124.89,"c":125.01,"v":2255400},{"d":"2023-11-28","o":124.64,"h":126.27,"l":124.1,"c":124.71,"v":1949800},{"d":"2023-11-29","o":125.59,"h":127.73,"l":125.59,"c":127.59,"v":2266200},{"d":"2023-11-30","o":128,"h":128.45,"l":126.97,"c":127.8,"v":2442900},{"d":"2023-12-01","o":127.34,"h":129.01,"l":126.51,"c":128.79,"v":1729600},{"d":"2023-12-04","o":128.41,"h":129.22,"l":127.87,"c":128.88,"v":1543200},{"d":"2023-12-05","o":127.81,"h":128.63,"l":125.77,"c":127.88,"v":1933600},{"d":"2023-12-06","o":128.5,"h":129.76,"l":127.92,"c":128.91,"v":1816800},{"d":"2023-12-07","o":129.2,"h":130.48,"l":127.81,"c":128.68,"v":1696600},{"d":"2023-12-08","o":128.09,"h":129,"l":126.97,"c":127.2,"v":1438100},{"d":"2023-12-11","o":127.62,"h":129.63,"l":127.22,"c":128.97,"v":1897100},{"d":"2023-12-12","o":128.05,"h":129.2,"l":127,"c":128.79,"v":1453500},{"d":"2023-12-13","o":129.09,"h":134.04,"l":128.77,"c":133.74,"v":1731400},{"d":"2023-12-14","o":135,"h":138.17,"l":135,"c":137.96,"v":2950500},{"d":"2023-12-15","o":137.24,"h":138.9,"l":136.28,"c":136.78,"v":4876000},{"d":"2023-12-18","o":137.59,"h":138.19,"l":136.86,"c":137.53,"v":1634700},{"d":"2023-12-19","o":138.51,"h":139.89,"l":137.32,"c":139.79,"v":1523300},{"d":"2023-12-20","o":139.79,"h":141.24,"l":138.14,"c":138.18,"v":2120900},{"d":"2023-12-21","o":139.38,"h":139.67,"l":138,"c":138.94,"v":1685700},{"d":"2023-12-22","o":139.61,"h":140.36,"l":138.79,"c":139.57,"v":1204100},{"d":"2023-12-26","o":139.31,"h":140.47,"l":139.09,"c":139.81,"v":948400},{"d":"2023-12-27","o":139.78,"h":140.16,"l":139.08,"c":139.82,"v":1182300},{"d":"2023-12-28","o":140.54,"h":140.81,"l":139.65,"c":139.77,"v":892600},{"d":"2023-12-29","o":139.07,"h":139.7,"l":138.36,"c":139.03,"v":1014400},{"d":"2024-01-02","o":138.19,"h":140.59,"l":137.91,"c":138.75,"v":1441600},{"d":"2024-01-03","o":138,"h":138,"l":131.07,"c":131.16,"v":2074500},{"d":"2024-01-04","o":130.55,"h":131.5,"l":130.19,"c":131,"v":2446600},{"d":"2024-01-05","o":130,"h":131.96,"l":128.62,"c":130.56,"v":1394000},{"d":"2024-01-08","o":130.14,"h":133.57,"l":129.81,"c":133.38,"v":1311400},{"d":"2024-01-09","o":132.27,"h":135.65,"l":130.01,"c":130.68,"v":1435000},{"d":"2024-01-10","o":130.58,"h":131.16,"l":128.36,"c":131.09,"v":1326300},{"d":"2024-01-11","o":130.58,"h":130.68,"l":127.9,"c":129.68,"v":2060500},{"d":"2024-01-12","o":130.31,"h":131.61,"l":129.64,"c":130.54,"v":1285200},{"d":"2024-01-16","o":129.14,"h":130.81,"l":128.6,"c":130.53,"v":1382100},{"d":"2024-01-17","o":129.98,"h":130.61,"l":126.74,"c":128.12,"v":1257400},{"d":"2024-01-18","o":128.02,"h":130.73,"l":127.53,"c":130.46,"v":1404800},{"d":"2024-01-19","o":130.17,"h":131.99,"l":129.21,"c":131.22,"v":1523300},{"d":"2024-01-22","o":131.5,"h":132.73,"l":131.25,"c":132.55,"v":1512300},{"d":"2024-01-23","o":133.64,"h":133.94,"l":130.33,"c":131.64,"v":854900},{"d":"2024-01-24","o":132.41,"h":132.8,"l":129.43,"c":129.78,"v":1141900},{"d":"2024-01-25","o":131.11,"h":131.43,"l":129.43,"c":129.88,"v":1120900},{"d":"2024-01-26","o":133.71,"h":134.23,"l":130.64,"c":130.99,"v":1319800},{"d":"2024-01-29","o":131.75,"h":132.9,"l":131.28,"c":132.83,"v":1407200},{"d":"2024-01-30","o":132.83,"h":134.52,"l":132.69,"c":134.28,"v":1428700},{"d":"2024-01-31","o":134.61,"h":134.62,"l":130,"c":130.1,"v":1101400},{"d":"2024-02-01","o":130.06,"h":133.05,"l":129.26,"c":133.05,"v":862000},{"d":"2024-02-02","o":131.84,"h":133.92,"l":130.31,"c":132.97,"v":1066300},{"d":"2024-02-05","o":132.74,"h":134.95,"l":132.38,"c":132.82,"v":2374500},{"d":"2024-02-06","o":132.65,"h":136.1,"l":131.07,"c":135.86,"v":1766600},{"d":"2024-02-07","o":136.52,"h":136.91,"l":132.34,"c":132.79,"v":1758000},{"d":"2024-02-08","o":132.42,"h":134.82,"l":132.13,"c":134.07,"v":1352500},{"d":"2024-02-09","o":133.93,"h":135.23,"l":132.76,"c":133.34,"v":909700},{"d":"2024-02-12","o":133.28,"h":133.28,"l":130.38,"c":132.31,"v":1231800},{"d":"2024-02-13","o":130.34,"h":131.64,"l":128.26,"c":129.76,"v":1031100},{"d":"2024-02-14","o":131,"h":132.33,"l":130.21,"c":132.24,"v":1405200},{"d":"2024-02-15","o":132.99,"h":135.6,"l":132.68,"c":134.75,"v":1514500},{"d":"2024-02-16","o":133.59,"h":136.27,"l":133.59,"c":134.84,"v":1066800},{"d":"2024-02-20","o":133.67,"h":135.33,"l":133.57,"c":134.14,"v":1563900},{"d":"2024-02-21","o":133.36,"h":135.45,"l":133.17,"c":135.33,"v":1134700},{"d":"2024-02-22","o":132.48,"h":133.03,"l":129.01,"c":132.02,"v":2664400},{"d":"2024-02-23","o":132.8,"h":133.36,"l":131.57,"c":132.03,"v":1878000},{"d":"2024-02-26","o":131.78,"h":132.92,"l":130.83,"c":131.49,"v":1677500},{"d":"2024-02-27","o":131.45,"h":133.18,"l":130.87,"c":132.55,"v":1772700},{"d":"2024-02-28","o":139.88,"h":139.88,"l":136.35,"c":137.01,"v":2537100},{"d":"2024-02-29","o":137.51,"h":138.03,"l":135.86,"c":137.36,"v":2622600},{"d":"2024-03-01","o":137.03,"h":139.15,"l":134.67,"c":139.06,"v":1531000},{"d":"2024-03-04","o":139.15,"h":143.49,"l":138.81,"c":142.86,"v":2169200},{"d":"2024-03-05","o":143,"h":146.4,"l":143,"c":144.35,"v":2622500},{"d":"2024-03-06","o":145,"h":147.44,"l":144.75,"c":146.22,"v":2357900},{"d":"2024-03-07","o":147.09,"h":149.64,"l":147.09,"c":149.31,"v":1942900},{"d":"2024-03-08","o":149.64,"h":151.58,"l":147.85,"c":147.87,"v":1588300},{"d":"2024-03-11","o":148,"h":149.28,"l":146.12,"c":147.29,"v":1397600},{"d":"2024-03-12","o":147.61,"h":149.48,"l":147.24,"c":147.84,"v":1192300},{"d":"2024-03-13","o":148.17,"h":149.1,"l":147.54,"c":147.82,"v":2231500},{"d":"2024-03-14","o":147.9,"h":148.25,"l":144.29,"c":145.21,"v":2098200},{"d":"2024-03-15","o":143.99,"h":148.65,"l":143.99,"c":147.48,"v":3775500},{"d":"2024-03-18","o":147.88,"h":148.36,"l":145.9,"c":146.09,"v":2281300},{"d":"2024-03-19","o":145.99,"h":147.57,"l":145.47,"c":147.39,"v":1976200},{"d":"2024-03-20","o":147.21,"h":147.71,"l":146.38,"c":147.28,"v":1526500},{"d":"2024-03-21","o":147.58,"h":150.14,"l":147.18,"c":148.74,"v":1574200},{"d":"2024-03-22","o":148.85,"h":149.28,"l":146.42,"c":147.45,"v":1076600},{"d":"2024-03-25","o":147.54,"h":148.07,"l":143.78,"c":145.56,"v":1710500},{"d":"2024-03-26","o":145.61,"h":146.26,"l":144.38,"c":144.41,"v":2021000},{"d":"2024-03-27","o":145.65,"h":147.48,"l":144.53,"c":147.37,"v":1212200},{"d":"2024-03-28","o":147.54,"h":147.68,"l":145.36,"c":145.51,"v":2176500},{"d":"2024-04-01","o":146.18,"h":146.5,"l":144.42,"c":145.56,"v":968300},{"d":"2024-04-02","o":144.02,"h":144.33,"l":142.59,"c":144.17,"v":1376500},{"d":"2024-04-03","o":143.77,"h":144.85,"l":142.79,"c":143.73,"v":1211200},{"d":"2024-04-04","o":145.12,"h":145.26,"l":141.13,"c":141.34,"v":1183900},{"d":"2024-04-05","o":144.18,"h":145.5,"l":143.43,"c":144.12,"v":1655800},{"d":"2024-04-08","o":143.8,"h":145.79,"l":143.01,"c":144.46,"v":1247300},{"d":"2024-04-09","o":146,"h":147.43,"l":145.5,"c":147.4,"v":873700},{"d":"2024-04-10","o":144.42,"h":145.06,"l":143.55,"c":144.16,"v":1051800},{"d":"2024-04-11","o":145.65,"h":145.86,"l":143.67,"c":145,"v":720100},{"d":"2024-04-12","o":143.59,"h":144.66,"l":140.26,"c":140.73,"v":1124500},{"d":"2024-04-15","o":142.31,"h":143.25,"l":139.02,"c":140.22,"v":1506000},{"d":"2024-04-16","o":140.28,"h":140.36,"l":136.63,"c":136.8,"v":1345700},{"d":"2024-04-17","o":137.24,"h":137.46,"l":132.87,"c":134.55,"v":2084100},{"d":"2024-04-18","o":131.26,"h":134.44,"l":128.34,"c":132.44,"v":1936600},{"d":"2024-04-19","o":133.06,"h":133.74,"l":132.15,"c":132.73,"v":1303400},{"d":"2024-04-22","o":133.54,"h":135.02,"l":131.78,"c":133.91,"v":850500},{"d":"2024-04-23","o":137.98,"h":139.65,"l":136.01,"c":139.2,"v":1979400},{"d":"2024-04-24","o":138.34,"h":139.89,"l":136.21,"c":137.49,"v":1553200},{"d":"2024-04-25","o":137.06,"h":137.21,"l":134.12,"c":136.37,"v":940800},{"d":"2024-04-26","o":136.45,"h":138.36,"l":135,"c":137.74,"v":754900},{"d":"2024-04-29","o":138.26,"h":139.87,"l":137.88,"c":139.59,"v":781200},{"d":"2024-04-30","o":138.6,"h":139.65,"l":136.97,"c":137.04,"v":1087300},{"d":"2024-05-01","o":136.72,"h":140.56,"l":136.13,"c":138.69,"v":850400},{"d":"2024-05-02","o":139.23,"h":139.89,"l":136.71,"c":137.52,"v":1146800},{"d":"2024-05-03","o":139.69,"h":140.95,"l":138.41,"c":139.45,"v":1097900},{"d":"2024-05-06","o":139.54,"h":141.47,"l":138.34,"c":140.61,"v":1639400},{"d":"2024-05-07","o":141.12,"h":142.15,"l":139.76,"c":141.27,"v":1486800},{"d":"2024-05-08","o":141.12,"h":143,"l":140.04,"c":142.8,"v":1423500},{"d":"2024-05-09","o":143.11,"h":145.48,"l":142.82,"c":145.14,"v":1254000},{"d":"2024-05-10","o":145.89,"h":152.81,"l":145.12,"c":149.76,"v":2246700},{"d":"2024-05-13","o":149.53,"h":150.26,"l":147.18,"c":147.76,"v":1317700},{"d":"2024-05-14","o":148.75,"h":151.55,"l":148.38,"c":151.28,"v":1679900},{"d":"2024-05-15","o":153,"h":154.55,"l":152.51,"c":154.08,"v":1524600},{"d":"2024-05-16","o":152.57,"h":154.84,"l":152.57,"c":154.31,"v":1325000},{"d":"2024-05-17","o":154.51,"h":155.35,"l":153.03,"c":154.23,"v":1857000},{"d":"2024-05-20","o":153.97,"h":154.95,"l":153.47,"c":154.64,"v":906200},{"d":"2024-05-21","o":154.35,"h":154.65,"l":152.34,"c":153.67,"v":997100},{"d":"2024-05-22","o":153.58,"h":154.49,"l":152.64,"c":152.87,"v":1231300},{"d":"2024-05-23","o":152.47,"h":152.47,"l":150.11,"c":150.55,"v":1005200},{"d":"2024-05-24","o":150.81,"h":151.46,"l":149.56,"c":150.66,"v":784300},{"d":"2024-05-28","o":150.82,"h":151.19,"l":147.7,"c":148.21,"v":1366900},{"d":"2024-05-29","o":146.74,"h":146.99,"l":144.75,"c":145.48,"v":1603200},{"d":"2024-05-30","o":125.3,"h":135.18,"l":125.3,"c":131.42,"v":5138500},{"d":"2024-05-31","o":131,"h":134.07,"l":129.56,"c":130.41,"v":5333100},{"d":"2024-06-03","o":130,"h":132.58,"l":130,"c":131.4,"v":3114800},{"d":"2024-06-04","o":131.24,"h":132.25,"l":130.28,"c":130.85,"v":2893700},{"d":"2024-06-05","o":130.54,"h":134.2,"l":130.01,"c":133.56,"v":2707500},{"d":"2024-06-06","o":132.46,"h":134.35,"l":132.28,"c":132.82,"v":2269600},{"d":"2024-06-07","o":131.95,"h":133.38,"l":131.29,"c":132.98,"v":2365300},{"d":"2024-06-10","o":132.87,"h":133.85,"l":132.25,"c":133.03,"v":1673200},{"d":"2024-06-11","o":132.64,"h":132.99,"l":131.49,"c":132.11,"v":2081600},{"d":"2024-06-12","o":133.63,"h":133.64,"l":132.33,"c":133.16,"v":2399900},{"d":"2024-06-13","o":132.59,"h":133,"l":130.04,"c":130.57,"v":2555400},{"d":"2024-06-14","o":130,"h":130.74,"l":129.24,"c":129.85,"v":2163300},{"d":"2024-06-17","o":131.11,"h":132.07,"l":129.5,"c":131.83,"v":2090500},{"d":"2024-06-18","o":132.13,"h":135.15,"l":131.56,"c":134.9,"v":3453000},{"d":"2024-06-20","o":133.26,"h":134.65,"l":132.53,"c":132.73,"v":2887400},{"d":"2024-06-21","o":132.85,"h":134.5,"l":132.2,"c":133.25,"v":4449700},{"d":"2024-06-24","o":135.3,"h":137.71,"l":134.34,"c":135.08,"v":3339500},{"d":"2024-06-25","o":135,"h":136.01,"l":134.29,"c":134.69,"v":2310800},{"d":"2024-06-26","o":133.99,"h":135.21,"l":132.76,"c":133.09,"v":1836800},{"d":"2024-06-27","o":132.2,"h":132.99,"l":130.58,"c":130.8,"v":1898000},{"d":"2024-06-28","o":131.66,"h":133.04,"l":128.39,"c":129.63,"v":9817600},{"d":"2024-07-01","o":130.69,"h":131.79,"l":127.06,"c":127.4,"v":2364800},{"d":"2024-07-02","o":127.43,"h":128.57,"l":125.44,"c":125.78,"v":1981100},{"d":"2024-07-03","o":126.12,"h":127.66,"l":125.83,"c":126.13,"v":1288200},{"d":"2024-07-05","o":126.4,"h":126.61,"l":125.29,"c":126.37,"v":1341700},{"d":"2024-07-08","o":126.68,"h":126.73,"l":125.4,"c":126.07,"v":2091100},{"d":"2024-07-09","o":126.24,"h":126.24,"l":124.16,"c":125.42,"v":1558900},{"d":"2024-07-10","o":126.42,"h":127.14,"l":125.54,"c":127.07,"v":1837300},{"d":"2024-07-11","o":128.8,"h":131.54,"l":127.88,"c":130.82,"v":1667200},{"d":"2024-07-12","o":131.17,"h":133.4,"l":130.64,"c":132.23,"v":1477300},{"d":"2024-07-15","o":132.01,"h":133.14,"l":130.78,"c":131.01,"v":1015700},{"d":"2024-07-16","o":131.99,"h":136.19,"l":131.6,"c":136.06,"v":1064300},{"d":"2024-07-17","o":135.16,"h":136,"l":133.42,"c":133.5,"v":1031200},{"d":"2024-07-18","o":132.32,"h":135.21,"l":131.66,"c":131.97,"v":2783500},{"d":"2024-07-19","o":131.96,"h":132.78,"l":130.29,"c":131.78,"v":1731400},{"d":"2024-07-22","o":133.06,"h":133.93,"l":131.4,"c":133.42,"v":2009400},{"d":"2024-07-23","o":137.61,"h":137.66,"l":130.49,"c":130.65,"v":1640800},{"d":"2024-07-24","o":130.87,"h":134.43,"l":130.18,"c":134.16,"v":2066700},{"d":"2024-07-25","o":133.95,"h":138.37,"l":133.45,"c":134.98,"v":1338900},{"d":"2024-07-26","o":136.69,"h":140.29,"l":136.08,"c":137.32,"v":1717700},{"d":"2024-07-29","o":137.59,"h":137.78,"l":135.62,"c":137.38,"v":1222600},{"d":"2024-07-30","o":138.04,"h":139.73,"l":137.11,"c":139.49,"v":1428000},{"d":"2024-07-31","o":140.39,"h":144,"l":139.71,"c":141.4,"v":2582700},{"d":"2024-08-01","o":142.24,"h":144.22,"l":141.75,"c":142.86,"v":2896500},{"d":"2024-08-02","o":141.98,"h":143.17,"l":135.76,"c":139.04,"v":2298400},{"d":"2024-08-05","o":136.55,"h":136.82,"l":133.06,"c":134.7,"v":1885200},{"d":"2024-08-06","o":135.42,"h":138.92,"l":134.27,"c":136.26,"v":1462000},{"d":"2024-08-07","o":137.25,"h":138.09,"l":133.69,"c":133.96,"v":1553900},{"d":"2024-08-08","o":134.15,"h":137.22,"l":133.78,"c":136.76,"v":976900},{"d":"2024-08-09","o":136.84,"h":137.86,"l":136.1,"c":136.9,"v":737600},{"d":"2024-08-12","o":136.81,"h":136.81,"l":134.48,"c":135.6,"v":1347200},{"d":"2024-08-13","o":135.83,"h":137.7,"l":135.33,"c":137.42,"v":1158000},{"d":"2024-08-14","o":137.93,"h":138.69,"l":135.88,"c":136.03,"v":1090000},{"d":"2024-08-15","o":137.66,"h":139.99,"l":137.66,"c":139.89,"v":1120300},{"d":"2024-08-16","o":139.79,"h":140.9,"l":138.52,"c":140.04,"v":1284800},{"d":"2024-08-19","o":140.55,"h":141.29,"l":139.28,"c":140.51,"v":1714000},{"d":"2024-08-20","o":140.6,"h":141.54,"l":139.43,"c":139.75,"v":1227700},{"d":"2024-08-21","o":139.98,"h":140.79,"l":139.15,"c":139.99,"v":2263000},{"d":"2024-08-22","o":145.38,"h":145.45,"l":138.15,"c":140.22,"v":2634500},{"d":"2024-08-23","o":141.21,"h":142.27,"l":140.16,"c":140.87,"v":1735700},{"d":"2024-08-26","o":141.11,"h":141.18,"l":139.96,"c":140.49,"v":1013200},{"d":"2024-08-27","o":140.48,"h":141.21,"l":139.71,"c":141.1,"v":949700},{"d":"2024-08-28","o":141.53,"h":142.31,"l":140.29,"c":141.06,"v":1089900},{"d":"2024-08-29","o":142.07,"h":143.44,"l":141.11,"c":142.53,"v":1577400},{"d":"2024-08-30","o":142.16,"h":143.27,"l":141.02,"c":142.92,"v":1570700},{"d":"2024-09-03","o":141.63,"h":143.27,"l":138.06,"c":138.96,"v":1629200},{"d":"2024-09-04","o":138.39,"h":139.66,"l":136.49,"c":138.16,"v":1368700},{"d":"2024-09-05","o":138.36,"h":139.06,"l":136.93,"c":138.36,"v":1194600},{"d":"2024-09-06","o":138.45,"h":140,"l":136.51,"c":137.2,"v":1298400},{"d":"2024-09-09","o":138.8,"h":139.54,"l":137.15,"c":138.09,"v":1770300},{"d":"2024-09-10","o":137.53,"h":138.21,"l":135.94,"c":138.03,"v":1357700},{"d":"2024-09-11","o":137.34,"h":138.86,"l":134.76,"c":138.7,"v":1405500},{"d":"2024-09-12","o":138.2,"h":138.62,"l":134.25,"c":136.39,"v":1616500},{"d":"2024-09-13","o":136.81,"h":137.61,"l":136.37,"c":137.31,"v":917800},{"d":"2024-09-16","o":138.28,"h":139.78,"l":137.5,"c":138.31,"v":887000},{"d":"2024-09-17","o":138.66,"h":139.78,"l":137.39,"c":138.35,"v":1210200},{"d":"2024-09-18","o":138.5,"h":141,"l":137.43,"c":139.01,"v":1390500},{"d":"2024-09-19","o":141.85,"h":143.44,"l":141.46,"c":141.95,"v":1225900},{"d":"2024-09-20","o":141.21,"h":141.4,"l":137.88,"c":140.09,"v":2613600},{"d":"2024-09-23","o":141.15,"h":141.15,"l":138.6,"c":139.79,"v":2179500},{"d":"2024-09-24","o":140.1,"h":143.27,"l":139.31,"c":141.87,"v":1930100},{"d":"2024-09-25","o":141.97,"h":142.84,"l":139.21,"c":139.44,"v":1437300},{"d":"2024-09-26","o":141.26,"h":146.96,"l":140.54,"c":146.74,"v":2149700},{"d":"2024-09-27","o":147.18,"h":150.08,"l":147.18,"c":148.06,"v":2213000},{"d":"2024-09-30","o":147.7,"h":148.83,"l":146.71,"c":148.48,"v":1408300},{"d":"2024-10-01","o":148.19,"h":148.19,"l":144.02,"c":146.56,"v":1408600},{"d":"2024-10-02","o":146.27,"h":147.65,"l":145.11,"c":146.54,"v":1200100},{"d":"2024-10-03","o":145.43,"h":145.98,"l":144.09,"c":144.55,"v":1100000},{"d":"2024-10-04","o":146.2,"h":146.56,"l":144.2,"c":144.97,"v":1001100},{"d":"2024-10-07","o":144.13,"h":144.45,"l":142.83,"c":143.89,"v":836700},{"d":"2024-10-08","o":144,"h":145.24,"l":143.84,"c":144.61,"v":915000},{"d":"2024-10-09","o":145.03,"h":145.59,"l":144.18,"c":144.8,"v":634700},{"d":"2024-10-10","o":143.21,"h":144.41,"l":142.6,"c":142.74,"v":1288900},{"d":"2024-10-11","o":143.06,"h":145.06,"l":143.06,"c":143.82,"v":1427400},{"d":"2024-10-14","o":144,"h":145.07,"l":142.82,"c":144.25,"v":1765200},{"d":"2024-10-15","o":144.35,"h":146.66,"l":144.07,"c":144.58,"v":1251200},{"d":"2024-10-16","o":141.51,"h":142.57,"l":138.44,"c":139.11,"v":1702100},{"d":"2024-10-17","o":141.81,"h":142.53,"l":136.48,"c":137.42,"v":1592900},{"d":"2024-10-18","o":138.53,"h":139.52,"l":137.24,"c":138.83,"v":1185200},{"d":"2024-10-21","o":138.35,"h":138.81,"l":136.22,"c":136.76,"v":975900},{"d":"2024-10-22","o":134.69,"h":134.75,"l":131.98,"c":133.46,"v":1822700},{"d":"2024-10-23","o":133.27,"h":134.3,"l":131.36,"c":133.03,"v":1657500},{"d":"2024-10-24","o":133.14,"h":133.31,"l":130.69,"c":130.69,"v":1830100},{"d":"2024-10-25","o":131.18,"h":131.71,"l":129.35,"c":130.19,"v":1248500},{"d":"2024-10-28","o":131.75,"h":132.23,"l":130.34,"c":131.54,"v":1739800},{"d":"2024-10-29","o":131.14,"h":132.29,"l":130.56,"c":131.23,"v":941500},{"d":"2024-10-30","o":131.66,"h":134.11,"l":131.14,"c":131.49,"v":1550500},{"d":"2024-10-31","o":130.67,"h":131.44,"l":129.86,"c":130.31,"v":1596000},{"d":"2024-11-01","o":139.14,"h":140.97,"l":135.27,"c":136.87,"v":2077700},{"d":"2024-11-04","o":137.32,"h":140.64,"l":136.91,"c":139.65,"v":1795400},{"d":"2024-11-05","o":138.18,"h":140.79,"l":137.24,"c":140.41,"v":1240500},{"d":"2024-11-06","o":143,"h":143.07,"l":137.04,"c":137.78,"v":2528900},{"d":"2024-11-07","o":138.79,"h":140.07,"l":137.57,"c":139.63,"v":2182800},{"d":"2024-11-08","o":137.67,"h":138.67,"l":134.94,"c":136.68,"v":1918600},{"d":"2024-11-11","o":137.07,"h":137.46,"l":133.2,"c":133.86,"v":5405500},{"d":"2024-11-12","o":133.86,"h":136.04,"l":133.64,"c":133.67,"v":1490800},{"d":"2024-11-13","o":133.26,"h":134.87,"l":132.19,"c":134.28,"v":1103100},{"d":"2024-11-14","o":133.69,"h":134.35,"l":130.16,"c":130.22,"v":1971100},{"d":"2024-11-15","o":129.47,"h":129.71,"l":125.82,"c":127.07,"v":2631100},{"d":"2024-11-18","o":126.92,"h":128.09,"l":126.01,"c":126.92,"v":1445000},{"d":"2024-11-19","o":125.78,"h":127.12,"l":125.12,"c":125.69,"v":1838200},{"d":"2024-11-20","o":125.32,"h":128.71,"l":124.89,"c":128.57,"v":1696000},{"d":"2024-11-21","o":129.71,"h":132.19,"l":129.06,"c":132.06,"v":2882100},{"d":"2024-11-22","o":132.1,"h":134.32,"l":131.5,"c":133.84,"v":2067800},{"d":"2024-11-25","o":134.53,"h":135.61,"l":133.76,"c":134.49,"v":3355400},{"d":"2024-11-26","o":127.02,"h":134.81,"l":126.17,"c":134.37,"v":3443900},{"d":"2024-11-27","o":134.69,"h":139,"l":134.24,"c":138.14,"v":2336900},{"d":"2024-11-29","o":137.27,"h":139.1,"l":137.08,"c":137.97,"v":1183300},{"d":"2024-12-02","o":137.83,"h":140.02,"l":137.1,"c":139.58,"v":1702200},{"d":"2024-12-03","o":138.81,"h":139.6,"l":136.7,"c":139.28,"v":1714800},{"d":"2024-12-04","o":139.2,"h":142.41,"l":137.69,"c":140.2,"v":1948900},{"d":"2024-12-05","o":139,"h":140.57,"l":137.56,"c":137.87,"v":1994500},{"d":"2024-12-06","o":139.47,"h":141.79,"l":138.96,"c":140.58,"v":1297600},{"d":"2024-12-09","o":140.81,"h":144.57,"l":140.44,"c":144,"v":1547300},{"d":"2024-12-10","o":144.25,"h":144.9,"l":141.73,"c":141.93,"v":1261300},{"d":"2024-12-11","o":142.86,"h":143.59,"l":141.17,"c":141.19,"v":1848700},{"d":"2024-12-12","o":140.5,"h":141.72,"l":139.88,"c":140.91,"v":976300},{"d":"2024-12-13","o":140.36,"h":140.47,"l":137.29,"c":139,"v":1474300},{"d":"2024-12-16","o":138.63,"h":139.94,"l":137,"c":137.67,"v":1580700},{"d":"2024-12-17","o":137.58,"h":139.34,"l":136.2,"c":136.46,"v":2430600},{"d":"2024-12-18","o":136.95,"h":137.57,"l":132.91,"c":133.01,"v":1746900},{"d":"2024-12-19","o":133.14,"h":134.27,"l":131.62,"c":133.19,"v":2166500},{"d":"2024-12-20","o":133.23,"h":135.53,"l":133.23,"c":134.51,"v":4363900},{"d":"2024-12-23","o":134.16,"h":134.69,"l":133.17,"c":134.6,"v":1194900},{"d":"2024-12-24","o":134.6,"h":136.1,"l":134.15,"c":136.1,"v":370200},{"d":"2024-12-26","o":135.01,"h":135.98,"l":134.97,"c":135.83,"v":556600},{"d":"2024-12-27","o":134.62,"h":136.22,"l":134.59,"c":135.54,"v":631800},{"d":"2024-12-30","o":134.4,"h":135.59,"l":133.24,"c":134.42,"v":993600},{"d":"2024-12-31","o":134.81,"h":135.91,"l":134.03,"c":134.34,"v":719600},{"d":"2025-01-02","o":135.21,"h":135.73,"l":132.87,"c":133.43,"v":953600},{"d":"2025-01-03","o":133.45,"h":136.05,"l":132.76,"c":135.69,"v":1246900},{"d":"2025-01-06","o":135.6,"h":138.34,"l":135.34,"c":136.43,"v":1047000},{"d":"2025-01-07","o":136.83,"h":140.28,"l":135.98,"c":137.41,"v":1056700},{"d":"2025-01-08","o":137.68,"h":137.68,"l":135.63,"c":137,"v":1684600},{"d":"2025-01-10","o":134.75,"h":140.14,"l":134.71,"c":137.47,"v":1369900},{"d":"2025-01-13","o":137.22,"h":142.82,"l":137,"c":141.95,"v":1562000},{"d":"2025-01-14","o":142,"h":145.38,"l":140.15,"c":143.43,"v":2445400},{"d":"2025-01-15","o":144.14,"h":146.5,"l":138.68,"c":142.23,"v":2328600},{"d":"2025-01-16","o":142.78,"h":145.11,"l":140.43,"c":144.72,"v":1661400},{"d":"2025-01-17","o":145.88,"h":148.46,"l":145.2,"c":147.36,"v":3210300},{"d":"2025-01-21","o":148.67,"h":153.18,"l":148.01,"c":152.57,"v":2759600},{"d":"2025-01-22","o":152.83,"h":153.76,"l":151.72,"c":152.6,"v":1730900},{"d":"2025-01-23","o":152.83,"h":152.96,"l":148.18,"c":152.45,"v":1332000},{"d":"2025-01-24","o":152.1,"h":152.77,"l":150.78,"c":151.44,"v":1844900},{"d":"2025-01-27","o":151.56,"h":152.22,"l":148.73,"c":150.96,"v":2229600},{"d":"2025-01-28","o":152.61,"h":153.24,"l":150.21,"c":150.34,"v":1791600},{"d":"2025-01-29","o":148.99,"h":149.9,"l":146.55,"c":147.09,"v":1583200},{"d":"2025-01-30","o":148.95,"h":152.48,"l":147.65,"c":151.38,"v":1496000},{"d":"2025-01-31","o":150.96,"h":153.84,"l":150.5,"c":151.52,"v":1886600},{"d":"2025-02-03","o":149.76,"h":150.32,"l":147.88,"c":148.63,"v":1637900},{"d":"2025-02-04","o":148.02,"h":148.65,"l":146.27,"c":147.04,"v":1290900},{"d":"2025-02-05","o":147.89,"h":148.71,"l":146.31,"c":147.99,"v":1348100},{"d":"2025-02-06","o":147.02,"h":148.61,"l":146.2,"c":147.64,"v":1143000},{"d":"2025-02-07","o":148.21,"h":149.39,"l":144.41,"c":145.21,"v":1557800},{"d":"2025-02-10","o":145.58,"h":145.85,"l":141.83,"c":143.69,"v":1764700},{"d":"2025-02-11","o":142.23,"h":144.2,"l":141.32,"c":141.75,"v":1134200},{"d":"2025-02-12","o":138.78,"h":139.8,"l":136.4,"c":138.08,"v":2103600},{"d":"2025-02-13","o":138.27,"h":138.35,"l":136.06,"c":136.45,"v":1395400},{"d":"2025-02-14","o":136.99,"h":137.16,"l":134.31,"c":134.67,"v":1358700},{"d":"2025-02-18","o":134.51,"h":136.19,"l":133.94,"c":135.2,"v":2121000},{"d":"2025-02-19","o":134.59,"h":137.49,"l":134.05,"c":137.15,"v":1738100},{"d":"2025-02-20","o":137.66,"h":138.58,"l":136.1,"c":136.79,"v":872700},{"d":"2025-02-21","o":136.86,"h":137.53,"l":135.15,"c":135.37,"v":1112200},{"d":"2025-02-24","o":135.5,"h":136.94,"l":134.77,"c":135.28,"v":2037500},{"d":"2025-02-25","o":135.15,"h":136.28,"l":133.2,"c":134.18,"v":2607000},{"d":"2025-02-26","o":135,"h":136.47,"l":133.65,"c":134.47,"v":1539900},{"d":"2025-02-27","o":128.78,"h":131.32,"l":125.81,"c":127.08,"v":3469100},{"d":"2025-02-28","o":128.2,"h":129.51,"l":125.96,"c":127.92,"v":2852700},{"d":"2025-03-03","o":129,"h":129,"l":125.64,"c":126.33,"v":2184500},{"d":"2025-03-04","o":125,"h":125.75,"l":121.45,"c":123.06,"v":2524100},{"d":"2025-03-05","o":122.48,"h":127.3,"l":122.29,"c":126.51,"v":2046900},{"d":"2025-03-06","o":126,"h":129.5,"l":125.77,"c":126.55,"v":2300000},{"d":"2025-03-07","o":125.95,"h":128.1,"l":124.4,"c":126.7,"v":2056100},{"d":"2025-03-10","o":125.21,"h":126.65,"l":121.62,"c":121.9,"v":3412300},{"d":"2025-03-11","o":122.59,"h":123.28,"l":119.3,"c":121.03,"v":2106600},{"d":"2025-03-12","o":122.1,"h":123.7,"l":119.08,"c":119.85,"v":1807100},{"d":"2025-03-13","o":119,"h":120.08,"l":117.17,"c":117.33,"v":1984800},{"d":"2025-03-14","o":118.81,"h":122.05,"l":117.5,"c":121.18,"v":2978800},{"d":"2025-03-17","o":121.1,"h":123.5,"l":120.78,"c":122.49,"v":2015400},{"d":"2025-03-18","o":122.1,"h":123.2,"l":121.42,"c":123.1,"v":1415400},{"d":"2025-03-19","o":122.56,"h":123.24,"l":121.31,"c":122.21,"v":1706100},{"d":"2025-03-20","o":121.72,"h":122.08,"l":119.69,"c":120.28,"v":1620600},{"d":"2025-03-21","o":119.38,"h":120.78,"l":117.92,"c":120.75,"v":3041400},{"d":"2025-03-24","o":121.88,"h":124.43,"l":120.89,"c":121.97,"v":1557400},{"d":"2025-03-25","o":122.6,"h":123.04,"l":119.76,"c":120.51,"v":1605900},{"d":"2025-03-26","o":120.72,"h":121.14,"l":119.05,"c":119.9,"v":2652900},{"d":"2025-03-27","o":120,"h":120.33,"l":118.73,"c":118.97,"v":2075700},{"d":"2025-03-28","o":119.21,"h":119.66,"l":116.36,"c":116.69,"v":1772900},{"d":"2025-03-31","o":116.36,"h":117.73,"l":113.76,"c":116.98,"v":2014000},{"d":"2025-04-01","o":116.42,"h":116.47,"l":113.36,"c":114.05,"v":2302800},{"d":"2025-04-02","o":113.12,"h":116.24,"l":112.75,"c":115.99,"v":1947600},{"d":"2025-04-03","o":113.1,"h":113.9,"l":109.57,"c":109.67,"v":3802400},{"d":"2025-04-04","o":107.14,"h":107.7,"l":102.85,"c":103,"v":3826300},{"d":"2025-04-07","o":102.63,"h":107,"l":98.51,"c":103.59,"v":3562900},{"d":"2025-04-08","o":106.06,"h":106.76,"l":97.37,"c":99.29,"v":4525100},{"d":"2025-04-09","o":98.06,"h":107.3,"l":96.43,"c":107.05,"v":4234600},{"d":"2025-04-10","o":104.82,"h":105.28,"l":96.81,"c":99.95,"v":4977800},{"d":"2025-04-11","o":101.15,"h":103.34,"l":98.86,"c":102.71,"v":2849100},{"d":"2025-04-14","o":104.94,"h":106.21,"l":104,"c":105.19,"v":1906700},{"d":"2025-04-15","o":104.3,"h":105.25,"l":102.54,"c":103.12,"v":1326700},{"d":"2025-04-16","o":103.22,"h":104.83,"l":101.87,"c":102.7,"v":1454400},{"d":"2025-04-17","o":102.63,"h":103.5,"l":101.36,"c":102.48,"v":1769900},{"d":"2025-04-21","o":101.85,"h":102.04,"l":99.12,"c":100.26,"v":2321800},{"d":"2025-04-22","o":102,"h":103.94,"l":101.2,"c":102.81,"v":2321500},{"d":"2025-04-23","o":106.67,"h":109.62,"l":104.75,"c":105,"v":2236200},{"d":"2025-04-24","o":105.42,"h":107.08,"l":103.16,"c":107.02,"v":1989400},{"d":"2025-04-25","o":105.87,"h":106.43,"l":104.35,"c":106.28,"v":1120600},{"d":"2025-04-28","o":107.35,"h":108.56,"l":105.39,"c":106.87,"v":1689700},{"d":"2025-04-29","o":106.9,"h":108.02,"l":105.78,"c":107.46,"v":1201800},{"d":"2025-04-30","o":106.96,"h":107.95,"l":105.45,"c":107.6,"v":1452200},{"d":"2025-05-01","o":107.25,"h":108.23,"l":104.1,"c":106.46,"v":1523100},{"d":"2025-05-02","o":109.24,"h":110.33,"l":107.45,"c":108.63,"v":1213100},{"d":"2025-05-05","o":108.1,"h":109.25,"l":107.46,"c":108.37,"v":1385500},{"d":"2025-05-06","o":107.25,"h":108.21,"l":104.36,"c":105.24,"v":1960600},{"d":"2025-05-07","o":106.69,"h":107.6,"l":104.79,"c":107.52,"v":2143700},{"d":"2025-05-08","o":108,"h":110.65,"l":106.55,"c":108.7,"v":2093300},{"d":"2025-05-09","o":108.96,"h":109.86,"l":106.79,"c":106.93,"v":1369500},{"d":"2025-05-12","o":110.81,"h":115.71,"l":110.45,"c":115.55,"v":2873100},{"d":"2025-05-13","o":115.43,"h":116.88,"l":114.82,"c":115.42,"v":2845300},{"d":"2025-05-14","o":114.95,"h":115.5,"l":111.28,"c":111.52,"v":2563400},{"d":"2025-05-15","o":111.28,"h":112.4,"l":108.93,"c":112.4,"v":1873900},{"d":"2025-05-16","o":112.28,"h":113.83,"l":110.82,"c":113.77,"v":1812000},{"d":"2025-05-19","o":112.5,"h":113.47,"l":112.03,"c":113.44,"v":2086300},{"d":"2025-05-20","o":113.45,"h":114.14,"l":112.66,"c":113.48,"v":2245800},{"d":"2025-05-21","o":112,"h":112.61,"l":108.7,"c":108.91,"v":2859800},{"d":"2025-05-22","o":108.36,"h":110.19,"l":107.97,"c":109.68,"v":2379800},{"d":"2025-05-23","o":107.78,"h":109.06,"l":107.07,"c":108.53,"v":1691000},{"d":"2025-05-27","o":110.75,"h":111.77,"l":109.97,"c":111.26,"v":2103900},{"d":"2025-05-28","o":110.83,"h":111.58,"l":110.14,"c":110.88,"v":2733100},{"d":"2025-05-29","o":116.95,"h":116.99,"l":113,"c":113.28,"v":3837400},{"d":"2025-05-30","o":112.03,"h":112.91,"l":110.79,"c":111.92,"v":4753600},{"d":"2025-06-02","o":111.14,"h":111.41,"l":110.03,"c":111.05,"v":1757000},{"d":"2025-06-03","o":110.89,"h":112.99,"l":109.75,"c":112.76,"v":1491200},{"d":"2025-06-04","o":113.36,"h":115.29,"l":112.89,"c":114.94,"v":2692800},{"d":"2025-06-05","o":115.42,"h":115.5,"l":113.64,"c":113.94,"v":1875900},{"d":"2025-06-06","o":115.41,"h":116.02,"l":114.78,"c":115.8,"v":1556400},{"d":"2025-06-09","o":116.61,"h":118.47,"l":115.77,"c":116.74,"v":2147800},{"d":"2025-06-10","o":117.9,"h":121.16,"l":117.13,"c":120.52,"v":3499500},{"d":"2025-06-11","o":120.76,"h":122.83,"l":119.67,"c":119.72,"v":2752400},{"d":"2025-06-12","o":118.98,"h":120.05,"l":118.53,"c":118.91,"v":1361500},{"d":"2025-06-13","o":116.68,"h":118.9,"l":116.45,"c":117.08,"v":1652000},{"d":"2025-06-16","o":117.69,"h":119.34,"l":115.57,"c":119.02,"v":1402800},{"d":"2025-06-17","o":117.5,"h":118.47,"l":115.82,"c":116.09,"v":1577100},{"d":"2025-06-18","o":116.09,"h":116.88,"l":114.67,"c":115.52,"v":1560300},{"d":"2025-06-20","o":116.17,"h":116.86,"l":115.08,"c":115.56,"v":3043900},{"d":"2025-06-23","o":114.95,"h":116.23,"l":113.7,"c":116.13,"v":1448400},{"d":"2025-06-24","o":117.33,"h":118,"l":116.57,"c":117.64,"v":1945300},{"d":"2025-06-25","o":117.11,"h":119.78,"l":116.97,"c":118.62,"v":1690000},{"d":"2025-06-26","o":119.18,"h":120.54,"l":118.04,"c":119.42,"v":1488000},{"d":"2025-06-27","o":120,"h":120.21,"l":118.18,"c":119.17,"v":1734700},{"d":"2025-06-30","o":119.19,"h":119.66,"l":117.45,"c":118.01,"v":1602400},{"d":"2025-07-01","o":117.44,"h":123.16,"l":116.84,"c":120.45,"v":1935700},{"d":"2025-07-02","o":121,"h":121.59,"l":119.46,"c":120.66,"v":1467100},{"d":"2025-07-03","o":121,"h":121.75,"l":120.67,"c":121.38,"v":945000},{"d":"2025-07-07","o":120.4,"h":120.75,"l":118.1,"c":119.25,"v":1459900},{"d":"2025-07-08","o":119.58,"h":123.11,"l":119.28,"c":121.01,"v":1917000},{"d":"2025-07-09","o":121.4,"h":122.35,"l":118.9,"c":121.3,"v":1806700},{"d":"2025-07-10","o":121.63,"h":126.44,"l":120.94,"c":124.17,"v":2269500},{"d":"2025-07-11","o":122.93,"h":123.66,"l":122.34,"c":123.28,"v":1383000},{"d":"2025-07-14","o":121.84,"h":121.86,"l":119.27,"c":120.08,"v":2028700},{"d":"2025-07-15","o":118,"h":119.76,"l":111.93,"c":112.94,"v":3950600},{"d":"2025-07-16","o":113.46,"h":114.46,"l":111.86,"c":113.43,"v":2248800},{"d":"2025-07-17","o":114.1,"h":116.57,"l":113.25,"c":116.36,"v":1552900},{"d":"2025-07-18","o":116.82,"h":117.2,"l":113.53,"c":113.99,"v":1521800},{"d":"2025-07-21","o":113.23,"h":113.66,"l":110.75,"c":112.04,"v":2060800},{"d":"2025-07-22","o":112.85,"h":117.05,"l":112.14,"c":116.19,"v":1692000},{"d":"2025-07-23","o":119.38,"h":120.79,"l":117.48,"c":119.47,"v":1939700},{"d":"2025-07-24","o":119.43,"h":122.75,"l":119.43,"c":120.35,"v":1602800},{"d":"2025-07-25","o":120.5,"h":121.01,"l":119.02,"c":120.18,"v":1972700},{"d":"2025-07-28","o":119.41,"h":120.77,"l":118.72,"c":119.54,"v":1679100},{"d":"2025-07-29","o":119.75,"h":120.51,"l":118.86,"c":119.84,"v":1212200},{"d":"2025-07-30","o":120.24,"h":120.46,"l":117.23,"c":118.05,"v":979100},{"d":"2025-07-31","o":116.57,"h":118.34,"l":114.47,"c":114.81,"v":2339500},{"d":"2025-08-01","o":113.45,"h":114.32,"l":111.19,"c":113.5,"v":1888600},{"d":"2025-08-04","o":113.17,"h":115.03,"l":112.01,"c":114.84,"v":1343200},{"d":"2025-08-05","o":114.81,"h":115.43,"l":114.25,"c":114.89,"v":1271000},{"d":"2025-08-06","o":115.08,"h":115.08,"l":112.56,"c":113.23,"v":1058700},{"d":"2025-08-07","o":114.5,"h":114.92,"l":113.16,"c":113.98,"v":1157400},{"d":"2025-08-08","o":114.31,"h":115,"l":113.39,"c":114.62,"v":1129700},{"d":"2025-08-11","o":115.04,"h":115.67,"l":113.73,"c":114.13,"v":1082300},{"d":"2025-08-12","o":114.51,"h":117.37,"l":114.4,"c":117.32,"v":917400},{"d":"2025-08-13","o":118.06,"h":120.4,"l":117.86,"c":120.29,"v":983500},{"d":"2025-08-14","o":119.23,"h":119.41,"l":118.15,"c":118.87,"v":926300},{"d":"2025-08-15","o":119.61,"h":119.96,"l":118.49,"c":119.2,"v":1238500},{"d":"2025-08-18","o":119.12,"h":119.6,"l":118.15,"c":118.15,"v":1021100},{"d":"2025-08-19","o":118.5,"h":120.59,"l":118.15,"c":120.11,"v":1313500},{"d":"2025-08-20","o":119.87,"h":120.46,"l":118.28,"c":119.11,"v":1431900},{"d":"2025-08-21","o":118.49,"h":118.7,"l":117.03,"c":117.15,"v":744700},{"d":"2025-08-22","o":118.27,"h":122.41,"l":117.47,"c":121.63,"v":1291000},{"d":"2025-08-25","o":121.5,"h":121.69,"l":118.48,"c":119.15,"v":1482500},{"d":"2025-08-26","o":119.23,"h":119.63,"l":118.11,"c":118.3,"v":1898200},{"d":"2025-08-27","o":118.5,"h":119.2,"l":117.51,"c":118.69,"v":1698600},{"d":"2025-08-28","o":118.8,"h":125.42,"l":118.2,"c":124.96,"v":3886400},{"d":"2025-08-29","o":125,"h":126.3,"l":124.11,"c":125.66,"v":1781200},{"d":"2025-09-02","o":124.88,"h":125.52,"l":121.8,"c":125.21,"v":2412700},{"d":"2025-09-03","o":124.96,"h":125.83,"l":123.72,"c":125.22,"v":2497300},{"d":"2025-09-04","o":125,"h":128.83,"l":123.8,"c":128.48,"v":2715400},{"d":"2025-09-05","o":128.72,"h":131,"l":128.39,"c":128.75,"v":1633200},{"d":"2025-09-08","o":127.48,"h":128.42,"l":126.28,"c":128.13,"v":2136200},{"d":"2025-09-09","o":128.1,"h":128.26,"l":125.85,"c":126.25,"v":1470300},{"d":"2025-09-10","o":125.92,"h":126.72,"l":124.01,"c":124.12,"v":1669500},{"d":"2025-09-11","o":125.51,"h":127.05,"l":124.87,"c":126.73,"v":1474100},{"d":"2025-09-12","o":126.45,"h":126.53,"l":123.13,"c":123.24,"v":1250800},{"d":"2025-09-15","o":123.99,"h":126.41,"l":123.7,"c":125.63,"v":2084900},{"d":"2025-09-16","o":125.63,"h":127.58,"l":125.02,"c":127.19,"v":1721100},{"d":"2025-09-17","o":127.72,"h":130.08,"l":126.38,"c":126.72,"v":1921700},{"d":"2025-09-18","o":127.76,"h":128.54,"l":126.76,"c":127.62,"v":1513200},{"d":"2025-09-19","o":128.28,"h":128.55,"l":126.02,"c":126.32,"v":2844300},{"d":"2025-09-22","o":125.5,"h":126.62,"l":125.17,"c":126.33,"v":976700},{"d":"2025-09-23","o":126.17,"h":126.99,"l":125.9,"c":125.94,"v":1281500},{"d":"2025-09-24","o":125.17,"h":125.96,"l":124.08,"c":124.38,"v":1239900},{"d":"2025-09-25","o":123.66,"h":123.66,"l":120.78,"c":121.89,"v":1411800},{"d":"2025-09-26","o":122.05,"h":124.05,"l":121.55,"c":123.39,"v":1167100},{"d":"2025-09-29","o":123.76,"h":124.23,"l":122.57,"c":123.75,"v":1486100},{"d":"2025-09-30","o":123.42,"h":128.39,"l":123.01,"c":128.35,"v":2417900},{"d":"2025-10-01","o":128.34,"h":138.98,"l":128.19,"c":138.58,"v":4333300},{"d":"2025-10-02","o":137.55,"h":140.64,"l":136.9,"c":138.7,"v":2228800},{"d":"2025-10-03","o":139,"h":143.09,"l":138.85,"c":141.64,"v":2346000},{"d":"2025-10-06","o":141.51,"h":141.94,"l":139.9,"c":141.61,"v":1538400},{"d":"2025-10-07","o":141.86,"h":142.27,"l":138.44,"c":138.56,"v":1444600},{"d":"2025-10-08","o":140.36,"h":142.44,"l":138.97,"c":140.81,"v":1698700},{"d":"2025-10-09","o":140.28,"h":140.94,"l":138.48,"c":140.11,"v":1149900},{"d":"2025-10-10","o":139.66,"h":140.57,"l":136.29,"c":136.62,"v":1968200},{"d":"2025-10-13","o":137.85,"h":139.84,"l":136.76,"c":138.23,"v":1481500},{"d":"2025-10-14","o":136.27,"h":139.92,"l":135.54,"c":138.04,"v":1142100},{"d":"2025-10-15","o":138.68,"h":140.22,"l":137.35,"c":139.65,"v":1692500},{"d":"2025-10-16","o":140.84,"h":143.32,"l":140.26,"c":141.1,"v":2180200},{"d":"2025-10-17","o":139.76,"h":142.24,"l":139.02,"c":141.92,"v":1506500},{"d":"2025-10-20","o":143,"h":144.63,"l":142.27,"c":143,"v":1580500},{"d":"2025-10-21","o":145.3,"h":149.5,"l":144.27,"c":145.68,"v":1658400},{"d":"2025-10-22","o":145.28,"h":147.74,"l":144.46,"c":145.87,"v":1495400},{"d":"2025-10-23","o":146.3,"h":148.33,"l":145.6,"c":147.46,"v":1210000},{"d":"2025-10-24","o":148.12,"h":149.12,"l":147.53,"c":148.03,"v":1135500},{"d":"2025-10-27","o":148.28,"h":148.65,"l":146.52,"c":146.59,"v":1187900},{"d":"2025-10-28","o":145.74,"h":147.27,"l":144.63,"c":145.85,"v":1470100},{"d":"2025-10-29","o":145.52,"h":146.05,"l":142.87,"c":143.2,"v":1902500},{"d":"2025-10-30","o":142.93,"h":145.27,"l":142.21,"c":143.36,"v":1519600},{"d":"2025-10-31","o":142.78,"h":146.99,"l":142.6,"c":146.36,"v":1487200},{"d":"2025-11-03","o":145.07,"h":145.58,"l":142.53,"c":144.69,"v":1785800},{"d":"2025-11-04","o":143.5,"h":148.71,"l":143.5,"c":146.08,"v":2176600},{"d":"2025-11-05","o":143.15,"h":147.49,"l":142.46,"c":146.77,"v":1664700},{"d":"2025-11-06","o":145.79,"h":148.01,"l":145.1,"c":147.49,"v":1286000},{"d":"2025-11-07","o":146.52,"h":147.12,"l":144.58,"c":146.74,"v":1027200},{"d":"2025-11-10","o":146.93,"h":147.88,"l":145.1,"c":146.36,"v":1310500},{"d":"2025-11-11","o":146.91,"h":149.98,"l":146.78,"c":149.42,"v":1218600},{"d":"2025-11-12","o":149.91,"h":152.67,"l":148.78,"c":151.52,"v":2064500},{"d":"2025-11-13","o":149.44,"h":152.1,"l":146.52,"c":146.89,"v":1940700},{"d":"2025-11-14","o":145.32,"h":148,"l":144.5,"c":146.82,"v":1302600},{"d":"2025-11-17","o":146.37,"h":147.04,"l":144.05,"c":144.52,"v":1445600},{"d":"2025-11-18","o":143.24,"h":145.29,"l":140.24,"c":143.84,"v":2330800},{"d":"2025-11-19","o":145.49,"h":145.49,"l":142.76,"c":144.4,"v":1848300},{"d":"2025-11-20","o":147.16,"h":147.36,"l":143.95,"c":145.06,"v":1443700},{"d":"2025-11-21","o":144.47,"h":151.76,"l":144.47,"c":151.25,"v":2469000},{"d":"2025-11-24","o":151.9,"h":153.6,"l":150.47,"c":153.6,"v":3984500},{"d":"2025-11-25","o":150.78,"h":160.27,"l":148,"c":157.2,"v":3698000},{"d":"2025-11-26","o":155.74,"h":158.12,"l":154.02,"c":154.37,"v":3294300},{"d":"2025-11-28","o":154.11,"h":154.56,"l":153.22,"c":153.5,"v":1531600},{"d":"2025-12-01","o":152.54,"h":153.95,"l":149.19,"c":150.1,"v":2043900},{"d":"2025-12-02","o":150.96,"h":151.46,"l":148.75,"c":148.81,"v":1653000},{"d":"2025-12-03","o":149.77,"h":151.43,"l":149.1,"c":149.26,"v":2163100},{"d":"2025-12-04","o":149.26,"h":149.8,"l":144.22,"c":148.32,"v":2865100},{"d":"2025-12-05","o":148.79,"h":149,"l":144.76,"c":145.49,"v":2142100},{"d":"2025-12-08","o":144.82,"h":144.82,"l":142.18,"c":142.44,"v":2195300},{"d":"2025-12-09","o":142.3,"h":142.77,"l":140.22,"c":140.64,"v":2324500},{"d":"2025-12-10","o":141.51,"h":143.93,"l":141.06,"c":143.47,"v":1864000},{"d":"2025-12-11","o":143.57,"h":143.88,"l":142.14,"c":142.87,"v":1226100},{"d":"2025-12-12","o":142.59,"h":142.85,"l":139.15,"c":139.68,"v":1961800},{"d":"2025-12-15","o":141.82,"h":143.37,"l":139.72,"c":140.6,"v":2712100},{"d":"2025-12-16","o":140.48,"h":140.51,"l":138.04,"c":139.19,"v":1798800},{"d":"2025-12-17","o":138.67,"h":139.31,"l":136.27,"c":136.66,"v":2242000},{"d":"2025-12-18","o":137.09,"h":138.98,"l":136.23,"c":136.9,"v":2693900},{"d":"2025-12-19","o":137.21,"h":138.27,"l":136.43,"c":137.24,"v":4959100},{"d":"2025-12-22","o":137.62,"h":139.19,"l":137.21,"c":138.52,"v":2038300},{"d":"2025-12-23","o":138.17,"h":138.92,"l":137.64,"c":138.36,"v":1208700},{"d":"2025-12-24","o":138.35,"h":138.57,"l":137.77,"c":138.32,"v":509000},{"d":"2025-12-26","o":138.5,"h":138.63,"l":137.87,"c":138.39,"v":739300},{"d":"2025-12-29","o":138.4,"h":139.07,"l":137.62,"c":137.93,"v":1640800},{"d":"2025-12-30","o":137.57,"h":138.16,"l":136.83,"c":137.62,"v":2423100},{"d":"2025-12-31","o":137.61,"h":137.97,"l":136.04,"c":136.07,"v":950000},{"d":"2026-01-02","o":136.24,"h":137.95,"l":135.27,"c":137.95,"v":1650600},{"d":"2026-01-05","o":137.67,"h":142.97,"l":137.66,"c":142.93,"v":2981500},{"d":"2026-01-06","o":142.18,"h":148.56,"l":142.17,"c":147.6,"v":2627700},{"d":"2026-01-07","o":147.64,"h":149.39,"l":145.55,"c":147.81,"v":2279000},{"d":"2026-01-08","o":146.74,"h":148.74,"l":145.37,"c":145.76,"v":1728700},{"d":"2026-01-09","o":147.48,"h":150.03,"l":147.15,"c":148.52,"v":1818800},{"d":"2026-01-12","o":148.6,"h":150,"l":146.91,"c":147.99,"v":1127900},{"d":"2026-01-13","o":148.57,"h":150.1,"l":143.14,"c":146.32,"v":2593400},{"d":"2026-01-14","o":146.41,"h":148.37,"l":145.52,"c":145.92,"v":1684100},{"d":"2026-01-15","o":146.59,"h":146.9,"l":144.68,"c":144.83,"v":1675000},{"d":"2026-01-16","o":144.2,"h":144.88,"l":139.49,"c":139.64,"v":2603400},{"d":"2026-01-20","o":138,"h":138.77,"l":134.63,"c":135.83,"v":3300700},{"d":"2026-01-21","o":136.22,"h":140.47,"l":136.02,"c":139.77,"v":1988100},{"d":"2026-01-22","o":139.3,"h":141.19,"l":138.43,"c":138.63,"v":1453200},{"d":"2026-01-23","o":138,"h":138.37,"l":133.96,"c":135.05,"v":1811600},{"d":"2026-01-26","o":134.72,"h":136.96,"l":134.1,"c":135.65,"v":1551900},{"d":"2026-01-27","o":134.49,"h":137.09,"l":134.06,"c":135.95,"v":1422500},{"d":"2026-01-28","o":135.4,"h":135.57,"l":133.4,"c":133.87,"v":1682600},{"d":"2026-01-29","o":132.75,"h":133.31,"l":129.63,"c":133.27,"v":1919100},{"d":"2026-01-30","o":131.94,"h":133.94,"l":131.08,"c":133.85,"v":1808000},{"d":"2026-02-02","o":132.63,"h":135.57,"l":132.12,"c":135.39,"v":1487800},{"d":"2026-02-03","o":135.39,"h":137.85,"l":131.56,"c":132.14,"v":2462900},{"d":"2026-02-04","o":132.31,"h":134.87,"l":132.31,"c":132.98,"v":1958400},{"d":"2026-02-05","o":132.19,"h":133.45,"l":129.35,"c":129.64,"v":1480100},{"d":"2026-02-06","o":130.32,"h":131.43,"l":128.63,"c":129.58,"v":1931000},{"d":"2026-02-09","o":127.79,"h":128,"l":125.68,"c":127.5,"v":2233500},{"d":"2026-02-10","o":128.29,"h":129.98,"l":127.29,"c":129,"v":2124500},{"d":"2026-02-11","o":128.03,"h":129.56,"l":127.14,"c":128.9,"v":2062400},{"d":"2026-02-12","o":129,"h":129,"l":120.99,"c":124.88,"v":3440900},{"d":"2026-02-13","o":125.6,"h":127.77,"l":125.02,"c":125.81,"v":1527900},{"d":"2026-02-17","o":125.87,"h":125.91,"l":122.99,"c":123.87,"v":2110500},{"d":"2026-02-18","o":123.64,"h":126.99,"l":123.05,"c":126.94,"v":1370400},{"d":"2026-02-19","o":126.01,"h":126.36,"l":123.66,"c":126.34,"v":1892900},{"d":"2026-02-20","o":125.2,"h":125.8,"l":122.06,"c":122.9,"v":4242900},{"d":"2026-02-23","o":121.83,"h":124.26,"l":121.68,"c":124.2,"v":2359400},{"d":"2026-02-24","o":124.51,"h":125.83,"l":123.13,"c":124.4,"v":2729600},{"d":"2026-02-25","o":125.51,"h":125.59,"l":123.44,"c":124.72,"v":2469300},{"d":"2026-02-26","o":121.89,"h":124.41,"l":114.49,"c":120.97,"v":6096600},{"d":"2026-02-27","o":119.61,"h":121.98,"l":119.05,"c":121.38,"v":4333600},{"d":"2026-03-02","o":118.85,"h":119.4,"l":117.61,"c":118.17,"v":3478000},{"d":"2026-03-03","o":116.64,"h":119.1,"l":115,"c":119.04,"v":2770900},{"d":"2026-03-04","o":119.58,"h":121.17,"l":119.25,"c":120.54,"v":2806100},{"d":"2026-03-05","o":118.9,"h":120.29,"l":117.1,"c":118.11,"v":2657400},{"d":"2026-03-06","o":116.66,"h":116.77,"l":114.91,"c":115.07,"v":2517300},{"d":"2026-03-09","o":113.93,"h":116.71,"l":113.32,"c":116.64,"v":3207800},{"d":"2026-03-10","o":115.51,"h":117.04,"l":114.46,"c":115.43,"v":2340100},{"d":"2026-03-11","o":115.58,"h":116.67,"l":114.14,"c":115.42,"v":1547500},{"d":"2026-03-12","o":113.51,"h":114.19,"l":110.89,"c":111.63,"v":2202800},{"d":"2026-03-13","o":113.17,"h":113.65,"l":111.02,"c":111.51,"v":1720500},{"d":"2026-03-16","o":113.18,"h":114.07,"l":111.43,"c":111.83,"v":1462900},{"d":"2026-03-17","o":112.94,"h":114.9,"l":112.65,"c":112.75,"v":2284100},{"d":"2026-03-18","o":111.7,"h":112.42,"l":110.33,"c":111.5,"v":2404400},{"d":"2026-03-19","o":110.67,"h":112.59,"l":110.49,"c":111.75,"v":2759000},{"d":"2026-03-20","o":111.57,"h":112.53,"l":110.18,"c":111.3,"v":4402500},{"d":"2026-03-23","o":113.42,"h":113.7,"l":111.53,"c":112.02,"v":1975900},{"d":"2026-03-24","o":110.59,"h":115.24,"l":110.03,"c":114.2,"v":2076900},{"d":"2026-03-25","o":115.89,"h":116.4,"l":111.74,"c":112.98,"v":1704500},{"d":"2026-03-26","o":113.86,"h":114.52,"l":113.27,"c":113.48,"v":2561800},{"d":"2026-03-27","o":113.53,"h":113.74,"l":109.9,"c":110.24,"v":1269900},{"d":"2026-03-30","o":111.56,"h":112.97,"l":111.07,"c":112.01,"v":1372900},{"d":"2026-03-31","o":112.55,"h":115.2,"l":111.89,"c":113.98,"v":1228227},{"d":"2026-04-01","o":114.01,"h":115.72,"l":113.85,"c":114.54,"v":1162699},{"d":"2026-04-02","o":113.91,"h":117.32,"l":112.99,"c":115.48,"v":806817},{"d":"2026-04-06","o":115.14,"h":115.68,"l":113.01,"c":114.84,"v":1153739},{"d":"2026-04-07","o":113.94,"h":114.54,"l":112.9,"c":113.88,"v":891351},{"d":"2026-04-08","o":115.98,"h":118.25,"l":116.26,"c":116.92,"v":947533},{"d":"2026-04-09","o":115.97,"h":116.25,"l":113.64,"c":115.39,"v":1218736},{"d":"2026-04-10","o":115.45,"h":116.83,"l":114.53,"c":115.06,"v":676216},{"d":"2026-04-13","o":114.94,"h":117.75,"l":114.67,"c":117.5,"v":1300138},{"d":"2026-04-14","o":118.04,"h":121.62,"l":117.86,"c":120.39,"v":2552241},{"d":"2026-04-15","o":120.4,"h":121.81,"l":119.14,"c":119.77,"v":2032113},{"d":"2026-04-16","o":120.03,"h":120.03,"l":117.61,"c":118.25,"v":1344216},{"d":"2026-04-17","o":119.47,"h":121.92,"l":118.88,"c":121.87,"v":1583461},{"d":"2026-04-20","o":121.07,"h":121.32,"l":120.11,"c":120.96,"v":956463},{"d":"2026-04-21","o":121.55,"h":124.89,"l":120.86,"c":122.09,"v":1391705},{"d":"2026-04-22","o":122.87,"h":123.29,"l":120.34,"c":120.47,"v":1233856},{"d":"2026-04-23","o":116.5,"h":116.49,"l":111.98,"c":114.42,"v":2114585},{"d":"2026-04-24","o":114.57,"h":116.5,"l":114.25,"c":115.55,"v":995971},{"d":"2026-04-27","o":115.18,"h":117.33,"l":115.18,"c":115.62,"v":1161403},{"d":"2026-04-28","o":116.23,"h":116.64,"l":114.1,"c":114.87,"v":2078999},{"d":"2026-04-29","o":114.19,"h":115.53,"l":110.31,"c":111.3,"v":2109038},{"d":"2026-04-30","o":111.81,"h":115.98,"l":111.32,"c":115.55,"v":1628864},{"d":"2026-05-01","o":116.13,"h":116.28,"l":113.84,"c":114.52,"v":1009590},{"d":"2026-05-04","o":113.48,"h":114.87,"l":111.82,"c":112.18,"v":1948816},{"d":"2026-05-05","o":115.39,"h":119.31,"l":114.28,"c":117.53,"v":2527890},{"d":"2026-05-06","o":119.81,"h":120.17,"l":117.22,"c":117.69,"v":1597073},{"d":"2026-05-07","o":117.62,"h":119.58,"l":117.5,"c":118.65,"v":1428586},{"d":"2026-05-08","o":118.11,"h":117.7,"l":113.28,"c":115.62,"v":2106289},{"d":"2026-05-11","o":115.81,"h":115.5,"l":111.43,"c":111.46,"v":1744892},{"d":"2026-05-12","o":111.92,"h":113.74,"l":111.09,"c":112.9,"v":1221279},{"d":"2026-05-13","o":112.83,"h":114.73,"l":111.96,"c":112.74,"v":1760891},{"d":"2026-05-14","o":112.86,"h":115.64,"l":112.7,"c":113.26,"v":1159614},{"d":"2026-05-15","o":112.3,"h":113.08,"l":111.44,"c":111.7,"v":1413348},{"d":"2026-05-18","o":111.94,"h":113.59,"l":110.95,"c":112.11,"v":1370820},{"d":"2026-05-19","o":112.01,"h":113.22,"l":110.2,"c":110.57,"v":3132238}]