[{"d":"1994-05-19","o":5.07,"h":5.37,"l":5.07,"c":5.27,"v":134232},{"d":"1994-05-20","o":5.17,"h":5.37,"l":5.07,"c":5.27,"v":54285},{"d":"1994-05-23","o":5.27,"h":5.27,"l":5.07,"c":5.07,"v":16532},{"d":"1994-05-24","o":5.27,"h":5.27,"l":5.07,"c":5.07,"v":7649},{"d":"1994-05-25","o":5.17,"h":5.17,"l":5.07,"c":5.07,"v":13325},{"d":"1994-05-26","o":5.07,"h":5.22,"l":5.07,"c":5.07,"v":19987},{"d":"1994-05-27","o":5.17,"h":5.17,"l":4.96,"c":4.96,"v":12338},{"d":"1994-05-31","o":5.07,"h":5.27,"l":5.07,"c":5.27,"v":1481},{"d":"1994-06-01","o":5.07,"h":5.27,"l":5.07,"c":5.27,"v":52311},{"d":"1994-06-02","o":5.27,"h":5.27,"l":5.12,"c":5.27,"v":5182},{"d":"1994-06-03","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":2468},{"d":"1994-06-06","o":5.27,"h":5.27,"l":5.07,"c":5.07,"v":5675},{"d":"1994-06-07","o":5.27,"h":5.27,"l":5.07,"c":5.27,"v":15545},{"d":"1994-06-08","o":5.07,"h":5.27,"l":5.07,"c":5.07,"v":19740},{"d":"1994-06-09","o":5.07,"h":5.27,"l":5.07,"c":5.27,"v":2714},{"d":"1994-06-10","o":5.27,"h":5.27,"l":5.22,"c":5.22,"v":987},{"d":"1994-06-13","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":494},{"d":"1994-06-14","o":5.27,"h":5.32,"l":5.07,"c":5.17,"v":52558},{"d":"1994-06-15","o":5.27,"h":5.57,"l":5.27,"c":5.47,"v":122635},{"d":"1994-06-16","o":5.57,"h":5.57,"l":5.37,"c":5.57,"v":14558},{"d":"1994-06-17","o":5.57,"h":5.57,"l":5.37,"c":5.57,"v":57493},{"d":"1994-06-20","o":5.47,"h":5.47,"l":5.27,"c":5.27,"v":8390},{"d":"1994-06-21","o":5.27,"h":5.47,"l":5.27,"c":5.27,"v":13571},{"d":"1994-06-22","o":5.47,"h":5.47,"l":5.27,"c":5.27,"v":34052},{"d":"1994-06-23","o":5.47,"h":5.47,"l":5.27,"c":5.42,"v":14312},{"d":"1994-06-24","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":1234},{"d":"1994-06-27","o":5.47,"h":5.47,"l":5.27,"c":5.27,"v":2714},{"d":"1994-06-28","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":494},{"d":"1994-06-29","o":5.27,"h":5.47,"l":5.27,"c":5.47,"v":8143},{"d":"1994-06-30","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1994-07-01","o":5.27,"h":5.47,"l":5.27,"c":5.42,"v":4195},{"d":"1994-07-05","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":740},{"d":"1994-07-06","o":5.37,"h":5.47,"l":5.27,"c":5.47,"v":36026},{"d":"1994-07-07","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":1234},{"d":"1994-07-08","o":5.37,"h":5.67,"l":5.37,"c":5.67,"v":1481},{"d":"1994-07-11","o":5.67,"h":5.67,"l":5.27,"c":5.27,"v":32078},{"d":"1994-07-12","o":5.42,"h":5.57,"l":5.27,"c":5.57,"v":24428},{"d":"1994-07-13","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":494},{"d":"1994-07-14","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1994-07-15","o":5.47,"h":5.47,"l":5.37,"c":5.47,"v":16532},{"d":"1994-07-18","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1994-07-19","o":5.37,"h":5.37,"l":5.27,"c":5.27,"v":11104},{"d":"1994-07-20","o":5.47,"h":5.47,"l":5.27,"c":5.27,"v":3455},{"d":"1994-07-21","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":987},{"d":"1994-07-22","o":5.27,"h":5.42,"l":5.27,"c":5.42,"v":5675},{"d":"1994-07-25","o":5.27,"h":5.47,"l":5.27,"c":5.27,"v":9870},{"d":"1994-07-26","o":5.27,"h":5.47,"l":5.27,"c":5.47,"v":987},{"d":"1994-07-27","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":247},{"d":"1994-07-28","o":5.27,"h":5.37,"l":5.27,"c":5.37,"v":5182},{"d":"1994-07-29","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1994-08-01","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":3455},{"d":"1994-08-02","o":5.47,"h":5.47,"l":5.27,"c":5.27,"v":1234},{"d":"1994-08-03","o":5.27,"h":5.42,"l":5.27,"c":5.42,"v":3208},{"d":"1994-08-04","o":5.27,"h":5.47,"l":5.27,"c":5.47,"v":18753},{"d":"1994-08-05","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":13571},{"d":"1994-08-08","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":1974},{"d":"1994-08-09","o":5.42,"h":5.42,"l":5.27,"c":5.27,"v":8636},{"d":"1994-08-10","o":5.27,"h":5.47,"l":5.27,"c":5.27,"v":13325},{"d":"1994-08-11","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":7403},{"d":"1994-08-12","o":5.37,"h":5.47,"l":5.27,"c":5.47,"v":46883},{"d":"1994-08-15","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1994-08-16","o":5.27,"h":5.47,"l":5.27,"c":5.27,"v":22208},{"d":"1994-08-17","o":5.42,"h":5.47,"l":5.27,"c":5.27,"v":37013},{"d":"1994-08-18","o":5.47,"h":5.47,"l":5.37,"c":5.37,"v":1727},{"d":"1994-08-19","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":2961},{"d":"1994-08-22","o":5.42,"h":5.47,"l":5.27,"c":5.42,"v":30844},{"d":"1994-08-23","o":5.47,"h":5.47,"l":5.27,"c":5.27,"v":9870},{"d":"1994-08-24","o":5.47,"h":5.47,"l":5.27,"c":5.27,"v":8143},{"d":"1994-08-25","o":5.47,"h":5.47,"l":5.27,"c":5.4,"v":9377},{"d":"1994-08-26","o":5.42,"h":5.42,"l":5.27,"c":5.27,"v":14065},{"d":"1994-08-29","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":0},{"d":"1994-08-30","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":2468},{"d":"1994-08-31","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":494},{"d":"1994-09-01","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":2221},{"d":"1994-09-02","o":5.27,"h":5.42,"l":5.27,"c":5.27,"v":24428},{"d":"1994-09-06","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":12338},{"d":"1994-09-07","o":5.42,"h":5.47,"l":5.27,"c":5.47,"v":27143},{"d":"1994-09-08","o":5.47,"h":5.47,"l":5.27,"c":5.27,"v":6169},{"d":"1994-09-09","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":247},{"d":"1994-09-12","o":5.27,"h":5.57,"l":5.27,"c":5.47,"v":9870},{"d":"1994-09-13","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":1234},{"d":"1994-09-14","o":5.57,"h":5.57,"l":5.27,"c":5.37,"v":9377},{"d":"1994-09-15","o":5.27,"h":5.52,"l":5.27,"c":5.52,"v":31337},{"d":"1994-09-16","o":5.27,"h":5.42,"l":5.27,"c":5.42,"v":3455},{"d":"1994-09-19","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"1994-09-20","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":2468},{"d":"1994-09-21","o":5.27,"h":5.42,"l":5.27,"c":5.42,"v":2961},{"d":"1994-09-22","o":5.42,"h":5.42,"l":5.27,"c":5.27,"v":23935},{"d":"1994-09-23","o":5.57,"h":5.57,"l":5.27,"c":5.57,"v":9870},{"d":"1994-09-26","o":5.42,"h":5.45,"l":5.27,"c":5.27,"v":52558},{"d":"1994-09-27","o":5.27,"h":5.57,"l":5.27,"c":5.57,"v":10610},{"d":"1994-09-28","o":5.27,"h":5.42,"l":5.17,"c":5.17,"v":3208},{"d":"1994-09-29","o":5.27,"h":5.42,"l":5.17,"c":5.17,"v":11597},{"d":"1994-09-30","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1994-10-03","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1994-10-04","o":5.17,"h":5.22,"l":5.17,"c":5.22,"v":3455},{"d":"1994-10-05","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":10117},{"d":"1994-10-06","o":5.27,"h":5.37,"l":5.17,"c":5.17,"v":23195},{"d":"1994-10-07","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1994-10-10","o":5.37,"h":5.37,"l":5.17,"c":5.17,"v":2468},{"d":"1994-10-11","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1994-10-12","o":5.17,"h":5.47,"l":5.17,"c":5.37,"v":19987},{"d":"1994-10-13","o":5.27,"h":5.47,"l":5.27,"c":5.47,"v":64649},{"d":"1994-10-14","o":5.4,"h":5.57,"l":5.27,"c":5.27,"v":35779},{"d":"1994-10-17","o":5.27,"h":5.57,"l":5.27,"c":5.27,"v":185063},{"d":"1994-10-18","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":3701},{"d":"1994-10-19","o":5.27,"h":5.57,"l":5.27,"c":5.57,"v":4935},{"d":"1994-10-20","o":5.57,"h":5.57,"l":5.27,"c":5.27,"v":2714},{"d":"1994-10-21","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":740},{"d":"1994-10-24","o":5.37,"h":5.47,"l":5.37,"c":5.47,"v":7403},{"d":"1994-10-25","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":1481},{"d":"1994-10-26","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":494},{"d":"1994-10-27","o":5.37,"h":5.47,"l":5.37,"c":5.47,"v":9870},{"d":"1994-10-28","o":5.57,"h":5.57,"l":5.47,"c":5.47,"v":3208},{"d":"1994-10-31","o":5.37,"h":5.57,"l":5.37,"c":5.57,"v":6909},{"d":"1994-11-01","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1994-11-02","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1994-11-03","o":5.57,"h":5.57,"l":5.37,"c":5.37,"v":11104},{"d":"1994-11-04","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":1727},{"d":"1994-11-07","o":5.37,"h":5.47,"l":5.37,"c":5.47,"v":2714},{"d":"1994-11-08","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1994-11-09","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":6416},{"d":"1994-11-10","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1994-11-11","o":5.47,"h":5.47,"l":5.37,"c":5.47,"v":4688},{"d":"1994-11-14","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1994-11-15","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":1234},{"d":"1994-11-16","o":5.42,"h":5.52,"l":5.42,"c":5.52,"v":3948},{"d":"1994-11-17","o":5.37,"h":5.52,"l":5.17,"c":5.17,"v":29857},{"d":"1994-11-18","o":5.17,"h":5.27,"l":5.17,"c":5.27,"v":3208},{"d":"1994-11-21","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":494},{"d":"1994-11-22","o":5.24,"h":5.24,"l":5.07,"c":5.07,"v":28870},{"d":"1994-11-23","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":6416},{"d":"1994-11-25","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1994-11-28","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1974},{"d":"1994-11-29","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":494},{"d":"1994-11-30","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":2961},{"d":"1994-12-01","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":0},{"d":"1994-12-02","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":0},{"d":"1994-12-05","o":5.17,"h":5.17,"l":5.12,"c":5.12,"v":8143},{"d":"1994-12-06","o":5.07,"h":5.17,"l":5.07,"c":5.17,"v":15792},{"d":"1994-12-07","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1994-12-08","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1994-12-09","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":7403},{"d":"1994-12-12","o":4.96,"h":5.02,"l":4.96,"c":5.02,"v":15052},{"d":"1994-12-13","o":4.96,"h":5.27,"l":4.96,"c":5.27,"v":987},{"d":"1994-12-14","o":5.27,"h":5.27,"l":5.12,"c":5.12,"v":11104},{"d":"1994-12-15","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":2468},{"d":"1994-12-16","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":4935},{"d":"1994-12-19","o":5.27,"h":5.27,"l":4.96,"c":5.02,"v":41454},{"d":"1994-12-20","o":5.02,"h":5.02,"l":5.02,"c":5.02,"v":0},{"d":"1994-12-21","o":5.27,"h":5.27,"l":5.07,"c":5.27,"v":18260},{"d":"1994-12-22","o":5.27,"h":5.27,"l":5.12,"c":5.12,"v":6416},{"d":"1994-12-23","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1994-12-27","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1994-12-28","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1994-12-29","o":4.96,"h":4.96,"l":4.86,"c":4.86,"v":23441},{"d":"1994-12-30","o":5.17,"h":5.17,"l":4.86,"c":4.86,"v":6169},{"d":"1995-01-03","o":5.17,"h":5.17,"l":4.91,"c":4.91,"v":6662},{"d":"1995-01-04","o":5.07,"h":5.07,"l":4.86,"c":4.86,"v":6416},{"d":"1995-01-05","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"1995-01-06","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"1995-01-09","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"1995-01-10","o":5.02,"h":5.02,"l":4.86,"c":4.86,"v":7896},{"d":"1995-01-11","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":2468},{"d":"1995-01-12","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":2468},{"d":"1995-01-13","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":2468},{"d":"1995-01-16","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":987},{"d":"1995-01-17","o":4.86,"h":5.02,"l":4.86,"c":4.96,"v":33558},{"d":"1995-01-18","o":5.02,"h":5.12,"l":4.86,"c":4.86,"v":22701},{"d":"1995-01-19","o":5.17,"h":5.17,"l":4.86,"c":4.86,"v":40714},{"d":"1995-01-20","o":4.86,"h":5.02,"l":4.86,"c":5.02,"v":27883},{"d":"1995-01-23","o":5.17,"h":5.17,"l":5.12,"c":5.12,"v":3455},{"d":"1995-01-24","o":5.02,"h":5.02,"l":5.02,"c":5.02,"v":6169},{"d":"1995-01-25","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":2468},{"d":"1995-01-26","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":8636},{"d":"1995-01-27","o":4.86,"h":5.17,"l":4.86,"c":5.17,"v":4195},{"d":"1995-01-30","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1995-01-31","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":2468},{"d":"1995-02-01","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"1995-02-02","o":5.12,"h":5.17,"l":4.86,"c":5.12,"v":25169},{"d":"1995-02-03","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":494},{"d":"1995-02-06","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":3701},{"d":"1995-02-07","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":2468},{"d":"1995-02-08","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":1974},{"d":"1995-02-09","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"1995-02-10","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":247},{"d":"1995-02-13","o":4.91,"h":5.07,"l":4.91,"c":5.07,"v":35779},{"d":"1995-02-14","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":494},{"d":"1995-02-15","o":5.27,"h":5.27,"l":4.96,"c":5.07,"v":10857},{"d":"1995-02-16","o":5.02,"h":5.07,"l":5.02,"c":5.07,"v":4935},{"d":"1995-02-17","o":5.02,"h":5.17,"l":5.02,"c":5.17,"v":7403},{"d":"1995-02-21","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":2468},{"d":"1995-02-22","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":2468},{"d":"1995-02-23","o":5.07,"h":5.27,"l":5.07,"c":5.07,"v":8143},{"d":"1995-02-24","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":740},{"d":"1995-02-27","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":494},{"d":"1995-02-28","o":5.27,"h":5.27,"l":5.07,"c":5.07,"v":4195},{"d":"1995-03-01","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"1995-03-02","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":2468},{"d":"1995-03-03","o":5.27,"h":5.27,"l":5.07,"c":5.07,"v":3208},{"d":"1995-03-06","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":2468},{"d":"1995-03-07","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":4935},{"d":"1995-03-08","o":5.07,"h":5.22,"l":5.07,"c":5.22,"v":9870},{"d":"1995-03-09","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1995-03-10","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1995-03-13","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1995-03-14","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":4935},{"d":"1995-03-15","o":5.07,"h":5.32,"l":5.07,"c":5.17,"v":11844},{"d":"1995-03-16","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1995-03-17","o":5.07,"h":5.27,"l":5.07,"c":5.27,"v":8390},{"d":"1995-03-20","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":0},{"d":"1995-03-21","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":247},{"d":"1995-03-22","o":5.07,"h":5.27,"l":5.07,"c":5.27,"v":51077},{"d":"1995-03-23","o":5.27,"h":5.27,"l":5.07,"c":5.07,"v":740},{"d":"1995-03-24","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"1995-03-27","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"1995-03-28","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"1995-03-29","o":5.07,"h":5.27,"l":5.07,"c":5.27,"v":20974},{"d":"1995-03-30","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":0},{"d":"1995-03-31","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":0},{"d":"1995-04-03","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":247},{"d":"1995-04-04","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1995-04-05","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1995-04-06","o":5.17,"h":5.27,"l":5.17,"c":5.27,"v":2961},{"d":"1995-04-07","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":0},{"d":"1995-04-10","o":5.47,"h":5.47,"l":5.27,"c":5.37,"v":8636},{"d":"1995-04-11","o":5.42,"h":5.47,"l":5.37,"c":5.37,"v":21221},{"d":"1995-04-12","o":5.47,"h":5.47,"l":5.27,"c":5.37,"v":13571},{"d":"1995-04-13","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":2221},{"d":"1995-04-17","o":5.67,"h":5.67,"l":5.37,"c":5.37,"v":2961},{"d":"1995-04-18","o":5.47,"h":5.47,"l":5.37,"c":5.37,"v":28376},{"d":"1995-04-19","o":5.67,"h":5.67,"l":5.37,"c":5.37,"v":987},{"d":"1995-04-20","o":5.62,"h":5.62,"l":5.37,"c":5.57,"v":11351},{"d":"1995-04-21","o":5.37,"h":5.52,"l":5.37,"c":5.37,"v":29857},{"d":"1995-04-24","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":1234},{"d":"1995-04-25","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":247},{"d":"1995-04-26","o":5.47,"h":5.57,"l":5.47,"c":5.57,"v":7403},{"d":"1995-04-27","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":2961},{"d":"1995-04-28","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1995-05-01","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1995-05-02","o":5.47,"h":5.62,"l":5.47,"c":5.62,"v":3948},{"d":"1995-05-03","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1995-05-04","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":494},{"d":"1995-05-05","o":5.78,"h":5.78,"l":5.62,"c":5.62,"v":1974},{"d":"1995-05-08","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":247},{"d":"1995-05-09","o":5.47,"h":5.78,"l":5.47,"c":5.67,"v":4442},{"d":"1995-05-10","o":5.78,"h":5.78,"l":5.57,"c":5.67,"v":8636},{"d":"1995-05-11","o":5.67,"h":5.67,"l":5.57,"c":5.57,"v":9870},{"d":"1995-05-12","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1995-05-15","o":5.62,"h":5.67,"l":5.47,"c":5.47,"v":17273},{"d":"1995-05-16","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1995-05-17","o":5.52,"h":5.52,"l":5.47,"c":5.47,"v":4195},{"d":"1995-05-18","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":2221},{"d":"1995-05-19","o":5.52,"h":5.62,"l":5.47,"c":5.62,"v":7403},{"d":"1995-05-22","o":5.47,"h":5.67,"l":5.47,"c":5.67,"v":36272},{"d":"1995-05-23","o":5.67,"h":5.67,"l":5.47,"c":5.67,"v":10610},{"d":"1995-05-24","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":0},{"d":"1995-05-25","o":5.47,"h":5.67,"l":5.47,"c":5.67,"v":1727},{"d":"1995-05-26","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":4935},{"d":"1995-05-30","o":5.62,"h":5.62,"l":5.47,"c":5.57,"v":13078},{"d":"1995-05-31","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1995-06-01","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":494},{"d":"1995-06-02","o":5.62,"h":5.78,"l":5.62,"c":5.67,"v":3455},{"d":"1995-06-05","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":2468},{"d":"1995-06-06","o":5.78,"h":5.78,"l":5.57,"c":5.72,"v":7649},{"d":"1995-06-07","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":3948},{"d":"1995-06-08","o":5.78,"h":5.78,"l":5.67,"c":5.67,"v":18753},{"d":"1995-06-09","o":5.67,"h":5.93,"l":5.67,"c":5.93,"v":2714},{"d":"1995-06-12","o":5.93,"h":5.93,"l":5.93,"c":5.93,"v":0},{"d":"1995-06-13","o":5.78,"h":5.98,"l":5.78,"c":5.98,"v":13571},{"d":"1995-06-14","o":5.78,"h":5.98,"l":5.78,"c":5.78,"v":17026},{"d":"1995-06-15","o":5.78,"h":5.98,"l":5.78,"c":5.78,"v":9130},{"d":"1995-06-16","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":247},{"d":"1995-06-19","o":5.78,"h":5.98,"l":5.78,"c":5.98,"v":5675},{"d":"1995-06-20","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":1234},{"d":"1995-06-21","o":5.78,"h":5.98,"l":5.78,"c":5.98,"v":1481},{"d":"1995-06-22","o":5.98,"h":5.98,"l":5.88,"c":5.98,"v":14805},{"d":"1995-06-23","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":1974},{"d":"1995-06-26","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":740},{"d":"1995-06-27","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":4688},{"d":"1995-06-28","o":5.98,"h":6.08,"l":5.98,"c":6.08,"v":12338},{"d":"1995-06-29","o":6.28,"h":6.28,"l":5.88,"c":6.28,"v":22208},{"d":"1995-06-30","o":6.28,"h":6.28,"l":6.13,"c":6.28,"v":12831},{"d":"1995-07-03","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":3948},{"d":"1995-07-05","o":6.28,"h":6.28,"l":6.13,"c":6.13,"v":11844},{"d":"1995-07-06","o":6.13,"h":6.28,"l":6.13,"c":6.18,"v":7649},{"d":"1995-07-07","o":6.38,"h":6.38,"l":6.33,"c":6.33,"v":16532},{"d":"1995-07-10","o":6.48,"h":6.48,"l":6.28,"c":6.28,"v":11351},{"d":"1995-07-11","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":987},{"d":"1995-07-12","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":9870},{"d":"1995-07-13","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":2714},{"d":"1995-07-14","o":6.48,"h":6.59,"l":6.48,"c":6.59,"v":5182},{"d":"1995-07-17","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":740},{"d":"1995-07-18","o":6.59,"h":6.79,"l":6.48,"c":6.79,"v":6416},{"d":"1995-07-19","o":6.79,"h":6.79,"l":6.48,"c":6.48,"v":16286},{"d":"1995-07-20","o":6.69,"h":6.74,"l":6.48,"c":6.74,"v":12338},{"d":"1995-07-21","o":6.69,"h":6.69,"l":6.43,"c":6.59,"v":3948},{"d":"1995-07-24","o":6.69,"h":6.79,"l":6.43,"c":6.79,"v":18260},{"d":"1995-07-25","o":6.69,"h":6.69,"l":6.43,"c":6.59,"v":5429},{"d":"1995-07-26","o":6.43,"h":6.64,"l":6.43,"c":6.43,"v":5675},{"d":"1995-07-27","o":6.43,"h":6.48,"l":6.43,"c":6.48,"v":8143},{"d":"1995-07-28","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":0},{"d":"1995-07-31","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":0},{"d":"1995-08-01","o":6.89,"h":6.89,"l":6.75,"c":6.75,"v":8513},{"d":"1995-08-02","o":6.89,"h":6.89,"l":6.62,"c":6.62,"v":3886},{"d":"1995-08-03","o":6.89,"h":6.89,"l":6.55,"c":6.69,"v":19802},{"d":"1995-08-04","o":6.89,"h":6.89,"l":6.75,"c":6.75,"v":1481},{"d":"1995-08-07","o":6.62,"h":6.89,"l":6.62,"c":6.89,"v":4442},{"d":"1995-08-08","o":6.82,"h":6.89,"l":6.62,"c":6.89,"v":17951},{"d":"1995-08-09","o":6.96,"h":6.96,"l":6.62,"c":6.75,"v":5922},{"d":"1995-08-10","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":13139},{"d":"1995-08-11","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1995-08-14","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":740},{"d":"1995-08-15","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-08-16","o":6.75,"h":6.89,"l":6.75,"c":6.89,"v":3331},{"d":"1995-08-17","o":7.16,"h":7.16,"l":6.75,"c":6.89,"v":18136},{"d":"1995-08-18","o":6.89,"h":7.16,"l":6.89,"c":7.02,"v":8513},{"d":"1995-08-21","o":7.16,"h":7.29,"l":7.02,"c":7.29,"v":10919},{"d":"1995-08-22","o":6.75,"h":7.29,"l":6.75,"c":6.75,"v":19987},{"d":"1995-08-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-08-24","o":6.75,"h":7.56,"l":6.75,"c":7.56,"v":17211},{"d":"1995-08-25","o":7.56,"h":7.7,"l":7.16,"c":7.56,"v":16841},{"d":"1995-08-28","o":7.7,"h":7.7,"l":7.36,"c":7.42,"v":110668},{"d":"1995-08-29","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"1995-08-30","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":8883},{"d":"1995-08-31","o":7.29,"h":7.56,"l":7.29,"c":7.56,"v":5182},{"d":"1995-09-01","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":555},{"d":"1995-09-05","o":7.29,"h":7.63,"l":7.29,"c":7.63,"v":2591},{"d":"1995-09-06","o":7.84,"h":7.84,"l":7.29,"c":7.29,"v":2036},{"d":"1995-09-07","o":7.56,"h":7.56,"l":7.29,"c":7.29,"v":2406},{"d":"1995-09-08","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":3331},{"d":"1995-09-11","o":7.7,"h":7.7,"l":7.56,"c":7.56,"v":11104},{"d":"1995-09-12","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":2406},{"d":"1995-09-13","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":8513},{"d":"1995-09-14","o":7.43,"h":7.7,"l":7.43,"c":7.7,"v":3331},{"d":"1995-09-15","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1995-09-18","o":7.84,"h":7.84,"l":7.43,"c":7.43,"v":555},{"d":"1995-09-19","o":7.63,"h":7.63,"l":7.43,"c":7.43,"v":2776},{"d":"1995-09-20","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":6107},{"d":"1995-09-21","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1995-09-22","o":7.7,"h":7.7,"l":7.43,"c":7.7,"v":2406},{"d":"1995-09-25","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1995-09-26","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":555},{"d":"1995-09-27","o":7.56,"h":7.56,"l":7.29,"c":7.29,"v":3331},{"d":"1995-09-28","o":7.29,"h":7.5,"l":7.29,"c":7.5,"v":2776},{"d":"1995-09-29","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":1295},{"d":"1995-10-02","o":7.84,"h":7.84,"l":7.36,"c":7.36,"v":925},{"d":"1995-10-03","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":0},{"d":"1995-10-04","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":0},{"d":"1995-10-05","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":0},{"d":"1995-10-06","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":740},{"d":"1995-10-09","o":7.56,"h":7.56,"l":7.43,"c":7.43,"v":12029},{"d":"1995-10-10","o":7.29,"h":7.77,"l":7.29,"c":7.77,"v":1666},{"d":"1995-10-11","o":7.7,"h":7.8,"l":7.29,"c":7.56,"v":26649},{"d":"1995-10-12","o":7.84,"h":7.84,"l":7.56,"c":7.56,"v":110668},{"d":"1995-10-13","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":4071},{"d":"1995-10-16","o":7.84,"h":7.84,"l":7.7,"c":7.7,"v":7773},{"d":"1995-10-17","o":7.63,"h":7.84,"l":7.56,"c":7.56,"v":15360},{"d":"1995-10-18","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1995-10-19","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":185},{"d":"1995-10-20","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":4627},{"d":"1995-10-23","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":1851},{"d":"1995-10-24","o":7.56,"h":7.7,"l":7.56,"c":7.7,"v":740},{"d":"1995-10-25","o":7.29,"h":7.56,"l":7.29,"c":7.43,"v":3331},{"d":"1995-10-26","o":7.5,"h":7.7,"l":7.29,"c":7.29,"v":13880},{"d":"1995-10-27","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":1110},{"d":"1995-10-30","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":185},{"d":"1995-10-31","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":1851},{"d":"1995-11-01","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":0},{"d":"1995-11-02","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":370},{"d":"1995-11-03","o":7.43,"h":7.7,"l":7.43,"c":7.7,"v":2776},{"d":"1995-11-06","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1995-11-07","o":7.29,"h":7.7,"l":7.29,"c":7.7,"v":1851},{"d":"1995-11-08","o":7.7,"h":7.7,"l":7.56,"c":7.56,"v":7958},{"d":"1995-11-09","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":2036},{"d":"1995-11-10","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":185},{"d":"1995-11-13","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":925},{"d":"1995-11-14","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":0},{"d":"1995-11-15","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":185},{"d":"1995-11-16","o":7.7,"h":7.7,"l":7.43,"c":7.43,"v":1481},{"d":"1995-11-17","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":0},{"d":"1995-11-20","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":0},{"d":"1995-11-21","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":0},{"d":"1995-11-22","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":740},{"d":"1995-11-24","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1995-11-27","o":7.7,"h":7.7,"l":7.56,"c":7.56,"v":2036},{"d":"1995-11-28","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":2036},{"d":"1995-11-29","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":0},{"d":"1995-11-30","o":7.56,"h":7.56,"l":7.43,"c":7.43,"v":19802},{"d":"1995-12-01","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":0},{"d":"1995-12-04","o":7.29,"h":7.56,"l":7.29,"c":7.56,"v":3701},{"d":"1995-12-05","o":7.56,"h":7.56,"l":7.29,"c":7.56,"v":4627},{"d":"1995-12-06","o":7.56,"h":7.56,"l":7.43,"c":7.43,"v":2591},{"d":"1995-12-07","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":185},{"d":"1995-12-08","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":370},{"d":"1995-12-11","o":7.43,"h":7.7,"l":7.43,"c":7.7,"v":2961},{"d":"1995-12-12","o":7.43,"h":7.7,"l":7.43,"c":7.7,"v":2221},{"d":"1995-12-13","o":7.56,"h":7.56,"l":7.43,"c":7.43,"v":1110},{"d":"1995-12-14","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":7773},{"d":"1995-12-15","o":7.7,"h":7.84,"l":7.7,"c":7.7,"v":14250},{"d":"1995-12-18","o":7.84,"h":7.84,"l":7.63,"c":7.84,"v":9993},{"d":"1995-12-19","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":925},{"d":"1995-12-20","o":7.67,"h":7.9,"l":7.67,"c":7.9,"v":7588},{"d":"1995-12-21","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":2036},{"d":"1995-12-22","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"1995-12-26","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":2961},{"d":"1995-12-27","o":7.97,"h":7.97,"l":7.9,"c":7.97,"v":3701},{"d":"1995-12-28","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":185},{"d":"1995-12-29","o":7.97,"h":7.97,"l":7.7,"c":7.7,"v":6107},{"d":"1996-01-02","o":7.97,"h":7.97,"l":7.56,"c":7.7,"v":19432},{"d":"1996-01-03","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1996-01-04","o":7.97,"h":8.11,"l":7.84,"c":8.11,"v":3331},{"d":"1996-01-05","o":7.77,"h":8.11,"l":7.77,"c":7.84,"v":2776},{"d":"1996-01-08","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"1996-01-09","o":8.11,"h":8.11,"l":7.7,"c":7.7,"v":9068},{"d":"1996-01-10","o":7.97,"h":7.97,"l":7.7,"c":7.97,"v":4997},{"d":"1996-01-11","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":1481},{"d":"1996-01-12","o":7.84,"h":7.84,"l":7.56,"c":7.7,"v":25539},{"d":"1996-01-15","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1996-01-16","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":2221},{"d":"1996-01-17","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":1110},{"d":"1996-01-18","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1996-01-19","o":7.97,"h":7.97,"l":7.7,"c":7.97,"v":28500},{"d":"1996-01-22","o":7.7,"h":7.97,"l":7.7,"c":7.84,"v":11844},{"d":"1996-01-23","o":7.97,"h":7.97,"l":7.7,"c":7.97,"v":9993},{"d":"1996-01-24","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":1851},{"d":"1996-01-25","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"1996-01-26","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":2036},{"d":"1996-01-29","o":7.84,"h":7.84,"l":7.7,"c":7.84,"v":7773},{"d":"1996-01-30","o":7.7,"h":7.9,"l":7.7,"c":7.9,"v":16656},{"d":"1996-01-31","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"1996-02-01","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":185},{"d":"1996-02-02","o":7.77,"h":7.97,"l":7.7,"c":7.97,"v":18136},{"d":"1996-02-05","o":7.97,"h":7.97,"l":7.7,"c":7.7,"v":2406},{"d":"1996-02-06","o":7.97,"h":7.97,"l":7.7,"c":7.84,"v":9438},{"d":"1996-02-07","o":7.77,"h":7.77,"l":7.7,"c":7.7,"v":4627},{"d":"1996-02-08","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":925},{"d":"1996-02-09","o":7.7,"h":7.97,"l":7.7,"c":7.7,"v":15730},{"d":"1996-02-12","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1996-02-13","o":7.77,"h":7.77,"l":7.77,"c":7.77,"v":6292},{"d":"1996-02-14","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":925},{"d":"1996-02-15","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":185},{"d":"1996-02-16","o":7.97,"h":7.97,"l":7.7,"c":7.84,"v":2036},{"d":"1996-02-20","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"1996-02-21","o":7.97,"h":7.97,"l":7.84,"c":7.84,"v":8698},{"d":"1996-02-22","o":7.7,"h":7.84,"l":7.7,"c":7.84,"v":1851},{"d":"1996-02-23","o":7.97,"h":7.97,"l":7.7,"c":7.84,"v":1851},{"d":"1996-02-26","o":7.97,"h":7.97,"l":7.7,"c":7.97,"v":1851},{"d":"1996-02-27","o":7.97,"h":7.97,"l":7.7,"c":7.97,"v":4256},{"d":"1996-02-28","o":7.77,"h":7.97,"l":7.77,"c":7.97,"v":3331},{"d":"1996-02-29","o":7.7,"h":7.84,"l":7.7,"c":7.84,"v":17581},{"d":"1996-03-01","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9253},{"d":"1996-03-04","o":7.97,"h":7.97,"l":7.7,"c":7.7,"v":22948},{"d":"1996-03-05","o":7.77,"h":7.84,"l":7.7,"c":7.84,"v":9623},{"d":"1996-03-06","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"1996-03-07","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"1996-03-08","o":7.56,"h":7.63,"l":7.56,"c":7.63,"v":370},{"d":"1996-03-11","o":7.56,"h":7.63,"l":7.56,"c":7.63,"v":740},{"d":"1996-03-12","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":1481},{"d":"1996-03-13","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":3701},{"d":"1996-03-14","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1996-03-15","o":7.84,"h":7.84,"l":7.63,"c":7.63,"v":7773},{"d":"1996-03-18","o":7.56,"h":7.63,"l":7.56,"c":7.56,"v":14990},{"d":"1996-03-19","o":7.84,"h":7.84,"l":7.56,"c":7.77,"v":18136},{"d":"1996-03-20","o":7.77,"h":7.77,"l":7.56,"c":7.7,"v":3886},{"d":"1996-03-21","o":7.56,"h":7.63,"l":7.56,"c":7.63,"v":7403},{"d":"1996-03-22","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":4812},{"d":"1996-03-25","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1996-03-26","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1996-03-27","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1996-03-28","o":7.63,"h":7.84,"l":7.56,"c":7.77,"v":4256},{"d":"1996-03-29","o":7.7,"h":7.7,"l":7.56,"c":7.56,"v":6662},{"d":"1996-04-01","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":1851},{"d":"1996-04-02","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"1996-04-03","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"1996-04-04","o":7.63,"h":7.84,"l":7.56,"c":7.84,"v":38863},{"d":"1996-04-08","o":7.84,"h":7.84,"l":7.7,"c":7.7,"v":1481},{"d":"1996-04-09","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"1996-04-10","o":7.97,"h":8.11,"l":7.7,"c":8.11,"v":78097},{"d":"1996-04-11","o":8.11,"h":8.11,"l":7.7,"c":8.11,"v":57925},{"d":"1996-04-12","o":7.84,"h":7.97,"l":7.84,"c":7.97,"v":13325},{"d":"1996-04-15","o":8.11,"h":8.11,"l":7.84,"c":7.84,"v":81983},{"d":"1996-04-16","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":185},{"d":"1996-04-17","o":8.24,"h":8.24,"l":7.84,"c":8.17,"v":5552},{"d":"1996-04-18","o":8.24,"h":8.24,"l":7.84,"c":8.11,"v":18136},{"d":"1996-04-19","o":8.24,"h":8.24,"l":7.84,"c":7.84,"v":13325},{"d":"1996-04-22","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":370},{"d":"1996-04-23","o":7.9,"h":7.9,"l":7.84,"c":7.84,"v":3701},{"d":"1996-04-24","o":8.04,"h":8.11,"l":7.84,"c":7.84,"v":4627},{"d":"1996-04-25","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"1996-04-26","o":8.24,"h":8.24,"l":7.84,"c":7.84,"v":9993},{"d":"1996-04-29","o":8.17,"h":8.24,"l":7.84,"c":8.17,"v":39603},{"d":"1996-04-30","o":8.24,"h":8.24,"l":7.84,"c":7.84,"v":21467},{"d":"1996-05-01","o":8.24,"h":8.24,"l":8.24,"c":8.24,"v":1110},{"d":"1996-05-02","o":8.24,"h":8.24,"l":8.24,"c":8.24,"v":0},{"d":"1996-05-03","o":8.24,"h":8.24,"l":8.24,"c":8.24,"v":2036},{"d":"1996-05-06","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":1110},{"d":"1996-05-07","o":7.84,"h":8.04,"l":7.84,"c":7.84,"v":15730},{"d":"1996-05-08","o":8.31,"h":8.31,"l":8.31,"c":8.31,"v":925},{"d":"1996-05-09","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":370},{"d":"1996-05-10","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":370},{"d":"1996-05-13","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":185},{"d":"1996-05-14","o":8.38,"h":8.38,"l":7.97,"c":7.97,"v":13139},{"d":"1996-05-15","o":8.11,"h":8.24,"l":8.04,"c":8.04,"v":19061},{"d":"1996-05-16","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":1851},{"d":"1996-05-17","o":8.38,"h":8.38,"l":7.84,"c":7.97,"v":3886},{"d":"1996-05-20","o":7.84,"h":8.21,"l":7.84,"c":7.97,"v":56814},{"d":"1996-05-21","o":8.11,"h":8.24,"l":7.9,"c":7.97,"v":13695},{"d":"1996-05-22","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":925},{"d":"1996-05-23","o":8.11,"h":8.24,"l":8.11,"c":8.24,"v":2776},{"d":"1996-05-24","o":8.38,"h":8.38,"l":8.11,"c":8.38,"v":5737},{"d":"1996-05-28","o":8.31,"h":8.31,"l":8.31,"c":8.31,"v":3701},{"d":"1996-05-29","o":8.17,"h":8.38,"l":8.11,"c":8.38,"v":24243},{"d":"1996-05-30","o":8.31,"h":8.38,"l":8.11,"c":8.17,"v":85869},{"d":"1996-05-31","o":8.51,"h":8.51,"l":8.51,"c":8.51,"v":16656},{"d":"1996-06-03","o":8.51,"h":8.65,"l":8.44,"c":8.44,"v":13695},{"d":"1996-06-04","o":8.38,"h":9.19,"l":8.38,"c":9.05,"v":45896},{"d":"1996-06-05","o":9.05,"h":9.86,"l":9.05,"c":9.59,"v":72915},{"d":"1996-06-06","o":9.86,"h":10.13,"l":9.59,"c":9.86,"v":53298},{"d":"1996-06-07","o":9.86,"h":10,"l":9.46,"c":9.73,"v":49782},{"d":"1996-06-10","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":2961},{"d":"1996-06-11","o":9.86,"h":9.86,"l":9.46,"c":9.86,"v":5922},{"d":"1996-06-12","o":9.59,"h":10,"l":9.59,"c":10,"v":19432},{"d":"1996-06-13","o":10,"h":10,"l":10,"c":10,"v":370},{"d":"1996-06-14","o":10,"h":10.13,"l":9.86,"c":10.13,"v":17766},{"d":"1996-06-17","o":9.86,"h":10.13,"l":9.86,"c":9.86,"v":8513},{"d":"1996-06-18","o":10,"h":10,"l":9.86,"c":10,"v":43120},{"d":"1996-06-19","o":9.73,"h":10,"l":9.73,"c":9.73,"v":2961},{"d":"1996-06-20","o":10,"h":10,"l":9.73,"c":9.86,"v":6847},{"d":"1996-06-21","o":10,"h":10,"l":9.73,"c":9.86,"v":20912},{"d":"1996-06-24","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":185},{"d":"1996-06-25","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":1110},{"d":"1996-06-26","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":3701},{"d":"1996-06-27","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"1996-06-28","o":10.13,"h":10.13,"l":9.86,"c":10,"v":3516},{"d":"1996-07-01","o":9.93,"h":10.13,"l":9.93,"c":10.13,"v":1851},{"d":"1996-07-02","o":10.13,"h":10.13,"l":10,"c":10,"v":740},{"d":"1996-07-03","o":10.13,"h":10.13,"l":9.86,"c":9.86,"v":5182},{"d":"1996-07-05","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"1996-07-08","o":10.27,"h":10.27,"l":9.86,"c":9.86,"v":7217},{"d":"1996-07-09","o":9.86,"h":10.27,"l":9.86,"c":9.86,"v":13325},{"d":"1996-07-10","o":10.4,"h":10.4,"l":10,"c":10.06,"v":3886},{"d":"1996-07-11","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"1996-07-12","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":555},{"d":"1996-07-15","o":10.4,"h":10.54,"l":10.13,"c":10.4,"v":7403},{"d":"1996-07-16","o":10.2,"h":10.27,"l":9.86,"c":10.27,"v":28130},{"d":"1996-07-17","o":9.86,"h":10.27,"l":9.86,"c":10.27,"v":1110},{"d":"1996-07-18","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":185},{"d":"1996-07-19","o":10.27,"h":10.27,"l":10.2,"c":10.2,"v":2776},{"d":"1996-07-22","o":10.27,"h":10.27,"l":10,"c":10,"v":1666},{"d":"1996-07-23","o":9.73,"h":10.27,"l":9.73,"c":10.27,"v":7403},{"d":"1996-07-24","o":9.73,"h":10.13,"l":9.73,"c":9.73,"v":11659},{"d":"1996-07-25","o":9.59,"h":9.86,"l":9.46,"c":9.86,"v":1851},{"d":"1996-07-26","o":9.46,"h":9.86,"l":9.46,"c":9.86,"v":1110},{"d":"1996-07-29","o":9.66,"h":10.27,"l":9.66,"c":10,"v":25724},{"d":"1996-07-30","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":1851},{"d":"1996-07-31","o":10,"h":10.06,"l":9.73,"c":10,"v":14435},{"d":"1996-08-01","o":10,"h":10.27,"l":9.86,"c":9.86,"v":2406},{"d":"1996-08-02","o":10.27,"h":10.27,"l":9.86,"c":10.27,"v":4442},{"d":"1996-08-05","o":10,"h":10.27,"l":10,"c":10.27,"v":2036},{"d":"1996-08-06","o":9.86,"h":10.4,"l":9.86,"c":10.4,"v":925},{"d":"1996-08-07","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":555},{"d":"1996-08-08","o":10.06,"h":10.4,"l":10.06,"c":10.4,"v":1295},{"d":"1996-08-09","o":10,"h":10.4,"l":9.86,"c":9.86,"v":12214},{"d":"1996-08-12","o":10.13,"h":10.13,"l":9.86,"c":10,"v":12029},{"d":"1996-08-13","o":10,"h":10,"l":10,"c":10,"v":1110},{"d":"1996-08-14","o":10,"h":10,"l":9.59,"c":9.59,"v":16471},{"d":"1996-08-15","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":925},{"d":"1996-08-16","o":9.86,"h":9.86,"l":9.59,"c":9.59,"v":2036},{"d":"1996-08-19","o":10.13,"h":10.13,"l":9.59,"c":9.59,"v":4997},{"d":"1996-08-20","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":2036},{"d":"1996-08-21","o":10,"h":10,"l":9.73,"c":9.79,"v":6477},{"d":"1996-08-22","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"1996-08-23","o":10.13,"h":10.13,"l":10,"c":10,"v":2591},{"d":"1996-08-26","o":10.13,"h":10.13,"l":10,"c":10,"v":555},{"d":"1996-08-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1996-08-28","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":185},{"d":"1996-08-29","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"1996-08-30","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":185},{"d":"1996-09-03","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":925},{"d":"1996-09-04","o":10.13,"h":10.4,"l":10.13,"c":10.2,"v":6662},{"d":"1996-09-05","o":10.4,"h":10.4,"l":10.2,"c":10.4,"v":7588},{"d":"1996-09-06","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":1481},{"d":"1996-09-09","o":10.54,"h":10.54,"l":10.4,"c":10.4,"v":1295},{"d":"1996-09-10","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"1996-09-11","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":555},{"d":"1996-09-12","o":10.13,"h":10.33,"l":10.13,"c":10.33,"v":2591},{"d":"1996-09-13","o":10.54,"h":10.54,"l":10.13,"c":10.27,"v":6847},{"d":"1996-09-16","o":10.67,"h":10.67,"l":10.13,"c":10.67,"v":12399},{"d":"1996-09-17","o":10.54,"h":10.54,"l":10.4,"c":10.4,"v":9253},{"d":"1996-09-18","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1481},{"d":"1996-09-19","o":10.67,"h":10.74,"l":10.4,"c":10.4,"v":11474},{"d":"1996-09-20","o":10.4,"h":10.54,"l":10.4,"c":10.54,"v":2776},{"d":"1996-09-23","o":10.54,"h":10.54,"l":10.27,"c":10.27,"v":6477},{"d":"1996-09-24","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":185},{"d":"1996-09-25","o":10.54,"h":10.54,"l":10.27,"c":10.27,"v":1851},{"d":"1996-09-26","o":10.54,"h":10.54,"l":10.27,"c":10.27,"v":2406},{"d":"1996-09-27","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"1996-09-30","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":2221},{"d":"1996-10-01","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":185},{"d":"1996-10-02","o":10.54,"h":10.81,"l":10.27,"c":10.67,"v":22208},{"d":"1996-10-03","o":10.67,"h":10.94,"l":10.67,"c":10.94,"v":6662},{"d":"1996-10-04","o":10.94,"h":10.94,"l":10.77,"c":10.77,"v":2036},{"d":"1996-10-07","o":10.6,"h":10.94,"l":10.6,"c":10.81,"v":22393},{"d":"1996-10-08","o":10.81,"h":10.81,"l":10.6,"c":10.81,"v":4812},{"d":"1996-10-09","o":10.6,"h":10.81,"l":10.6,"c":10.6,"v":1666},{"d":"1996-10-10","o":10.6,"h":10.6,"l":10.27,"c":10.6,"v":11474},{"d":"1996-10-11","o":10.27,"h":10.6,"l":10.06,"c":10.27,"v":9253},{"d":"1996-10-14","o":10.06,"h":10.27,"l":10.06,"c":10.27,"v":925},{"d":"1996-10-15","o":10.6,"h":10.6,"l":10.06,"c":10.27,"v":16286},{"d":"1996-10-16","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"1996-10-17","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":1851},{"d":"1996-10-18","o":10.13,"h":10.27,"l":10.13,"c":10.27,"v":740},{"d":"1996-10-21","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"1996-10-22","o":10.27,"h":10.27,"l":10.13,"c":10.13,"v":7958},{"d":"1996-10-23","o":10.27,"h":10.27,"l":10,"c":10.06,"v":10734},{"d":"1996-10-24","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"1996-10-25","o":10,"h":10,"l":9.73,"c":10,"v":1851},{"d":"1996-10-28","o":9.59,"h":9.73,"l":9.59,"c":9.73,"v":11474},{"d":"1996-10-29","o":9.59,"h":9.86,"l":9.59,"c":9.86,"v":4071},{"d":"1996-10-30","o":9.86,"h":9.86,"l":9.59,"c":9.59,"v":1110},{"d":"1996-10-31","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":1851},{"d":"1996-11-01","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":2591},{"d":"1996-11-04","o":9.59,"h":9.86,"l":9.59,"c":9.73,"v":11104},{"d":"1996-11-05","o":9.86,"h":9.86,"l":9.73,"c":9.73,"v":2591},{"d":"1996-11-06","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":1110},{"d":"1996-11-07","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":740},{"d":"1996-11-08","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":185},{"d":"1996-11-11","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":555},{"d":"1996-11-12","o":9.59,"h":9.86,"l":9.59,"c":9.86,"v":2036},{"d":"1996-11-13","o":9.86,"h":9.86,"l":9.66,"c":9.73,"v":8513},{"d":"1996-11-14","o":9.86,"h":9.86,"l":9.59,"c":9.86,"v":31646},{"d":"1996-11-15","o":9.59,"h":9.86,"l":9.59,"c":9.86,"v":925},{"d":"1996-11-18","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"1996-11-19","o":9.59,"h":9.73,"l":9.59,"c":9.73,"v":2961},{"d":"1996-11-20","o":9.59,"h":9.86,"l":9.59,"c":9.86,"v":7032},{"d":"1996-11-21","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"1996-11-22","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":370},{"d":"1996-11-25","o":9.59,"h":9.73,"l":9.32,"c":9.59,"v":26279},{"d":"1996-11-26","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"1996-11-27","o":9.25,"h":9.59,"l":9.19,"c":9.19,"v":7217},{"d":"1996-11-29","o":9.46,"h":9.59,"l":9.19,"c":9.32,"v":2961},{"d":"1996-12-02","o":9.59,"h":9.59,"l":9.25,"c":9.59,"v":12954},{"d":"1996-12-03","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"1996-12-04","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":2406},{"d":"1996-12-05","o":9.73,"h":9.73,"l":9.32,"c":9.32,"v":740},{"d":"1996-12-06","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":370},{"d":"1996-12-09","o":9.32,"h":9.52,"l":9.32,"c":9.52,"v":7403},{"d":"1996-12-10","o":9.32,"h":9.73,"l":9.32,"c":9.73,"v":14805},{"d":"1996-12-11","o":9.32,"h":9.46,"l":9.19,"c":9.19,"v":9253},{"d":"1996-12-12","o":9.05,"h":9.59,"l":9.05,"c":9.46,"v":6847},{"d":"1996-12-13","o":9.12,"h":9.52,"l":9.12,"c":9.12,"v":13510},{"d":"1996-12-16","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":740},{"d":"1996-12-17","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":2036},{"d":"1996-12-18","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":555},{"d":"1996-12-19","o":9.46,"h":9.46,"l":9.12,"c":9.25,"v":5737},{"d":"1996-12-20","o":9.39,"h":9.39,"l":9.12,"c":9.39,"v":1481},{"d":"1996-12-23","o":9.39,"h":9.39,"l":9.12,"c":9.32,"v":7588},{"d":"1996-12-24","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":3331},{"d":"1996-12-26","o":9.12,"h":9.59,"l":9.12,"c":9.12,"v":2406},{"d":"1996-12-27","o":9.12,"h":9.59,"l":9.12,"c":9.19,"v":1481},{"d":"1996-12-30","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":4071},{"d":"1996-12-31","o":9.12,"h":9.19,"l":9.12,"c":9.12,"v":10178},{"d":"1997-01-02","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":1481},{"d":"1997-01-03","o":9.46,"h":9.46,"l":9.12,"c":9.12,"v":370},{"d":"1997-01-06","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":0},{"d":"1997-01-07","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":6477},{"d":"1997-01-08","o":9.46,"h":9.46,"l":9.25,"c":9.25,"v":1295},{"d":"1997-01-09","o":9.46,"h":9.46,"l":9.29,"c":9.29,"v":2036},{"d":"1997-01-10","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":740},{"d":"1997-01-13","o":9.46,"h":9.46,"l":9.12,"c":9.32,"v":9993},{"d":"1997-01-14","o":9.32,"h":9.32,"l":9.05,"c":9.05,"v":17581},{"d":"1997-01-15","o":9.05,"h":9.46,"l":9.05,"c":9.46,"v":4627},{"d":"1997-01-16","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":370},{"d":"1997-01-17","o":9.46,"h":9.46,"l":9.19,"c":9.19,"v":2961},{"d":"1997-01-20","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":0},{"d":"1997-01-21","o":9.05,"h":9.32,"l":9.05,"c":9.32,"v":11289},{"d":"1997-01-22","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":185},{"d":"1997-01-23","o":9.19,"h":9.19,"l":9.05,"c":9.19,"v":55334},{"d":"1997-01-24","o":9.19,"h":9.25,"l":9.05,"c":9.05,"v":15545},{"d":"1997-01-27","o":9.25,"h":9.25,"l":9.05,"c":9.25,"v":4627},{"d":"1997-01-28","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":10734},{"d":"1997-01-29","o":9.46,"h":9.46,"l":9.19,"c":9.19,"v":2406},{"d":"1997-01-30","o":9.46,"h":9.46,"l":9.32,"c":9.46,"v":3331},{"d":"1997-01-31","o":9.59,"h":9.73,"l":9.46,"c":9.73,"v":6662},{"d":"1997-02-03","o":9.73,"h":10.13,"l":9.66,"c":10.13,"v":9623},{"d":"1997-02-04","o":10.13,"h":10.13,"l":9.86,"c":10,"v":35532},{"d":"1997-02-05","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":5182},{"d":"1997-02-06","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":185},{"d":"1997-02-07","o":10.13,"h":10.13,"l":9.86,"c":9.86,"v":7032},{"d":"1997-02-10","o":10.13,"h":10.13,"l":9.86,"c":10,"v":35347},{"d":"1997-02-11","o":10.13,"h":10.13,"l":9.93,"c":10.13,"v":9068},{"d":"1997-02-12","o":10.13,"h":10.13,"l":9.86,"c":10.13,"v":27389},{"d":"1997-02-13","o":10.13,"h":10.13,"l":9.86,"c":10,"v":17026},{"d":"1997-02-14","o":10.13,"h":10.13,"l":10,"c":10.13,"v":17766},{"d":"1997-02-18","o":10.13,"h":10.27,"l":9.86,"c":10.13,"v":19802},{"d":"1997-02-19","o":10.27,"h":10.4,"l":10,"c":10.27,"v":13695},{"d":"1997-02-20","o":10.4,"h":10.4,"l":10.2,"c":10.27,"v":15545},{"d":"1997-02-21","o":10.33,"h":10.4,"l":10.27,"c":10.4,"v":37198},{"d":"1997-02-24","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":2961},{"d":"1997-02-25","o":10.81,"h":11.08,"l":10.4,"c":11.08,"v":28315},{"d":"1997-02-26","o":11.08,"h":11.08,"l":10.54,"c":10.54,"v":8698},{"d":"1997-02-27","o":10.94,"h":10.94,"l":10.54,"c":10.81,"v":10178},{"d":"1997-02-28","o":10.81,"h":10.81,"l":10.27,"c":10.67,"v":7032},{"d":"1997-03-03","o":10.54,"h":10.54,"l":10.4,"c":10.4,"v":2221},{"d":"1997-03-04","o":10.4,"h":10.54,"l":10.4,"c":10.4,"v":2961},{"d":"1997-03-05","o":10.27,"h":10.54,"l":10.27,"c":10.4,"v":12584},{"d":"1997-03-06","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":555},{"d":"1997-03-07","o":10.54,"h":10.67,"l":10.2,"c":10.54,"v":6477},{"d":"1997-03-10","o":10.2,"h":10.67,"l":10.2,"c":10.67,"v":2776},{"d":"1997-03-11","o":10.2,"h":10.27,"l":10.2,"c":10.27,"v":1110},{"d":"1997-03-12","o":10.2,"h":10.4,"l":10,"c":10.06,"v":32386},{"d":"1997-03-13","o":10.27,"h":10.27,"l":9.73,"c":9.86,"v":21282},{"d":"1997-03-14","o":9.59,"h":9.86,"l":9.59,"c":9.86,"v":12954},{"d":"1997-03-17","o":10.06,"h":10.06,"l":10,"c":10,"v":740},{"d":"1997-03-18","o":10.06,"h":10.06,"l":9.73,"c":10.06,"v":1481},{"d":"1997-03-19","o":9.73,"h":10.13,"l":9.73,"c":10.13,"v":53668},{"d":"1997-03-20","o":9.86,"h":10.54,"l":9.86,"c":10.4,"v":85129},{"d":"1997-03-21","o":10.4,"h":10.94,"l":10.4,"c":10.67,"v":13510},{"d":"1997-03-24","o":10.54,"h":10.81,"l":10.54,"c":10.81,"v":5552},{"d":"1997-03-25","o":10.94,"h":10.94,"l":10.54,"c":10.54,"v":1851},{"d":"1997-03-26","o":10.94,"h":10.94,"l":10.67,"c":10.67,"v":1295},{"d":"1997-03-27","o":10.94,"h":10.94,"l":10.67,"c":10.67,"v":2961},{"d":"1997-03-31","o":10.81,"h":10.94,"l":10.81,"c":10.91,"v":13510},{"d":"1997-04-01","o":10.67,"h":10.81,"l":10.67,"c":10.81,"v":2036},{"d":"1997-04-02","o":11.08,"h":11.08,"l":10.67,"c":10.67,"v":6662},{"d":"1997-04-03","o":10.81,"h":10.94,"l":10.67,"c":10.81,"v":34422},{"d":"1997-04-04","o":10.93,"h":10.94,"l":10.67,"c":10.94,"v":3516},{"d":"1997-04-07","o":10.74,"h":10.94,"l":10.67,"c":10.67,"v":4997},{"d":"1997-04-08","o":10.94,"h":10.94,"l":10.7,"c":10.7,"v":4997},{"d":"1997-04-09","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":740},{"d":"1997-04-10","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":925},{"d":"1997-04-11","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":10549},{"d":"1997-04-14","o":10.94,"h":10.94,"l":10.54,"c":10.74,"v":7588},{"d":"1997-04-15","o":10.54,"h":10.81,"l":10.54,"c":10.81,"v":5552},{"d":"1997-04-16","o":10.54,"h":10.81,"l":10.54,"c":10.6,"v":7403},{"d":"1997-04-17","o":10.77,"h":10.77,"l":10.6,"c":10.6,"v":2221},{"d":"1997-04-18","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":740},{"d":"1997-04-21","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":4256},{"d":"1997-04-22","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":3331},{"d":"1997-04-23","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":2591},{"d":"1997-04-24","o":10.6,"h":10.87,"l":10.6,"c":10.6,"v":12584},{"d":"1997-04-25","o":10.87,"h":10.87,"l":10.47,"c":10.77,"v":19061},{"d":"1997-04-28","o":10.87,"h":10.87,"l":10.47,"c":10.47,"v":8698},{"d":"1997-04-29","o":10.67,"h":10.87,"l":10.47,"c":10.87,"v":13880},{"d":"1997-04-30","o":10.67,"h":10.74,"l":10.6,"c":10.67,"v":39418},{"d":"1997-05-01","o":10.72,"h":10.98,"l":10.47,"c":10.47,"v":9179},{"d":"1997-05-02","o":10.76,"h":10.81,"l":10.55,"c":10.81,"v":20579},{"d":"1997-05-05","o":10.72,"h":10.81,"l":10.47,"c":10.55,"v":10215},{"d":"1997-05-06","o":10.81,"h":10.81,"l":10.72,"c":10.72,"v":1332},{"d":"1997-05-07","o":10.81,"h":10.81,"l":10.55,"c":10.72,"v":12436},{"d":"1997-05-08","o":10.47,"h":10.81,"l":10.47,"c":10.47,"v":9327},{"d":"1997-05-09","o":10.64,"h":10.98,"l":10.64,"c":10.98,"v":4590},{"d":"1997-05-12","o":11.06,"h":11.06,"l":10.98,"c":10.98,"v":2517},{"d":"1997-05-13","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":0},{"d":"1997-05-14","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":148},{"d":"1997-05-15","o":10.81,"h":10.81,"l":10.64,"c":10.64,"v":7995},{"d":"1997-05-16","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"1997-05-19","o":10.98,"h":11.06,"l":10.64,"c":11.06,"v":6218},{"d":"1997-05-20","o":11.06,"h":11.06,"l":11.02,"c":11.06,"v":2665},{"d":"1997-05-21","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":5478},{"d":"1997-05-22","o":10.81,"h":11.14,"l":10.81,"c":11.14,"v":6514},{"d":"1997-05-23","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":148},{"d":"1997-05-27","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":7699},{"d":"1997-05-28","o":11.14,"h":11.48,"l":11.14,"c":11.14,"v":5626},{"d":"1997-05-29","o":11.48,"h":11.48,"l":11.14,"c":11.14,"v":2665},{"d":"1997-05-30","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":444},{"d":"1997-06-02","o":11.23,"h":11.23,"l":11.14,"c":11.14,"v":1036},{"d":"1997-06-03","o":11.4,"h":11.4,"l":11.14,"c":11.14,"v":2517},{"d":"1997-06-04","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":296},{"d":"1997-06-05","o":11.31,"h":11.31,"l":11.23,"c":11.31,"v":10808},{"d":"1997-06-06","o":11.06,"h":11.4,"l":11.06,"c":11.06,"v":2665},{"d":"1997-06-09","o":11.4,"h":11.4,"l":11.06,"c":11.06,"v":3997},{"d":"1997-06-10","o":11.06,"h":11.4,"l":11.06,"c":11.4,"v":2961},{"d":"1997-06-11","o":11.23,"h":11.4,"l":11.14,"c":11.31,"v":15841},{"d":"1997-06-12","o":11.06,"h":11.48,"l":11.06,"c":11.48,"v":6366},{"d":"1997-06-13","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":4886},{"d":"1997-06-16","o":11.48,"h":11.48,"l":11.31,"c":11.31,"v":7254},{"d":"1997-06-17","o":11.14,"h":11.31,"l":10.89,"c":11.14,"v":14065},{"d":"1997-06-18","o":11.14,"h":11.14,"l":10.72,"c":10.72,"v":5182},{"d":"1997-06-19","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":5182},{"d":"1997-06-20","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":444},{"d":"1997-06-23","o":11.14,"h":11.14,"l":10.81,"c":11.14,"v":104672},{"d":"1997-06-24","o":11.31,"h":11.31,"l":11.23,"c":11.31,"v":12140},{"d":"1997-06-25","o":11.4,"h":11.4,"l":11.14,"c":11.4,"v":1036},{"d":"1997-06-26","o":11.14,"h":11.4,"l":11.14,"c":11.4,"v":7254},{"d":"1997-06-27","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":148},{"d":"1997-06-30","o":11.4,"h":11.48,"l":11.4,"c":11.48,"v":6070},{"d":"1997-07-01","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":296},{"d":"1997-07-02","o":11.14,"h":11.65,"l":11.14,"c":11.65,"v":5478},{"d":"1997-07-03","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":1629},{"d":"1997-07-07","o":11.48,"h":11.65,"l":11.4,"c":11.65,"v":2517},{"d":"1997-07-08","o":11.4,"h":11.65,"l":11.4,"c":11.65,"v":1481},{"d":"1997-07-09","o":11.65,"h":11.65,"l":11.4,"c":11.65,"v":2517},{"d":"1997-07-10","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"1997-07-11","o":11.4,"h":11.74,"l":11.4,"c":11.74,"v":14509},{"d":"1997-07-14","o":11.74,"h":11.74,"l":11.4,"c":11.74,"v":740},{"d":"1997-07-15","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":1332},{"d":"1997-07-16","o":11.74,"h":11.74,"l":11.65,"c":11.65,"v":2221},{"d":"1997-07-17","o":11.4,"h":11.74,"l":11.4,"c":11.4,"v":15545},{"d":"1997-07-18","o":11.4,"h":11.74,"l":11.4,"c":11.74,"v":11252},{"d":"1997-07-21","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":0},{"d":"1997-07-22","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":296},{"d":"1997-07-23","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":0},{"d":"1997-07-24","o":11.57,"h":11.74,"l":11.57,"c":11.65,"v":8143},{"d":"1997-07-25","o":11.74,"h":11.74,"l":11.48,"c":11.48,"v":16434},{"d":"1997-07-28","o":11.48,"h":11.57,"l":11.48,"c":11.48,"v":7847},{"d":"1997-07-29","o":11.48,"h":11.57,"l":11.48,"c":11.48,"v":4293},{"d":"1997-07-30","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":444},{"d":"1997-07-31","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":296},{"d":"1997-08-01","o":11.57,"h":11.57,"l":11.14,"c":11.48,"v":15545},{"d":"1997-08-04","o":11.65,"h":11.65,"l":11.4,"c":11.4,"v":740},{"d":"1997-08-05","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"1997-08-06","o":11.23,"h":11.48,"l":11.14,"c":11.48,"v":3405},{"d":"1997-08-07","o":11.23,"h":11.57,"l":11.06,"c":11.23,"v":9179},{"d":"1997-08-08","o":11.14,"h":11.14,"l":11.06,"c":11.14,"v":6810},{"d":"1997-08-11","o":11.06,"h":11.31,"l":11.06,"c":11.31,"v":2665},{"d":"1997-08-12","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1997-08-13","o":11.14,"h":11.31,"l":10.81,"c":10.81,"v":6958},{"d":"1997-08-14","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":740},{"d":"1997-08-15","o":10.81,"h":11.31,"l":10.81,"c":10.98,"v":15249},{"d":"1997-08-18","o":10.98,"h":11.31,"l":10.98,"c":11.31,"v":16137},{"d":"1997-08-19","o":10.98,"h":11.14,"l":10.98,"c":11.14,"v":23688},{"d":"1997-08-20","o":11.14,"h":11.14,"l":10.81,"c":10.81,"v":1332},{"d":"1997-08-21","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":1036},{"d":"1997-08-22","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":296},{"d":"1997-08-25","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":10067},{"d":"1997-08-26","o":10.98,"h":11.31,"l":10.98,"c":11.31,"v":1036},{"d":"1997-08-27","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1997-08-28","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1997-08-29","o":11.23,"h":11.23,"l":10.81,"c":10.81,"v":7699},{"d":"1997-09-02","o":10.81,"h":11.02,"l":10.81,"c":11.02,"v":1925},{"d":"1997-09-03","o":10.81,"h":11.31,"l":10.81,"c":11.31,"v":444},{"d":"1997-09-04","o":10.81,"h":11.14,"l":10.81,"c":11.14,"v":3553},{"d":"1997-09-05","o":11.31,"h":11.31,"l":10.98,"c":10.98,"v":1925},{"d":"1997-09-08","o":11.4,"h":11.4,"l":11.31,"c":11.31,"v":3257},{"d":"1997-09-09","o":10.98,"h":11.31,"l":10.98,"c":10.98,"v":11696},{"d":"1997-09-10","o":10.98,"h":11.31,"l":10.98,"c":11.14,"v":2517},{"d":"1997-09-11","o":10.98,"h":11.14,"l":10.81,"c":10.81,"v":6514},{"d":"1997-09-12","o":10.55,"h":10.81,"l":10.47,"c":10.47,"v":9031},{"d":"1997-09-15","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":1184},{"d":"1997-09-16","o":10.72,"h":10.81,"l":10.55,"c":10.81,"v":10364},{"d":"1997-09-17","o":10.98,"h":10.98,"l":10.81,"c":10.81,"v":9179},{"d":"1997-09-18","o":10.55,"h":10.81,"l":10.55,"c":10.81,"v":1777},{"d":"1997-09-19","o":10.81,"h":10.89,"l":10.72,"c":10.89,"v":10660},{"d":"1997-09-22","o":10.81,"h":11.14,"l":10.81,"c":11.14,"v":8735},{"d":"1997-09-23","o":11.31,"h":11.31,"l":10.98,"c":10.98,"v":2665},{"d":"1997-09-24","o":11.23,"h":11.23,"l":10.98,"c":10.98,"v":6070},{"d":"1997-09-25","o":11.31,"h":11.31,"l":11.06,"c":11.06,"v":9475},{"d":"1997-09-26","o":11.1,"h":11.14,"l":10.98,"c":10.98,"v":74617},{"d":"1997-09-29","o":11.23,"h":11.23,"l":11.14,"c":11.23,"v":38493},{"d":"1997-09-30","o":11.23,"h":11.31,"l":11.23,"c":11.26,"v":13325},{"d":"1997-10-01","o":11.14,"h":11.4,"l":11.14,"c":11.4,"v":2073},{"d":"1997-10-02","o":11.23,"h":11.31,"l":10.98,"c":10.98,"v":23244},{"d":"1997-10-03","o":11.4,"h":11.4,"l":11.14,"c":11.14,"v":29166},{"d":"1997-10-06","o":11.19,"h":11.48,"l":11.19,"c":11.48,"v":13028},{"d":"1997-10-07","o":11.48,"h":11.65,"l":11.48,"c":11.48,"v":21319},{"d":"1997-10-08","o":11.57,"h":11.57,"l":11.48,"c":11.48,"v":21911},{"d":"1997-10-09","o":11.65,"h":11.65,"l":11.44,"c":11.44,"v":3849},{"d":"1997-10-10","o":11.4,"h":11.65,"l":11.4,"c":11.65,"v":15693},{"d":"1997-10-13","o":11.65,"h":11.82,"l":11.65,"c":11.82,"v":26353},{"d":"1997-10-14","o":11.9,"h":12.07,"l":11.82,"c":11.99,"v":9031},{"d":"1997-10-15","o":11.48,"h":12.16,"l":11.48,"c":11.82,"v":18802},{"d":"1997-10-16","o":11.82,"h":11.99,"l":11.65,"c":11.65,"v":9327},{"d":"1997-10-17","o":11.48,"h":11.57,"l":11.31,"c":11.57,"v":10808},{"d":"1997-10-20","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":888},{"d":"1997-10-21","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":16286},{"d":"1997-10-22","o":11.74,"h":11.74,"l":11.4,"c":11.4,"v":1629},{"d":"1997-10-23","o":11.14,"h":11.48,"l":11.14,"c":11.23,"v":5626},{"d":"1997-10-24","o":11.48,"h":11.48,"l":11.14,"c":11.48,"v":14065},{"d":"1997-10-27","o":11.23,"h":11.48,"l":11.23,"c":11.23,"v":5626},{"d":"1997-10-28","o":10.81,"h":11.23,"l":10.64,"c":11.23,"v":6810},{"d":"1997-10-29","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":0},{"d":"1997-10-30","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":6810},{"d":"1997-10-31","o":11.31,"h":11.57,"l":11.31,"c":11.57,"v":2073},{"d":"1997-11-03","o":11.57,"h":11.57,"l":11.31,"c":11.57,"v":1629},{"d":"1997-11-04","o":11.31,"h":11.57,"l":11.31,"c":11.57,"v":4293},{"d":"1997-11-05","o":11.31,"h":11.4,"l":11.31,"c":11.4,"v":1925},{"d":"1997-11-06","o":11.57,"h":11.57,"l":11.57,"c":11.57,"v":1481},{"d":"1997-11-07","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":4293},{"d":"1997-11-10","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"1997-11-11","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":296},{"d":"1997-11-12","o":11.48,"h":11.48,"l":11.23,"c":11.23,"v":3405},{"d":"1997-11-13","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":0},{"d":"1997-11-14","o":11.23,"h":11.48,"l":11.23,"c":11.31,"v":2665},{"d":"1997-11-17","o":11.65,"h":11.65,"l":11.23,"c":11.23,"v":3109},{"d":"1997-11-18","o":11.23,"h":11.31,"l":11.23,"c":11.31,"v":4590},{"d":"1997-11-19","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":296},{"d":"1997-11-20","o":11.44,"h":11.48,"l":11.44,"c":11.44,"v":5182},{"d":"1997-11-21","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":296},{"d":"1997-11-24","o":11.48,"h":11.48,"l":11.23,"c":11.23,"v":5626},{"d":"1997-11-25","o":11.23,"h":11.31,"l":11.23,"c":11.31,"v":1629},{"d":"1997-11-26","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1997-11-28","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1997-12-01","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":28870},{"d":"1997-12-02","o":11.65,"h":11.82,"l":11.57,"c":11.82,"v":3553},{"d":"1997-12-03","o":11.23,"h":11.48,"l":11.23,"c":11.48,"v":1777},{"d":"1997-12-04","o":11.82,"h":11.99,"l":11.65,"c":11.99,"v":64698},{"d":"1997-12-05","o":11.82,"h":12.75,"l":11.82,"c":12.58,"v":55519},{"d":"1997-12-08","o":13.17,"h":13.42,"l":12.24,"c":12.66,"v":28426},{"d":"1997-12-09","o":12.66,"h":12.66,"l":12.24,"c":12.41,"v":33459},{"d":"1997-12-10","o":12.33,"h":12.33,"l":11.82,"c":11.82,"v":36420},{"d":"1997-12-11","o":11.82,"h":12.07,"l":11.74,"c":11.82,"v":34348},{"d":"1997-12-12","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":18062},{"d":"1997-12-15","o":11.82,"h":11.9,"l":11.82,"c":11.9,"v":18506},{"d":"1997-12-16","o":11.99,"h":11.99,"l":11.99,"c":11.99,"v":1777},{"d":"1997-12-17","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":592},{"d":"1997-12-18","o":11.99,"h":12.03,"l":11.82,"c":12.03,"v":11400},{"d":"1997-12-19","o":12.03,"h":12.03,"l":12.03,"c":12.03,"v":0},{"d":"1997-12-22","o":12.03,"h":12.03,"l":12.03,"c":12.03,"v":0},{"d":"1997-12-23","o":12.03,"h":12.03,"l":12.03,"c":12.03,"v":1481},{"d":"1997-12-24","o":11.82,"h":11.9,"l":11.74,"c":11.9,"v":86313},{"d":"1997-12-26","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":148},{"d":"1997-12-29","o":11.99,"h":12.24,"l":11.74,"c":12.24,"v":14361},{"d":"1997-12-30","o":12.24,"h":12.24,"l":12.16,"c":12.16,"v":12288},{"d":"1997-12-31","o":12.33,"h":13.34,"l":12.33,"c":13.34,"v":13028},{"d":"1998-01-02","o":13,"h":13.17,"l":12.66,"c":13.17,"v":6958},{"d":"1998-01-05","o":13.17,"h":13.17,"l":12.66,"c":13,"v":12140},{"d":"1998-01-06","o":12.75,"h":13.34,"l":12.75,"c":12.75,"v":1777},{"d":"1998-01-07","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1998-01-08","o":13.34,"h":13.34,"l":12.75,"c":12.83,"v":21911},{"d":"1998-01-09","o":12.75,"h":12.83,"l":12.58,"c":12.83,"v":24132},{"d":"1998-01-12","o":12.75,"h":12.75,"l":12.5,"c":12.75,"v":2073},{"d":"1998-01-13","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":740},{"d":"1998-01-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1998-01-15","o":12.83,"h":12.83,"l":12.5,"c":12.5,"v":19543},{"d":"1998-01-16","o":12.83,"h":12.92,"l":12.5,"c":12.92,"v":77282},{"d":"1998-01-20","o":12.92,"h":13.17,"l":12.83,"c":13.17,"v":17026},{"d":"1998-01-21","o":13.26,"h":13.26,"l":12.33,"c":12.58,"v":22948},{"d":"1998-01-22","o":12.5,"h":12.83,"l":12.5,"c":12.83,"v":1481},{"d":"1998-01-23","o":12.66,"h":13.26,"l":12.66,"c":13.26,"v":16286},{"d":"1998-01-26","o":12.83,"h":13.76,"l":12.83,"c":13.76,"v":17026},{"d":"1998-01-27","o":13.17,"h":13.51,"l":13,"c":13.26,"v":14361},{"d":"1998-01-28","o":13.17,"h":13.17,"l":12.92,"c":12.92,"v":3553},{"d":"1998-01-29","o":13.17,"h":13.17,"l":12.83,"c":12.83,"v":1629},{"d":"1998-01-30","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":22356},{"d":"1998-02-02","o":12.83,"h":13,"l":12.66,"c":12.66,"v":10215},{"d":"1998-02-03","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":3257},{"d":"1998-02-04","o":12.92,"h":12.92,"l":12.66,"c":12.66,"v":444},{"d":"1998-02-05","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"1998-02-06","o":12.66,"h":12.66,"l":12.5,"c":12.5,"v":3405},{"d":"1998-02-09","o":12.16,"h":12.58,"l":11.9,"c":12.58,"v":24132},{"d":"1998-02-10","o":12.75,"h":12.75,"l":12.58,"c":12.58,"v":3109},{"d":"1998-02-11","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":0},{"d":"1998-02-12","o":12.66,"h":12.66,"l":12.16,"c":12.16,"v":5330},{"d":"1998-02-13","o":12.75,"h":12.75,"l":12.24,"c":12.5,"v":3997},{"d":"1998-02-17","o":12.66,"h":12.75,"l":12.24,"c":12.75,"v":13473},{"d":"1998-02-18","o":12.5,"h":12.54,"l":12.5,"c":12.54,"v":5774},{"d":"1998-02-19","o":12.5,"h":12.75,"l":12.16,"c":12.16,"v":13917},{"d":"1998-02-20","o":11.9,"h":12.24,"l":11.82,"c":12.24,"v":1925},{"d":"1998-02-23","o":12.16,"h":12.16,"l":11.82,"c":11.82,"v":1777},{"d":"1998-02-24","o":11.99,"h":12.16,"l":11.82,"c":11.86,"v":10512},{"d":"1998-02-25","o":12.16,"h":12.16,"l":11.99,"c":11.99,"v":3257},{"d":"1998-02-26","o":12.33,"h":12.5,"l":11.99,"c":12.24,"v":22652},{"d":"1998-02-27","o":12.24,"h":12.24,"l":11.48,"c":11.48,"v":30202},{"d":"1998-03-02","o":11.74,"h":11.74,"l":11.48,"c":11.48,"v":4590},{"d":"1998-03-03","o":11.74,"h":11.74,"l":11.14,"c":11.4,"v":39826},{"d":"1998-03-04","o":11.48,"h":11.57,"l":11.14,"c":11.14,"v":29018},{"d":"1998-03-05","o":11.31,"h":11.57,"l":11.23,"c":11.23,"v":3849},{"d":"1998-03-06","o":11.82,"h":12.07,"l":11.82,"c":11.99,"v":13473},{"d":"1998-03-09","o":11.99,"h":12.16,"l":11.99,"c":11.99,"v":6514},{"d":"1998-03-10","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":2073},{"d":"1998-03-11","o":11.65,"h":11.71,"l":11.65,"c":11.69,"v":3701},{"d":"1998-03-12","o":11.78,"h":11.78,"l":11.65,"c":11.74,"v":1332},{"d":"1998-03-13","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":1481},{"d":"1998-03-16","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":444},{"d":"1998-03-17","o":11.99,"h":12.07,"l":11.99,"c":11.99,"v":2665},{"d":"1998-03-18","o":11.99,"h":11.99,"l":11.82,"c":11.82,"v":4738},{"d":"1998-03-19","o":11.65,"h":11.99,"l":11.65,"c":11.82,"v":9327},{"d":"1998-03-20","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":5626},{"d":"1998-03-23","o":11.65,"h":11.65,"l":11.57,"c":11.65,"v":3701},{"d":"1998-03-24","o":11.57,"h":11.65,"l":11.48,"c":11.48,"v":4442},{"d":"1998-03-25","o":11.65,"h":11.82,"l":11.65,"c":11.74,"v":22800},{"d":"1998-03-26","o":11.74,"h":11.74,"l":11.48,"c":11.65,"v":7403},{"d":"1998-03-27","o":11.57,"h":11.65,"l":11.48,"c":11.48,"v":7403},{"d":"1998-03-30","o":11.65,"h":11.74,"l":11.65,"c":11.74,"v":2961},{"d":"1998-03-31","o":11.68,"h":11.99,"l":11.68,"c":11.82,"v":14361},{"d":"1998-04-01","o":11.86,"h":11.99,"l":11.86,"c":11.99,"v":6958},{"d":"1998-04-02","o":11.9,"h":11.9,"l":11.82,"c":11.9,"v":3701},{"d":"1998-04-03","o":11.82,"h":12.16,"l":11.82,"c":11.86,"v":7699},{"d":"1998-04-06","o":12.16,"h":12.16,"l":11.99,"c":12.07,"v":2517},{"d":"1998-04-07","o":12.24,"h":12.24,"l":11.82,"c":11.82,"v":9919},{"d":"1998-04-08","o":12.07,"h":12.16,"l":11.86,"c":12.16,"v":7995},{"d":"1998-04-09","o":12.16,"h":12.16,"l":12.16,"c":12.16,"v":1332},{"d":"1998-04-13","o":11.99,"h":11.99,"l":11.82,"c":11.99,"v":24724},{"d":"1998-04-14","o":11.82,"h":12.07,"l":11.65,"c":12.07,"v":52262},{"d":"1998-04-15","o":12.16,"h":12.16,"l":11.74,"c":11.74,"v":28870},{"d":"1998-04-16","o":11.82,"h":12.16,"l":11.82,"c":11.82,"v":2813},{"d":"1998-04-17","o":11.48,"h":11.82,"l":10.64,"c":11.48,"v":9475},{"d":"1998-04-20","o":11.57,"h":11.57,"l":11.23,"c":11.23,"v":1332},{"d":"1998-04-21","o":11.23,"h":11.48,"l":11.23,"c":11.48,"v":5626},{"d":"1998-04-22","o":11.48,"h":11.57,"l":11.31,"c":11.31,"v":3109},{"d":"1998-04-23","o":11.69,"h":11.69,"l":11.48,"c":11.48,"v":3849},{"d":"1998-04-24","o":11.57,"h":11.57,"l":11.4,"c":11.57,"v":20135},{"d":"1998-04-27","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":296},{"d":"1998-04-28","o":11.48,"h":11.65,"l":11.48,"c":11.65,"v":1184},{"d":"1998-04-29","o":11.65,"h":11.74,"l":11.48,"c":11.48,"v":29166},{"d":"1998-04-30","o":11.48,"h":11.74,"l":11.48,"c":11.74,"v":3109},{"d":"1998-05-01","o":11.65,"h":11.82,"l":11.65,"c":11.82,"v":5034},{"d":"1998-05-04","o":11.65,"h":11.65,"l":11.48,"c":11.48,"v":11844},{"d":"1998-05-05","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":7403},{"d":"1998-05-06","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":592},{"d":"1998-05-07","o":11.48,"h":11.82,"l":11.48,"c":11.82,"v":5922},{"d":"1998-05-08","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"1998-05-11","o":11.48,"h":11.74,"l":11.48,"c":11.74,"v":51373},{"d":"1998-05-12","o":11.48,"h":11.65,"l":11.48,"c":11.65,"v":5922},{"d":"1998-05-13","o":11.48,"h":11.82,"l":11.48,"c":11.82,"v":1777},{"d":"1998-05-14","o":11.82,"h":11.82,"l":11.48,"c":11.65,"v":3849},{"d":"1998-05-15","o":11.48,"h":11.9,"l":11.48,"c":11.9,"v":6662},{"d":"1998-05-18","o":11.65,"h":12.16,"l":11.57,"c":12.16,"v":4442},{"d":"1998-05-19","o":11.57,"h":11.82,"l":11.57,"c":11.82,"v":10956},{"d":"1998-05-20","o":11.57,"h":11.57,"l":11.57,"c":11.57,"v":1629},{"d":"1998-05-21","o":11.57,"h":11.65,"l":11.57,"c":11.57,"v":17026},{"d":"1998-05-22","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":444},{"d":"1998-05-26","o":11.48,"h":11.48,"l":11.31,"c":11.31,"v":8883},{"d":"1998-05-27","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1998-05-28","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1998-05-29","o":11.31,"h":11.48,"l":11.14,"c":11.14,"v":3257},{"d":"1998-06-01","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":2073},{"d":"1998-06-02","o":11.14,"h":11.4,"l":11.14,"c":11.4,"v":68547},{"d":"1998-06-03","o":11.4,"h":11.48,"l":11.4,"c":11.48,"v":3109},{"d":"1998-06-04","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1998-06-05","o":11.31,"h":11.65,"l":11.31,"c":11.65,"v":21023},{"d":"1998-06-08","o":11.65,"h":11.65,"l":11.52,"c":11.52,"v":2073},{"d":"1998-06-09","o":11.48,"h":11.5,"l":11.31,"c":11.44,"v":19543},{"d":"1998-06-10","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":592},{"d":"1998-06-11","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":296},{"d":"1998-06-12","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":592},{"d":"1998-06-15","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":1184},{"d":"1998-06-16","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1998-06-17","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"1998-06-18","o":11.4,"h":11.4,"l":11.31,"c":11.4,"v":14509},{"d":"1998-06-19","o":11.48,"h":11.48,"l":11.14,"c":11.14,"v":3109},{"d":"1998-06-22","o":11.14,"h":11.44,"l":11.14,"c":11.44,"v":1777},{"d":"1998-06-23","o":11.4,"h":11.4,"l":11.14,"c":11.4,"v":1481},{"d":"1998-06-24","o":11.4,"h":11.4,"l":11.14,"c":11.14,"v":7551},{"d":"1998-06-25","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"1998-06-26","o":11.29,"h":11.29,"l":11.06,"c":11.23,"v":2369},{"d":"1998-06-29","o":11.23,"h":11.23,"l":10.72,"c":10.72,"v":14509},{"d":"1998-06-30","o":10.72,"h":10.98,"l":10.72,"c":10.98,"v":2665},{"d":"1998-07-01","o":10.89,"h":10.89,"l":10.72,"c":10.72,"v":3257},{"d":"1998-07-02","o":10.81,"h":10.89,"l":10.72,"c":10.89,"v":6514},{"d":"1998-07-06","o":10.81,"h":10.98,"l":10.72,"c":10.72,"v":19098},{"d":"1998-07-07","o":10.89,"h":11.06,"l":10.81,"c":10.85,"v":17766},{"d":"1998-07-08","o":10.72,"h":10.81,"l":10.64,"c":10.64,"v":19691},{"d":"1998-07-09","o":10.47,"h":10.55,"l":10.22,"c":10.55,"v":20431},{"d":"1998-07-10","o":10.72,"h":10.81,"l":10.72,"c":10.81,"v":18062},{"d":"1998-07-13","o":10.81,"h":10.85,"l":10.72,"c":10.81,"v":31091},{"d":"1998-07-14","o":10.84,"h":10.85,"l":10.72,"c":10.72,"v":6662},{"d":"1998-07-15","o":10.81,"h":10.98,"l":10.72,"c":10.81,"v":16878},{"d":"1998-07-16","o":10.89,"h":10.89,"l":10.64,"c":10.64,"v":5182},{"d":"1998-07-17","o":10.81,"h":10.98,"l":10.55,"c":10.98,"v":7106},{"d":"1998-07-20","o":10.98,"h":10.98,"l":10.38,"c":10.47,"v":15989},{"d":"1998-07-21","o":10.47,"h":10.81,"l":10.13,"c":10.13,"v":21911},{"d":"1998-07-22","o":10.64,"h":10.64,"l":9.96,"c":10.01,"v":6070},{"d":"1998-07-23","o":10.3,"h":10.3,"l":9.79,"c":10.05,"v":8143},{"d":"1998-07-24","o":9.79,"h":9.79,"l":9.54,"c":9.79,"v":8143},{"d":"1998-07-27","o":9.67,"h":9.79,"l":9.67,"c":9.75,"v":16137},{"d":"1998-07-28","o":9.88,"h":9.96,"l":9.88,"c":9.96,"v":5330},{"d":"1998-07-29","o":10.13,"h":10.13,"l":10.05,"c":10.09,"v":4442},{"d":"1998-07-30","o":10.05,"h":10.13,"l":10.05,"c":10.13,"v":1925},{"d":"1998-07-31","o":10.01,"h":10.13,"l":10.01,"c":10.13,"v":1925},{"d":"1998-08-03","o":10.13,"h":10.13,"l":10.05,"c":10.05,"v":2369},{"d":"1998-08-04","o":9.96,"h":10.13,"l":9.79,"c":9.96,"v":12436},{"d":"1998-08-05","o":10.05,"h":10.05,"l":9.79,"c":9.84,"v":20431},{"d":"1998-08-06","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":1332},{"d":"1998-08-07","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1998-08-10","o":10.05,"h":10.05,"l":9.96,"c":9.96,"v":3553},{"d":"1998-08-11","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":2369},{"d":"1998-08-12","o":9.84,"h":10.05,"l":9.79,"c":10.05,"v":2073},{"d":"1998-08-13","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"1998-08-14","o":9.94,"h":9.96,"l":9.79,"c":9.96,"v":6810},{"d":"1998-08-17","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":888},{"d":"1998-08-18","o":9.92,"h":9.92,"l":9.79,"c":9.79,"v":6958},{"d":"1998-08-19","o":9.96,"h":9.96,"l":9.79,"c":9.79,"v":2221},{"d":"1998-08-20","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":1332},{"d":"1998-08-21","o":9.67,"h":9.79,"l":9.54,"c":9.79,"v":16582},{"d":"1998-08-24","o":9.71,"h":9.79,"l":9.46,"c":9.71,"v":7551},{"d":"1998-08-25","o":9.63,"h":9.63,"l":9.37,"c":9.37,"v":5034},{"d":"1998-08-26","o":9.29,"h":9.46,"l":9.12,"c":9.12,"v":8735},{"d":"1998-08-27","o":8.99,"h":8.99,"l":8.61,"c":8.78,"v":5774},{"d":"1998-08-28","o":9.12,"h":9.12,"l":8.7,"c":8.95,"v":18062},{"d":"1998-08-31","o":8.95,"h":8.95,"l":7.77,"c":7.77,"v":26205},{"d":"1998-09-01","o":8.11,"h":8.78,"l":7.77,"c":8.27,"v":30054},{"d":"1998-09-02","o":8.27,"h":8.61,"l":8.11,"c":8.11,"v":25465},{"d":"1998-09-03","o":8.27,"h":8.44,"l":8.19,"c":8.32,"v":15101},{"d":"1998-09-04","o":8.44,"h":8.44,"l":8.19,"c":8.32,"v":10364},{"d":"1998-09-08","o":8.27,"h":8.36,"l":8.27,"c":8.36,"v":3109},{"d":"1998-09-09","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":2073},{"d":"1998-09-10","o":8.27,"h":8.44,"l":8.27,"c":8.44,"v":1332},{"d":"1998-09-11","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":148},{"d":"1998-09-14","o":8.61,"h":8.61,"l":8.57,"c":8.57,"v":14065},{"d":"1998-09-15","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":1481},{"d":"1998-09-16","o":8.78,"h":8.78,"l":8.19,"c":8.36,"v":7995},{"d":"1998-09-17","o":8.27,"h":8.27,"l":8.19,"c":8.23,"v":1184},{"d":"1998-09-18","o":8.27,"h":8.7,"l":8.27,"c":8.7,"v":1629},{"d":"1998-09-21","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":888},{"d":"1998-09-22","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":2221},{"d":"1998-09-23","o":8.27,"h":8.53,"l":8.27,"c":8.44,"v":37309},{"d":"1998-09-24","o":8.36,"h":8.44,"l":8.27,"c":8.27,"v":5330},{"d":"1998-09-25","o":8.27,"h":8.53,"l":8.27,"c":8.53,"v":14065},{"d":"1998-09-28","o":8.57,"h":8.57,"l":8.57,"c":8.57,"v":1925},{"d":"1998-09-29","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":148},{"d":"1998-09-30","o":8.49,"h":8.49,"l":8.38,"c":8.49,"v":14361},{"d":"1998-10-01","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":0},{"d":"1998-10-02","o":8.27,"h":8.57,"l":8.27,"c":8.27,"v":1481},{"d":"1998-10-05","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":0},{"d":"1998-10-06","o":8.7,"h":8.7,"l":8.44,"c":8.44,"v":592},{"d":"1998-10-07","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"1998-10-08","o":8.53,"h":8.53,"l":8.11,"c":8.11,"v":2221},{"d":"1998-10-09","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":7254},{"d":"1998-10-12","o":8.53,"h":8.53,"l":8.11,"c":8.27,"v":3405},{"d":"1998-10-13","o":8.53,"h":8.61,"l":8.36,"c":8.36,"v":17322},{"d":"1998-10-14","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":5182},{"d":"1998-10-15","o":8.78,"h":8.91,"l":8.7,"c":8.91,"v":19543},{"d":"1998-10-16","o":8.91,"h":8.91,"l":8.78,"c":8.78,"v":9623},{"d":"1998-10-19","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":1036},{"d":"1998-10-20","o":8.91,"h":8.91,"l":8.7,"c":8.7,"v":10215},{"d":"1998-10-21","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"1998-10-22","o":8.61,"h":8.61,"l":8.36,"c":8.36,"v":14805},{"d":"1998-10-23","o":8.53,"h":8.87,"l":8.44,"c":8.44,"v":10660},{"d":"1998-10-26","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":1332},{"d":"1998-10-27","o":8.4,"h":8.61,"l":8.36,"c":8.53,"v":31979},{"d":"1998-10-28","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":148},{"d":"1998-10-29","o":8.61,"h":8.87,"l":8.61,"c":8.87,"v":7551},{"d":"1998-10-30","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":592},{"d":"1998-11-02","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":444},{"d":"1998-11-03","o":8.78,"h":8.78,"l":8.61,"c":8.61,"v":14953},{"d":"1998-11-04","o":8.78,"h":8.78,"l":8.61,"c":8.61,"v":4293},{"d":"1998-11-05","o":8.78,"h":8.78,"l":8.61,"c":8.61,"v":11252},{"d":"1998-11-06","o":8.61,"h":8.78,"l":8.61,"c":8.78,"v":3405},{"d":"1998-11-09","o":8.78,"h":8.78,"l":8.61,"c":8.61,"v":1481},{"d":"1998-11-10","o":8.61,"h":8.78,"l":8.61,"c":8.65,"v":4590},{"d":"1998-11-11","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":1481},{"d":"1998-11-12","o":8.65,"h":8.78,"l":8.65,"c":8.78,"v":3553},{"d":"1998-11-13","o":8.65,"h":8.7,"l":8.65,"c":8.7,"v":2221},{"d":"1998-11-16","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":740},{"d":"1998-11-17","o":8.7,"h":8.78,"l":8.57,"c":8.57,"v":8587},{"d":"1998-11-18","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":25169},{"d":"1998-11-19","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":7551},{"d":"1998-11-20","o":8.7,"h":8.87,"l":8.7,"c":8.87,"v":5626},{"d":"1998-11-23","o":8.78,"h":8.78,"l":8.65,"c":8.78,"v":8735},{"d":"1998-11-24","o":8.7,"h":8.87,"l":8.7,"c":8.87,"v":7699},{"d":"1998-11-25","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":1184},{"d":"1998-11-27","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":444},{"d":"1998-11-30","o":8.78,"h":8.78,"l":8.61,"c":8.78,"v":2073},{"d":"1998-12-01","o":8.78,"h":8.78,"l":8.61,"c":8.61,"v":8735},{"d":"1998-12-02","o":8.61,"h":8.95,"l":8.61,"c":8.95,"v":2665},{"d":"1998-12-03","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":8291},{"d":"1998-12-04","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":2369},{"d":"1998-12-07","o":8.7,"h":8.78,"l":8.7,"c":8.74,"v":42046},{"d":"1998-12-08","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":1925},{"d":"1998-12-09","o":8.78,"h":8.78,"l":8.76,"c":8.78,"v":13769},{"d":"1998-12-10","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":5034},{"d":"1998-12-11","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":1481},{"d":"1998-12-14","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":148},{"d":"1998-12-15","o":8.78,"h":8.78,"l":8.7,"c":8.74,"v":2665},{"d":"1998-12-16","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":296},{"d":"1998-12-17","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"1998-12-18","o":8.63,"h":8.63,"l":8.63,"c":8.63,"v":1481},{"d":"1998-12-21","o":8.61,"h":8.61,"l":8.53,"c":8.53,"v":3109},{"d":"1998-12-22","o":8.53,"h":8.53,"l":8.44,"c":8.44,"v":2369},{"d":"1998-12-23","o":8.61,"h":8.7,"l":8.61,"c":8.7,"v":14509},{"d":"1998-12-24","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"1998-12-28","o":8.61,"h":8.74,"l":8.61,"c":8.61,"v":6810},{"d":"1998-12-29","o":8.61,"h":8.7,"l":8.44,"c":8.44,"v":19247},{"d":"1998-12-30","o":8.44,"h":8.44,"l":8.36,"c":8.36,"v":14509},{"d":"1998-12-31","o":8.44,"h":8.53,"l":8.44,"c":8.53,"v":23244},{"d":"1999-01-04","o":8.53,"h":8.61,"l":8.53,"c":8.53,"v":3849},{"d":"1999-01-05","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":888},{"d":"1999-01-06","o":8.7,"h":8.7,"l":8.57,"c":8.7,"v":2073},{"d":"1999-01-07","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":296},{"d":"1999-01-08","o":8.7,"h":8.78,"l":8.61,"c":8.74,"v":6366},{"d":"1999-01-11","o":8.74,"h":8.78,"l":8.74,"c":8.78,"v":14361},{"d":"1999-01-12","o":9.03,"h":9.03,"l":8.7,"c":8.7,"v":25613},{"d":"1999-01-13","o":8.53,"h":8.57,"l":8.53,"c":8.57,"v":3257},{"d":"1999-01-14","o":8.7,"h":8.7,"l":8.53,"c":8.61,"v":13917},{"d":"1999-01-15","o":8.49,"h":8.49,"l":8.36,"c":8.36,"v":3405},{"d":"1999-01-19","o":8.44,"h":8.53,"l":8.42,"c":8.42,"v":3553},{"d":"1999-01-20","o":8.27,"h":8.27,"l":8.11,"c":8.11,"v":8439},{"d":"1999-01-21","o":8.11,"h":8.19,"l":8.11,"c":8.11,"v":7551},{"d":"1999-01-22","o":8.11,"h":8.15,"l":8.11,"c":8.15,"v":1036},{"d":"1999-01-25","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":296},{"d":"1999-01-26","o":8.27,"h":8.27,"l":8.19,"c":8.19,"v":1332},{"d":"1999-01-27","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":2665},{"d":"1999-01-28","o":8.27,"h":8.44,"l":8.27,"c":8.4,"v":12140},{"d":"1999-01-29","o":8.36,"h":8.36,"l":8.19,"c":8.19,"v":11252},{"d":"1999-02-01","o":8.23,"h":8.23,"l":8.19,"c":8.19,"v":5774},{"d":"1999-02-02","o":8.19,"h":8.27,"l":8.19,"c":8.19,"v":16137},{"d":"1999-02-03","o":8.19,"h":8.27,"l":8.11,"c":8.11,"v":3257},{"d":"1999-02-04","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":3701},{"d":"1999-02-05","o":8.11,"h":8.19,"l":8.02,"c":8.11,"v":16434},{"d":"1999-02-08","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":296},{"d":"1999-02-09","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":2221},{"d":"1999-02-10","o":8.11,"h":8.11,"l":8.02,"c":8.02,"v":4442},{"d":"1999-02-11","o":8.02,"h":8.02,"l":8.02,"c":8.02,"v":0},{"d":"1999-02-12","o":8.02,"h":8.02,"l":8.02,"c":8.02,"v":148},{"d":"1999-02-16","o":8.02,"h":8.02,"l":8.02,"c":8.02,"v":444},{"d":"1999-02-17","o":8.02,"h":8.11,"l":8.02,"c":8.06,"v":5034},{"d":"1999-02-18","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":19247},{"d":"1999-02-19","o":8.11,"h":8.19,"l":8.11,"c":8.19,"v":6958},{"d":"1999-02-22","o":8.02,"h":8.11,"l":8.02,"c":8.11,"v":2961},{"d":"1999-02-23","o":8.11,"h":8.11,"l":7.94,"c":7.94,"v":14065},{"d":"1999-02-24","o":8.02,"h":8.02,"l":7.94,"c":8.02,"v":22948},{"d":"1999-02-25","o":8.02,"h":8.19,"l":8.02,"c":8.19,"v":740},{"d":"1999-02-26","o":7.94,"h":8.19,"l":7.6,"c":8.19,"v":12732},{"d":"1999-03-01","o":8.19,"h":8.19,"l":8.11,"c":8.19,"v":15693},{"d":"1999-03-02","o":8.19,"h":8.23,"l":8.19,"c":8.23,"v":2961},{"d":"1999-03-03","o":8.27,"h":8.44,"l":8.23,"c":8.27,"v":10364},{"d":"1999-03-04","o":8.27,"h":8.27,"l":8.11,"c":8.11,"v":6514},{"d":"1999-03-05","o":8.11,"h":8.61,"l":8.11,"c":8.61,"v":5330},{"d":"1999-03-08","o":8.27,"h":8.7,"l":8.27,"c":8.61,"v":8291},{"d":"1999-03-09","o":8.44,"h":8.7,"l":8.11,"c":8.11,"v":41454},{"d":"1999-03-10","o":8.27,"h":8.4,"l":7.94,"c":8.36,"v":5626},{"d":"1999-03-11","o":8.4,"h":8.4,"l":8.36,"c":8.36,"v":19691},{"d":"1999-03-12","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":148},{"d":"1999-03-15","o":8.27,"h":8.7,"l":8.19,"c":8.7,"v":7551},{"d":"1999-03-16","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":2221},{"d":"1999-03-17","o":8.7,"h":8.78,"l":8.7,"c":8.78,"v":3701},{"d":"1999-03-18","o":8.7,"h":8.78,"l":8.7,"c":8.78,"v":12436},{"d":"1999-03-19","o":8.78,"h":8.78,"l":8.7,"c":8.78,"v":4293},{"d":"1999-03-22","o":8.78,"h":8.78,"l":8.7,"c":8.78,"v":3405},{"d":"1999-03-23","o":8.7,"h":8.7,"l":8.53,"c":8.53,"v":12584},{"d":"1999-03-24","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":296},{"d":"1999-03-25","o":8.61,"h":8.7,"l":8.61,"c":8.61,"v":2073},{"d":"1999-03-26","o":8.7,"h":8.7,"l":8.61,"c":8.61,"v":1184},{"d":"1999-03-29","o":8.61,"h":8.61,"l":8.36,"c":8.36,"v":3701},{"d":"1999-03-30","o":8.7,"h":8.7,"l":8.53,"c":8.53,"v":2961},{"d":"1999-03-31","o":8.44,"h":8.44,"l":8.11,"c":8.23,"v":2665},{"d":"1999-04-01","o":8.78,"h":8.78,"l":8.11,"c":8.27,"v":19987},{"d":"1999-04-05","o":8.61,"h":8.61,"l":8.27,"c":8.27,"v":1332},{"d":"1999-04-06","o":8.44,"h":8.44,"l":8.11,"c":8.23,"v":23244},{"d":"1999-04-07","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":296},{"d":"1999-04-08","o":8.53,"h":8.53,"l":8.27,"c":8.4,"v":5330},{"d":"1999-04-09","o":8.78,"h":8.78,"l":8.44,"c":8.61,"v":19543},{"d":"1999-04-12","o":8.61,"h":8.61,"l":8.27,"c":8.27,"v":2073},{"d":"1999-04-13","o":8.61,"h":9.03,"l":8.61,"c":9.03,"v":2517},{"d":"1999-04-14","o":9.29,"h":9.79,"l":8.78,"c":8.78,"v":5182},{"d":"1999-04-15","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":3553},{"d":"1999-04-16","o":8.95,"h":9.63,"l":8.95,"c":9.63,"v":2073},{"d":"1999-04-19","o":9.46,"h":9.46,"l":9.12,"c":9.2,"v":13325},{"d":"1999-04-20","o":9.12,"h":9.54,"l":9.12,"c":9.46,"v":4293},{"d":"1999-04-21","o":9.79,"h":9.79,"l":9.46,"c":9.46,"v":4145},{"d":"1999-04-22","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":4738},{"d":"1999-04-23","o":9.29,"h":9.84,"l":9.29,"c":9.79,"v":12584},{"d":"1999-04-26","o":10.01,"h":10.01,"l":9.54,"c":9.54,"v":9179},{"d":"1999-04-27","o":9.54,"h":9.77,"l":9.54,"c":9.75,"v":35976},{"d":"1999-04-28","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":1481},{"d":"1999-04-29","o":10.13,"h":10.47,"l":10.01,"c":10.13,"v":16286},{"d":"1999-04-30","o":10.47,"h":10.47,"l":9.71,"c":9.71,"v":2665},{"d":"1999-05-03","o":9.71,"h":9.79,"l":9.46,"c":9.79,"v":2961},{"d":"1999-05-04","o":9.54,"h":9.54,"l":9.29,"c":9.29,"v":2073},{"d":"1999-05-05","o":9.37,"h":9.37,"l":9.37,"c":9.37,"v":148},{"d":"1999-05-06","o":9.37,"h":9.63,"l":9.37,"c":9.46,"v":888},{"d":"1999-05-07","o":9.37,"h":9.37,"l":9.37,"c":9.37,"v":592},{"d":"1999-05-10","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":2221},{"d":"1999-05-11","o":9.46,"h":9.79,"l":9.12,"c":9.41,"v":11992},{"d":"1999-05-12","o":9.46,"h":9.79,"l":9.46,"c":9.71,"v":5626},{"d":"1999-05-13","o":9.54,"h":9.96,"l":9.54,"c":9.88,"v":4293},{"d":"1999-05-14","o":9.54,"h":10.13,"l":9.46,"c":9.71,"v":2073},{"d":"1999-05-17","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":5182},{"d":"1999-05-18","o":9.54,"h":9.63,"l":9.2,"c":9.41,"v":16286},{"d":"1999-05-19","o":9.63,"h":10.05,"l":9.63,"c":10.05,"v":7106},{"d":"1999-05-20","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"1999-05-21","o":9.79,"h":10.38,"l":9.79,"c":9.96,"v":6662},{"d":"1999-05-24","o":9.71,"h":10.22,"l":9.29,"c":9.46,"v":10067},{"d":"1999-05-25","o":9.41,"h":9.46,"l":9.41,"c":9.46,"v":888},{"d":"1999-05-26","o":9.2,"h":9.41,"l":9.12,"c":9.41,"v":1629},{"d":"1999-05-27","o":9.12,"h":9.41,"l":9.12,"c":9.2,"v":2369},{"d":"1999-05-28","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":1777},{"d":"1999-06-01","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":444},{"d":"1999-06-02","o":9.63,"h":9.63,"l":9.2,"c":9.2,"v":592},{"d":"1999-06-03","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":3257},{"d":"1999-06-04","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":4886},{"d":"1999-06-07","o":9.63,"h":9.79,"l":9.63,"c":9.71,"v":7106},{"d":"1999-06-08","o":9.54,"h":9.63,"l":9.54,"c":9.63,"v":9179},{"d":"1999-06-09","o":9.63,"h":9.63,"l":9.54,"c":9.54,"v":1184},{"d":"1999-06-10","o":9.65,"h":9.65,"l":9.63,"c":9.63,"v":1925},{"d":"1999-06-11","o":9.54,"h":9.54,"l":9.54,"c":9.54,"v":4442},{"d":"1999-06-14","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1036},{"d":"1999-06-15","o":9.5,"h":9.5,"l":9.46,"c":9.46,"v":3257},{"d":"1999-06-16","o":9.46,"h":9.46,"l":9.37,"c":9.37,"v":5626},{"d":"1999-06-17","o":8.78,"h":9.29,"l":8.61,"c":8.95,"v":29462},{"d":"1999-06-18","o":8.95,"h":8.95,"l":8.7,"c":8.82,"v":23540},{"d":"1999-06-21","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":148},{"d":"1999-06-22","o":8.87,"h":8.95,"l":8.87,"c":8.87,"v":4145},{"d":"1999-06-23","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":0},{"d":"1999-06-24","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":1629},{"d":"1999-06-25","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"1999-06-28","o":8.78,"h":8.87,"l":8.78,"c":8.87,"v":1481},{"d":"1999-06-29","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":0},{"d":"1999-06-30","o":8.95,"h":8.95,"l":8.91,"c":8.95,"v":31535},{"d":"1999-07-01","o":8.95,"h":9.12,"l":8.95,"c":9.12,"v":19839},{"d":"1999-07-02","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":0},{"d":"1999-07-06","o":9.12,"h":9.12,"l":9.03,"c":9.12,"v":15841},{"d":"1999-07-07","o":9.37,"h":9.37,"l":9.03,"c":9.12,"v":18950},{"d":"1999-07-08","o":9.37,"h":9.37,"l":9.03,"c":9.03,"v":10808},{"d":"1999-07-09","o":9.12,"h":9.16,"l":8.95,"c":8.95,"v":53150},{"d":"1999-07-12","o":9.08,"h":9.37,"l":9.03,"c":9.29,"v":19839},{"d":"1999-07-13","o":9.46,"h":9.46,"l":9.29,"c":9.46,"v":34644},{"d":"1999-07-14","o":9.54,"h":9.54,"l":9.46,"c":9.54,"v":36124},{"d":"1999-07-15","o":9.54,"h":9.54,"l":9.46,"c":9.54,"v":19691},{"d":"1999-07-16","o":9.54,"h":9.54,"l":9.54,"c":9.54,"v":444},{"d":"1999-07-19","o":9.54,"h":9.54,"l":9.37,"c":9.54,"v":13028},{"d":"1999-07-20","o":9.46,"h":9.46,"l":9.37,"c":9.46,"v":7254},{"d":"1999-07-21","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"1999-07-22","o":9.29,"h":9.37,"l":9.29,"c":9.29,"v":4738},{"d":"1999-07-23","o":9.37,"h":9.46,"l":9.37,"c":9.46,"v":2369},{"d":"1999-07-26","o":9.29,"h":9.29,"l":9.2,"c":9.21,"v":21911},{"d":"1999-07-27","o":9.37,"h":9.46,"l":9.29,"c":9.46,"v":12288},{"d":"1999-07-28","o":9.39,"h":9.39,"l":9.33,"c":9.33,"v":1184},{"d":"1999-07-29","o":9.33,"h":9.37,"l":9.29,"c":9.37,"v":5626},{"d":"1999-07-30","o":9.29,"h":9.29,"l":9.29,"c":9.29,"v":4442},{"d":"1999-08-02","o":9.31,"h":9.33,"l":9.29,"c":9.33,"v":6662},{"d":"1999-08-03","o":9.41,"h":9.41,"l":9.29,"c":9.29,"v":4293},{"d":"1999-08-04","o":9.37,"h":9.37,"l":9.29,"c":9.29,"v":2369},{"d":"1999-08-05","o":9.2,"h":9.29,"l":9.12,"c":9.12,"v":24428},{"d":"1999-08-06","o":9.12,"h":9.2,"l":9.12,"c":9.12,"v":3849},{"d":"1999-08-09","o":9.2,"h":9.2,"l":9.12,"c":9.2,"v":12436},{"d":"1999-08-10","o":9.29,"h":9.29,"l":9.29,"c":9.29,"v":740},{"d":"1999-08-11","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":3257},{"d":"1999-08-12","o":9.14,"h":9.2,"l":9.12,"c":9.2,"v":10512},{"d":"1999-08-13","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":1184},{"d":"1999-08-16","o":9.12,"h":9.2,"l":9.12,"c":9.12,"v":14213},{"d":"1999-08-17","o":9.2,"h":9.2,"l":9.12,"c":9.12,"v":47672},{"d":"1999-08-18","o":9.12,"h":9.16,"l":9.12,"c":9.16,"v":12880},{"d":"1999-08-19","o":9.12,"h":9.2,"l":9.12,"c":9.16,"v":16582},{"d":"1999-08-20","o":9.12,"h":9.2,"l":9.12,"c":9.2,"v":11400},{"d":"1999-08-23","o":9.12,"h":9.2,"l":9.12,"c":9.2,"v":11104},{"d":"1999-08-24","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"1999-08-25","o":9.12,"h":9.2,"l":9.12,"c":9.2,"v":22208},{"d":"1999-08-26","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"1999-08-27","o":9.08,"h":9.08,"l":8.95,"c":8.95,"v":1925},{"d":"1999-08-30","o":9.03,"h":9.08,"l":9.03,"c":9.08,"v":592},{"d":"1999-08-31","o":9.03,"h":9.03,"l":9.03,"c":9.03,"v":592},{"d":"1999-09-01","o":9.03,"h":9.03,"l":8.95,"c":8.95,"v":29462},{"d":"1999-09-02","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":148},{"d":"1999-09-03","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":6662},{"d":"1999-09-07","o":9.12,"h":9.12,"l":9.03,"c":9.12,"v":18654},{"d":"1999-09-08","o":9.03,"h":9.12,"l":9.03,"c":9.12,"v":6810},{"d":"1999-09-09","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":3257},{"d":"1999-09-10","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":17026},{"d":"1999-09-13","o":9.03,"h":9.08,"l":9.03,"c":9.08,"v":4738},{"d":"1999-09-14","o":9.03,"h":9.12,"l":8.95,"c":8.99,"v":14361},{"d":"1999-09-15","o":8.95,"h":9.03,"l":8.95,"c":9.03,"v":2073},{"d":"1999-09-16","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":2221},{"d":"1999-09-17","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"1999-09-20","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":1036},{"d":"1999-09-21","o":8.95,"h":8.99,"l":8.82,"c":8.91,"v":32719},{"d":"1999-09-22","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":3849},{"d":"1999-09-23","o":8.78,"h":8.82,"l":8.78,"c":8.78,"v":4886},{"d":"1999-09-24","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":296},{"d":"1999-09-27","o":8.82,"h":8.82,"l":8.74,"c":8.74,"v":7699},{"d":"1999-09-28","o":8.74,"h":8.74,"l":8.74,"c":8.74,"v":1629},{"d":"1999-09-29","o":8.74,"h":8.78,"l":8.65,"c":8.65,"v":9327},{"d":"1999-09-30","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":1629},{"d":"1999-10-01","o":8.7,"h":8.74,"l":8.65,"c":8.74,"v":444},{"d":"1999-10-04","o":8.78,"h":8.78,"l":8.74,"c":8.74,"v":5922},{"d":"1999-10-05","o":8.82,"h":8.82,"l":8.82,"c":8.82,"v":148},{"d":"1999-10-06","o":8.78,"h":8.78,"l":8.74,"c":8.74,"v":2961},{"d":"1999-10-07","o":8.82,"h":8.82,"l":8.74,"c":8.78,"v":17026},{"d":"1999-10-08","o":8.78,"h":8.87,"l":8.74,"c":8.74,"v":25909},{"d":"1999-10-11","o":8.87,"h":8.87,"l":8.78,"c":8.78,"v":6662},{"d":"1999-10-12","o":8.87,"h":8.87,"l":8.7,"c":8.7,"v":5330},{"d":"1999-10-13","o":8.74,"h":8.87,"l":8.7,"c":8.87,"v":1184},{"d":"1999-10-14","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":15397},{"d":"1999-10-15","o":8.78,"h":8.78,"l":8.61,"c":8.61,"v":3701},{"d":"1999-10-18","o":8.74,"h":8.74,"l":8.53,"c":8.53,"v":5922},{"d":"1999-10-19","o":8.53,"h":8.53,"l":8.27,"c":8.53,"v":10956},{"d":"1999-10-20","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":444},{"d":"1999-10-21","o":8.53,"h":8.7,"l":8.53,"c":8.7,"v":740},{"d":"1999-10-22","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"1999-10-25","o":8.74,"h":8.74,"l":8.74,"c":8.74,"v":3701},{"d":"1999-10-26","o":8.74,"h":8.78,"l":8.74,"c":8.78,"v":4442},{"d":"1999-10-27","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":9623},{"d":"1999-10-28","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":2073},{"d":"1999-10-29","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"1999-11-01","o":8.78,"h":8.78,"l":8.7,"c":8.78,"v":2961},{"d":"1999-11-02","o":8.74,"h":8.74,"l":8.74,"c":8.74,"v":3553},{"d":"1999-11-03","o":8.7,"h":8.78,"l":8.7,"c":8.7,"v":9919},{"d":"1999-11-04","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":3405},{"d":"1999-11-05","o":8.74,"h":8.74,"l":8.7,"c":8.7,"v":1629},{"d":"1999-11-08","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":296},{"d":"1999-11-09","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":888},{"d":"1999-11-10","o":8.7,"h":8.78,"l":8.7,"c":8.7,"v":1481},{"d":"1999-11-11","o":8.7,"h":8.74,"l":8.7,"c":8.74,"v":3553},{"d":"1999-11-12","o":8.8,"h":8.8,"l":8.74,"c":8.74,"v":296},{"d":"1999-11-15","o":8.74,"h":8.76,"l":8.74,"c":8.74,"v":4293},{"d":"1999-11-16","o":8.78,"h":8.91,"l":8.74,"c":8.78,"v":2221},{"d":"1999-11-17","o":8.87,"h":8.87,"l":8.78,"c":8.78,"v":3109},{"d":"1999-11-18","o":8.78,"h":9.46,"l":8.78,"c":9.12,"v":46932},{"d":"1999-11-19","o":9.1,"h":9.25,"l":8.95,"c":9.2,"v":8291},{"d":"1999-11-22","o":9.25,"h":9.25,"l":8.61,"c":8.7,"v":15693},{"d":"1999-11-23","o":8.78,"h":9.12,"l":8.78,"c":9.12,"v":23244},{"d":"1999-11-24","o":9.08,"h":9.08,"l":8.95,"c":8.95,"v":2961},{"d":"1999-11-26","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":888},{"d":"1999-11-29","o":9.03,"h":9.03,"l":8.78,"c":8.87,"v":51670},{"d":"1999-11-30","o":8.78,"h":8.87,"l":8.78,"c":8.87,"v":12584},{"d":"1999-12-01","o":8.95,"h":9.12,"l":8.91,"c":8.91,"v":25317},{"d":"1999-12-02","o":8.91,"h":8.95,"l":8.91,"c":8.95,"v":1332},{"d":"1999-12-03","o":8.95,"h":8.95,"l":8.78,"c":8.87,"v":7847},{"d":"1999-12-06","o":8.87,"h":8.87,"l":8.7,"c":8.7,"v":67511},{"d":"1999-12-07","o":8.87,"h":8.91,"l":8.87,"c":8.87,"v":888},{"d":"1999-12-08","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":0},{"d":"1999-12-09","o":8.78,"h":8.82,"l":8.7,"c":8.78,"v":39085},{"d":"1999-12-10","o":8.78,"h":8.78,"l":8.7,"c":8.74,"v":7106},{"d":"1999-12-13","o":10.44,"h":10.46,"l":9.22,"c":9.52,"v":5675},{"d":"1999-12-14","o":9.63,"h":9.63,"l":9.22,"c":9.22,"v":10364},{"d":"1999-12-15","o":9.27,"h":9.83,"l":9.27,"c":9.83,"v":9377},{"d":"1999-12-16","o":9.63,"h":9.63,"l":9.42,"c":9.52,"v":2097},{"d":"1999-12-17","o":9.42,"h":9.42,"l":9.22,"c":9.22,"v":4565},{"d":"1999-12-20","o":9.12,"h":9.12,"l":9.02,"c":9.12,"v":740},{"d":"1999-12-21","o":9.12,"h":9.12,"l":9.02,"c":9.02,"v":1727},{"d":"1999-12-22","o":8.92,"h":8.92,"l":8.31,"c":8.31,"v":4318},{"d":"1999-12-23","o":8.51,"h":8.51,"l":8.26,"c":8.31,"v":5552},{"d":"1999-12-27","o":8.21,"h":8.66,"l":8.11,"c":8.66,"v":10487},{"d":"1999-12-28","o":8.41,"h":8.69,"l":8.41,"c":8.69,"v":2838},{"d":"1999-12-29","o":8.76,"h":8.81,"l":8.41,"c":8.71,"v":1481},{"d":"1999-12-30","o":8.61,"h":8.71,"l":8.31,"c":8.41,"v":4935},{"d":"1999-12-31","o":8.71,"h":8.71,"l":8.61,"c":8.61,"v":740},{"d":"2000-01-03","o":8.87,"h":8.92,"l":8.41,"c":8.71,"v":58480},{"d":"2000-01-04","o":8.51,"h":8.61,"l":8.51,"c":8.61,"v":7279},{"d":"2000-01-05","o":8.51,"h":8.61,"l":8.51,"c":8.61,"v":8636},{"d":"2000-01-06","o":8.66,"h":8.92,"l":8.61,"c":8.61,"v":1604},{"d":"2000-01-07","o":8.81,"h":8.92,"l":8.61,"c":8.71,"v":13078},{"d":"2000-01-10","o":8.92,"h":8.92,"l":8.51,"c":8.51,"v":1974},{"d":"2000-01-11","o":8.61,"h":9.02,"l":8.51,"c":9.02,"v":21344},{"d":"2000-01-12","o":8.92,"h":8.92,"l":8.71,"c":8.76,"v":30104},{"d":"2000-01-13","o":8.71,"h":8.76,"l":8.71,"c":8.76,"v":22824},{"d":"2000-01-14","o":8.61,"h":8.76,"l":8.26,"c":8.46,"v":7403},{"d":"2000-01-18","o":8.46,"h":8.51,"l":8.31,"c":8.41,"v":22331},{"d":"2000-01-19","o":8.41,"h":8.41,"l":8.11,"c":8.31,"v":13448},{"d":"2000-01-20","o":8,"h":8.11,"l":7.8,"c":8.11,"v":21961},{"d":"2000-01-21","o":8.11,"h":8.21,"l":8,"c":8.05,"v":274387},{"d":"2000-01-24","o":8.31,"h":8.31,"l":8.11,"c":8.31,"v":8760},{"d":"2000-01-25","o":8.11,"h":8.21,"l":8.11,"c":8.11,"v":5182},{"d":"2000-01-26","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":247},{"d":"2000-01-27","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":3084},{"d":"2000-01-28","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":617},{"d":"2000-01-31","o":8.16,"h":8.26,"l":8.11,"c":8.21,"v":98577},{"d":"2000-02-01","o":8.41,"h":8.51,"l":8.21,"c":8.31,"v":6416},{"d":"2000-02-02","o":8.21,"h":8.51,"l":8.21,"c":8.51,"v":247},{"d":"2000-02-03","o":8.21,"h":8.31,"l":8.21,"c":8.31,"v":3948},{"d":"2000-02-04","o":8.31,"h":8.31,"l":8.21,"c":8.21,"v":21714},{"d":"2000-02-07","o":8.51,"h":8.51,"l":8.51,"c":8.51,"v":3701},{"d":"2000-02-08","o":8.51,"h":8.61,"l":8.31,"c":8.31,"v":1234},{"d":"2000-02-09","o":8.31,"h":8.31,"l":8.31,"c":8.31,"v":3578},{"d":"2000-02-10","o":8.31,"h":8.41,"l":8.21,"c":8.21,"v":7403},{"d":"2000-02-11","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":617},{"d":"2000-02-14","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":247},{"d":"2000-02-15","o":8.21,"h":8.31,"l":8.21,"c":8.21,"v":31584},{"d":"2000-02-16","o":8.21,"h":8.26,"l":8.21,"c":8.21,"v":45279},{"d":"2000-02-17","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":3331},{"d":"2000-02-18","o":8.21,"h":8.26,"l":8.21,"c":8.21,"v":30720},{"d":"2000-02-22","o":8.21,"h":8.31,"l":8.21,"c":8.21,"v":4688},{"d":"2000-02-23","o":8.26,"h":8.26,"l":8.11,"c":8.26,"v":20604},{"d":"2000-02-24","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":617},{"d":"2000-02-25","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1974},{"d":"2000-02-28","o":7.9,"h":8.11,"l":7.9,"c":8.11,"v":5058},{"d":"2000-02-29","o":8,"h":8,"l":8,"c":8,"v":3701},{"d":"2000-03-01","o":8,"h":8.31,"l":8,"c":8,"v":11967},{"d":"2000-03-02","o":8.11,"h":8.11,"l":8,"c":8,"v":6909},{"d":"2000-03-03","o":8,"h":8,"l":8,"c":8,"v":15669},{"d":"2000-03-06","o":8,"h":8.16,"l":8,"c":8.11,"v":26772},{"d":"2000-03-07","o":8.05,"h":8.11,"l":8.05,"c":8.11,"v":27266},{"d":"2000-03-08","o":8.11,"h":8.11,"l":8.05,"c":8.05,"v":9870},{"d":"2000-03-09","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":494},{"d":"2000-03-10","o":8.08,"h":8.11,"l":8.05,"c":8.05,"v":1851},{"d":"2000-03-13","o":8.11,"h":8.11,"l":8.05,"c":8.05,"v":1974},{"d":"2000-03-14","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":5429},{"d":"2000-03-15","o":8.05,"h":8.11,"l":8.05,"c":8.11,"v":1357},{"d":"2000-03-16","o":8.05,"h":8.11,"l":8.05,"c":8.11,"v":14928},{"d":"2000-03-17","o":8.11,"h":8.11,"l":8.05,"c":8.05,"v":19617},{"d":"2000-03-20","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":1110},{"d":"2000-03-21","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":1727},{"d":"2000-03-22","o":8.05,"h":8.21,"l":8.05,"c":8.11,"v":23688},{"d":"2000-03-23","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":3084},{"d":"2000-03-24","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":987},{"d":"2000-03-27","o":8.11,"h":8.11,"l":8.05,"c":8.05,"v":6909},{"d":"2000-03-28","o":8.11,"h":8.16,"l":8.11,"c":8.11,"v":16532},{"d":"2000-03-29","o":8.11,"h":8.21,"l":8.11,"c":8.11,"v":8019},{"d":"2000-03-30","o":8.16,"h":8.21,"l":8.11,"c":8.16,"v":5552},{"d":"2000-03-31","o":8.11,"h":8.16,"l":8.11,"c":8.16,"v":13818},{"d":"2000-04-03","o":8.21,"h":8.21,"l":8.11,"c":8.11,"v":247},{"d":"2000-04-04","o":8.21,"h":8.31,"l":8.21,"c":8.31,"v":20850},{"d":"2000-04-05","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":123},{"d":"2000-04-06","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":1604},{"d":"2000-04-07","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":0},{"d":"2000-04-10","o":8.23,"h":8.36,"l":8.21,"c":8.36,"v":13201},{"d":"2000-04-11","o":8.51,"h":8.61,"l":8.41,"c":8.51,"v":11227},{"d":"2000-04-12","o":8.81,"h":8.92,"l":8.56,"c":8.56,"v":9500},{"d":"2000-04-13","o":8.56,"h":8.81,"l":8.56,"c":8.56,"v":5058},{"d":"2000-04-14","o":8.56,"h":8.71,"l":8.21,"c":8.21,"v":14435},{"d":"2000-04-17","o":8,"h":8.11,"l":7.9,"c":7.95,"v":5922},{"d":"2000-04-18","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2000-04-19","o":7.98,"h":7.98,"l":7.98,"c":7.98,"v":2961},{"d":"2000-04-20","o":7.98,"h":7.98,"l":7.98,"c":7.98,"v":0},{"d":"2000-04-24","o":7.98,"h":7.98,"l":7.95,"c":7.95,"v":1974},{"d":"2000-04-25","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":25909},{"d":"2000-04-26","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":2838},{"d":"2000-04-27","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":0},{"d":"2000-04-28","o":8.05,"h":8.05,"l":8,"c":8,"v":5552},{"d":"2000-05-01","o":8.05,"h":8.05,"l":8,"c":8,"v":7403},{"d":"2000-05-02","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2000-05-03","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2000-05-04","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":123},{"d":"2000-05-05","o":8.05,"h":8.11,"l":8.05,"c":8.11,"v":617},{"d":"2000-05-08","o":8.05,"h":8.05,"l":7.9,"c":7.9,"v":5799},{"d":"2000-05-09","o":7.9,"h":8.11,"l":7.9,"c":7.9,"v":1481},{"d":"2000-05-10","o":8.11,"h":8.11,"l":7.9,"c":7.9,"v":617},{"d":"2000-05-11","o":8.11,"h":8.21,"l":8.11,"c":8.21,"v":8143},{"d":"2000-05-12","o":8,"h":8.11,"l":7.9,"c":7.9,"v":6539},{"d":"2000-05-15","o":7.95,"h":8.21,"l":7.95,"c":8.21,"v":1727},{"d":"2000-05-16","o":8.21,"h":8.21,"l":8.11,"c":8.11,"v":4318},{"d":"2000-05-17","o":8,"h":8,"l":8,"c":8,"v":2961},{"d":"2000-05-18","o":8.03,"h":8.03,"l":8,"c":8,"v":25662},{"d":"2000-05-19","o":8,"h":8.05,"l":8,"c":8.05,"v":494},{"d":"2000-05-22","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2000-05-23","o":8,"h":8,"l":8,"c":8,"v":1727},{"d":"2000-05-24","o":8,"h":8,"l":7.95,"c":8,"v":8019},{"d":"2000-05-25","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2000-05-26","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":123},{"d":"2000-05-30","o":8,"h":8,"l":8,"c":8,"v":2221},{"d":"2000-05-31","o":8,"h":8,"l":8,"c":8,"v":3331},{"d":"2000-06-01","o":8,"h":8,"l":8,"c":8,"v":27636},{"d":"2000-06-02","o":8.05,"h":8.51,"l":8.05,"c":8.51,"v":4935},{"d":"2000-06-05","o":8.41,"h":8.41,"l":8.11,"c":8.11,"v":2591},{"d":"2000-06-06","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1234},{"d":"2000-06-07","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":2714},{"d":"2000-06-08","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":2097},{"d":"2000-06-09","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":0},{"d":"2000-06-12","o":8.21,"h":8.21,"l":7.9,"c":7.9,"v":3948},{"d":"2000-06-13","o":8,"h":8.11,"l":7.9,"c":7.9,"v":10980},{"d":"2000-06-14","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2000-06-15","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2000-06-16","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":123},{"d":"2000-06-19","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":494},{"d":"2000-06-20","o":8.11,"h":8.11,"l":8.05,"c":8.05,"v":5305},{"d":"2000-06-21","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":1234},{"d":"2000-06-22","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":15052},{"d":"2000-06-23","o":8.11,"h":8.11,"l":8.05,"c":8.05,"v":9253},{"d":"2000-06-26","o":8.11,"h":8.16,"l":7.7,"c":7.8,"v":20234},{"d":"2000-06-27","o":7.95,"h":8.11,"l":7.95,"c":7.95,"v":2221},{"d":"2000-06-28","o":7.95,"h":7.95,"l":7.7,"c":7.95,"v":2344},{"d":"2000-06-29","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2000-06-30","o":7.95,"h":7.95,"l":7.8,"c":7.8,"v":2344},{"d":"2000-07-03","o":8.11,"h":8.11,"l":7.75,"c":7.75,"v":2468},{"d":"2000-07-05","o":7.98,"h":8.11,"l":7.5,"c":7.9,"v":11104},{"d":"2000-07-06","o":7.5,"h":7.9,"l":7.29,"c":7.9,"v":10610},{"d":"2000-07-07","o":7.73,"h":7.8,"l":7.7,"c":7.7,"v":1481},{"d":"2000-07-10","o":7.8,"h":8.05,"l":7.75,"c":8.05,"v":20727},{"d":"2000-07-11","o":8.05,"h":8.05,"l":7.8,"c":7.8,"v":740},{"d":"2000-07-12","o":8.05,"h":8.05,"l":7.9,"c":7.9,"v":2468},{"d":"2000-07-13","o":8,"h":8,"l":7.9,"c":7.9,"v":1851},{"d":"2000-07-14","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":370},{"d":"2000-07-17","o":7.9,"h":7.9,"l":7.85,"c":7.9,"v":39974},{"d":"2000-07-18","o":7.9,"h":7.9,"l":7.8,"c":7.8,"v":3455},{"d":"2000-07-19","o":7.8,"h":7.95,"l":7.75,"c":7.95,"v":127940},{"d":"2000-07-20","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":370},{"d":"2000-07-21","o":7.75,"h":8.05,"l":7.75,"c":7.75,"v":1357},{"d":"2000-07-24","o":8.05,"h":8.05,"l":7.8,"c":7.8,"v":1604},{"d":"2000-07-25","o":7.8,"h":7.8,"l":7.6,"c":7.6,"v":16039},{"d":"2000-07-26","o":7.6,"h":7.7,"l":7.5,"c":7.7,"v":20974},{"d":"2000-07-27","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":4935},{"d":"2000-07-28","o":7.6,"h":7.6,"l":7.4,"c":7.4,"v":11351},{"d":"2000-07-31","o":7.5,"h":7.5,"l":7.29,"c":7.35,"v":16039},{"d":"2000-08-01","o":7.4,"h":7.4,"l":7.35,"c":7.35,"v":2961},{"d":"2000-08-02","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":1481},{"d":"2000-08-03","o":7.35,"h":7.35,"l":7.29,"c":7.29,"v":10240},{"d":"2000-08-04","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":3331},{"d":"2000-08-07","o":7.5,"h":7.5,"l":7.29,"c":7.5,"v":2838},{"d":"2000-08-08","o":7.4,"h":7.5,"l":7.29,"c":7.29,"v":13695},{"d":"2000-08-09","o":7.29,"h":7.4,"l":7.29,"c":7.4,"v":260322},{"d":"2000-08-10","o":7.5,"h":7.5,"l":7.29,"c":7.29,"v":1974},{"d":"2000-08-11","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":0},{"d":"2000-08-14","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":5922},{"d":"2000-08-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1357},{"d":"2000-08-16","o":7.4,"h":7.5,"l":7.4,"c":7.4,"v":3084},{"d":"2000-08-17","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":1974},{"d":"2000-08-18","o":7.4,"h":7.6,"l":7.4,"c":7.6,"v":38740},{"d":"2000-08-21","o":7.65,"h":7.7,"l":7.65,"c":7.65,"v":3208},{"d":"2000-08-22","o":7.7,"h":7.75,"l":7.65,"c":7.75,"v":20110},{"d":"2000-08-23","o":7.78,"h":7.9,"l":7.75,"c":7.85,"v":17889},{"d":"2000-08-24","o":7.9,"h":8.46,"l":7.9,"c":8.41,"v":51324},{"d":"2000-08-25","o":8.11,"h":8.51,"l":8.05,"c":8.21,"v":3331},{"d":"2000-08-28","o":8,"h":8,"l":8,"c":8,"v":494},{"d":"2000-08-29","o":8,"h":8.05,"l":8,"c":8.05,"v":4071},{"d":"2000-08-30","o":8.05,"h":8.11,"l":8,"c":8.11,"v":3455},{"d":"2000-08-31","o":8,"h":8.11,"l":8,"c":8.11,"v":14312},{"d":"2000-09-01","o":8,"h":8,"l":7.9,"c":8,"v":4195},{"d":"2000-09-05","o":7.9,"h":8,"l":7.9,"c":8,"v":5675},{"d":"2000-09-06","o":7.9,"h":8.05,"l":7.9,"c":7.9,"v":10857},{"d":"2000-09-07","o":7.95,"h":8.05,"l":7.9,"c":8,"v":4688},{"d":"2000-09-08","o":8.05,"h":8.11,"l":8.05,"c":8.11,"v":247},{"d":"2000-09-11","o":8.16,"h":8.16,"l":8.11,"c":8.16,"v":8513},{"d":"2000-09-12","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":4071},{"d":"2000-09-13","o":8.21,"h":8.31,"l":8.11,"c":8.31,"v":35902},{"d":"2000-09-14","o":8.51,"h":8.61,"l":8.31,"c":8.31,"v":55642},{"d":"2000-09-15","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":370},{"d":"2000-09-18","o":8.36,"h":8.41,"l":8.36,"c":8.41,"v":740},{"d":"2000-09-19","o":8.41,"h":8.71,"l":8.31,"c":8.41,"v":34668},{"d":"2000-09-20","o":8.26,"h":8.26,"l":8.26,"c":8.26,"v":370},{"d":"2000-09-21","o":8.26,"h":8.26,"l":8.26,"c":8.26,"v":123},{"d":"2000-09-22","o":8.51,"h":8.51,"l":8.31,"c":8.31,"v":494},{"d":"2000-09-25","o":8.31,"h":8.31,"l":8.26,"c":8.26,"v":987},{"d":"2000-09-26","o":8.26,"h":8.31,"l":8.26,"c":8.31,"v":7032},{"d":"2000-09-27","o":8.26,"h":8.26,"l":8.26,"c":8.26,"v":370},{"d":"2000-09-28","o":8.26,"h":8.41,"l":8.26,"c":8.31,"v":11721},{"d":"2000-09-29","o":8.31,"h":8.51,"l":8.31,"c":8.46,"v":16409},{"d":"2000-10-02","o":8.41,"h":8.41,"l":8,"c":8,"v":5922},{"d":"2000-10-03","o":8,"h":8,"l":8,"c":8,"v":2221},{"d":"2000-10-04","o":8.41,"h":8.41,"l":8.21,"c":8.21,"v":740},{"d":"2000-10-05","o":8.27,"h":8.31,"l":8.27,"c":8.31,"v":7526},{"d":"2000-10-06","o":8.26,"h":8.31,"l":8,"c":8,"v":5305},{"d":"2000-10-09","o":8.11,"h":8.3,"l":7.7,"c":7.7,"v":6662},{"d":"2000-10-10","o":8.11,"h":8.41,"l":7.8,"c":8.41,"v":21097},{"d":"2000-10-11","o":8.51,"h":8.51,"l":7.8,"c":7.8,"v":2344},{"d":"2000-10-12","o":7.73,"h":7.73,"l":7.19,"c":7.5,"v":9377},{"d":"2000-10-13","o":7.29,"h":7.5,"l":7.29,"c":7.5,"v":864},{"d":"2000-10-16","o":7.5,"h":7.5,"l":7.4,"c":7.4,"v":9377},{"d":"2000-10-17","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":247},{"d":"2000-10-18","o":7.45,"h":7.45,"l":7.19,"c":7.19,"v":1974},{"d":"2000-10-19","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":370},{"d":"2000-10-20","o":7.4,"h":7.4,"l":7.29,"c":7.29,"v":3084},{"d":"2000-10-23","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":1851},{"d":"2000-10-24","o":7.24,"h":7.29,"l":7.24,"c":7.29,"v":6292},{"d":"2000-10-25","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":370},{"d":"2000-10-26","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":4812},{"d":"2000-10-27","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":0},{"d":"2000-10-30","o":7.29,"h":7.29,"l":6.89,"c":6.89,"v":9253},{"d":"2000-10-31","o":6.99,"h":7.6,"l":6.99,"c":7.6,"v":6416},{"d":"2000-11-01","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2000-11-02","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2000-11-03","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2000-11-06","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":123},{"d":"2000-11-07","o":7.45,"h":7.45,"l":7.29,"c":7.35,"v":8019},{"d":"2000-11-08","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2000-11-09","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":22208},{"d":"2000-11-10","o":7.5,"h":7.5,"l":7.37,"c":7.37,"v":1481},{"d":"2000-11-13","o":7.45,"h":7.45,"l":7.4,"c":7.4,"v":1727},{"d":"2000-11-14","o":7.5,"h":7.5,"l":7.4,"c":7.45,"v":9747},{"d":"2000-11-15","o":7.29,"h":7.35,"l":7.29,"c":7.35,"v":1481},{"d":"2000-11-16","o":7.29,"h":7.29,"l":7.19,"c":7.29,"v":2961},{"d":"2000-11-17","o":7.19,"h":7.24,"l":7.09,"c":7.09,"v":16039},{"d":"2000-11-20","o":7.14,"h":7.14,"l":7.09,"c":7.09,"v":4565},{"d":"2000-11-21","o":6.76,"h":7.09,"l":6.76,"c":7.09,"v":5058},{"d":"2000-11-22","o":6.89,"h":7.29,"l":6.89,"c":7.14,"v":5182},{"d":"2000-11-24","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":1604},{"d":"2000-11-27","o":7.29,"h":7.65,"l":7.29,"c":7.65,"v":9006},{"d":"2000-11-28","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2000-11-29","o":7.29,"h":7.29,"l":6.89,"c":7.09,"v":5182},{"d":"2000-11-30","o":7.09,"h":7.29,"l":7.09,"c":7.29,"v":3948},{"d":"2000-12-01","o":7.09,"h":7.09,"l":6.48,"c":6.69,"v":20480},{"d":"2000-12-04","o":6.78,"h":6.79,"l":6.59,"c":6.69,"v":11721},{"d":"2000-12-05","o":6.78,"h":7.19,"l":6.74,"c":7.19,"v":29240},{"d":"2000-12-06","o":6.89,"h":6.89,"l":6.69,"c":6.79,"v":19123},{"d":"2000-12-07","o":6.79,"h":6.94,"l":6.79,"c":6.89,"v":31337},{"d":"2000-12-08","o":6.89,"h":7.04,"l":6.89,"c":6.89,"v":44292},{"d":"2000-12-11","o":6.9,"h":7.14,"l":6.9,"c":6.99,"v":3578},{"d":"2000-12-12","o":7.19,"h":7.29,"l":7.19,"c":7.29,"v":5429},{"d":"2000-12-13","o":7.24,"h":7.29,"l":7.04,"c":7.29,"v":1481},{"d":"2000-12-14","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":123},{"d":"2000-12-15","o":7.09,"h":7.14,"l":7.09,"c":7.14,"v":7032},{"d":"2000-12-18","o":6.89,"h":7.19,"l":6.89,"c":6.99,"v":108324},{"d":"2000-12-19","o":7.08,"h":7.09,"l":7.08,"c":7.09,"v":6045},{"d":"2000-12-20","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":4442},{"d":"2000-12-21","o":6.95,"h":6.99,"l":6.95,"c":6.99,"v":9253},{"d":"2000-12-22","o":7.04,"h":7.29,"l":7.04,"c":7.24,"v":8636},{"d":"2000-12-26","o":7.24,"h":7.29,"l":7.24,"c":7.29,"v":11597},{"d":"2000-12-27","o":7.29,"h":7.6,"l":7.24,"c":7.5,"v":11351},{"d":"2000-12-28","o":7.59,"h":7.6,"l":7.29,"c":7.45,"v":22454},{"d":"2000-12-29","o":7.5,"h":7.62,"l":7.5,"c":7.6,"v":25539},{"d":"2001-01-02","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":2468},{"d":"2001-01-03","o":7.65,"h":7.67,"l":7.6,"c":7.6,"v":5922},{"d":"2001-01-04","o":7.99,"h":8.31,"l":7.85,"c":8.05,"v":10117},{"d":"2001-01-05","o":8.11,"h":8.11,"l":7.6,"c":8,"v":2468},{"d":"2001-01-08","o":8.7,"h":8.71,"l":7.9,"c":7.9,"v":20604},{"d":"2001-01-09","o":8.31,"h":8.51,"l":8.11,"c":8.11,"v":17643},{"d":"2001-01-10","o":8.4,"h":8.51,"l":8.11,"c":8.41,"v":8143},{"d":"2001-01-11","o":8.41,"h":8.56,"l":8.31,"c":8.56,"v":45402},{"d":"2001-01-12","o":8.61,"h":8.61,"l":8.41,"c":8.51,"v":987},{"d":"2001-01-16","o":8.41,"h":8.51,"l":8.41,"c":8.51,"v":3948},{"d":"2001-01-17","o":8.51,"h":8.71,"l":8.51,"c":8.51,"v":1604},{"d":"2001-01-18","o":8.51,"h":8.71,"l":8.16,"c":8.16,"v":11351},{"d":"2001-01-19","o":8.11,"h":8.11,"l":7.4,"c":7.7,"v":12214},{"d":"2001-01-22","o":7.85,"h":8.11,"l":7.85,"c":8.11,"v":12214},{"d":"2001-01-23","o":8.11,"h":8.26,"l":8.11,"c":8.11,"v":3084},{"d":"2001-01-24","o":8.66,"h":8.66,"l":8.61,"c":8.66,"v":3084},{"d":"2001-01-25","o":8.71,"h":8.71,"l":8.71,"c":8.71,"v":1851},{"d":"2001-01-26","o":8.66,"h":8.66,"l":8.66,"c":8.66,"v":864},{"d":"2001-01-29","o":8.66,"h":8.92,"l":8.66,"c":8.71,"v":3701},{"d":"2001-01-30","o":9.07,"h":9.07,"l":9.07,"c":9.07,"v":740},{"d":"2001-01-31","o":8.92,"h":8.92,"l":8.71,"c":8.71,"v":1481},{"d":"2001-02-01","o":9.32,"h":9.37,"l":8.92,"c":8.92,"v":3084},{"d":"2001-02-02","o":9.31,"h":9.32,"l":8.92,"c":9.12,"v":987},{"d":"2001-02-05","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":0},{"d":"2001-02-06","o":9.03,"h":9.12,"l":9.02,"c":9.02,"v":7896},{"d":"2001-02-07","o":9.02,"h":9.12,"l":9.02,"c":9.12,"v":3331},{"d":"2001-02-08","o":9.07,"h":9.52,"l":9.07,"c":9.07,"v":5058},{"d":"2001-02-09","o":9.52,"h":9.52,"l":9.07,"c":9.17,"v":14805},{"d":"2001-02-12","o":8.97,"h":9.12,"l":8.97,"c":9.12,"v":8636},{"d":"2001-02-13","o":9.22,"h":9.22,"l":9.02,"c":9.12,"v":2838},{"d":"2001-02-14","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":3455},{"d":"2001-02-15","o":9.22,"h":9.47,"l":9.12,"c":9.47,"v":2838},{"d":"2001-02-16","o":9.32,"h":9.42,"l":9.32,"c":9.32,"v":14558},{"d":"2001-02-20","o":9.07,"h":9.63,"l":9.07,"c":9.63,"v":18383},{"d":"2001-02-21","o":9.37,"h":9.37,"l":8.92,"c":8.92,"v":9993},{"d":"2001-02-22","o":9.17,"h":9.17,"l":8.92,"c":9.02,"v":2097},{"d":"2001-02-23","o":9.12,"h":9.22,"l":9.12,"c":9.22,"v":14312},{"d":"2001-02-26","o":9.26,"h":9.27,"l":9.12,"c":9.12,"v":864},{"d":"2001-02-27","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":617},{"d":"2001-02-28","o":9.17,"h":9.22,"l":9.17,"c":9.22,"v":13571},{"d":"2001-03-01","o":9.17,"h":9.73,"l":9.17,"c":9.73,"v":4688},{"d":"2001-03-02","o":9.57,"h":9.73,"l":9.32,"c":9.32,"v":15175},{"d":"2001-03-05","o":9.42,"h":9.73,"l":9.42,"c":9.73,"v":7896},{"d":"2001-03-06","o":9.32,"h":9.32,"l":9.12,"c":9.22,"v":80194},{"d":"2001-03-07","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":494},{"d":"2001-03-08","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":8019},{"d":"2001-03-09","o":9.42,"h":9.52,"l":9.42,"c":9.52,"v":1234},{"d":"2001-03-12","o":9.73,"h":9.73,"l":9.12,"c":9.12,"v":5182},{"d":"2001-03-13","o":9.12,"h":9.32,"l":9.12,"c":9.32,"v":9623},{"d":"2001-03-14","o":9.32,"h":9.32,"l":9.02,"c":9.02,"v":47376},{"d":"2001-03-15","o":9.03,"h":9.22,"l":9.03,"c":9.22,"v":3331},{"d":"2001-03-16","o":9.02,"h":9.07,"l":9.02,"c":9.07,"v":3084},{"d":"2001-03-19","o":9.42,"h":9.52,"l":9.42,"c":9.42,"v":2344},{"d":"2001-03-20","o":9.02,"h":9.32,"l":9.02,"c":9.32,"v":7156},{"d":"2001-03-21","o":9.27,"h":9.73,"l":9.07,"c":9.42,"v":35532},{"d":"2001-03-22","o":9.13,"h":9.32,"l":9.02,"c":9.02,"v":3331},{"d":"2001-03-23","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":247},{"d":"2001-03-26","o":9.42,"h":9.42,"l":8.92,"c":9.41,"v":987},{"d":"2001-03-27","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":9870},{"d":"2001-03-28","o":9.22,"h":9.22,"l":9.22,"c":9.22,"v":247},{"d":"2001-03-29","o":9.12,"h":9.32,"l":9.12,"c":9.32,"v":3455},{"d":"2001-03-30","o":9.02,"h":9.32,"l":9.02,"c":9.32,"v":1234},{"d":"2001-04-02","o":9.12,"h":9.12,"l":9.02,"c":9.02,"v":3208},{"d":"2001-04-03","o":9.32,"h":9.32,"l":9.07,"c":9.12,"v":16286},{"d":"2001-04-04","o":9.02,"h":9.12,"l":9.02,"c":9.07,"v":26402},{"d":"2001-04-05","o":9.07,"h":9.32,"l":9.07,"c":9.32,"v":10857},{"d":"2001-04-06","o":9.03,"h":9.32,"l":9.02,"c":9.02,"v":6169},{"d":"2001-04-09","o":9.31,"h":9.31,"l":9.01,"c":9.01,"v":617},{"d":"2001-04-10","o":9.24,"h":9.52,"l":9.12,"c":9.4,"v":8266},{"d":"2001-04-11","o":9.27,"h":9.73,"l":9.27,"c":9.73,"v":14928},{"d":"2001-04-12","o":9.52,"h":10.23,"l":9.52,"c":10.23,"v":2838},{"d":"2001-04-16","o":9.56,"h":9.73,"l":9.56,"c":9.73,"v":10734},{"d":"2001-04-17","o":9.88,"h":9.88,"l":9.56,"c":9.73,"v":1727},{"d":"2001-04-18","o":9.52,"h":9.52,"l":9.52,"c":9.52,"v":123},{"d":"2001-04-19","o":9.52,"h":9.52,"l":9.05,"c":9.05,"v":7649},{"d":"2001-04-20","o":9.05,"h":9.32,"l":9,"c":9.14,"v":5675},{"d":"2001-04-23","o":9.32,"h":9.52,"l":9.32,"c":9.52,"v":617},{"d":"2001-04-24","o":9.28,"h":9.48,"l":9.28,"c":9.48,"v":1604},{"d":"2001-04-25","o":9.28,"h":9.4,"l":9.28,"c":9.4,"v":1974},{"d":"2001-04-26","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2001-04-27","o":9.47,"h":9.52,"l":9.28,"c":9.52,"v":1110},{"d":"2001-04-30","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":2221},{"d":"2001-05-01","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":370},{"d":"2001-05-02","o":9.28,"h":9.28,"l":9.22,"c":9.23,"v":2714},{"d":"2001-05-03","o":9.28,"h":9.28,"l":9.04,"c":9.04,"v":165446},{"d":"2001-05-04","o":8.96,"h":9.28,"l":8.92,"c":8.92,"v":1110},{"d":"2001-05-07","o":9.24,"h":9.28,"l":9.16,"c":9.24,"v":11104},{"d":"2001-05-08","o":9.24,"h":9.24,"l":9.2,"c":9.2,"v":3701},{"d":"2001-05-09","o":9.2,"h":9.2,"l":8.96,"c":8.96,"v":3825},{"d":"2001-05-10","o":9.24,"h":9.24,"l":9.08,"c":9.24,"v":6662},{"d":"2001-05-11","o":9.08,"h":9.08,"l":8.98,"c":9.06,"v":3331},{"d":"2001-05-14","o":9,"h":9.28,"l":9,"c":9.12,"v":16779},{"d":"2001-05-15","o":9.28,"h":9.48,"l":9.2,"c":9.2,"v":4318},{"d":"2001-05-16","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":1851},{"d":"2001-05-17","o":9.32,"h":9.33,"l":9.32,"c":9.32,"v":3455},{"d":"2001-05-18","o":9.32,"h":9.42,"l":9.32,"c":9.42,"v":864},{"d":"2001-05-21","o":9.15,"h":9.32,"l":9.15,"c":9.32,"v":23195},{"d":"2001-05-22","o":9.32,"h":9.42,"l":9.17,"c":9.42,"v":4318},{"d":"2001-05-23","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2001-05-24","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2001-05-25","o":9.2,"h":9.32,"l":9.12,"c":9.12,"v":4071},{"d":"2001-05-29","o":9.13,"h":9.3,"l":9.13,"c":9.3,"v":617},{"d":"2001-05-30","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":494},{"d":"2001-05-31","o":9.13,"h":9.3,"l":9.13,"c":9.3,"v":1604},{"d":"2001-06-01","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2001-06-04","o":9.3,"h":9.38,"l":9.13,"c":9.34,"v":18876},{"d":"2001-06-05","o":9.34,"h":9.34,"l":9.12,"c":9.34,"v":1234},{"d":"2001-06-06","o":9.13,"h":9.13,"l":8.94,"c":8.94,"v":7279},{"d":"2001-06-07","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":123},{"d":"2001-06-08","o":9.05,"h":9.05,"l":8.96,"c":8.96,"v":2468},{"d":"2001-06-11","o":8.96,"h":9.13,"l":8.96,"c":9.12,"v":3701},{"d":"2001-06-12","o":9.2,"h":9.34,"l":9.2,"c":9.34,"v":4935},{"d":"2001-06-13","o":9.32,"h":9.36,"l":9.28,"c":9.32,"v":6909},{"d":"2001-06-14","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":0},{"d":"2001-06-15","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":494},{"d":"2001-06-18","o":9.32,"h":9.32,"l":9.2,"c":9.28,"v":16779},{"d":"2001-06-19","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":1727},{"d":"2001-06-20","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":494},{"d":"2001-06-21","o":9.1,"h":9.1,"l":9.04,"c":9.04,"v":864},{"d":"2001-06-22","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":247},{"d":"2001-06-25","o":9.24,"h":9.24,"l":9.08,"c":9.08,"v":247},{"d":"2001-06-26","o":9.04,"h":9.28,"l":9.04,"c":9.28,"v":494},{"d":"2001-06-27","o":9.04,"h":9.04,"l":8.96,"c":9,"v":153726},{"d":"2001-06-28","o":9.08,"h":9.08,"l":9.04,"c":9.04,"v":2714},{"d":"2001-06-29","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":1234},{"d":"2001-07-02","o":8.96,"h":9.04,"l":8.96,"c":9.04,"v":370},{"d":"2001-07-03","o":9,"h":9,"l":9,"c":9,"v":1357},{"d":"2001-07-05","o":9,"h":9.31,"l":9,"c":9.31,"v":1110},{"d":"2001-07-06","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":0},{"d":"2001-07-09","o":9.6,"h":9.6,"l":9.07,"c":9.08,"v":4318},{"d":"2001-07-10","o":9.5,"h":9.6,"l":9.5,"c":9.6,"v":4935},{"d":"2001-07-11","o":9.6,"h":9.69,"l":9.6,"c":9.69,"v":10364},{"d":"2001-07-12","o":9.69,"h":9.81,"l":9.69,"c":9.81,"v":14312},{"d":"2001-07-13","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":2468},{"d":"2001-07-16","o":9.81,"h":9.89,"l":9.73,"c":9.81,"v":9500},{"d":"2001-07-17","o":9.81,"h":9.81,"l":9.78,"c":9.78,"v":6169},{"d":"2001-07-18","o":9.73,"h":9.78,"l":9.73,"c":9.78,"v":1851},{"d":"2001-07-19","o":9.78,"h":10.13,"l":9.78,"c":9.93,"v":6909},{"d":"2001-07-20","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":987},{"d":"2001-07-23","o":10.12,"h":10.12,"l":9.86,"c":9.86,"v":4688},{"d":"2001-07-24","o":9.93,"h":10.33,"l":9.93,"c":10.33,"v":36889},{"d":"2001-07-25","o":10.16,"h":10.33,"l":10.16,"c":10.29,"v":740},{"d":"2001-07-26","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":1851},{"d":"2001-07-27","o":10.29,"h":10.46,"l":9.93,"c":10.24,"v":2714},{"d":"2001-07-30","o":10.25,"h":10.25,"l":9.96,"c":10.03,"v":11597},{"d":"2001-07-31","o":10.17,"h":10.17,"l":10.03,"c":10.03,"v":3084},{"d":"2001-08-01","o":10.03,"h":10.21,"l":9.97,"c":10.21,"v":26156},{"d":"2001-08-02","o":10.08,"h":10.45,"l":10.08,"c":10.08,"v":4195},{"d":"2001-08-03","o":10.21,"h":10.54,"l":10.08,"c":10.36,"v":17766},{"d":"2001-08-06","o":10.74,"h":10.74,"l":10.52,"c":10.54,"v":19493},{"d":"2001-08-07","o":10.54,"h":10.94,"l":10.41,"c":10.54,"v":91915},{"d":"2001-08-08","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":1234},{"d":"2001-08-09","o":10.58,"h":10.78,"l":10.46,"c":10.54,"v":3701},{"d":"2001-08-10","o":10.54,"h":10.55,"l":10.46,"c":10.55,"v":20110},{"d":"2001-08-13","o":10.7,"h":10.7,"l":10.54,"c":10.7,"v":4195},{"d":"2001-08-14","o":10.54,"h":10.7,"l":10.54,"c":10.7,"v":987},{"d":"2001-08-15","o":10.7,"h":10.7,"l":10.69,"c":10.69,"v":6909},{"d":"2001-08-16","o":10.5,"h":10.68,"l":10.5,"c":10.65,"v":22578},{"d":"2001-08-17","o":10.55,"h":10.74,"l":10.54,"c":10.74,"v":5675},{"d":"2001-08-20","o":10.47,"h":10.62,"l":10.47,"c":10.55,"v":93765},{"d":"2001-08-21","o":10.47,"h":10.62,"l":10.47,"c":10.62,"v":21837},{"d":"2001-08-22","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":370},{"d":"2001-08-23","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":1481},{"d":"2001-08-24","o":10.62,"h":10.86,"l":10.58,"c":10.7,"v":5305},{"d":"2001-08-27","o":10.74,"h":10.74,"l":10.7,"c":10.7,"v":864},{"d":"2001-08-28","o":10.74,"h":10.86,"l":10.74,"c":10.74,"v":1851},{"d":"2001-08-29","o":10.74,"h":10.94,"l":10.58,"c":10.58,"v":1357},{"d":"2001-08-30","o":10.62,"h":10.62,"l":10.42,"c":10.46,"v":22454},{"d":"2001-08-31","o":10.86,"h":10.86,"l":10.58,"c":10.86,"v":2221},{"d":"2001-09-04","o":10.74,"h":10.74,"l":10.54,"c":10.54,"v":3084},{"d":"2001-09-05","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":370},{"d":"2001-09-06","o":10.58,"h":10.66,"l":10.58,"c":10.66,"v":1110},{"d":"2001-09-07","o":10.74,"h":10.74,"l":10.58,"c":10.63,"v":5799},{"d":"2001-09-10","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":617},{"d":"2001-09-17","o":10.58,"h":10.7,"l":10.46,"c":10.59,"v":25539},{"d":"2001-09-18","o":10.54,"h":10.59,"l":10.54,"c":10.59,"v":14558},{"d":"2001-09-19","o":10.58,"h":10.66,"l":10.54,"c":10.59,"v":9993},{"d":"2001-09-20","o":10.7,"h":10.7,"l":10.54,"c":10.54,"v":21837},{"d":"2001-09-21","o":10.54,"h":10.59,"l":10.54,"c":10.59,"v":43058},{"d":"2001-09-24","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2001-09-25","o":10.54,"h":10.66,"l":10.54,"c":10.66,"v":2468},{"d":"2001-09-26","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":2097},{"d":"2001-09-27","o":10.54,"h":10.94,"l":10.54,"c":10.59,"v":8636},{"d":"2001-09-28","o":10.7,"h":10.94,"l":10.54,"c":10.94,"v":10857},{"d":"2001-10-01","o":10.94,"h":10.94,"l":10.54,"c":10.54,"v":5058},{"d":"2001-10-02","o":10.94,"h":10.94,"l":10.54,"c":10.59,"v":11967},{"d":"2001-10-03","o":10.7,"h":10.7,"l":10.54,"c":10.66,"v":8760},{"d":"2001-10-04","o":10.66,"h":10.66,"l":10.54,"c":10.54,"v":1974},{"d":"2001-10-05","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":1851},{"d":"2001-10-08","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":370},{"d":"2001-10-09","o":10.55,"h":10.69,"l":10.55,"c":10.69,"v":494},{"d":"2001-10-10","o":10.66,"h":10.66,"l":10.61,"c":10.61,"v":4071},{"d":"2001-10-11","o":10.74,"h":10.74,"l":10.61,"c":10.7,"v":6416},{"d":"2001-10-12","o":10.67,"h":10.7,"l":10.62,"c":10.63,"v":17396},{"d":"2001-10-15","o":10.62,"h":10.62,"l":10.54,"c":10.59,"v":11967},{"d":"2001-10-16","o":10.54,"h":10.59,"l":10.54,"c":10.59,"v":34175},{"d":"2001-10-17","o":10.54,"h":10.59,"l":10.46,"c":10.46,"v":37013},{"d":"2001-10-18","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":123},{"d":"2001-10-19","o":10.55,"h":10.55,"l":10.46,"c":10.46,"v":9870},{"d":"2001-10-22","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":4935},{"d":"2001-10-23","o":10.46,"h":10.54,"l":9.93,"c":9.93,"v":5058},{"d":"2001-10-24","o":10.25,"h":10.25,"l":10.13,"c":10.13,"v":6786},{"d":"2001-10-25","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":1234},{"d":"2001-10-26","o":9.98,"h":10.33,"l":9.85,"c":10.33,"v":7773},{"d":"2001-10-29","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":3455},{"d":"2001-10-30","o":10.33,"h":10.53,"l":10.33,"c":10.38,"v":9870},{"d":"2001-10-31","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":247},{"d":"2001-11-01","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2001-11-02","o":10.49,"h":10.49,"l":10.42,"c":10.42,"v":1604},{"d":"2001-11-05","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":247},{"d":"2001-11-06","o":10.34,"h":10.38,"l":10.33,"c":10.38,"v":35285},{"d":"2001-11-07","o":10.29,"h":10.29,"l":10.17,"c":10.17,"v":67980},{"d":"2001-11-08","o":10.17,"h":10.2,"l":10.13,"c":10.17,"v":15915},{"d":"2001-11-09","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":15422},{"d":"2001-11-12","o":10.18,"h":10.21,"l":10.18,"c":10.21,"v":617},{"d":"2001-11-13","o":10.29,"h":10.58,"l":10.21,"c":10.43,"v":16656},{"d":"2001-11-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":617},{"d":"2001-11-15","o":10.37,"h":10.54,"l":10.37,"c":10.54,"v":3948},{"d":"2001-11-16","o":10.54,"h":10.64,"l":10.54,"c":10.64,"v":14188},{"d":"2001-11-19","o":10.66,"h":10.74,"l":10.62,"c":10.71,"v":24922},{"d":"2001-11-20","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2001-11-21","o":10.7,"h":10.98,"l":10.7,"c":10.97,"v":15422},{"d":"2001-11-23","o":10.74,"h":11.09,"l":10.74,"c":11.09,"v":8513},{"d":"2001-11-26","o":11.02,"h":11.31,"l":11.02,"c":11.31,"v":1234},{"d":"2001-11-27","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"2001-11-28","o":10.75,"h":10.94,"l":10.74,"c":10.8,"v":15052},{"d":"2001-11-29","o":10.7,"h":10.93,"l":10.7,"c":10.78,"v":9500},{"d":"2001-11-30","o":10.7,"h":10.74,"l":10.7,"c":10.74,"v":3331},{"d":"2001-12-03","o":10.74,"h":10.74,"l":10.29,"c":10.29,"v":7403},{"d":"2001-12-04","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":1481},{"d":"2001-12-05","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2001-12-06","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2001-12-07","o":10.42,"h":10.54,"l":10.42,"c":10.42,"v":2097},{"d":"2001-12-10","o":10.53,"h":10.53,"l":10.42,"c":10.42,"v":494},{"d":"2001-12-11","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":247},{"d":"2001-12-12","o":10.54,"h":10.69,"l":10.54,"c":10.54,"v":4195},{"d":"2001-12-13","o":10.54,"h":10.59,"l":10.54,"c":10.59,"v":10487},{"d":"2001-12-14","o":10.63,"h":10.63,"l":10.54,"c":10.54,"v":2221},{"d":"2001-12-17","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":2221},{"d":"2001-12-18","o":10.62,"h":10.66,"l":10.62,"c":10.66,"v":740},{"d":"2001-12-19","o":10.7,"h":10.76,"l":10.7,"c":10.71,"v":12461},{"d":"2001-12-20","o":10.7,"h":11.14,"l":10.7,"c":10.97,"v":12708},{"d":"2001-12-21","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2001-12-24","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2001-12-26","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":123},{"d":"2001-12-27","o":10.94,"h":10.94,"l":10.82,"c":10.88,"v":8760},{"d":"2001-12-28","o":10.82,"h":11.06,"l":10.82,"c":11.06,"v":3208},{"d":"2001-12-31","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":3948},{"d":"2002-01-02","o":10.94,"h":11.06,"l":10.86,"c":11.06,"v":12091},{"d":"2002-01-03","o":10.82,"h":11.06,"l":10.78,"c":10.88,"v":48857},{"d":"2002-01-04","o":11.1,"h":11.1,"l":10.86,"c":11.1,"v":3948},{"d":"2002-01-07","o":11.14,"h":11.35,"l":10.89,"c":11.35,"v":4565},{"d":"2002-01-08","o":10.94,"h":11.14,"l":10.74,"c":10.74,"v":31831},{"d":"2002-01-09","o":10.74,"h":11.19,"l":10.54,"c":10.54,"v":36026},{"d":"2002-01-10","o":10.66,"h":11.35,"l":10.54,"c":11.35,"v":39850},{"d":"2002-01-11","o":11.19,"h":11.27,"l":10.7,"c":10.87,"v":68720},{"d":"2002-01-14","o":10.94,"h":11.35,"l":10.94,"c":11.35,"v":2591},{"d":"2002-01-15","o":10.86,"h":10.98,"l":10.79,"c":10.98,"v":8760},{"d":"2002-01-16","o":11.1,"h":11.23,"l":11.02,"c":11.02,"v":2714},{"d":"2002-01-17","o":11.23,"h":11.23,"l":10.94,"c":11.19,"v":1974},{"d":"2002-01-18","o":11.1,"h":11.1,"l":11.06,"c":11.06,"v":10980},{"d":"2002-01-22","o":11.16,"h":11.16,"l":10.94,"c":10.94,"v":3948},{"d":"2002-01-23","o":10.94,"h":11.02,"l":10.66,"c":10.86,"v":236881},{"d":"2002-01-24","o":11.14,"h":11.14,"l":10.97,"c":10.97,"v":1727},{"d":"2002-01-25","o":10.94,"h":11.14,"l":10.7,"c":11.14,"v":191108},{"d":"2002-01-28","o":10.98,"h":11.14,"l":10.94,"c":11.14,"v":17396},{"d":"2002-01-29","o":10.94,"h":11.09,"l":10.94,"c":10.94,"v":2591},{"d":"2002-01-30","o":10.78,"h":10.94,"l":10.78,"c":10.94,"v":2468},{"d":"2002-01-31","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":2468},{"d":"2002-02-01","o":10.79,"h":10.86,"l":10.58,"c":10.58,"v":3455},{"d":"2002-02-04","o":10.55,"h":10.81,"l":10.47,"c":10.75,"v":4688},{"d":"2002-02-05","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":6169},{"d":"2002-02-06","o":10.74,"h":10.77,"l":10.56,"c":10.56,"v":12584},{"d":"2002-02-07","o":10.6,"h":10.66,"l":10.55,"c":10.66,"v":31461},{"d":"2002-02-08","o":10.65,"h":10.65,"l":10.54,"c":10.54,"v":39357},{"d":"2002-02-11","o":10.54,"h":10.66,"l":10.54,"c":10.66,"v":1851},{"d":"2002-02-12","o":10.6,"h":10.66,"l":10.6,"c":10.66,"v":5799},{"d":"2002-02-13","o":10.7,"h":10.94,"l":10.7,"c":10.9,"v":6416},{"d":"2002-02-14","o":10.8,"h":10.93,"l":10.7,"c":10.9,"v":5429},{"d":"2002-02-15","o":10.78,"h":10.78,"l":10.7,"c":10.76,"v":7032},{"d":"2002-02-19","o":10.71,"h":10.78,"l":10.7,"c":10.74,"v":17889},{"d":"2002-02-20","o":10.7,"h":10.78,"l":10.7,"c":10.74,"v":16656},{"d":"2002-02-21","o":10.7,"h":10.74,"l":10.66,"c":10.7,"v":24922},{"d":"2002-02-22","o":10.62,"h":10.63,"l":10.55,"c":10.63,"v":3578},{"d":"2002-02-25","o":10.58,"h":10.63,"l":10.55,"c":10.55,"v":8143},{"d":"2002-02-26","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":1604},{"d":"2002-02-27","o":10.59,"h":10.59,"l":10.58,"c":10.58,"v":1481},{"d":"2002-02-28","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":617},{"d":"2002-03-01","o":10.62,"h":10.89,"l":10.62,"c":10.78,"v":91544},{"d":"2002-03-04","o":10.78,"h":10.78,"l":10.71,"c":10.72,"v":8390},{"d":"2002-03-05","o":10.78,"h":10.78,"l":10.72,"c":10.77,"v":19740},{"d":"2002-03-06","o":10.76,"h":11.02,"l":10.76,"c":11.02,"v":15545},{"d":"2002-03-07","o":10.78,"h":10.9,"l":10.78,"c":10.84,"v":10240},{"d":"2002-03-08","o":10.74,"h":10.82,"l":10.74,"c":10.82,"v":11844},{"d":"2002-03-11","o":10.9,"h":10.9,"l":10.78,"c":10.78,"v":14805},{"d":"2002-03-12","o":10.93,"h":10.93,"l":10.78,"c":10.78,"v":3578},{"d":"2002-03-13","o":10.79,"h":11.35,"l":10.78,"c":10.94,"v":13818},{"d":"2002-03-14","o":10.92,"h":10.94,"l":10.78,"c":10.78,"v":6045},{"d":"2002-03-15","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":2468},{"d":"2002-03-18","o":10.98,"h":11.06,"l":10.72,"c":10.72,"v":9993},{"d":"2002-03-19","o":10.86,"h":11.35,"l":10.75,"c":10.75,"v":5182},{"d":"2002-03-20","o":10.87,"h":10.87,"l":10.76,"c":10.82,"v":12954},{"d":"2002-03-21","o":10.97,"h":11.02,"l":10.82,"c":10.86,"v":9500},{"d":"2002-03-22","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":0},{"d":"2002-03-25","o":10.98,"h":11.27,"l":10.94,"c":11.14,"v":23195},{"d":"2002-03-26","o":10.96,"h":11.18,"l":10.96,"c":11.12,"v":13325},{"d":"2002-03-27","o":11.35,"h":11.75,"l":11.31,"c":11.55,"v":23318},{"d":"2002-03-28","o":11.63,"h":11.91,"l":11.63,"c":11.83,"v":54409},{"d":"2002-04-01","o":11.55,"h":12.32,"l":11.55,"c":12.32,"v":13448},{"d":"2002-04-02","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":3825},{"d":"2002-04-03","o":12.28,"h":12.6,"l":12.28,"c":12.56,"v":8636},{"d":"2002-04-04","o":12.36,"h":12.38,"l":12.36,"c":12.36,"v":2468},{"d":"2002-04-05","o":12.63,"h":12.63,"l":12.48,"c":12.56,"v":3208},{"d":"2002-04-08","o":12.48,"h":12.73,"l":12.48,"c":12.63,"v":5799},{"d":"2002-04-09","o":12.63,"h":13.36,"l":12.55,"c":12.98,"v":39727},{"d":"2002-04-10","o":12.77,"h":13.27,"l":12.77,"c":13.27,"v":45525},{"d":"2002-04-11","o":13.37,"h":13.37,"l":12.73,"c":13.01,"v":19247},{"d":"2002-04-12","o":13.01,"h":13.01,"l":12.56,"c":12.97,"v":13448},{"d":"2002-04-15","o":12.97,"h":13.05,"l":12.81,"c":12.89,"v":11721},{"d":"2002-04-16","o":12.81,"h":13.13,"l":12.4,"c":13.07,"v":46759},{"d":"2002-04-17","o":13.07,"h":13.07,"l":12.94,"c":12.94,"v":12708},{"d":"2002-04-18","o":13.01,"h":13.05,"l":12.46,"c":12.46,"v":18630},{"d":"2002-04-19","o":12.93,"h":12.93,"l":12.75,"c":12.88,"v":2591},{"d":"2002-04-22","o":12.97,"h":12.97,"l":12.77,"c":12.92,"v":4935},{"d":"2002-04-23","o":12.69,"h":12.86,"l":12.64,"c":12.85,"v":3701},{"d":"2002-04-24","o":12.89,"h":12.89,"l":12.45,"c":12.73,"v":4195},{"d":"2002-04-25","o":12.75,"h":12.89,"l":12.48,"c":12.85,"v":2961},{"d":"2002-04-26","o":12.77,"h":12.77,"l":12.56,"c":12.56,"v":4071},{"d":"2002-04-29","o":12.72,"h":12.73,"l":12.56,"c":12.72,"v":3455},{"d":"2002-04-30","o":12.75,"h":12.75,"l":12.4,"c":12.56,"v":5799},{"d":"2002-05-01","o":12.56,"h":12.77,"l":12.56,"c":12.64,"v":864},{"d":"2002-05-02","o":12.64,"h":12.68,"l":12.64,"c":12.68,"v":370},{"d":"2002-05-03","o":12.66,"h":12.66,"l":12.36,"c":12.36,"v":740},{"d":"2002-05-06","o":12.44,"h":12.44,"l":12.44,"c":12.44,"v":617},{"d":"2002-05-07","o":12.32,"h":12.32,"l":11.91,"c":12.16,"v":7896},{"d":"2002-05-08","o":12.19,"h":12.19,"l":11.51,"c":11.75,"v":15299},{"d":"2002-05-09","o":11.96,"h":11.96,"l":11.75,"c":11.76,"v":4565},{"d":"2002-05-10","o":11.75,"h":11.75,"l":11.61,"c":11.61,"v":247},{"d":"2002-05-13","o":11.6,"h":11.61,"l":11.31,"c":11.39,"v":28130},{"d":"2002-05-14","o":11.54,"h":11.59,"l":11.54,"c":11.55,"v":13571},{"d":"2002-05-15","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":3701},{"d":"2002-05-16","o":11.55,"h":11.75,"l":11.35,"c":11.75,"v":11351},{"d":"2002-05-17","o":11.57,"h":11.76,"l":11.57,"c":11.59,"v":94382},{"d":"2002-05-20","o":11.59,"h":11.75,"l":11.47,"c":11.63,"v":20110},{"d":"2002-05-21","o":11.75,"h":11.83,"l":11.55,"c":11.75,"v":19000},{"d":"2002-05-22","o":11.67,"h":11.86,"l":11.67,"c":11.75,"v":24798},{"d":"2002-05-23","o":11.75,"h":11.86,"l":11.75,"c":11.86,"v":87720},{"d":"2002-05-24","o":11.83,"h":11.83,"l":11.71,"c":11.75,"v":8390},{"d":"2002-05-28","o":11.71,"h":11.83,"l":11.63,"c":11.79,"v":22208},{"d":"2002-05-29","o":11.86,"h":11.86,"l":11.67,"c":11.79,"v":9006},{"d":"2002-05-30","o":11.66,"h":11.83,"l":11.55,"c":11.75,"v":53175},{"d":"2002-05-31","o":11.96,"h":11.96,"l":11.55,"c":11.96,"v":186297},{"d":"2002-06-03","o":11.83,"h":12,"l":11.83,"c":11.84,"v":4442},{"d":"2002-06-04","o":11.84,"h":12.08,"l":11.71,"c":11.75,"v":20727},{"d":"2002-06-05","o":11.75,"h":11.96,"l":11.75,"c":11.96,"v":9500},{"d":"2002-06-06","o":11.88,"h":11.88,"l":11.75,"c":11.83,"v":7156},{"d":"2002-06-07","o":11.79,"h":11.96,"l":11.75,"c":11.86,"v":33558},{"d":"2002-06-10","o":11.93,"h":11.96,"l":11.8,"c":11.87,"v":6416},{"d":"2002-06-11","o":11.95,"h":12,"l":11.91,"c":11.91,"v":6416},{"d":"2002-06-12","o":11.84,"h":11.96,"l":11.51,"c":11.8,"v":18630},{"d":"2002-06-13","o":11.8,"h":11.87,"l":11.75,"c":11.75,"v":4442},{"d":"2002-06-14","o":11.79,"h":11.83,"l":11.75,"c":11.83,"v":120168},{"d":"2002-06-17","o":11.75,"h":12.16,"l":11.75,"c":11.96,"v":37259},{"d":"2002-06-18","o":11.83,"h":11.96,"l":11.75,"c":11.75,"v":21961},{"d":"2002-06-19","o":11.95,"h":11.99,"l":11.71,"c":11.85,"v":19987},{"d":"2002-06-20","o":12.04,"h":12.04,"l":11.87,"c":11.96,"v":7773},{"d":"2002-06-21","o":11.94,"h":12,"l":11.85,"c":11.85,"v":14065},{"d":"2002-06-24","o":11.85,"h":12.04,"l":11.85,"c":12,"v":28376},{"d":"2002-06-25","o":12,"h":12,"l":11.55,"c":11.55,"v":28746},{"d":"2002-06-26","o":11.47,"h":12,"l":10.94,"c":12,"v":19987},{"d":"2002-06-27","o":11.92,"h":12.08,"l":11.63,"c":11.96,"v":51324},{"d":"2002-06-28","o":11.96,"h":12.16,"l":10.62,"c":12.07,"v":638467},{"d":"2002-07-01","o":12.07,"h":12.35,"l":11.51,"c":12,"v":31214},{"d":"2002-07-02","o":11.84,"h":11.84,"l":11.35,"c":11.4,"v":35902},{"d":"2002-07-03","o":11.35,"h":11.75,"l":11.35,"c":11.5,"v":8513},{"d":"2002-07-05","o":11.75,"h":11.75,"l":11.64,"c":11.75,"v":4688},{"d":"2002-07-08","o":11.59,"h":11.79,"l":11.52,"c":11.71,"v":34298},{"d":"2002-07-09","o":11.75,"h":11.86,"l":11.59,"c":11.59,"v":39480},{"d":"2002-07-10","o":11.74,"h":11.83,"l":11.36,"c":11.78,"v":26402},{"d":"2002-07-11","o":11.83,"h":11.91,"l":11.7,"c":11.7,"v":13941},{"d":"2002-07-12","o":11.83,"h":11.83,"l":11.63,"c":11.79,"v":5922},{"d":"2002-07-15","o":11.64,"h":11.94,"l":11.48,"c":11.88,"v":36149},{"d":"2002-07-16","o":11.44,"h":11.95,"l":11.44,"c":11.79,"v":15915},{"d":"2002-07-17","o":11.51,"h":11.85,"l":11.51,"c":11.85,"v":11721},{"d":"2002-07-18","o":11.83,"h":11.91,"l":11.66,"c":11.66,"v":16286},{"d":"2002-07-19","o":11.35,"h":11.74,"l":11.31,"c":11.37,"v":16902},{"d":"2002-07-22","o":11.31,"h":11.31,"l":10.33,"c":10.55,"v":35655},{"d":"2002-07-23","o":10.54,"h":11.14,"l":8.96,"c":9.29,"v":38000},{"d":"2002-07-24","o":9.93,"h":11.36,"l":9.54,"c":11.35,"v":65512},{"d":"2002-07-25","o":10.75,"h":11.35,"l":10.74,"c":10.94,"v":16779},{"d":"2002-07-26","o":11.74,"h":11.96,"l":10.42,"c":11.74,"v":11844},{"d":"2002-07-29","o":11.91,"h":12.16,"l":11.75,"c":12.16,"v":13078},{"d":"2002-07-30","o":11.79,"h":12.16,"l":11.79,"c":12.16,"v":8760},{"d":"2002-07-31","o":12.04,"h":12.12,"l":11.75,"c":11.75,"v":9623},{"d":"2002-08-01","o":11.55,"h":11.87,"l":11.1,"c":11.87,"v":3331},{"d":"2002-08-02","o":11.74,"h":11.96,"l":11.13,"c":11.77,"v":14682},{"d":"2002-08-05","o":11.83,"h":11.83,"l":11.36,"c":11.36,"v":4195},{"d":"2002-08-06","o":11.69,"h":11.83,"l":11.43,"c":11.75,"v":25909},{"d":"2002-08-07","o":11.91,"h":11.91,"l":11.74,"c":11.87,"v":6662},{"d":"2002-08-08","o":11.56,"h":11.87,"l":10.88,"c":11.23,"v":11597},{"d":"2002-08-09","o":11.67,"h":11.7,"l":10.99,"c":11.41,"v":7156},{"d":"2002-08-12","o":11.41,"h":11.71,"l":11.1,"c":11.63,"v":11967},{"d":"2002-08-13","o":11.14,"h":11.14,"l":10.75,"c":10.78,"v":10487},{"d":"2002-08-14","o":10.86,"h":11.32,"l":10.79,"c":11.23,"v":11967},{"d":"2002-08-15","o":11.23,"h":11.55,"l":10.79,"c":11.19,"v":17766},{"d":"2002-08-16","o":11.19,"h":11.51,"l":11.19,"c":11.47,"v":33188},{"d":"2002-08-19","o":11.49,"h":11.49,"l":11.35,"c":11.35,"v":20234},{"d":"2002-08-20","o":11.4,"h":11.43,"l":11.14,"c":11.14,"v":11844},{"d":"2002-08-21","o":11.4,"h":11.45,"l":11.19,"c":11.45,"v":19617},{"d":"2002-08-22","o":11.19,"h":11.43,"l":11.19,"c":11.39,"v":617},{"d":"2002-08-23","o":11.42,"h":11.5,"l":11.15,"c":11.15,"v":51077},{"d":"2002-08-26","o":11.55,"h":11.55,"l":11.42,"c":11.51,"v":11844},{"d":"2002-08-27","o":11.3,"h":11.51,"l":11.14,"c":11.14,"v":17766},{"d":"2002-08-28","o":11.44,"h":11.44,"l":11.02,"c":11.02,"v":5182},{"d":"2002-08-29","o":11.44,"h":11.44,"l":10.9,"c":11.27,"v":15915},{"d":"2002-08-30","o":11.26,"h":11.35,"l":10.97,"c":10.97,"v":5058},{"d":"2002-09-03","o":10.97,"h":11.02,"l":10.48,"c":10.5,"v":15299},{"d":"2002-09-04","o":10.55,"h":10.97,"l":10.54,"c":10.94,"v":11967},{"d":"2002-09-05","o":10.55,"h":11.06,"l":10.46,"c":10.47,"v":9253},{"d":"2002-09-06","o":11.01,"h":11.02,"l":10.46,"c":10.47,"v":8019},{"d":"2002-09-09","o":10.54,"h":10.9,"l":10.5,"c":10.5,"v":8390},{"d":"2002-09-10","o":10.54,"h":10.86,"l":10.5,"c":10.86,"v":9253},{"d":"2002-09-11","o":10.54,"h":10.9,"l":10.54,"c":10.63,"v":2714},{"d":"2002-09-12","o":10.47,"h":10.93,"l":10.4,"c":10.44,"v":4935},{"d":"2002-09-13","o":10.47,"h":10.94,"l":10.46,"c":10.85,"v":8636},{"d":"2002-09-16","o":10.7,"h":10.89,"l":10.46,"c":10.55,"v":2468},{"d":"2002-09-17","o":10.75,"h":10.78,"l":10.13,"c":10.52,"v":13571},{"d":"2002-09-18","o":10.3,"h":10.94,"l":10.3,"c":10.38,"v":16779},{"d":"2002-09-19","o":10.38,"h":10.61,"l":10.29,"c":10.32,"v":9747},{"d":"2002-09-20","o":10.73,"h":10.81,"l":10.33,"c":10.35,"v":42564},{"d":"2002-09-23","o":10.34,"h":10.59,"l":10.33,"c":10.34,"v":9500},{"d":"2002-09-24","o":10.34,"h":10.77,"l":10.34,"c":10.54,"v":16532},{"d":"2002-09-25","o":10.39,"h":10.76,"l":10.38,"c":10.7,"v":12091},{"d":"2002-09-26","o":10.78,"h":10.94,"l":10.52,"c":10.6,"v":6416},{"d":"2002-09-27","o":10.5,"h":10.56,"l":10.27,"c":10.5,"v":8390},{"d":"2002-09-30","o":10.47,"h":10.47,"l":10.29,"c":10.39,"v":3455},{"d":"2002-10-01","o":10.39,"h":10.54,"l":10.17,"c":10.54,"v":37629},{"d":"2002-10-02","o":10.54,"h":10.84,"l":10.33,"c":10.35,"v":7896},{"d":"2002-10-03","o":10.36,"h":10.94,"l":10.35,"c":10.59,"v":4812},{"d":"2002-10-04","o":10.4,"h":10.54,"l":10.21,"c":10.54,"v":9006},{"d":"2002-10-07","o":10.84,"h":10.84,"l":10.38,"c":10.38,"v":6786},{"d":"2002-10-08","o":10.38,"h":10.94,"l":10.38,"c":10.92,"v":10734},{"d":"2002-10-09","o":10.92,"h":10.92,"l":10.37,"c":10.5,"v":43922},{"d":"2002-10-10","o":10.46,"h":10.73,"l":10.31,"c":10.7,"v":9993},{"d":"2002-10-11","o":10.43,"h":10.94,"l":10.43,"c":10.8,"v":8019},{"d":"2002-10-14","o":10.56,"h":10.56,"l":10.54,"c":10.54,"v":5552},{"d":"2002-10-15","o":10.66,"h":10.93,"l":10.66,"c":10.93,"v":2838},{"d":"2002-10-16","o":10.82,"h":10.82,"l":10.67,"c":10.74,"v":64032},{"d":"2002-10-17","o":10.61,"h":10.74,"l":10.59,"c":10.71,"v":5675},{"d":"2002-10-18","o":10.76,"h":10.76,"l":10.58,"c":10.58,"v":28130},{"d":"2002-10-21","o":10.39,"h":10.43,"l":10.37,"c":10.39,"v":1974},{"d":"2002-10-22","o":10.54,"h":10.54,"l":10.42,"c":10.5,"v":6169},{"d":"2002-10-23","o":10.62,"h":10.62,"l":10.13,"c":10.49,"v":62305},{"d":"2002-10-24","o":10.37,"h":10.47,"l":10.26,"c":10.29,"v":183336},{"d":"2002-10-25","o":10.3,"h":10.5,"l":10.29,"c":10.42,"v":21961},{"d":"2002-10-28","o":10.42,"h":10.66,"l":10.33,"c":10.66,"v":39850},{"d":"2002-10-29","o":10.51,"h":10.63,"l":10.51,"c":10.63,"v":5058},{"d":"2002-10-30","o":10.33,"h":10.66,"l":10.33,"c":10.64,"v":13818},{"d":"2002-10-31","o":10.47,"h":10.54,"l":10.37,"c":10.37,"v":6045},{"d":"2002-11-01","o":10.37,"h":10.94,"l":10.37,"c":10.94,"v":39603},{"d":"2002-11-04","o":10.9,"h":11.02,"l":10.9,"c":10.98,"v":4812},{"d":"2002-11-05","o":10.95,"h":11.19,"l":10.95,"c":11.17,"v":5182},{"d":"2002-11-06","o":11.29,"h":11.46,"l":11.09,"c":11.41,"v":12708},{"d":"2002-11-07","o":11.19,"h":11.27,"l":11.06,"c":11.25,"v":3948},{"d":"2002-11-08","o":11.06,"h":11.32,"l":11.02,"c":11.05,"v":5429},{"d":"2002-11-11","o":11.06,"h":11.06,"l":10.94,"c":10.96,"v":3455},{"d":"2002-11-12","o":11.07,"h":11.14,"l":10.86,"c":10.86,"v":18013},{"d":"2002-11-13","o":10.78,"h":11.29,"l":10.78,"c":11.05,"v":7032},{"d":"2002-11-14","o":11.06,"h":11.35,"l":10.7,"c":11.32,"v":18136},{"d":"2002-11-15","o":10.91,"h":11.32,"l":10.91,"c":11.04,"v":6292},{"d":"2002-11-18","o":11.03,"h":11.26,"l":10.72,"c":10.72,"v":4195},{"d":"2002-11-19","o":10.16,"h":10.64,"l":10.16,"c":10.44,"v":8390},{"d":"2002-11-20","o":10.48,"h":11.02,"l":10.46,"c":11.02,"v":5552},{"d":"2002-11-21","o":10.59,"h":10.92,"l":10.51,"c":10.8,"v":6416},{"d":"2002-11-22","o":10.58,"h":10.63,"l":10.48,"c":10.55,"v":3701},{"d":"2002-11-25","o":10.67,"h":10.72,"l":10.6,"c":10.72,"v":4071},{"d":"2002-11-26","o":10.72,"h":10.74,"l":10.42,"c":10.74,"v":3948},{"d":"2002-11-27","o":10.42,"h":10.74,"l":10.42,"c":10.74,"v":8266},{"d":"2002-11-29","o":10.73,"h":10.74,"l":10.48,"c":10.74,"v":2344},{"d":"2002-12-02","o":10.73,"h":10.82,"l":10.55,"c":10.66,"v":8143},{"d":"2002-12-03","o":10.63,"h":10.83,"l":10.54,"c":10.54,"v":3701},{"d":"2002-12-04","o":10.48,"h":10.82,"l":10.48,"c":10.72,"v":4812},{"d":"2002-12-05","o":10.74,"h":10.78,"l":10.67,"c":10.67,"v":5922},{"d":"2002-12-06","o":10.67,"h":10.78,"l":10.53,"c":10.78,"v":11721},{"d":"2002-12-09","o":10.67,"h":10.68,"l":10.54,"c":10.54,"v":4565},{"d":"2002-12-10","o":10.47,"h":10.78,"l":10.47,"c":10.72,"v":16532},{"d":"2002-12-11","o":10.55,"h":10.77,"l":10.55,"c":10.76,"v":16039},{"d":"2002-12-12","o":10.68,"h":10.85,"l":10.59,"c":10.85,"v":11227},{"d":"2002-12-13","o":10.6,"h":10.71,"l":10.54,"c":10.54,"v":1974},{"d":"2002-12-16","o":10.64,"h":10.64,"l":10.48,"c":10.62,"v":26896},{"d":"2002-12-17","o":10.63,"h":10.65,"l":10.54,"c":10.62,"v":8513},{"d":"2002-12-18","o":10.62,"h":10.66,"l":10.54,"c":10.56,"v":4935},{"d":"2002-12-19","o":10.69,"h":10.82,"l":10.5,"c":10.66,"v":6292},{"d":"2002-12-20","o":10.5,"h":11.23,"l":10.37,"c":11.23,"v":30720},{"d":"2002-12-23","o":11.27,"h":11.32,"l":10.8,"c":11.27,"v":7032},{"d":"2002-12-24","o":11.35,"h":11.35,"l":11.28,"c":11.28,"v":1604},{"d":"2002-12-26","o":11.06,"h":11.35,"l":11.06,"c":11.26,"v":1234},{"d":"2002-12-27","o":11.2,"h":11.35,"l":10.94,"c":11.17,"v":8143},{"d":"2002-12-30","o":11.14,"h":11.23,"l":10.74,"c":10.94,"v":14928},{"d":"2002-12-31","o":10.78,"h":10.78,"l":10.5,"c":10.5,"v":20234},{"d":"2003-01-02","o":10.54,"h":10.78,"l":10.51,"c":10.74,"v":15792},{"d":"2003-01-03","o":10.92,"h":10.92,"l":10.54,"c":10.66,"v":3825},{"d":"2003-01-06","o":10.59,"h":10.89,"l":10.51,"c":10.78,"v":2468},{"d":"2003-01-07","o":10.86,"h":10.86,"l":10.54,"c":10.73,"v":13448},{"d":"2003-01-08","o":10.73,"h":10.74,"l":10.63,"c":10.63,"v":7526},{"d":"2003-01-09","o":10.73,"h":10.86,"l":10.67,"c":10.86,"v":10857},{"d":"2003-01-10","o":10.83,"h":10.83,"l":10.63,"c":10.63,"v":7032},{"d":"2003-01-13","o":10.9,"h":10.92,"l":10.66,"c":10.68,"v":3825},{"d":"2003-01-14","o":10.63,"h":11.04,"l":10.63,"c":11.02,"v":11721},{"d":"2003-01-15","o":11.02,"h":11.1,"l":10.82,"c":10.88,"v":10610},{"d":"2003-01-16","o":10.93,"h":10.94,"l":10.86,"c":10.87,"v":1851},{"d":"2003-01-17","o":10.62,"h":10.9,"l":10.62,"c":10.77,"v":6045},{"d":"2003-01-21","o":10.75,"h":11.19,"l":10.71,"c":10.96,"v":18383},{"d":"2003-01-22","o":10.75,"h":10.79,"l":10.63,"c":10.71,"v":4195},{"d":"2003-01-23","o":10.71,"h":11.24,"l":10.71,"c":11.2,"v":27389},{"d":"2003-01-24","o":11.12,"h":11.12,"l":10.94,"c":11.02,"v":16902},{"d":"2003-01-27","o":10.98,"h":11.14,"l":10.93,"c":11.06,"v":7032},{"d":"2003-01-28","o":11.02,"h":11.19,"l":11.02,"c":11.12,"v":6416},{"d":"2003-01-29","o":11.14,"h":11.18,"l":11.02,"c":11.18,"v":7279},{"d":"2003-01-30","o":11.18,"h":11.32,"l":11.1,"c":11.17,"v":9253},{"d":"2003-01-31","o":11.32,"h":11.32,"l":11.11,"c":11.31,"v":4318},{"d":"2003-02-03","o":11.19,"h":11.35,"l":11.19,"c":11.23,"v":4318},{"d":"2003-02-04","o":11.23,"h":11.23,"l":11.1,"c":11.15,"v":11104},{"d":"2003-02-05","o":11.11,"h":11.15,"l":11.01,"c":11.01,"v":2961},{"d":"2003-02-06","o":11.02,"h":11.12,"l":10.94,"c":11.02,"v":10610},{"d":"2003-02-07","o":11.04,"h":11.05,"l":11.02,"c":11.02,"v":11597},{"d":"2003-02-10","o":11.02,"h":11.16,"l":10.86,"c":11.16,"v":10610},{"d":"2003-02-11","o":11.11,"h":11.28,"l":10.94,"c":11.27,"v":10487},{"d":"2003-02-12","o":11.06,"h":11.23,"l":10.94,"c":11.03,"v":12954},{"d":"2003-02-13","o":11.05,"h":11.74,"l":10.92,"c":11.74,"v":55766},{"d":"2003-02-14","o":11.69,"h":11.7,"l":11.39,"c":11.44,"v":5675},{"d":"2003-02-18","o":11.38,"h":11.55,"l":11.24,"c":11.55,"v":41824},{"d":"2003-02-19","o":11.47,"h":11.47,"l":11.15,"c":11.27,"v":8883},{"d":"2003-02-20","o":11.3,"h":11.45,"l":11.28,"c":11.35,"v":5922},{"d":"2003-02-21","o":11.31,"h":11.38,"l":11.31,"c":11.38,"v":17026},{"d":"2003-02-24","o":11.36,"h":11.37,"l":11.35,"c":11.35,"v":18260},{"d":"2003-02-25","o":11.35,"h":11.37,"l":11.14,"c":11.37,"v":26279},{"d":"2003-02-26","o":11.35,"h":11.42,"l":11.35,"c":11.42,"v":25045},{"d":"2003-02-27","o":11.36,"h":11.39,"l":11.32,"c":11.36,"v":5799},{"d":"2003-02-28","o":11.37,"h":11.49,"l":11.32,"c":11.32,"v":22331},{"d":"2003-03-03","o":11.39,"h":11.39,"l":11.32,"c":11.33,"v":3578},{"d":"2003-03-04","o":11.33,"h":11.34,"l":11.32,"c":11.32,"v":1604},{"d":"2003-03-05","o":11.35,"h":11.35,"l":11.32,"c":11.35,"v":3208},{"d":"2003-03-06","o":11.32,"h":11.32,"l":11.31,"c":11.31,"v":2344},{"d":"2003-03-07","o":11.31,"h":11.4,"l":11.31,"c":11.33,"v":6909},{"d":"2003-03-10","o":11.22,"h":11.24,"l":11.12,"c":11.14,"v":28623},{"d":"2003-03-11","o":11.06,"h":11.06,"l":10.94,"c":10.94,"v":8266},{"d":"2003-03-12","o":10.94,"h":10.96,"l":10.9,"c":10.94,"v":22948},{"d":"2003-03-13","o":10.93,"h":11.01,"l":10.93,"c":11.01,"v":28376},{"d":"2003-03-14","o":10.95,"h":11.19,"l":10.95,"c":11.02,"v":20234},{"d":"2003-03-17","o":11.19,"h":11.57,"l":11.12,"c":11.57,"v":19493},{"d":"2003-03-18","o":11.38,"h":11.43,"l":11.16,"c":11.27,"v":6909},{"d":"2003-03-19","o":11.23,"h":11.31,"l":11.19,"c":11.31,"v":6662},{"d":"2003-03-20","o":11.15,"h":11.47,"l":11.14,"c":11.42,"v":13818},{"d":"2003-03-21","o":11.82,"h":11.82,"l":11.04,"c":11.37,"v":33311},{"d":"2003-03-24","o":11.38,"h":11.39,"l":11.02,"c":11.11,"v":12954},{"d":"2003-03-25","o":11.18,"h":11.39,"l":11.11,"c":11.33,"v":4812},{"d":"2003-03-26","o":11.16,"h":11.35,"l":11.16,"c":11.17,"v":7773},{"d":"2003-03-27","o":11.19,"h":11.28,"l":11.19,"c":11.27,"v":8513},{"d":"2003-03-28","o":11.22,"h":11.29,"l":11.2,"c":11.2,"v":5552},{"d":"2003-03-31","o":11.2,"h":11.2,"l":11.06,"c":11.1,"v":102278},{"d":"2003-04-01","o":11.1,"h":11.18,"l":11.1,"c":11.18,"v":4071},{"d":"2003-04-02","o":11.18,"h":11.32,"l":11.1,"c":11.27,"v":5799},{"d":"2003-04-03","o":11.29,"h":11.29,"l":11.02,"c":11.12,"v":34792},{"d":"2003-04-04","o":11.14,"h":11.23,"l":10.98,"c":11.03,"v":15915},{"d":"2003-04-07","o":11.22,"h":11.23,"l":11.03,"c":11.03,"v":8760},{"d":"2003-04-08","o":11.19,"h":11.2,"l":11.09,"c":11.17,"v":4688},{"d":"2003-04-09","o":11.2,"h":11.32,"l":11.06,"c":11.1,"v":6045},{"d":"2003-04-10","o":11.25,"h":11.36,"l":11.19,"c":11.23,"v":10487},{"d":"2003-04-11","o":11.39,"h":11.4,"l":11.2,"c":11.23,"v":15792},{"d":"2003-04-14","o":11.23,"h":11.27,"l":11.02,"c":11.27,"v":12338},{"d":"2003-04-15","o":11.08,"h":11.26,"l":11.08,"c":11.1,"v":1110},{"d":"2003-04-16","o":11.11,"h":11.19,"l":11.09,"c":11.09,"v":10980},{"d":"2003-04-17","o":11.23,"h":11.23,"l":11.06,"c":11.1,"v":7649},{"d":"2003-04-21","o":11.09,"h":11.2,"l":11.09,"c":11.14,"v":8883},{"d":"2003-04-22","o":11.09,"h":11.22,"l":11.09,"c":11.19,"v":15299},{"d":"2003-04-23","o":11.14,"h":11.27,"l":11.14,"c":11.17,"v":22331},{"d":"2003-04-24","o":11.22,"h":11.23,"l":11.14,"c":11.2,"v":8143},{"d":"2003-04-25","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":8390},{"d":"2003-04-28","o":11.19,"h":11.31,"l":11.14,"c":11.27,"v":25169},{"d":"2003-04-29","o":11.23,"h":11.33,"l":11.23,"c":11.33,"v":16532},{"d":"2003-04-30","o":11.42,"h":11.43,"l":11.31,"c":11.4,"v":10487},{"d":"2003-05-01","o":11.43,"h":11.49,"l":11.43,"c":11.44,"v":8513},{"d":"2003-05-02","o":11.5,"h":11.85,"l":11.49,"c":11.66,"v":29363},{"d":"2003-05-05","o":11.66,"h":11.78,"l":11.66,"c":11.68,"v":17519},{"d":"2003-05-06","o":11.75,"h":11.75,"l":11.36,"c":11.57,"v":23441},{"d":"2003-05-07","o":11.87,"h":11.87,"l":11.61,"c":11.68,"v":6292},{"d":"2003-05-08","o":11.67,"h":11.67,"l":11.36,"c":11.4,"v":9623},{"d":"2003-05-09","o":11.49,"h":11.66,"l":11.34,"c":11.41,"v":26032},{"d":"2003-05-12","o":11.49,"h":11.66,"l":11.31,"c":11.37,"v":11844},{"d":"2003-05-13","o":11.44,"h":11.46,"l":11.31,"c":11.46,"v":5922},{"d":"2003-05-14","o":11.46,"h":11.54,"l":11.32,"c":11.32,"v":7032},{"d":"2003-05-15","o":11.47,"h":11.67,"l":11.2,"c":11.5,"v":17889},{"d":"2003-05-16","o":11.83,"h":11.83,"l":11.23,"c":11.35,"v":13448},{"d":"2003-05-19","o":11.47,"h":11.49,"l":11.27,"c":11.33,"v":7773},{"d":"2003-05-20","o":11.31,"h":11.34,"l":11.1,"c":11.11,"v":41454},{"d":"2003-05-21","o":11.19,"h":11.26,"l":11.02,"c":11.14,"v":28253},{"d":"2003-05-22","o":11.14,"h":11.24,"l":11.14,"c":11.24,"v":8390},{"d":"2003-05-23","o":11.2,"h":11.31,"l":11.18,"c":11.21,"v":11104},{"d":"2003-05-27","o":11.3,"h":11.55,"l":11.29,"c":11.55,"v":5552},{"d":"2003-05-28","o":11.55,"h":11.85,"l":11.14,"c":11.43,"v":18013},{"d":"2003-05-29","o":11.54,"h":11.87,"l":11.46,"c":11.53,"v":15669},{"d":"2003-05-30","o":11.93,"h":11.94,"l":11.41,"c":11.41,"v":13201},{"d":"2003-06-02","o":11.96,"h":11.96,"l":11.43,"c":11.45,"v":6539},{"d":"2003-06-03","o":11.45,"h":11.67,"l":11.45,"c":11.58,"v":4688},{"d":"2003-06-04","o":11.58,"h":11.58,"l":11.52,"c":11.56,"v":11227},{"d":"2003-06-05","o":11.58,"h":11.58,"l":11.46,"c":11.47,"v":5429},{"d":"2003-06-06","o":11.46,"h":11.59,"l":11.46,"c":11.48,"v":5675},{"d":"2003-06-09","o":11.55,"h":11.55,"l":11.35,"c":11.35,"v":4442},{"d":"2003-06-10","o":11.41,"h":11.96,"l":11.41,"c":11.82,"v":13571},{"d":"2003-06-11","o":11.55,"h":11.57,"l":11.44,"c":11.49,"v":9623},{"d":"2003-06-12","o":11.54,"h":11.54,"l":11.36,"c":11.39,"v":17273},{"d":"2003-06-13","o":11.14,"h":11.52,"l":11.14,"c":11.34,"v":31461},{"d":"2003-06-16","o":11.35,"h":11.71,"l":11.35,"c":11.71,"v":18383},{"d":"2003-06-17","o":11.74,"h":11.94,"l":11.72,"c":11.94,"v":9623},{"d":"2003-06-18","o":11.73,"h":11.94,"l":11.73,"c":11.91,"v":4565},{"d":"2003-06-19","o":11.89,"h":12.14,"l":11.7,"c":11.7,"v":10734},{"d":"2003-06-20","o":11.96,"h":12.09,"l":11.44,"c":11.68,"v":10240},{"d":"2003-06-23","o":11.43,"h":11.62,"l":11.14,"c":11.31,"v":16409},{"d":"2003-06-24","o":11.32,"h":11.62,"l":11.32,"c":11.59,"v":12338},{"d":"2003-06-25","o":11.55,"h":11.65,"l":11.35,"c":11.36,"v":6662},{"d":"2003-06-26","o":11.55,"h":11.55,"l":11.35,"c":11.44,"v":5429},{"d":"2003-06-27","o":11.32,"h":11.9,"l":11.32,"c":11.53,"v":8760},{"d":"2003-06-30","o":11.8,"h":12.11,"l":11.49,"c":11.49,"v":43922},{"d":"2003-07-01","o":12.12,"h":12.17,"l":11.63,"c":12.17,"v":7279},{"d":"2003-07-02","o":12.16,"h":12.22,"l":11.65,"c":12,"v":10734},{"d":"2003-07-03","o":12,"h":12.14,"l":11.96,"c":12.13,"v":4442},{"d":"2003-07-07","o":12.26,"h":12.97,"l":12.22,"c":12.77,"v":21221},{"d":"2003-07-08","o":12.98,"h":13.33,"l":12.73,"c":13.02,"v":30597},{"d":"2003-07-09","o":12.83,"h":13.09,"l":12.81,"c":12.93,"v":25045},{"d":"2003-07-10","o":13.05,"h":13.09,"l":12.18,"c":12.32,"v":13695},{"d":"2003-07-11","o":12.56,"h":12.77,"l":12.32,"c":12.77,"v":20850},{"d":"2003-07-14","o":12.76,"h":12.76,"l":12.54,"c":12.68,"v":19000},{"d":"2003-07-15","o":12.6,"h":12.68,"l":12.6,"c":12.68,"v":11227},{"d":"2003-07-16","o":12.57,"h":12.68,"l":12.56,"c":12.67,"v":11721},{"d":"2003-07-17","o":12.68,"h":12.68,"l":12.29,"c":12.36,"v":15299},{"d":"2003-07-18","o":12.37,"h":12.53,"l":12.26,"c":12.4,"v":12461},{"d":"2003-07-21","o":12.55,"h":12.56,"l":12.12,"c":12.17,"v":19987},{"d":"2003-07-22","o":12.55,"h":12.56,"l":12.24,"c":12.56,"v":6169},{"d":"2003-07-23","o":12.68,"h":12.68,"l":12.5,"c":12.64,"v":18013},{"d":"2003-07-24","o":12.52,"h":12.64,"l":12.28,"c":12.6,"v":10610},{"d":"2003-07-25","o":12.64,"h":12.64,"l":12.56,"c":12.64,"v":32571},{"d":"2003-07-28","o":12.64,"h":12.68,"l":12.44,"c":12.62,"v":15669},{"d":"2003-07-29","o":12.68,"h":12.69,"l":12.49,"c":12.6,"v":9500},{"d":"2003-07-30","o":12.64,"h":12.68,"l":12.43,"c":12.64,"v":30104},{"d":"2003-07-31","o":12.54,"h":12.83,"l":12.54,"c":12.82,"v":17766},{"d":"2003-08-01","o":12.79,"h":12.97,"l":12.56,"c":12.87,"v":12831},{"d":"2003-08-04","o":12.92,"h":12.93,"l":12.6,"c":12.81,"v":7649},{"d":"2003-08-05","o":12.97,"h":12.97,"l":12.68,"c":12.68,"v":8390},{"d":"2003-08-06","o":12.6,"h":12.76,"l":12.57,"c":12.6,"v":10117},{"d":"2003-08-07","o":12.56,"h":12.61,"l":12.44,"c":12.52,"v":14435},{"d":"2003-08-08","o":12.45,"h":12.6,"l":12.45,"c":12.52,"v":4195},{"d":"2003-08-11","o":12.58,"h":12.66,"l":12.44,"c":12.56,"v":43305},{"d":"2003-08-12","o":12.56,"h":12.97,"l":12.51,"c":12.97,"v":8513},{"d":"2003-08-13","o":12.97,"h":12.97,"l":12.85,"c":12.85,"v":3825},{"d":"2003-08-14","o":12.85,"h":12.93,"l":12.85,"c":12.93,"v":8760},{"d":"2003-08-15","o":12.97,"h":13.01,"l":12.82,"c":12.93,"v":10980},{"d":"2003-08-18","o":13.01,"h":13.33,"l":12.94,"c":13.13,"v":10117},{"d":"2003-08-19","o":13.37,"h":13.37,"l":13.09,"c":13.37,"v":13448},{"d":"2003-08-20","o":13.37,"h":13.37,"l":13.17,"c":13.29,"v":26896},{"d":"2003-08-21","o":13.37,"h":13.86,"l":13.29,"c":13.86,"v":8760},{"d":"2003-08-22","o":13.78,"h":13.98,"l":13.45,"c":13.66,"v":10610},{"d":"2003-08-25","o":13.81,"h":13.81,"l":13.22,"c":13.34,"v":23195},{"d":"2003-08-26","o":13.23,"h":13.43,"l":13.17,"c":13.2,"v":15915},{"d":"2003-08-27","o":13.17,"h":13.52,"l":13.17,"c":13.51,"v":6169},{"d":"2003-08-28","o":13.29,"h":13.58,"l":13.29,"c":13.3,"v":5552},{"d":"2003-08-29","o":13.53,"h":13.78,"l":13.49,"c":13.71,"v":4565},{"d":"2003-09-02","o":13.77,"h":14.16,"l":13.59,"c":14.04,"v":11967},{"d":"2003-09-03","o":14.04,"h":14.28,"l":14.04,"c":14.26,"v":19987},{"d":"2003-09-04","o":14.31,"h":14.31,"l":13.91,"c":13.91,"v":20234},{"d":"2003-09-05","o":13.94,"h":14.18,"l":13.78,"c":13.78,"v":14065},{"d":"2003-09-08","o":13.89,"h":14.09,"l":13.79,"c":13.9,"v":5799},{"d":"2003-09-09","o":13.87,"h":13.87,"l":13.28,"c":13.5,"v":18013},{"d":"2003-09-10","o":13.44,"h":13.66,"l":13.44,"c":13.5,"v":10857},{"d":"2003-09-11","o":13.51,"h":13.7,"l":13.51,"c":13.69,"v":8019},{"d":"2003-09-12","o":13.63,"h":13.94,"l":13.63,"c":13.93,"v":5429},{"d":"2003-09-15","o":13.63,"h":13.94,"l":13.63,"c":13.67,"v":7156},{"d":"2003-09-16","o":13.71,"h":13.93,"l":13.71,"c":13.93,"v":6292},{"d":"2003-09-17","o":13.68,"h":13.99,"l":13.64,"c":13.64,"v":5552},{"d":"2003-09-18","o":14.08,"h":14.08,"l":13.63,"c":13.75,"v":11597},{"d":"2003-09-19","o":14.1,"h":14.1,"l":13.58,"c":13.79,"v":8266},{"d":"2003-09-22","o":13.58,"h":13.92,"l":13.54,"c":13.76,"v":6662},{"d":"2003-09-23","o":13.63,"h":13.75,"l":13.41,"c":13.47,"v":8760},{"d":"2003-09-24","o":13.45,"h":13.82,"l":13.45,"c":13.68,"v":18753},{"d":"2003-09-25","o":13.74,"h":13.78,"l":13.07,"c":13.07,"v":20604},{"d":"2003-09-26","o":13.12,"h":13.16,"l":12.77,"c":12.8,"v":17643},{"d":"2003-09-29","o":12.94,"h":12.99,"l":12.36,"c":12.97,"v":12954},{"d":"2003-09-30","o":12.69,"h":12.88,"l":12.64,"c":12.64,"v":9130},{"d":"2003-10-01","o":12.75,"h":13.81,"l":12.75,"c":13.81,"v":10117},{"d":"2003-10-02","o":13.85,"h":13.86,"l":13.54,"c":13.86,"v":3948},{"d":"2003-10-03","o":13.86,"h":13.86,"l":13.59,"c":13.83,"v":9870},{"d":"2003-10-06","o":13.82,"h":13.86,"l":13.62,"c":13.86,"v":8513},{"d":"2003-10-07","o":13.86,"h":13.86,"l":13.52,"c":13.81,"v":30844},{"d":"2003-10-08","o":13.78,"h":13.86,"l":13.56,"c":13.58,"v":23071},{"d":"2003-10-09","o":13.71,"h":13.85,"l":13.63,"c":13.72,"v":9006},{"d":"2003-10-10","o":13.71,"h":13.78,"l":13.55,"c":13.77,"v":14682},{"d":"2003-10-13","o":13.82,"h":13.84,"l":13.75,"c":13.82,"v":7032},{"d":"2003-10-14","o":13.86,"h":14.04,"l":13.75,"c":13.92,"v":30844},{"d":"2003-10-15","o":13.92,"h":13.94,"l":13.74,"c":13.74,"v":5429},{"d":"2003-10-16","o":13.76,"h":13.94,"l":13.74,"c":13.94,"v":4195},{"d":"2003-10-17","o":13.92,"h":13.92,"l":13.3,"c":13.31,"v":6539},{"d":"2003-10-20","o":13.6,"h":13.6,"l":13.25,"c":13.37,"v":4442},{"d":"2003-10-21","o":13.25,"h":13.54,"l":13.25,"c":13.54,"v":2961},{"d":"2003-10-22","o":13.38,"h":13.38,"l":13.21,"c":13.31,"v":13695},{"d":"2003-10-23","o":13.31,"h":13.63,"l":13.14,"c":13.22,"v":7279},{"d":"2003-10-24","o":13.2,"h":13.2,"l":12.97,"c":12.97,"v":10610},{"d":"2003-10-27","o":13.04,"h":13.19,"l":13.03,"c":13.19,"v":10980},{"d":"2003-10-28","o":13.08,"h":14.09,"l":13.08,"c":14.09,"v":17396},{"d":"2003-10-29","o":14.06,"h":14.21,"l":13.72,"c":13.9,"v":20357},{"d":"2003-10-30","o":13.84,"h":13.94,"l":13.73,"c":13.74,"v":11844},{"d":"2003-10-31","o":13.93,"h":13.94,"l":13.63,"c":13.64,"v":4935},{"d":"2003-11-03","o":13.87,"h":14.16,"l":13.46,"c":13.84,"v":13941},{"d":"2003-11-04","o":13.84,"h":13.85,"l":13.73,"c":13.73,"v":16409},{"d":"2003-11-05","o":13.67,"h":13.82,"l":13.67,"c":13.78,"v":11104},{"d":"2003-11-06","o":13.63,"h":13.84,"l":13.42,"c":13.81,"v":11104},{"d":"2003-11-07","o":13.8,"h":13.93,"l":13.52,"c":13.52,"v":21221},{"d":"2003-11-10","o":13.62,"h":13.63,"l":13.38,"c":13.38,"v":10610},{"d":"2003-11-11","o":13.38,"h":13.38,"l":13.22,"c":13.22,"v":2221},{"d":"2003-11-12","o":13.36,"h":13.84,"l":13.36,"c":13.8,"v":26526},{"d":"2003-11-13","o":13.78,"h":13.82,"l":13.64,"c":13.82,"v":9377},{"d":"2003-11-14","o":13.82,"h":13.86,"l":13.38,"c":13.38,"v":13325},{"d":"2003-11-17","o":13.38,"h":13.45,"l":12.9,"c":13.29,"v":14065},{"d":"2003-11-18","o":13.41,"h":13.47,"l":13.02,"c":13.02,"v":8143},{"d":"2003-11-19","o":13.06,"h":13.64,"l":12.99,"c":13.64,"v":6169},{"d":"2003-11-20","o":13.63,"h":13.77,"l":13.27,"c":13.53,"v":8143},{"d":"2003-11-21","o":13.45,"h":13.69,"l":13.41,"c":13.54,"v":6416},{"d":"2003-11-24","o":13.41,"h":13.92,"l":13.41,"c":13.8,"v":30104},{"d":"2003-11-25","o":13.7,"h":13.84,"l":13.67,"c":13.67,"v":13078},{"d":"2003-11-26","o":13.82,"h":13.86,"l":13.3,"c":13.69,"v":11351},{"d":"2003-11-28","o":13.53,"h":13.76,"l":13.53,"c":13.63,"v":740},{"d":"2003-12-01","o":13.79,"h":13.82,"l":13.65,"c":13.8,"v":5675},{"d":"2003-12-02","o":13.81,"h":13.82,"l":13.42,"c":13.64,"v":7403},{"d":"2003-12-03","o":13.58,"h":13.81,"l":13.46,"c":13.48,"v":8390},{"d":"2003-12-04","o":13.55,"h":13.78,"l":13.16,"c":13.58,"v":18876},{"d":"2003-12-05","o":13.64,"h":13.65,"l":13.25,"c":13.26,"v":14805},{"d":"2003-12-08","o":13.25,"h":13.72,"l":13.17,"c":13.71,"v":9870},{"d":"2003-12-09","o":13.61,"h":13.8,"l":13.39,"c":13.44,"v":18013},{"d":"2003-12-10","o":13.3,"h":13.3,"l":13.18,"c":13.2,"v":11351},{"d":"2003-12-11","o":13.31,"h":13.88,"l":13.31,"c":13.86,"v":25539},{"d":"2003-12-12","o":13.58,"h":13.89,"l":13.5,"c":13.8,"v":19617},{"d":"2003-12-15","o":13.8,"h":13.9,"l":13.03,"c":13.18,"v":15052},{"d":"2003-12-16","o":13.33,"h":13.92,"l":12.98,"c":13.9,"v":15422},{"d":"2003-12-17","o":13.98,"h":13.98,"l":13.54,"c":13.78,"v":7773},{"d":"2003-12-18","o":13.7,"h":13.78,"l":13.54,"c":13.56,"v":9747},{"d":"2003-12-19","o":13.85,"h":14.03,"l":13.17,"c":13.44,"v":8636},{"d":"2003-12-22","o":13.12,"h":13.37,"l":13.12,"c":13.36,"v":1727},{"d":"2003-12-23","o":13.56,"h":13.56,"l":13.21,"c":13.37,"v":2591},{"d":"2003-12-24","o":13.24,"h":13.33,"l":13.24,"c":13.33,"v":1110},{"d":"2003-12-26","o":13.27,"h":13.37,"l":13.27,"c":13.37,"v":864},{"d":"2003-12-29","o":13.53,"h":13.69,"l":13.37,"c":13.62,"v":7156},{"d":"2003-12-30","o":13.37,"h":13.69,"l":13.37,"c":13.61,"v":5429},{"d":"2003-12-31","o":13.38,"h":13.38,"l":12.93,"c":13.05,"v":10980},{"d":"2004-01-02","o":13.06,"h":13.2,"l":12.86,"c":13.2,"v":13941},{"d":"2004-01-05","o":13.48,"h":13.49,"l":12.94,"c":13.42,"v":7526},{"d":"2004-01-06","o":13.64,"h":13.77,"l":13.34,"c":13.5,"v":9006},{"d":"2004-01-07","o":13.74,"h":13.74,"l":13.5,"c":13.67,"v":2961},{"d":"2004-01-08","o":13.59,"h":13.92,"l":13.59,"c":13.78,"v":11721},{"d":"2004-01-09","o":13.78,"h":13.97,"l":13.45,"c":13.45,"v":66253},{"d":"2004-01-12","o":13.84,"h":13.98,"l":13.57,"c":13.98,"v":10364},{"d":"2004-01-13","o":13.57,"h":14,"l":13.57,"c":14,"v":20357},{"d":"2004-01-14","o":14.13,"h":14.31,"l":13.87,"c":14.07,"v":48980},{"d":"2004-01-15","o":14.31,"h":14.31,"l":14.1,"c":14.17,"v":28870},{"d":"2004-01-16","o":13.91,"h":14.33,"l":13.91,"c":14.11,"v":29733},{"d":"2004-01-20","o":14.22,"h":14.59,"l":14.09,"c":14.57,"v":14682},{"d":"2004-01-21","o":14.59,"h":14.84,"l":14.44,"c":14.8,"v":44909},{"d":"2004-01-22","o":14.65,"h":14.87,"l":14.65,"c":14.68,"v":27759},{"d":"2004-01-23","o":14.67,"h":14.91,"l":14.63,"c":14.91,"v":25662},{"d":"2004-01-26","o":14.95,"h":14.99,"l":14.63,"c":14.95,"v":33928},{"d":"2004-01-27","o":14.67,"h":15,"l":14.67,"c":14.78,"v":28993},{"d":"2004-01-28","o":15,"h":15,"l":14.61,"c":14.66,"v":31954},{"d":"2004-01-29","o":15,"h":15,"l":14.57,"c":14.91,"v":29487},{"d":"2004-01-30","o":15,"h":15.16,"l":14.61,"c":15,"v":27019},{"d":"2004-02-02","o":15.32,"h":15.32,"l":14.85,"c":14.97,"v":10734},{"d":"2004-02-03","o":15.26,"h":15.26,"l":15.04,"c":15.08,"v":11104},{"d":"2004-02-04","o":15.32,"h":15.32,"l":14.6,"c":14.6,"v":14805},{"d":"2004-02-05","o":14.9,"h":14.9,"l":14.69,"c":14.84,"v":18260},{"d":"2004-02-06","o":14.91,"h":15.64,"l":14.78,"c":15.38,"v":11351},{"d":"2004-02-09","o":15.84,"h":15.86,"l":15.43,"c":15.75,"v":6662},{"d":"2004-02-10","o":15.46,"h":15.89,"l":15.46,"c":15.75,"v":10857},{"d":"2004-02-11","o":15.62,"h":15.86,"l":15.62,"c":15.84,"v":17889},{"d":"2004-02-12","o":15.92,"h":16,"l":15.81,"c":15.94,"v":11597},{"d":"2004-02-13","o":16.05,"h":16.05,"l":14.99,"c":14.99,"v":19247},{"d":"2004-02-17","o":15.42,"h":15.42,"l":15,"c":15.4,"v":12214},{"d":"2004-02-18","o":15.4,"h":15.44,"l":15.29,"c":15.38,"v":25169},{"d":"2004-02-19","o":15.29,"h":15.48,"l":14.99,"c":14.99,"v":12338},{"d":"2004-02-20","o":15,"h":15.31,"l":14.99,"c":15.04,"v":8636},{"d":"2004-02-23","o":15,"h":15.31,"l":14.99,"c":15.31,"v":8266},{"d":"2004-02-24","o":15.21,"h":15.48,"l":15.21,"c":15.42,"v":4688},{"d":"2004-02-25","o":15.44,"h":15.48,"l":15.25,"c":15.34,"v":11597},{"d":"2004-02-26","o":15.44,"h":15.47,"l":15.4,"c":15.4,"v":47623},{"d":"2004-02-27","o":15.43,"h":15.49,"l":15.25,"c":15.42,"v":38370},{"d":"2004-03-01","o":15.32,"h":15.47,"l":15.32,"c":15.43,"v":12214},{"d":"2004-03-02","o":15.4,"h":15.44,"l":15.28,"c":15.28,"v":12091},{"d":"2004-03-03","o":15.25,"h":15.59,"l":15.2,"c":15.49,"v":10857},{"d":"2004-03-04","o":15.37,"h":15.68,"l":15.2,"c":15.68,"v":26279},{"d":"2004-03-05","o":15.76,"h":16.11,"l":15.57,"c":15.62,"v":35655},{"d":"2004-03-08","o":15.4,"h":15.6,"l":15.29,"c":15.49,"v":18383},{"d":"2004-03-09","o":15.52,"h":15.62,"l":15.4,"c":15.51,"v":19863},{"d":"2004-03-10","o":15.38,"h":15.47,"l":15.25,"c":15.3,"v":17766},{"d":"2004-03-11","o":15.29,"h":15.47,"l":15.05,"c":15.05,"v":12214},{"d":"2004-03-12","o":15.01,"h":15.47,"l":15.01,"c":15.47,"v":17273},{"d":"2004-03-15","o":15.24,"h":15.48,"l":15.09,"c":15.12,"v":22948},{"d":"2004-03-16","o":15.07,"h":15.38,"l":15.01,"c":15.35,"v":9377},{"d":"2004-03-17","o":15.28,"h":15.44,"l":15.28,"c":15.44,"v":10364},{"d":"2004-03-18","o":15.25,"h":15.36,"l":14.99,"c":15.2,"v":10487},{"d":"2004-03-19","o":15.4,"h":15.4,"l":15.04,"c":15.06,"v":19247},{"d":"2004-03-22","o":15.2,"h":15.2,"l":14.82,"c":14.91,"v":15422},{"d":"2004-03-23","o":14.91,"h":15.29,"l":14.91,"c":15,"v":10364},{"d":"2004-03-24","o":14.94,"h":15.3,"l":14.94,"c":15.1,"v":8513},{"d":"2004-03-25","o":15.18,"h":15.38,"l":15.08,"c":15.29,"v":17519},{"d":"2004-03-26","o":15.38,"h":15.38,"l":15.02,"c":15.17,"v":7032},{"d":"2004-03-29","o":14.81,"h":15.38,"l":14.81,"c":15.21,"v":18753},{"d":"2004-03-30","o":15.04,"h":15.36,"l":15,"c":15.21,"v":10980},{"d":"2004-03-31","o":15.29,"h":15.38,"l":14.94,"c":15.38,"v":15052},{"d":"2004-04-01","o":15.18,"h":15.4,"l":15.17,"c":15.29,"v":26402},{"d":"2004-04-02","o":15.3,"h":15.4,"l":15.16,"c":15.4,"v":14312},{"d":"2004-04-05","o":15.2,"h":15.39,"l":14.96,"c":15.22,"v":10364},{"d":"2004-04-06","o":15.2,"h":15.23,"l":14.8,"c":14.88,"v":13448},{"d":"2004-04-07","o":14.88,"h":14.91,"l":14.65,"c":14.73,"v":8883},{"d":"2004-04-08","o":14.78,"h":14.87,"l":14.39,"c":14.48,"v":6169},{"d":"2004-04-12","o":14.79,"h":15.02,"l":14.73,"c":14.9,"v":22701},{"d":"2004-04-13","o":15.06,"h":15.07,"l":14.6,"c":14.6,"v":31831},{"d":"2004-04-14","o":14.73,"h":14.73,"l":14.39,"c":14.5,"v":17643},{"d":"2004-04-15","o":14.56,"h":14.77,"l":14.27,"c":14.55,"v":12584},{"d":"2004-04-16","o":14.74,"h":15.08,"l":14.29,"c":14.47,"v":9377},{"d":"2004-04-19","o":14.76,"h":14.76,"l":14.4,"c":14.73,"v":9500},{"d":"2004-04-20","o":14.78,"h":15.2,"l":14.57,"c":14.74,"v":13941},{"d":"2004-04-21","o":14.61,"h":15.19,"l":14.59,"c":14.74,"v":5922},{"d":"2004-04-22","o":15.08,"h":15.4,"l":14.99,"c":15.21,"v":13571},{"d":"2004-04-23","o":15.32,"h":15.4,"l":15.21,"c":15.38,"v":21714},{"d":"2004-04-26","o":15.26,"h":15.44,"l":15.26,"c":15.43,"v":25045},{"d":"2004-04-27","o":15.4,"h":15.83,"l":15.4,"c":15.83,"v":60824},{"d":"2004-04-28","o":15.71,"h":15.72,"l":15.54,"c":15.58,"v":21221},{"d":"2004-04-29","o":15.68,"h":15.68,"l":15.5,"c":15.54,"v":9623},{"d":"2004-04-30","o":15.57,"h":15.7,"l":15.45,"c":15.45,"v":12584},{"d":"2004-05-03","o":15.45,"h":15.68,"l":15.42,"c":15.45,"v":27019},{"d":"2004-05-04","o":15.42,"h":15.85,"l":15.42,"c":15.51,"v":29857},{"d":"2004-05-05","o":15.72,"h":15.72,"l":15.47,"c":15.47,"v":3948},{"d":"2004-05-06","o":15.66,"h":15.66,"l":15.32,"c":15.38,"v":32694},{"d":"2004-05-07","o":15.42,"h":15.55,"l":15.29,"c":15.29,"v":12831},{"d":"2004-05-10","o":15.05,"h":15.17,"l":15.02,"c":15.16,"v":47006},{"d":"2004-05-11","o":15.01,"h":15.46,"l":15.01,"c":15.42,"v":11227},{"d":"2004-05-12","o":15.29,"h":15.88,"l":15.21,"c":15.83,"v":21961},{"d":"2004-05-13","o":15.82,"h":15.94,"l":15.38,"c":15.38,"v":10610},{"d":"2004-05-14","o":15.34,"h":15.51,"l":15.16,"c":15.23,"v":17273},{"d":"2004-05-17","o":15.13,"h":15.21,"l":14.8,"c":15.1,"v":11967},{"d":"2004-05-18","o":14.92,"h":15.29,"l":14.92,"c":15.29,"v":10734},{"d":"2004-05-19","o":15.29,"h":15.47,"l":15.13,"c":15.13,"v":10117},{"d":"2004-05-20","o":15.25,"h":15.32,"l":15,"c":15.12,"v":47376},{"d":"2004-05-21","o":15.1,"h":15.39,"l":14.98,"c":15.39,"v":6045},{"d":"2004-05-24","o":15.34,"h":15.73,"l":15.21,"c":15.33,"v":7156},{"d":"2004-05-25","o":15.27,"h":15.86,"l":15.25,"c":15.85,"v":13695},{"d":"2004-05-26","o":15.86,"h":16.02,"l":15.77,"c":15.89,"v":32571},{"d":"2004-05-27","o":15.74,"h":16.04,"l":15.73,"c":16.02,"v":8883},{"d":"2004-05-28","o":16.04,"h":16.04,"l":15.87,"c":15.94,"v":7526},{"d":"2004-06-01","o":15.96,"h":16.04,"l":15.72,"c":15.88,"v":14312},{"d":"2004-06-02","o":15.81,"h":16.05,"l":15.81,"c":15.94,"v":7649},{"d":"2004-06-03","o":15.9,"h":15.96,"l":15.81,"c":15.81,"v":20974},{"d":"2004-06-04","o":15.85,"h":16,"l":15.73,"c":15.85,"v":8266},{"d":"2004-06-07","o":15.93,"h":16.05,"l":15.85,"c":16.05,"v":7896},{"d":"2004-06-08","o":15.89,"h":16.12,"l":15.89,"c":16.04,"v":8266},{"d":"2004-06-09","o":16.03,"h":16.2,"l":15.93,"c":16.01,"v":14312},{"d":"2004-06-10","o":16.16,"h":16.17,"l":15.98,"c":16.16,"v":33928},{"d":"2004-06-14","o":16.16,"h":16.16,"l":15.98,"c":15.98,"v":17643},{"d":"2004-06-15","o":15.96,"h":16.15,"l":15.96,"c":16.02,"v":18260},{"d":"2004-06-16","o":16.12,"h":16.2,"l":15.98,"c":16.19,"v":29117},{"d":"2004-06-17","o":16.2,"h":16.2,"l":16.02,"c":16.02,"v":6169},{"d":"2004-06-18","o":16.05,"h":16.23,"l":15.81,"c":15.96,"v":42071},{"d":"2004-06-21","o":15.93,"h":16.19,"l":15.93,"c":16.15,"v":21467},{"d":"2004-06-22","o":15.95,"h":16.19,"l":15.72,"c":16.04,"v":14065},{"d":"2004-06-23","o":16.17,"h":16.2,"l":15.94,"c":16.09,"v":14558},{"d":"2004-06-24","o":16.14,"h":16.2,"l":15.92,"c":16.02,"v":11227},{"d":"2004-06-25","o":16.18,"h":16.62,"l":15.92,"c":16.6,"v":94382},{"d":"2004-06-28","o":16.2,"h":16.45,"l":16.06,"c":16.28,"v":81181},{"d":"2004-06-29","o":16.45,"h":16.83,"l":16.26,"c":16.66,"v":18753},{"d":"2004-06-30","o":16.42,"h":16.52,"l":16.21,"c":16.49,"v":7032},{"d":"2004-07-01","o":16.49,"h":16.53,"l":15.9,"c":15.9,"v":8513},{"d":"2004-07-02","o":15.89,"h":16.11,"l":15.89,"c":15.98,"v":2714},{"d":"2004-07-06","o":16.05,"h":16.05,"l":15.71,"c":15.76,"v":10610},{"d":"2004-07-07","o":15.82,"h":16.28,"l":15.82,"c":16.21,"v":5429},{"d":"2004-07-08","o":15.97,"h":16.16,"l":15.58,"c":15.58,"v":13325},{"d":"2004-07-09","o":15.88,"h":15.88,"l":15.51,"c":15.61,"v":4318},{"d":"2004-07-12","o":15.8,"h":16.07,"l":15.61,"c":16.04,"v":13201},{"d":"2004-07-13","o":16.12,"h":16.33,"l":15.79,"c":16.01,"v":16286},{"d":"2004-07-14","o":15.81,"h":15.99,"l":15.48,"c":15.49,"v":19493},{"d":"2004-07-15","o":15.64,"h":15.64,"l":15.41,"c":15.42,"v":13818},{"d":"2004-07-16","o":15.42,"h":15.44,"l":15.1,"c":15.13,"v":15052},{"d":"2004-07-19","o":15.1,"h":15.17,"l":15.02,"c":15.03,"v":9377},{"d":"2004-07-20","o":15.16,"h":15.23,"l":14.91,"c":15.23,"v":17519},{"d":"2004-07-21","o":15.01,"h":15.34,"l":14.7,"c":14.7,"v":47746},{"d":"2004-07-22","o":15.13,"h":15.13,"l":14.17,"c":14.27,"v":24428},{"d":"2004-07-23","o":14.19,"h":14.44,"l":14.18,"c":14.18,"v":13078},{"d":"2004-07-26","o":14.13,"h":14.41,"l":13.88,"c":13.89,"v":15052},{"d":"2004-07-27","o":13.94,"h":14.59,"l":13.94,"c":14.59,"v":5922},{"d":"2004-07-28","o":14.5,"h":14.58,"l":14.2,"c":14.2,"v":13941},{"d":"2004-07-29","o":14.15,"h":14.49,"l":14.14,"c":14.47,"v":16532},{"d":"2004-07-30","o":14.48,"h":14.48,"l":14.22,"c":14.22,"v":2591},{"d":"2004-08-02","o":14.35,"h":14.5,"l":14.21,"c":14.21,"v":9130},{"d":"2004-08-03","o":14.26,"h":14.33,"l":14.1,"c":14.1,"v":14928},{"d":"2004-08-04","o":14.12,"h":14.18,"l":13.88,"c":14.02,"v":26156},{"d":"2004-08-05","o":13.85,"h":14.17,"l":13.82,"c":13.82,"v":20357},{"d":"2004-08-06","o":13.82,"h":14.06,"l":13.7,"c":13.7,"v":19617},{"d":"2004-08-09","o":13.92,"h":14.07,"l":13.67,"c":13.67,"v":11474},{"d":"2004-08-10","o":13.77,"h":14.18,"l":13.77,"c":14.18,"v":14928},{"d":"2004-08-11","o":14.06,"h":14.17,"l":13.96,"c":14.1,"v":8636},{"d":"2004-08-12","o":13.95,"h":14.06,"l":13.85,"c":13.85,"v":11597},{"d":"2004-08-13","o":13.85,"h":14.02,"l":13.79,"c":13.88,"v":8390},{"d":"2004-08-16","o":14.01,"h":14.11,"l":13.97,"c":14.11,"v":5675},{"d":"2004-08-17","o":14.07,"h":14.07,"l":13.86,"c":14.02,"v":6539},{"d":"2004-08-18","o":14.03,"h":14.18,"l":13.92,"c":14.18,"v":13695},{"d":"2004-08-19","o":14.21,"h":14.21,"l":14.07,"c":14.07,"v":5675},{"d":"2004-08-20","o":14.37,"h":14.37,"l":14.13,"c":14.34,"v":12831},{"d":"2004-08-23","o":14.36,"h":14.59,"l":14.19,"c":14.49,"v":27266},{"d":"2004-08-24","o":14.59,"h":14.61,"l":14.49,"c":14.55,"v":9623},{"d":"2004-08-25","o":14.52,"h":14.99,"l":14.27,"c":14.99,"v":27883},{"d":"2004-08-26","o":14.94,"h":14.94,"l":14.6,"c":14.94,"v":7773},{"d":"2004-08-27","o":14.91,"h":14.94,"l":14.7,"c":14.78,"v":3208},{"d":"2004-08-30","o":14.95,"h":14.99,"l":14.48,"c":14.74,"v":20850},{"d":"2004-08-31","o":14.87,"h":14.87,"l":14.63,"c":14.71,"v":4318},{"d":"2004-09-01","o":14.87,"h":15.27,"l":14.43,"c":14.48,"v":24428},{"d":"2004-09-02","o":14.59,"h":14.75,"l":14.33,"c":14.59,"v":9377},{"d":"2004-09-03","o":14.68,"h":14.94,"l":14.39,"c":14.58,"v":7032},{"d":"2004-09-07","o":14.59,"h":14.79,"l":14.44,"c":14.78,"v":18383},{"d":"2004-09-08","o":14.74,"h":14.91,"l":14.74,"c":14.79,"v":8019},{"d":"2004-09-09","o":14.91,"h":14.91,"l":14.75,"c":14.87,"v":14065},{"d":"2004-09-10","o":14.88,"h":15.08,"l":14.72,"c":14.91,"v":34668},{"d":"2004-09-13","o":15.1,"h":15.23,"l":15.02,"c":15.2,"v":6292},{"d":"2004-09-14","o":15.14,"h":15.49,"l":15.14,"c":15.49,"v":10117},{"d":"2004-09-15","o":15.51,"h":15.55,"l":15.12,"c":15.55,"v":18383},{"d":"2004-09-16","o":15.32,"h":15.67,"l":15.32,"c":15.64,"v":30597},{"d":"2004-09-17","o":15.79,"h":16.33,"l":15.47,"c":15.76,"v":35409},{"d":"2004-09-20","o":15.76,"h":15.77,"l":15.45,"c":15.45,"v":8883},{"d":"2004-09-21","o":15.31,"h":15.93,"l":15.3,"c":15.89,"v":21837},{"d":"2004-09-22","o":15.75,"h":15.81,"l":15.08,"c":15.29,"v":17643},{"d":"2004-09-23","o":15.16,"h":15.45,"l":15.15,"c":15.3,"v":18383},{"d":"2004-09-24","o":15.42,"h":15.6,"l":15.32,"c":15.4,"v":1357},{"d":"2004-09-27","o":15.64,"h":15.64,"l":15.29,"c":15.41,"v":14188},{"d":"2004-09-28","o":15.94,"h":16.2,"l":15.67,"c":16.19,"v":18506},{"d":"2004-09-29","o":16.06,"h":16.41,"l":16.05,"c":16.41,"v":18013},{"d":"2004-09-30","o":16.25,"h":16.42,"l":16.23,"c":16.35,"v":35285},{"d":"2004-10-01","o":16.62,"h":16.99,"l":16.35,"c":16.98,"v":17273},{"d":"2004-10-04","o":17.02,"h":17.13,"l":16.57,"c":16.57,"v":11227},{"d":"2004-10-05","o":16.75,"h":16.89,"l":16.21,"c":16.41,"v":19000},{"d":"2004-10-06","o":16.41,"h":16.63,"l":16.29,"c":16.63,"v":12338},{"d":"2004-10-07","o":16.46,"h":16.46,"l":16.11,"c":16.35,"v":19123},{"d":"2004-10-08","o":16.02,"h":16.24,"l":15.85,"c":15.85,"v":8019},{"d":"2004-10-11","o":15.95,"h":15.95,"l":15.46,"c":15.65,"v":4812},{"d":"2004-10-12","o":15.63,"h":16.04,"l":15.46,"c":16.02,"v":5799},{"d":"2004-10-13","o":15.98,"h":16.08,"l":15.94,"c":16.01,"v":11597},{"d":"2004-10-14","o":16.1,"h":16.1,"l":15.93,"c":15.93,"v":20110},{"d":"2004-10-15","o":15.95,"h":16.19,"l":15.95,"c":16.04,"v":4688},{"d":"2004-10-18","o":15.93,"h":16.4,"l":15.71,"c":16.26,"v":16656},{"d":"2004-10-19","o":16.32,"h":16.32,"l":15.82,"c":15.86,"v":14805},{"d":"2004-10-20","o":15.99,"h":16.32,"l":15.57,"c":16.32,"v":18753},{"d":"2004-10-21","o":15.84,"h":16.58,"l":15.84,"c":16.35,"v":6662},{"d":"2004-10-22","o":16.56,"h":16.63,"l":15.89,"c":15.89,"v":9253},{"d":"2004-10-25","o":16.1,"h":16.64,"l":15.68,"c":16.64,"v":12461},{"d":"2004-10-26","o":16.37,"h":16.56,"l":16.02,"c":16.56,"v":12461},{"d":"2004-10-27","o":16.4,"h":17.13,"l":16.21,"c":17.1,"v":12338},{"d":"2004-10-28","o":16.79,"h":17.13,"l":16.41,"c":16.9,"v":21097},{"d":"2004-10-29","o":17.02,"h":17.02,"l":16.46,"c":16.59,"v":5552},{"d":"2004-11-01","o":16.42,"h":17.13,"l":15.98,"c":17.09,"v":13818},{"d":"2004-11-02","o":17.09,"h":17.25,"l":16.87,"c":16.87,"v":10734},{"d":"2004-11-03","o":17.05,"h":17.4,"l":16.86,"c":17.26,"v":20604},{"d":"2004-11-04","o":17.1,"h":17.22,"l":16.96,"c":17.1,"v":12708},{"d":"2004-11-05","o":16.98,"h":17.15,"l":16.66,"c":16.73,"v":17149},{"d":"2004-11-08","o":16.86,"h":16.86,"l":16.66,"c":16.71,"v":2714},{"d":"2004-11-09","o":16.86,"h":16.86,"l":16.62,"c":16.82,"v":4935},{"d":"2004-11-10","o":16.79,"h":17.22,"l":16.7,"c":17.22,"v":5675},{"d":"2004-11-11","o":17.22,"h":17.3,"l":17,"c":17.3,"v":14065},{"d":"2004-11-12","o":17.41,"h":17.7,"l":17.06,"c":17.7,"v":39110},{"d":"2004-11-15","o":17.75,"h":18.1,"l":17.46,"c":17.73,"v":49844},{"d":"2004-11-16","o":17.15,"h":17.73,"l":17.15,"c":17.29,"v":5182},{"d":"2004-11-17","o":17.45,"h":17.65,"l":17.05,"c":17.09,"v":8019},{"d":"2004-11-18","o":17.19,"h":17.41,"l":17.07,"c":17.07,"v":6045},{"d":"2004-11-19","o":17.02,"h":17.18,"l":16.82,"c":16.86,"v":15422},{"d":"2004-11-22","o":16.78,"h":17.01,"l":16.43,"c":17.01,"v":25785},{"d":"2004-11-23","o":17.01,"h":17.14,"l":16.78,"c":16.83,"v":26402},{"d":"2004-11-24","o":16.9,"h":16.96,"l":16.79,"c":16.83,"v":14435},{"d":"2004-11-26","o":16.78,"h":17.01,"l":16.48,"c":17.01,"v":19740},{"d":"2004-11-29","o":16.86,"h":16.86,"l":16.5,"c":16.7,"v":22454},{"d":"2004-11-30","o":16.82,"h":16.89,"l":15.83,"c":16.84,"v":47499},{"d":"2004-12-01","o":16.84,"h":17.64,"l":16.66,"c":17.18,"v":36026},{"d":"2004-12-02","o":17.2,"h":17.4,"l":16.73,"c":17.4,"v":15175},{"d":"2004-12-03","o":17.08,"h":17.34,"l":16.74,"c":16.76,"v":41701},{"d":"2004-12-06","o":16.8,"h":17.02,"l":16.62,"c":17.02,"v":21097},{"d":"2004-12-07","o":17.11,"h":17.22,"l":16.81,"c":16.85,"v":20604},{"d":"2004-12-08","o":17.09,"h":17.18,"l":16.74,"c":17.01,"v":18383},{"d":"2004-12-09","o":16.74,"h":16.74,"l":16.43,"c":16.68,"v":12214},{"d":"2004-12-10","o":16.9,"h":17.33,"l":16.78,"c":17.32,"v":9500},{"d":"2004-12-13","o":16.62,"h":17.26,"l":16.62,"c":17.21,"v":17519},{"d":"2004-12-14","o":16.96,"h":17.31,"l":16.96,"c":17.31,"v":2344},{"d":"2004-12-15","o":17.35,"h":17.35,"l":16.8,"c":17.35,"v":19863},{"d":"2004-12-16","o":17.3,"h":17.31,"l":17.01,"c":17.13,"v":11227},{"d":"2004-12-17","o":17.07,"h":17.35,"l":16.58,"c":16.69,"v":18013},{"d":"2004-12-20","o":16.41,"h":16.92,"l":16.41,"c":16.92,"v":6416},{"d":"2004-12-21","o":17.02,"h":17.43,"l":16.89,"c":17.33,"v":16162},{"d":"2004-12-22","o":17.24,"h":17.76,"l":17.24,"c":17.6,"v":3948},{"d":"2004-12-23","o":17.8,"h":17.81,"l":17.8,"c":17.81,"v":1604},{"d":"2004-12-27","o":17.83,"h":17.83,"l":17.05,"c":17.24,"v":4688},{"d":"2004-12-28","o":16.82,"h":17.74,"l":16.82,"c":17.74,"v":9253},{"d":"2004-12-29","o":17.39,"h":17.82,"l":17.19,"c":17.57,"v":4442},{"d":"2004-12-30","o":17.57,"h":17.82,"l":17.22,"c":17.44,"v":8760},{"d":"2004-12-31","o":17.26,"h":17.34,"l":16.94,"c":16.95,"v":7896},{"d":"2005-01-03","o":17.46,"h":17.46,"l":16.59,"c":16.62,"v":11844},{"d":"2005-01-04","o":17.14,"h":17.14,"l":16.21,"c":16.33,"v":13941},{"d":"2005-01-05","o":16.41,"h":16.57,"l":15.81,"c":15.82,"v":12584},{"d":"2005-01-06","o":16.11,"h":16.15,"l":15.83,"c":16.15,"v":15792},{"d":"2005-01-07","o":16.19,"h":16.57,"l":15.75,"c":15.93,"v":15915},{"d":"2005-01-10","o":15.75,"h":16.3,"l":15.67,"c":16.23,"v":16409},{"d":"2005-01-11","o":16.16,"h":16.41,"l":15.64,"c":15.8,"v":11351},{"d":"2005-01-12","o":15.6,"h":15.61,"l":15.12,"c":15.35,"v":17026},{"d":"2005-01-13","o":15.21,"h":15.42,"l":14.99,"c":15.01,"v":14435},{"d":"2005-01-14","o":15.24,"h":15.47,"l":14.96,"c":15.44,"v":5058},{"d":"2005-01-18","o":15.44,"h":15.82,"l":15.44,"c":15.68,"v":3331},{"d":"2005-01-19","o":15.98,"h":16.21,"l":15.72,"c":15.89,"v":15545},{"d":"2005-01-20","o":15.5,"h":15.96,"l":14.8,"c":15.44,"v":30474},{"d":"2005-01-21","o":15.24,"h":15.78,"l":15.11,"c":15.73,"v":16532},{"d":"2005-01-24","o":15.64,"h":15.87,"l":15.6,"c":15.68,"v":7156},{"d":"2005-01-25","o":15.29,"h":15.85,"l":15.29,"c":15.64,"v":3948},{"d":"2005-01-26","o":15.21,"h":15.66,"l":15.18,"c":15.46,"v":5922},{"d":"2005-01-27","o":15.24,"h":16.09,"l":15.24,"c":15.81,"v":7896},{"d":"2005-01-28","o":15.81,"h":16.25,"l":15.81,"c":16.16,"v":18383},{"d":"2005-01-31","o":16.29,"h":16.49,"l":15.86,"c":16.49,"v":12584},{"d":"2005-02-01","o":16.29,"h":16.38,"l":15.85,"c":16.02,"v":12954},{"d":"2005-02-02","o":15.87,"h":16.2,"l":15.46,"c":15.55,"v":22948},{"d":"2005-02-03","o":15.24,"h":16.13,"l":15.24,"c":16.06,"v":17149},{"d":"2005-02-04","o":15.73,"h":16.28,"l":15.73,"c":16.19,"v":9500},{"d":"2005-02-07","o":16.21,"h":16.41,"l":16.21,"c":16.37,"v":13448},{"d":"2005-02-08","o":16.41,"h":16.62,"l":16.37,"c":16.53,"v":8266},{"d":"2005-02-09","o":16.58,"h":16.58,"l":15.68,"c":15.84,"v":29240},{"d":"2005-02-10","o":15.7,"h":15.96,"l":15.57,"c":15.78,"v":17273},{"d":"2005-02-11","o":15.59,"h":16.28,"l":15.55,"c":16.28,"v":15915},{"d":"2005-02-14","o":15.89,"h":16.28,"l":15.89,"c":16.25,"v":4442},{"d":"2005-02-15","o":16.41,"h":16.46,"l":16.02,"c":16.46,"v":18013},{"d":"2005-02-16","o":16.33,"h":16.53,"l":16.33,"c":16.45,"v":13818},{"d":"2005-02-17","o":16.61,"h":17.3,"l":16.34,"c":16.75,"v":36272},{"d":"2005-02-18","o":17.02,"h":17.27,"l":16.83,"c":17.06,"v":37013},{"d":"2005-02-22","o":17.08,"h":17.3,"l":16.75,"c":16.79,"v":33311},{"d":"2005-02-23","o":17.26,"h":17.3,"l":16.87,"c":16.9,"v":27513},{"d":"2005-02-24","o":17.39,"h":17.39,"l":17.06,"c":17.25,"v":22084},{"d":"2005-02-25","o":17.17,"h":17.92,"l":17.07,"c":17.87,"v":53545},{"d":"2005-02-28","o":17.57,"h":17.71,"l":17.19,"c":17.43,"v":40714},{"d":"2005-03-01","o":17.72,"h":17.91,"l":17.66,"c":17.91,"v":16286},{"d":"2005-03-02","o":17.48,"h":18.18,"l":17.48,"c":17.93,"v":25292},{"d":"2005-03-03","o":18.07,"h":18.09,"l":17.86,"c":18.06,"v":14805},{"d":"2005-03-04","o":18.07,"h":18.21,"l":18,"c":18.21,"v":15299},{"d":"2005-03-07","o":18.26,"h":18.6,"l":18.24,"c":18.33,"v":13571},{"d":"2005-03-08","o":18.48,"h":18.56,"l":17.84,"c":17.84,"v":28253},{"d":"2005-03-09","o":18.03,"h":18.03,"l":17.37,"c":17.38,"v":11351},{"d":"2005-03-10","o":17.6,"h":17.9,"l":17.29,"c":17.87,"v":12461},{"d":"2005-03-11","o":19.02,"h":19.45,"l":17.65,"c":17.66,"v":24881},{"d":"2005-03-14","o":17.95,"h":18.2,"l":17.94,"c":18.19,"v":15833},{"d":"2005-03-15","o":18.01,"h":18.74,"l":17.99,"c":18.44,"v":15011},{"d":"2005-03-16","o":18.37,"h":18.43,"l":18.13,"c":18.22,"v":11104},{"d":"2005-03-17","o":18.08,"h":18.37,"l":18,"c":18.29,"v":11721},{"d":"2005-03-18","o":18.21,"h":18.33,"l":17.56,"c":17.56,"v":56444},{"d":"2005-03-21","o":17.9,"h":18.29,"l":17.56,"c":17.88,"v":16758},{"d":"2005-03-22","o":18.01,"h":18.38,"l":17.74,"c":17.85,"v":34442},{"d":"2005-03-23","o":17.67,"h":18.04,"l":17.15,"c":17.29,"v":29919},{"d":"2005-03-24","o":17.56,"h":17.79,"l":17.42,"c":17.44,"v":18712},{"d":"2005-03-28","o":17.72,"h":17.72,"l":17.05,"c":17.1,"v":23030},{"d":"2005-03-29","o":16.71,"h":17.6,"l":16.24,"c":16.34,"v":45546},{"d":"2005-03-30","o":16.57,"h":17.02,"l":16.54,"c":16.81,"v":20665},{"d":"2005-03-31","o":16.72,"h":16.9,"l":16.11,"c":16.43,"v":24367},{"d":"2005-04-01","o":16.65,"h":16.65,"l":15.97,"c":16.18,"v":19226},{"d":"2005-04-04","o":16.34,"h":16.94,"l":16.18,"c":16.86,"v":32386},{"d":"2005-04-05","o":16.58,"h":17.18,"l":16.44,"c":17.18,"v":37424},{"d":"2005-04-06","o":17.3,"h":18.29,"l":17.2,"c":18.17,"v":43593},{"d":"2005-04-07","o":18.44,"h":18.65,"l":18.26,"c":18.49,"v":22824},{"d":"2005-04-08","o":18.67,"h":18.67,"l":17.75,"c":17.81,"v":18095},{"d":"2005-04-11","o":17.98,"h":18.24,"l":17.58,"c":17.8,"v":67856},{"d":"2005-04-12","o":17.66,"h":18.14,"l":17.66,"c":18.1,"v":15730},{"d":"2005-04-13","o":18.47,"h":18.48,"l":17.91,"c":17.95,"v":17889},{"d":"2005-04-14","o":17.93,"h":18.27,"l":17.51,"c":17.52,"v":30638},{"d":"2005-04-15","o":17.64,"h":17.64,"l":16.51,"c":16.53,"v":13571},{"d":"2005-04-18","o":16.39,"h":17.85,"l":16.37,"c":17.76,"v":39583},{"d":"2005-04-19","o":17.94,"h":17.97,"l":17.64,"c":17.87,"v":18198},{"d":"2005-04-20","o":17.65,"h":17.71,"l":16.84,"c":17.01,"v":16347},{"d":"2005-04-21","o":17.41,"h":17.72,"l":16.8,"c":17.67,"v":15936},{"d":"2005-04-22","o":17.74,"h":17.93,"l":17.35,"c":17.78,"v":19020},{"d":"2005-04-25","o":17.8,"h":17.8,"l":17.26,"c":17.37,"v":13057},{"d":"2005-04-26","o":17.63,"h":17.63,"l":17.09,"c":17.09,"v":20563},{"d":"2005-04-27","o":16.7,"h":17.83,"l":16.7,"c":17.56,"v":30124},{"d":"2005-04-28","o":17.46,"h":17.56,"l":17.02,"c":17.05,"v":8945},{"d":"2005-04-29","o":17.02,"h":17.11,"l":16.86,"c":16.92,"v":17889},{"d":"2005-05-02","o":16.84,"h":17.6,"l":16.79,"c":17.6,"v":28788},{"d":"2005-05-03","o":17.69,"h":17.82,"l":17.59,"c":17.59,"v":7094},{"d":"2005-05-04","o":17.59,"h":18.02,"l":17.59,"c":17.8,"v":8019},{"d":"2005-05-05","o":17.77,"h":18,"l":17.6,"c":17.81,"v":7505},{"d":"2005-05-06","o":18.07,"h":18.13,"l":17.52,"c":17.98,"v":9664},{"d":"2005-05-09","o":17.91,"h":17.97,"l":17.43,"c":17.65,"v":11823},{"d":"2005-05-10","o":17.43,"h":17.66,"l":17.32,"c":17.35,"v":7300},{"d":"2005-05-11","o":17.42,"h":17.98,"l":17.04,"c":17.71,"v":10487},{"d":"2005-05-12","o":17.99,"h":18.32,"l":17.14,"c":17.36,"v":8945},{"d":"2005-05-13","o":17.41,"h":17.51,"l":17.02,"c":17.02,"v":17787},{"d":"2005-05-16","o":17.08,"h":17.77,"l":17.08,"c":17.7,"v":7197},{"d":"2005-05-17","o":17.98,"h":17.98,"l":17.65,"c":17.66,"v":9562},{"d":"2005-05-18","o":17.97,"h":18.08,"l":17.75,"c":17.77,"v":13160},{"d":"2005-05-19","o":17.75,"h":17.97,"l":17.54,"c":17.54,"v":6272},{"d":"2005-05-20","o":17.54,"h":17.54,"l":17.29,"c":17.39,"v":3393},{"d":"2005-05-23","o":17.56,"h":17.76,"l":17.28,"c":17.45,"v":6169},{"d":"2005-05-24","o":17.61,"h":17.73,"l":17.47,"c":17.63,"v":3496},{"d":"2005-05-25","o":17.39,"h":17.51,"l":17.09,"c":17.11,"v":15525},{"d":"2005-05-26","o":17.04,"h":17.3,"l":17.03,"c":17.3,"v":8636},{"d":"2005-05-27","o":17.01,"h":17.33,"l":17.01,"c":17.33,"v":6477},{"d":"2005-05-31","o":17.33,"h":17.33,"l":17.21,"c":17.26,"v":3290},{"d":"2005-06-01","o":17.21,"h":17.31,"l":16.84,"c":16.95,"v":20254},{"d":"2005-06-02","o":16.99,"h":17.06,"l":16.84,"c":16.89,"v":14085},{"d":"2005-06-03","o":17.02,"h":17.02,"l":16.55,"c":16.92,"v":12132},{"d":"2005-06-06","o":16.73,"h":17.07,"l":16.72,"c":16.97,"v":6272},{"d":"2005-06-07","o":17.09,"h":17.3,"l":16.93,"c":16.93,"v":6888},{"d":"2005-06-08","o":16.89,"h":17.26,"l":16.7,"c":16.88,"v":10693},{"d":"2005-06-09","o":16.88,"h":17.02,"l":16.68,"c":16.99,"v":20768},{"d":"2005-06-10","o":16.99,"h":17.02,"l":16.95,"c":17.02,"v":5243},{"d":"2005-06-13","o":16.78,"h":16.96,"l":16.76,"c":16.92,"v":24881},{"d":"2005-06-14","o":16.83,"h":17.1,"l":16.81,"c":17.09,"v":11823},{"d":"2005-06-15","o":16.92,"h":17.17,"l":16.89,"c":17.12,"v":33620},{"d":"2005-06-16","o":16.94,"h":17.6,"l":16.94,"c":17.6,"v":17889},{"d":"2005-06-17","o":17.6,"h":17.99,"l":17.45,"c":17.9,"v":46163},{"d":"2005-06-20","o":17.9,"h":17.9,"l":17.35,"c":17.35,"v":5963},{"d":"2005-06-21","o":17.31,"h":17.71,"l":17.27,"c":17.6,"v":9767},{"d":"2005-06-22","o":17.83,"h":17.83,"l":17.26,"c":17.61,"v":11515},{"d":"2005-06-23","o":17.31,"h":17.48,"l":17.15,"c":17.19,"v":13057},{"d":"2005-06-24","o":17.12,"h":17.39,"l":17.02,"c":17.39,"v":31769},{"d":"2005-06-27","o":17.13,"h":17.33,"l":17.07,"c":17.17,"v":30741},{"d":"2005-06-28","o":17.22,"h":17.54,"l":17.02,"c":17.51,"v":19123},{"d":"2005-06-29","o":17.5,"h":17.73,"l":17.42,"c":17.73,"v":15833},{"d":"2005-06-30","o":17.75,"h":17.85,"l":17.38,"c":17.59,"v":15936},{"d":"2005-07-01","o":17.81,"h":17.81,"l":17.37,"c":17.42,"v":7608},{"d":"2005-07-05","o":17.39,"h":17.88,"l":17.39,"c":17.88,"v":17581},{"d":"2005-07-06","o":17.97,"h":17.99,"l":17.86,"c":17.86,"v":10590},{"d":"2005-07-07","o":17.37,"h":17.98,"l":17.37,"c":17.98,"v":4935},{"d":"2005-07-08","o":17.99,"h":18.48,"l":17.66,"c":18.42,"v":16347},{"d":"2005-07-11","o":18.33,"h":19.45,"l":18.13,"c":19.4,"v":15833},{"d":"2005-07-12","o":19.45,"h":19.76,"l":19.41,"c":19.63,"v":45854},{"d":"2005-07-13","o":19.7,"h":19.7,"l":19.19,"c":19.3,"v":6786},{"d":"2005-07-14","o":19.45,"h":19.45,"l":18.73,"c":18.73,"v":6374},{"d":"2005-07-15","o":18.47,"h":19.03,"l":18.22,"c":19.02,"v":8636},{"d":"2005-07-18","o":18.69,"h":18.97,"l":18.33,"c":18.57,"v":17273},{"d":"2005-07-19","o":18.8,"h":18.9,"l":18.54,"c":18.9,"v":4729},{"d":"2005-07-20","o":18.67,"h":19.45,"l":18.48,"c":19.29,"v":10487},{"d":"2005-07-21","o":19.1,"h":19.11,"l":18.61,"c":18.74,"v":6683},{"d":"2005-07-22","o":19.02,"h":19.32,"l":18.99,"c":19.32,"v":5449},{"d":"2005-07-25","o":19.45,"h":19.45,"l":18.99,"c":18.99,"v":6580},{"d":"2005-07-26","o":19.06,"h":19.27,"l":18.85,"c":19.15,"v":6991},{"d":"2005-07-27","o":19.05,"h":19.29,"l":18.89,"c":19.17,"v":6786},{"d":"2005-07-28","o":19.31,"h":19.37,"l":19.21,"c":19.37,"v":5963},{"d":"2005-07-29","o":19.37,"h":19.45,"l":19.31,"c":19.45,"v":9664},{"d":"2005-08-01","o":19.45,"h":19.63,"l":19.18,"c":19.38,"v":13468},{"d":"2005-08-02","o":19.41,"h":19.45,"l":19.22,"c":19.37,"v":5963},{"d":"2005-08-03","o":19.29,"h":19.43,"l":19.29,"c":19.29,"v":5243},{"d":"2005-08-04","o":19.38,"h":19.42,"l":18.82,"c":18.82,"v":6683},{"d":"2005-08-05","o":18.63,"h":18.95,"l":18.5,"c":18.51,"v":13777},{"d":"2005-08-08","o":18.71,"h":18.77,"l":18.41,"c":18.52,"v":5963},{"d":"2005-08-09","o":18.84,"h":19.2,"l":18.43,"c":18.43,"v":10795},{"d":"2005-08-10","o":18.53,"h":18.6,"l":18.43,"c":18.44,"v":18095},{"d":"2005-08-11","o":18.44,"h":18.52,"l":18.08,"c":18.48,"v":9870},{"d":"2005-08-12","o":18.39,"h":18.39,"l":17.99,"c":17.99,"v":15319},{"d":"2005-08-15","o":17.99,"h":18.21,"l":17.83,"c":18.2,"v":14291},{"d":"2005-08-16","o":18.09,"h":18.09,"l":17.86,"c":17.92,"v":13366},{"d":"2005-08-17","o":17.75,"h":18.1,"l":17.75,"c":17.82,"v":11823},{"d":"2005-08-18","o":17.87,"h":18.14,"l":17.75,"c":17.91,"v":26731},{"d":"2005-08-19","o":17.91,"h":18.26,"l":17.91,"c":18.08,"v":10281},{"d":"2005-08-22","o":18.27,"h":18.27,"l":17.84,"c":18.11,"v":17273},{"d":"2005-08-23","o":18.1,"h":18.19,"l":17.98,"c":18.17,"v":2365},{"d":"2005-08-24","o":18.18,"h":18.33,"l":18.03,"c":18.03,"v":3496},{"d":"2005-08-25","o":18.14,"h":18.14,"l":17.9,"c":18,"v":4010},{"d":"2005-08-26","o":17.99,"h":17.99,"l":17.47,"c":17.6,"v":9973},{"d":"2005-08-29","o":17.42,"h":17.92,"l":17.12,"c":17.92,"v":12954},{"d":"2005-08-30","o":17.56,"h":17.85,"l":17.51,"c":17.59,"v":5860},{"d":"2005-08-31","o":17.46,"h":18.04,"l":17.31,"c":18.04,"v":25909},{"d":"2005-09-01","o":17.95,"h":18.09,"l":17.61,"c":18.09,"v":10795},{"d":"2005-09-02","o":18.07,"h":18.19,"l":18.02,"c":18.19,"v":4524},{"d":"2005-09-06","o":18.24,"h":19.2,"l":18.24,"c":19.15,"v":22824},{"d":"2005-09-07","o":19.4,"h":19.43,"l":19.25,"c":19.36,"v":24778},{"d":"2005-09-08","o":19.39,"h":19.39,"l":18.87,"c":19.17,"v":13777},{"d":"2005-09-09","o":19.18,"h":19.3,"l":19.18,"c":19.29,"v":2982},{"d":"2005-09-12","o":19.41,"h":19.45,"l":18.87,"c":19.45,"v":17273},{"d":"2005-09-13","o":19.23,"h":19.23,"l":18.88,"c":18.96,"v":25703},{"d":"2005-09-14","o":18.85,"h":18.97,"l":17.9,"c":18,"v":60351},{"d":"2005-09-15","o":17.75,"h":18.25,"l":17.54,"c":17.66,"v":60762},{"d":"2005-09-16","o":17.81,"h":18.4,"l":17.81,"c":18.27,"v":61893},{"d":"2005-09-19","o":18.21,"h":18.21,"l":17.66,"c":17.8,"v":19329},{"d":"2005-09-20","o":17.98,"h":18.24,"l":17.57,"c":17.74,"v":17787},{"d":"2005-09-21","o":17.56,"h":17.94,"l":17.52,"c":17.52,"v":13571},{"d":"2005-09-22","o":17.53,"h":18.14,"l":17.53,"c":18.04,"v":14497},{"d":"2005-09-23","o":18.17,"h":18.17,"l":17.64,"c":18.06,"v":7814},{"d":"2005-09-26","o":18.29,"h":18.63,"l":18.02,"c":18.26,"v":17478},{"d":"2005-09-27","o":18.66,"h":18.66,"l":17.93,"c":18.55,"v":44724},{"d":"2005-09-28","o":18.35,"h":18.41,"l":17.76,"c":17.99,"v":8636},{"d":"2005-09-29","o":17.82,"h":18.65,"l":17.66,"c":18.65,"v":8122},{"d":"2005-09-30","o":18.51,"h":18.74,"l":18.4,"c":18.67,"v":19123},{"d":"2005-10-03","o":18.75,"h":18.92,"l":18.32,"c":18.37,"v":7814},{"d":"2005-10-04","o":18.62,"h":18.78,"l":18.44,"c":18.44,"v":3393},{"d":"2005-10-05","o":18.72,"h":18.72,"l":17.66,"c":17.66,"v":18403},{"d":"2005-10-06","o":17.8,"h":17.96,"l":17.65,"c":17.81,"v":14599},{"d":"2005-10-07","o":17.99,"h":18.24,"l":17.67,"c":17.98,"v":18095},{"d":"2005-10-10","o":17.99,"h":17.99,"l":17.42,"c":17.51,"v":17067},{"d":"2005-10-11","o":17.62,"h":17.7,"l":17.54,"c":17.6,"v":18712},{"d":"2005-10-12","o":17.82,"h":17.83,"l":17.53,"c":17.66,"v":13674},{"d":"2005-10-13","o":17.58,"h":17.91,"l":17.38,"c":17.91,"v":9767},{"d":"2005-10-14","o":17.99,"h":17.99,"l":17.59,"c":17.91,"v":8122},{"d":"2005-10-17","o":17.82,"h":17.95,"l":17.52,"c":17.68,"v":9356},{"d":"2005-10-18","o":17.53,"h":17.57,"l":17.37,"c":17.42,"v":11515},{"d":"2005-10-19","o":17.35,"h":17.7,"l":17.09,"c":17.7,"v":11823},{"d":"2005-10-20","o":17.52,"h":17.64,"l":17.15,"c":17.41,"v":9150},{"d":"2005-10-21","o":17.41,"h":17.83,"l":17.41,"c":17.67,"v":17170},{"d":"2005-10-24","o":17.59,"h":18.38,"l":17.41,"c":18.38,"v":18198},{"d":"2005-10-25","o":18.3,"h":18.32,"l":17.8,"c":18.1,"v":7608},{"d":"2005-10-26","o":18.11,"h":18.42,"l":18.11,"c":18.35,"v":8225},{"d":"2005-10-27","o":18.17,"h":18.17,"l":17.81,"c":17.96,"v":6683},{"d":"2005-10-28","o":17.89,"h":18.34,"l":17.81,"c":18.33,"v":6477},{"d":"2005-10-31","o":18.25,"h":18.9,"l":18.15,"c":18.82,"v":17067},{"d":"2005-11-01","o":18.6,"h":18.67,"l":18.4,"c":18.48,"v":8739},{"d":"2005-11-02","o":18.57,"h":18.97,"l":18.49,"c":18.96,"v":32180},{"d":"2005-11-03","o":19.19,"h":19.31,"l":18.62,"c":18.82,"v":24881},{"d":"2005-11-04","o":18.97,"h":19,"l":18.66,"c":19,"v":6888},{"d":"2005-11-07","o":19.35,"h":19.36,"l":18.96,"c":19.12,"v":7608},{"d":"2005-11-08","o":18.89,"h":19.02,"l":18.64,"c":18.76,"v":17067},{"d":"2005-11-09","o":18.86,"h":19.39,"l":18.62,"c":19.35,"v":8019},{"d":"2005-11-10","o":19.43,"h":19.6,"l":19.21,"c":19.58,"v":14805},{"d":"2005-11-11","o":19.47,"h":19.73,"l":19.39,"c":19.59,"v":22002},{"d":"2005-11-14","o":19.82,"h":19.82,"l":19.22,"c":19.63,"v":10384},{"d":"2005-11-15","o":19.7,"h":19.7,"l":19.51,"c":19.57,"v":8636},{"d":"2005-11-16","o":19.72,"h":19.81,"l":19.33,"c":19.48,"v":11823},{"d":"2005-11-17","o":19.59,"h":19.87,"l":19.39,"c":19.6,"v":12543},{"d":"2005-11-18","o":19.9,"h":19.9,"l":19.46,"c":19.58,"v":7814},{"d":"2005-11-21","o":19.55,"h":19.8,"l":19.5,"c":19.77,"v":9150},{"d":"2005-11-22","o":19.7,"h":19.94,"l":19.61,"c":19.94,"v":9870},{"d":"2005-11-23","o":19.95,"h":20.04,"l":19.66,"c":19.75,"v":26731},{"d":"2005-11-25","o":19.6,"h":20,"l":19.6,"c":19.88,"v":3496},{"d":"2005-11-28","o":19.79,"h":19.88,"l":18.98,"c":19.1,"v":26629},{"d":"2005-11-29","o":19.28,"h":19.31,"l":18.91,"c":19.2,"v":15216},{"d":"2005-11-30","o":19.21,"h":19.61,"l":19.21,"c":19.57,"v":17992},{"d":"2005-12-01","o":19.65,"h":19.83,"l":19.41,"c":19.63,"v":16861},{"d":"2005-12-02","o":19.45,"h":19.5,"l":19.36,"c":19.45,"v":5346},{"d":"2005-12-05","o":19.45,"h":19.74,"l":19.24,"c":19.41,"v":13880},{"d":"2005-12-06","o":19.52,"h":19.7,"l":19.45,"c":19.6,"v":7711},{"d":"2005-12-07","o":19.6,"h":19.61,"l":19.45,"c":19.45,"v":11309},{"d":"2005-12-08","o":19.52,"h":19.65,"l":19.45,"c":19.65,"v":6888},{"d":"2005-12-09","o":19.45,"h":20.18,"l":19.45,"c":19.99,"v":11618},{"d":"2005-12-12","o":20.3,"h":20.42,"l":19.47,"c":20.36,"v":24367},{"d":"2005-12-13","o":20.2,"h":20.25,"l":19.8,"c":19.84,"v":15628},{"d":"2005-12-14","o":20.2,"h":20.32,"l":19.91,"c":19.94,"v":6786},{"d":"2005-12-15","o":20.03,"h":20.03,"l":19.45,"c":19.73,"v":13468},{"d":"2005-12-16","o":19.68,"h":20.02,"l":19.46,"c":20,"v":84512},{"d":"2005-12-19","o":19.89,"h":19.89,"l":19.45,"c":19.66,"v":21385},{"d":"2005-12-20","o":19.5,"h":19.56,"l":19.45,"c":19.52,"v":7608},{"d":"2005-12-21","o":19.69,"h":19.73,"l":19.45,"c":19.45,"v":5141},{"d":"2005-12-22","o":19.72,"h":19.8,"l":19.45,"c":19.8,"v":9973},{"d":"2005-12-23","o":19.97,"h":19.97,"l":19.69,"c":19.91,"v":2982},{"d":"2005-12-27","o":19.71,"h":19.92,"l":19.7,"c":19.86,"v":20254},{"d":"2005-12-28","o":19.88,"h":20.12,"l":19.84,"c":19.84,"v":20871},{"d":"2005-12-29","o":19.64,"h":19.92,"l":19.64,"c":19.79,"v":11412},{"d":"2005-12-30","o":19.65,"h":19.65,"l":19.3,"c":19.3,"v":13160},{"d":"2006-01-03","o":19.53,"h":19.53,"l":18.82,"c":19.17,"v":12235},{"d":"2006-01-04","o":19.02,"h":19.55,"l":19,"c":19.32,"v":11309},{"d":"2006-01-05","o":19.57,"h":19.59,"l":19.38,"c":19.57,"v":5038},{"d":"2006-01-06","o":19.48,"h":19.69,"l":19.36,"c":19.62,"v":7403},{"d":"2006-01-09","o":19.46,"h":19.95,"l":19.32,"c":19.87,"v":8636},{"d":"2006-01-10","o":19.66,"h":20.26,"l":19.66,"c":20.26,"v":23133},{"d":"2006-01-11","o":20.39,"h":20.39,"l":19.84,"c":19.94,"v":22413},{"d":"2006-01-12","o":20.04,"h":20.08,"l":19.9,"c":20,"v":1337},{"d":"2006-01-13","o":20.09,"h":20.27,"l":19.89,"c":20.02,"v":9356},{"d":"2006-01-17","o":19.77,"h":19.94,"l":19.66,"c":19.93,"v":4318},{"d":"2006-01-18","o":19.7,"h":19.89,"l":19.46,"c":19.58,"v":9356},{"d":"2006-01-19","o":19.65,"h":19.83,"l":19.45,"c":19.68,"v":7300},{"d":"2006-01-20","o":19.83,"h":19.83,"l":19.23,"c":19.38,"v":11104},{"d":"2006-01-23","o":19.68,"h":19.87,"l":19.45,"c":19.61,"v":5346},{"d":"2006-01-24","o":19.7,"h":19.91,"l":19.58,"c":19.83,"v":19534},{"d":"2006-01-25","o":19.84,"h":19.94,"l":19.69,"c":19.89,"v":8945},{"d":"2006-01-26","o":19.94,"h":20.42,"l":19.81,"c":20.38,"v":16347},{"d":"2006-01-27","o":19.9,"h":20.42,"l":19.74,"c":20.41,"v":14497},{"d":"2006-01-30","o":19.96,"h":20.32,"l":19.94,"c":20.22,"v":3804},{"d":"2006-01-31","o":19.97,"h":20.18,"l":19.97,"c":19.98,"v":9356},{"d":"2006-02-01","o":19.94,"h":20.39,"l":19.7,"c":20.39,"v":11412},{"d":"2006-02-02","o":19.83,"h":20.07,"l":19.47,"c":19.68,"v":11926},{"d":"2006-02-03","o":19.51,"h":20.04,"l":19.51,"c":19.76,"v":10795},{"d":"2006-02-06","o":19.55,"h":19.55,"l":19.45,"c":19.55,"v":8019},{"d":"2006-02-07","o":19.45,"h":19.84,"l":19.45,"c":19.55,"v":6786},{"d":"2006-02-08","o":19.64,"h":19.79,"l":19.6,"c":19.61,"v":4215},{"d":"2006-02-09","o":19.6,"h":19.84,"l":19.47,"c":19.5,"v":16553},{"d":"2006-02-10","o":19.51,"h":19.73,"l":19.48,"c":19.59,"v":3290},{"d":"2006-02-13","o":19.63,"h":19.7,"l":19.46,"c":19.55,"v":6888},{"d":"2006-02-14","o":19.55,"h":20.15,"l":19.46,"c":20.03,"v":10384},{"d":"2006-02-15","o":19.9,"h":20.31,"l":19.9,"c":20.31,"v":5655},{"d":"2006-02-16","o":20.33,"h":20.66,"l":20.29,"c":20.58,"v":18506},{"d":"2006-02-17","o":20.8,"h":21.12,"l":20.68,"c":20.81,"v":20048},{"d":"2006-02-21","o":21.02,"h":21.15,"l":20.64,"c":20.69,"v":17273},{"d":"2006-02-22","o":21.06,"h":21.57,"l":20.8,"c":21.5,"v":28582},{"d":"2006-02-23","o":21.36,"h":22.13,"l":21.36,"c":21.88,"v":26320},{"d":"2006-02-24","o":21.93,"h":22.37,"l":21.93,"c":22.37,"v":23133},{"d":"2006-02-27","o":22.37,"h":22.86,"l":21.98,"c":22.65,"v":34956},{"d":"2006-02-28","o":22.42,"h":22.52,"l":22.27,"c":22.37,"v":21796},{"d":"2006-03-01","o":22.27,"h":22.77,"l":22.27,"c":22.46,"v":30330},{"d":"2006-03-02","o":22.38,"h":22.52,"l":22.04,"c":22.29,"v":19534},{"d":"2006-03-03","o":22.06,"h":22.08,"l":21.5,"c":21.51,"v":27245},{"d":"2006-03-06","o":21.34,"h":21.45,"l":21.12,"c":21.2,"v":18609},{"d":"2006-03-07","o":21.19,"h":21.19,"l":20.64,"c":20.91,"v":12235},{"d":"2006-03-08","o":20.88,"h":20.99,"l":20.46,"c":20.68,"v":8636},{"d":"2006-03-09","o":20.65,"h":20.95,"l":20.43,"c":20.44,"v":16142},{"d":"2006-03-10","o":20.54,"h":21.7,"l":19.65,"c":21.66,"v":43181},{"d":"2006-03-13","o":21.79,"h":22.03,"l":21.6,"c":21.74,"v":10898},{"d":"2006-03-14","o":21.6,"h":22.17,"l":21.59,"c":22.1,"v":13468},{"d":"2006-03-15","o":21.95,"h":22.23,"l":21.91,"c":22.07,"v":16553},{"d":"2006-03-16","o":22.25,"h":22.37,"l":22.09,"c":22.15,"v":17992},{"d":"2006-03-17","o":22.21,"h":22.53,"l":22.04,"c":22.2,"v":83278},{"d":"2006-03-20","o":21.98,"h":22.27,"l":21.95,"c":22.26,"v":18198},{"d":"2006-03-21","o":21.43,"h":22.26,"l":21.42,"c":21.43,"v":22002},{"d":"2006-03-22","o":21.3,"h":21.93,"l":21.25,"c":21.87,"v":8019},{"d":"2006-03-23","o":22.02,"h":22.13,"l":21.64,"c":21.94,"v":24572},{"d":"2006-03-24","o":21.95,"h":22.12,"l":21.58,"c":21.92,"v":9870},{"d":"2006-03-27","o":21.91,"h":21.91,"l":21.55,"c":21.72,"v":1234},{"d":"2006-03-28","o":21.64,"h":21.64,"l":21.15,"c":21.22,"v":37218},{"d":"2006-03-29","o":21.24,"h":22.65,"l":21.2,"c":22.53,"v":22516},{"d":"2006-03-30","o":22.27,"h":22.76,"l":22.27,"c":22.57,"v":14908},{"d":"2006-03-31","o":22.47,"h":22.76,"l":22.42,"c":22.62,"v":42976},{"d":"2006-04-03","o":22.37,"h":22.6,"l":21.88,"c":22.03,"v":18095},{"d":"2006-04-04","o":21.88,"h":22.27,"l":21.51,"c":22.03,"v":17787},{"d":"2006-04-05","o":22.23,"h":22.38,"l":21.72,"c":22.26,"v":10178},{"d":"2006-04-06","o":22.1,"h":22.52,"l":22.01,"c":22.5,"v":5141},{"d":"2006-04-07","o":22.41,"h":22.55,"l":21.63,"c":21.75,"v":10178},{"d":"2006-04-10","o":21.87,"h":21.87,"l":21.43,"c":21.48,"v":19637},{"d":"2006-04-11","o":21.66,"h":21.66,"l":20.8,"c":20.93,"v":13571},{"d":"2006-04-12","o":20.96,"h":20.96,"l":20.5,"c":20.85,"v":9048},{"d":"2006-04-13","o":20.85,"h":21.21,"l":20.68,"c":20.81,"v":12440},{"d":"2006-04-17","o":20.56,"h":21.03,"l":20.46,"c":21.02,"v":20871},{"d":"2006-04-18","o":20.94,"h":22.18,"l":20.94,"c":22.18,"v":27143},{"d":"2006-04-19","o":22.33,"h":22.76,"l":22.03,"c":22.76,"v":24778},{"d":"2006-04-20","o":22.76,"h":22.76,"l":22.08,"c":22.41,"v":16347},{"d":"2006-04-21","o":22.43,"h":22.66,"l":21.85,"c":22.26,"v":14599},{"d":"2006-04-24","o":22.13,"h":22.6,"l":21.97,"c":22.55,"v":12749},{"d":"2006-04-25","o":22.42,"h":22.58,"l":21.79,"c":22.47,"v":6374},{"d":"2006-04-26","o":22.35,"h":22.61,"l":22.02,"c":22.36,"v":11412},{"d":"2006-04-27","o":22.18,"h":22.36,"l":21.78,"c":22.14,"v":12646},{"d":"2006-04-28","o":21.94,"h":22.17,"l":21.45,"c":21.68,"v":14497},{"d":"2006-05-01","o":21.59,"h":21.88,"l":20.86,"c":20.95,"v":11618},{"d":"2006-05-02","o":21.1,"h":21.44,"l":20.7,"c":21.36,"v":12646},{"d":"2006-05-03","o":21.23,"h":21.45,"l":21.19,"c":21.29,"v":9253},{"d":"2006-05-04","o":21.19,"h":21.45,"l":21.19,"c":21.45,"v":6683},{"d":"2006-05-05","o":21.44,"h":21.45,"l":21.3,"c":21.45,"v":9150},{"d":"2006-05-08","o":21.02,"h":21.43,"l":21.02,"c":21.14,"v":6374},{"d":"2006-05-09","o":21.14,"h":21.4,"l":21.14,"c":21.14,"v":11926},{"d":"2006-05-10","o":21.13,"h":21.13,"l":20.7,"c":20.81,"v":19637},{"d":"2006-05-11","o":20.72,"h":20.82,"l":19.86,"c":20.13,"v":23750},{"d":"2006-05-12","o":20.04,"h":20.41,"l":19.85,"c":20.08,"v":20768},{"d":"2006-05-15","o":19.84,"h":20.12,"l":19.46,"c":19.81,"v":34134},{"d":"2006-05-16","o":19.94,"h":20.37,"l":19.84,"c":20.19,"v":11309},{"d":"2006-05-17","o":20.05,"h":20.05,"l":19.7,"c":19.81,"v":10178},{"d":"2006-05-18","o":19.87,"h":21.03,"l":19.87,"c":20.61,"v":23544},{"d":"2006-05-19","o":20.47,"h":21.01,"l":20.36,"c":20.89,"v":34648},{"d":"2006-05-22","o":20.86,"h":20.98,"l":20.59,"c":20.9,"v":42462},{"d":"2006-05-23","o":21.01,"h":21.19,"l":20.72,"c":20.8,"v":16347},{"d":"2006-05-24","o":20.67,"h":21.15,"l":20.45,"c":21.12,"v":12029},{"d":"2006-05-25","o":21.45,"h":22.19,"l":21.06,"c":22.1,"v":27862},{"d":"2006-05-26","o":21.76,"h":22.26,"l":21.76,"c":22.19,"v":24161},{"d":"2006-05-30","o":21.87,"h":21.94,"l":20.92,"c":21.15,"v":20974},{"d":"2006-05-31","o":21.13,"h":21.15,"l":20.65,"c":20.72,"v":12543},{"d":"2006-06-01","o":20.9,"h":22.18,"l":20.9,"c":21.69,"v":21385},{"d":"2006-06-02","o":21.83,"h":22.01,"l":21.42,"c":21.93,"v":17067},{"d":"2006-06-05","o":21.74,"h":21.74,"l":20.92,"c":21.09,"v":30844},{"d":"2006-06-06","o":21.06,"h":21.13,"l":20.55,"c":20.88,"v":10281},{"d":"2006-06-07","o":20.8,"h":21.3,"l":20.52,"c":20.56,"v":15113},{"d":"2006-06-08","o":20.44,"h":20.95,"l":20.09,"c":20.93,"v":16656},{"d":"2006-06-09","o":20.76,"h":21.11,"l":20.48,"c":20.66,"v":12646},{"d":"2006-06-12","o":20.49,"h":20.49,"l":19.98,"c":20.13,"v":12132},{"d":"2006-06-13","o":19.98,"h":20.4,"l":19.94,"c":20.06,"v":16039},{"d":"2006-06-14","o":19.94,"h":20.13,"l":19.94,"c":20.12,"v":13880},{"d":"2006-06-15","o":20.38,"h":21.66,"l":20.16,"c":21.66,"v":42667},{"d":"2006-06-16","o":21.55,"h":21.77,"l":20.54,"c":21.06,"v":187016},{"d":"2006-06-19","o":20.65,"h":20.65,"l":20.05,"c":20.22,"v":23441},{"d":"2006-06-20","o":20.06,"h":20.57,"l":20.05,"c":20.18,"v":17684},{"d":"2006-06-21","o":20.09,"h":20.85,"l":20.09,"c":20.66,"v":15422},{"d":"2006-06-22","o":20.44,"h":20.94,"l":20.01,"c":20.3,"v":30124},{"d":"2006-06-23","o":20.11,"h":20.43,"l":19.99,"c":20.08,"v":10178},{"d":"2006-06-26","o":20.28,"h":21.2,"l":19.96,"c":21.1,"v":29404},{"d":"2006-06-27","o":21.2,"h":21.4,"l":20.48,"c":20.49,"v":21385},{"d":"2006-06-28","o":20.28,"h":20.59,"l":20.09,"c":20.35,"v":9253},{"d":"2006-06-29","o":20.46,"h":21.84,"l":20.46,"c":21.83,"v":29713},{"d":"2006-06-30","o":21.83,"h":22.51,"l":21.17,"c":22.51,"v":159874},{"d":"2006-07-03","o":21.9,"h":22.37,"l":21.9,"c":22.18,"v":15011},{"d":"2006-07-05","o":21.86,"h":22.31,"l":21.42,"c":22.08,"v":20048},{"d":"2006-07-06","o":21.99,"h":22.3,"l":21.75,"c":22.24,"v":33311},{"d":"2006-07-07","o":22.3,"h":22.3,"l":21.4,"c":21.51,"v":18609},{"d":"2006-07-10","o":21.75,"h":22.22,"l":21.75,"c":21.97,"v":14805},{"d":"2006-07-11","o":22.13,"h":22.43,"l":21.46,"c":22.43,"v":36910},{"d":"2006-07-12","o":22.26,"h":22.37,"l":21.74,"c":21.88,"v":11926},{"d":"2006-07-13","o":21.57,"h":21.88,"l":20.62,"c":20.62,"v":13571},{"d":"2006-07-14","o":20.67,"h":20.86,"l":20.52,"c":20.63,"v":23647},{"d":"2006-07-17","o":20.57,"h":20.93,"l":20.47,"c":20.62,"v":18095},{"d":"2006-07-18","o":20.62,"h":21.25,"l":20.44,"c":20.96,"v":22002},{"d":"2006-07-19","o":21.07,"h":22.4,"l":21.07,"c":22.27,"v":26937},{"d":"2006-07-20","o":22.37,"h":22.37,"l":21.66,"c":21.8,"v":11104},{"d":"2006-07-21","o":21.58,"h":21.83,"l":20.8,"c":21.71,"v":21282},{"d":"2006-07-24","o":21.95,"h":22.37,"l":21.95,"c":22.37,"v":19946},{"d":"2006-07-25","o":22.27,"h":22.51,"l":22.03,"c":22.4,"v":140237},{"d":"2006-07-26","o":22.51,"h":22.93,"l":22.04,"c":22.83,"v":36807},{"d":"2006-07-27","o":22.86,"h":23.34,"l":22.58,"c":23.32,"v":65492},{"d":"2006-07-28","o":23.54,"h":23.99,"l":23.52,"c":23.85,"v":111449},{"d":"2006-07-31","o":23.54,"h":25.25,"l":23.54,"c":24.8,"v":174576},{"d":"2006-08-01","o":24.99,"h":25.05,"l":24.51,"c":24.89,"v":110729},{"d":"2006-08-02","o":24.85,"h":25.25,"l":24.85,"c":25.25,"v":49967},{"d":"2006-08-03","o":24.88,"h":25.89,"l":24.71,"c":25.78,"v":49864},{"d":"2006-08-04","o":26,"h":26.36,"l":25.4,"c":25.92,"v":67342},{"d":"2006-08-07","o":25.63,"h":25.82,"l":25.42,"c":25.59,"v":66520},{"d":"2006-08-08","o":25.78,"h":26.7,"l":25.18,"c":25.21,"v":79474},{"d":"2006-08-09","o":25.57,"h":25.76,"l":25.37,"c":25.53,"v":148873},{"d":"2006-08-10","o":25.29,"h":25.69,"l":25.26,"c":25.53,"v":41639},{"d":"2006-08-11","o":25.32,"h":25.8,"l":25.05,"c":25.11,"v":11618},{"d":"2006-08-14","o":25.3,"h":26.69,"l":25.3,"c":25.69,"v":39583},{"d":"2006-08-15","o":26.07,"h":26.58,"l":25.84,"c":25.87,"v":49144},{"d":"2006-08-16","o":25.87,"h":26.65,"l":25.7,"c":25.78,"v":34648},{"d":"2006-08-17","o":25.6,"h":25.75,"l":25,"c":25.55,"v":49247},{"d":"2006-08-18","o":25.73,"h":25.73,"l":24.73,"c":25.53,"v":26731},{"d":"2006-08-21","o":25.32,"h":25.49,"l":24.71,"c":25.35,"v":12646},{"d":"2006-08-22","o":25.23,"h":25.28,"l":24.79,"c":24.99,"v":12338},{"d":"2006-08-23","o":24.83,"h":25.31,"l":24.67,"c":24.79,"v":19534},{"d":"2006-08-24","o":24.77,"h":25.11,"l":24.3,"c":24.62,"v":18815},{"d":"2006-08-25","o":24.51,"h":25.2,"l":24.51,"c":25.12,"v":23441},{"d":"2006-08-28","o":25.21,"h":26.4,"l":25.21,"c":26.31,"v":39377},{"d":"2006-08-29","o":26.34,"h":26.63,"l":25.96,"c":26.31,"v":43181},{"d":"2006-08-30","o":26.12,"h":26.36,"l":25.88,"c":25.96,"v":18198},{"d":"2006-08-31","o":26.2,"h":26.25,"l":25.56,"c":25.56,"v":50173},{"d":"2006-09-01","o":25.4,"h":25.9,"l":25.26,"c":25.3,"v":15422},{"d":"2006-09-05","o":24.9,"h":26.09,"l":24.9,"c":25.7,"v":46883},{"d":"2006-09-06","o":25.48,"h":25.73,"l":25.4,"c":25.4,"v":9150},{"d":"2006-09-07","o":25.31,"h":25.47,"l":24.69,"c":24.72,"v":18403},{"d":"2006-09-08","o":24.84,"h":25.45,"l":24.76,"c":25.25,"v":11618},{"d":"2006-09-11","o":25.21,"h":25.38,"l":24.74,"c":24.89,"v":15216},{"d":"2006-09-12","o":25.03,"h":26.07,"l":25.03,"c":26.04,"v":27245},{"d":"2006-09-13","o":26.09,"h":26.12,"l":25.75,"c":25.87,"v":31872},{"d":"2006-09-14","o":25.68,"h":25.94,"l":25.45,"c":25.72,"v":23133},{"d":"2006-09-15","o":25.91,"h":26.32,"l":25.82,"c":26.12,"v":70735},{"d":"2006-09-18","o":26.13,"h":26.36,"l":25.88,"c":26.08,"v":11618},{"d":"2006-09-19","o":26.25,"h":26.31,"l":25.06,"c":25.45,"v":22927},{"d":"2006-09-20","o":25.53,"h":26.74,"l":25.53,"c":26.74,"v":24572},{"d":"2006-09-21","o":26.26,"h":27.48,"l":26.26,"c":26.98,"v":39994},{"d":"2006-09-22","o":27,"h":27.35,"l":26.16,"c":26.36,"v":22516},{"d":"2006-09-25","o":26.61,"h":27.29,"l":26.36,"c":27.28,"v":9459},{"d":"2006-09-26","o":27.38,"h":27.38,"l":26.8,"c":26.86,"v":39377},{"d":"2006-09-27","o":26.78,"h":27.1,"l":26.69,"c":27.1,"v":14805},{"d":"2006-09-28","o":27.07,"h":27.21,"l":26.89,"c":27.09,"v":21179},{"d":"2006-09-29","o":26.9,"h":26.97,"l":26.45,"c":26.47,"v":18815},{"d":"2006-10-02","o":26.32,"h":26.32,"l":24.95,"c":25.19,"v":23338},{"d":"2006-10-03","o":25.02,"h":26.59,"l":25.02,"c":26.44,"v":35882},{"d":"2006-10-04","o":26.59,"h":27.52,"l":26.42,"c":27.43,"v":45649},{"d":"2006-10-05","o":27.23,"h":28.01,"l":27,"c":27.79,"v":26937},{"d":"2006-10-06","o":27.58,"h":27.7,"l":27.12,"c":27.41,"v":13057},{"d":"2006-10-09","o":27.28,"h":27.43,"l":27,"c":27.43,"v":11001},{"d":"2006-10-10","o":27.56,"h":28.59,"l":27.44,"c":28.33,"v":64875},{"d":"2006-10-11","o":28.35,"h":28.35,"l":27.72,"c":27.82,"v":20665},{"d":"2006-10-12","o":27.84,"h":28.28,"l":27.83,"c":28.04,"v":20151},{"d":"2006-10-13","o":28.04,"h":28.04,"l":27.4,"c":27.72,"v":39789},{"d":"2006-10-16","o":27.72,"h":27.72,"l":27.37,"c":27.46,"v":26526},{"d":"2006-10-17","o":27.39,"h":27.43,"l":26.89,"c":27.23,"v":39789},{"d":"2006-10-18","o":27.23,"h":27.23,"l":26.83,"c":26.94,"v":10076},{"d":"2006-10-19","o":26.89,"h":27.3,"l":26.89,"c":27.22,"v":19020},{"d":"2006-10-20","o":27.28,"h":27.33,"l":26.93,"c":27.24,"v":40303},{"d":"2006-10-23","o":26.9,"h":27.23,"l":26.81,"c":27.23,"v":43798},{"d":"2006-10-24","o":27.25,"h":27.25,"l":27.04,"c":27.11,"v":12852},{"d":"2006-10-25","o":27.2,"h":27.23,"l":26.94,"c":27.1,"v":16244},{"d":"2006-10-26","o":27.23,"h":27.23,"l":27,"c":27.23,"v":33209},{"d":"2006-10-27","o":27.04,"h":27.28,"l":27.04,"c":27.06,"v":35984},{"d":"2006-10-30","o":27,"h":27.33,"l":27,"c":27.2,"v":20357},{"d":"2006-10-31","o":27.28,"h":27.28,"l":27,"c":27.15,"v":22413},{"d":"2006-11-01","o":27.15,"h":27.21,"l":26.26,"c":26.56,"v":32386},{"d":"2006-11-02","o":26.29,"h":26.73,"l":26.07,"c":26.17,"v":23647},{"d":"2006-11-03","o":26.14,"h":26.84,"l":26.13,"c":26.13,"v":15628},{"d":"2006-11-06","o":26.35,"h":26.72,"l":26.35,"c":26.43,"v":20563},{"d":"2006-11-07","o":26.38,"h":27.23,"l":26.26,"c":26.37,"v":20151},{"d":"2006-11-08","o":26.41,"h":26.83,"l":26.23,"c":26.83,"v":21077},{"d":"2006-11-09","o":26.8,"h":26.8,"l":25.55,"c":25.83,"v":18815},{"d":"2006-11-10","o":26.06,"h":26.7,"l":26.06,"c":26.65,"v":11823},{"d":"2006-11-13","o":26.74,"h":26.74,"l":26.55,"c":26.55,"v":12749},{"d":"2006-11-14","o":26.74,"h":27.23,"l":26.64,"c":27.23,"v":35162},{"d":"2006-11-15","o":27.28,"h":27.62,"l":27.28,"c":27.52,"v":42667},{"d":"2006-11-16","o":27.23,"h":27.64,"l":27.23,"c":27.49,"v":29919},{"d":"2006-11-17","o":27.46,"h":27.72,"l":27.46,"c":27.67,"v":17273},{"d":"2006-11-20","o":27.34,"h":27.77,"l":27.34,"c":27.77,"v":15319},{"d":"2006-11-21","o":27.45,"h":27.76,"l":27.44,"c":27.75,"v":17375},{"d":"2006-11-22","o":27.76,"h":27.76,"l":27.23,"c":27.24,"v":9048},{"d":"2006-11-24","o":27.25,"h":27.52,"l":27.23,"c":27.29,"v":4010},{"d":"2006-11-27","o":27.08,"h":27.43,"l":25.58,"c":26.56,"v":49864},{"d":"2006-11-28","o":26.6,"h":27.7,"l":26.35,"c":26.99,"v":20871},{"d":"2006-11-29","o":27.25,"h":27.53,"l":27.14,"c":27.32,"v":14394},{"d":"2006-11-30","o":27.47,"h":27.59,"l":26.96,"c":27.15,"v":18403},{"d":"2006-12-01","o":27.01,"h":27.41,"l":27.01,"c":27.41,"v":29096},{"d":"2006-12-04","o":27.22,"h":27.72,"l":27.22,"c":27.42,"v":24778},{"d":"2006-12-05","o":27.62,"h":27.77,"l":27.04,"c":27.26,"v":14908},{"d":"2006-12-06","o":27.15,"h":27.29,"l":26.99,"c":27.1,"v":16142},{"d":"2006-12-07","o":26.93,"h":27.45,"l":26.68,"c":26.9,"v":8122},{"d":"2006-12-08","o":26.93,"h":27.29,"l":26.93,"c":26.94,"v":8533},{"d":"2006-12-11","o":26.95,"h":27.39,"l":26.94,"c":27.14,"v":14702},{"d":"2006-12-12","o":27.3,"h":27.35,"l":26.79,"c":27.05,"v":18095},{"d":"2006-12-13","o":27.23,"h":27.32,"l":26.94,"c":27.23,"v":9870},{"d":"2006-12-14","o":27.32,"h":27.95,"l":27.16,"c":27.62,"v":28788},{"d":"2006-12-15","o":27.77,"h":28.01,"l":27.46,"c":27.53,"v":46163},{"d":"2006-12-18","o":27.64,"h":27.67,"l":26.71,"c":26.85,"v":20048},{"d":"2006-12-19","o":26.67,"h":27.35,"l":26.67,"c":27.17,"v":21077},{"d":"2006-12-20","o":27.39,"h":27.57,"l":27.2,"c":27.55,"v":7608},{"d":"2006-12-21","o":27.52,"h":27.87,"l":27.01,"c":27.23,"v":11926},{"d":"2006-12-22","o":27.3,"h":27.68,"l":27.27,"c":27.42,"v":21796},{"d":"2006-12-26","o":27.23,"h":27.56,"l":27.16,"c":27.41,"v":24983},{"d":"2006-12-27","o":27.25,"h":27.47,"l":27.14,"c":27.2,"v":34545},{"d":"2006-12-28","o":27.22,"h":27.35,"l":27.19,"c":27.19,"v":14291},{"d":"2006-12-29","o":27.23,"h":27.55,"l":27.19,"c":27.41,"v":42256},{"d":"2007-01-03","o":27.55,"h":27.55,"l":26.95,"c":27.23,"v":31049},{"d":"2007-01-04","o":27.24,"h":28.11,"l":27.12,"c":27.68,"v":81222},{"d":"2007-01-05","o":27.61,"h":27.67,"l":26.62,"c":27.12,"v":32797},{"d":"2007-01-08","o":27.4,"h":27.5,"l":26.97,"c":27.35,"v":21899},{"d":"2007-01-09","o":27.17,"h":27.43,"l":26.77,"c":27.43,"v":28788},{"d":"2007-01-10","o":27.39,"h":27.62,"l":27.14,"c":27.56,"v":34545},{"d":"2007-01-11","o":27.72,"h":27.93,"l":27.22,"c":27.62,"v":15113},{"d":"2007-01-12","o":27.16,"h":27.72,"l":27.16,"c":27.7,"v":6374},{"d":"2007-01-16","o":27.91,"h":27.91,"l":27.16,"c":27.35,"v":17170},{"d":"2007-01-17","o":27.17,"h":27.49,"l":26.83,"c":26.83,"v":13263},{"d":"2007-01-18","o":26.84,"h":26.95,"l":25.94,"c":26.04,"v":53360},{"d":"2007-01-19","o":25.99,"h":26.55,"l":25.99,"c":26.38,"v":12749},{"d":"2007-01-22","o":26.37,"h":26.37,"l":25.98,"c":26,"v":18095},{"d":"2007-01-23","o":26.02,"h":26.44,"l":25.81,"c":26.3,"v":15216},{"d":"2007-01-24","o":26.29,"h":26.86,"l":26.1,"c":26.49,"v":29610},{"d":"2007-01-25","o":26.26,"h":26.56,"l":25.64,"c":25.65,"v":21693},{"d":"2007-01-26","o":25.79,"h":25.79,"l":24.86,"c":25.5,"v":20357},{"d":"2007-01-29","o":25.42,"h":26.1,"l":25.42,"c":26.09,"v":24264},{"d":"2007-01-30","o":26.04,"h":26.04,"l":25.27,"c":25.42,"v":33209},{"d":"2007-01-31","o":25.43,"h":25.45,"l":25.05,"c":25.08,"v":49247},{"d":"2007-02-01","o":25.21,"h":25.67,"l":25.12,"c":25.67,"v":28788},{"d":"2007-02-02","o":25.26,"h":25.68,"l":25.06,"c":25.12,"v":29096},{"d":"2007-02-05","o":25.05,"h":25.05,"l":23.61,"c":23.93,"v":47294},{"d":"2007-02-06","o":23.95,"h":23.96,"l":22.88,"c":23.34,"v":86568},{"d":"2007-02-07","o":23.42,"h":24.08,"l":23.37,"c":24.08,"v":43901},{"d":"2007-02-08","o":24.08,"h":24.09,"l":23.7,"c":23.83,"v":16758},{"d":"2007-02-09","o":23.91,"h":23.98,"l":22.91,"c":23.33,"v":39583},{"d":"2007-02-12","o":23.5,"h":23.58,"l":22.94,"c":23.54,"v":24675},{"d":"2007-02-13","o":23.61,"h":23.67,"l":23.4,"c":23.67,"v":13263},{"d":"2007-02-14","o":23.77,"h":23.82,"l":23.11,"c":23.18,"v":30638},{"d":"2007-02-15","o":23.37,"h":23.37,"l":22.64,"c":22.96,"v":99009},{"d":"2007-02-16","o":23.05,"h":23.2,"l":22.9,"c":23.08,"v":126562},{"d":"2007-02-20","o":22.97,"h":23.36,"l":22.97,"c":23.3,"v":28068},{"d":"2007-02-21","o":23.25,"h":23.27,"l":22.97,"c":23.09,"v":7403},{"d":"2007-02-22","o":23.24,"h":24.05,"l":23.22,"c":24,"v":192363},{"d":"2007-02-23","o":23.73,"h":24.25,"l":23.54,"c":23.8,"v":52435},{"d":"2007-02-26","o":23.88,"h":23.88,"l":23.44,"c":23.77,"v":51509},{"d":"2007-02-27","o":23.56,"h":24,"l":23.43,"c":23.5,"v":49453},{"d":"2007-02-28","o":23.92,"h":24.44,"l":23.51,"c":23.82,"v":68679},{"d":"2007-03-01","o":23.77,"h":24.77,"l":23.68,"c":23.98,"v":39172},{"d":"2007-03-02","o":23.81,"h":24,"l":22.95,"c":23.02,"v":64464},{"d":"2007-03-05","o":23,"h":23.82,"l":22.91,"c":23.01,"v":37013},{"d":"2007-03-06","o":23.27,"h":24.95,"l":23.27,"c":24.49,"v":75362},{"d":"2007-03-07","o":24.22,"h":24.4,"l":23.59,"c":23.76,"v":53051},{"d":"2007-03-08","o":24,"h":24.38,"l":23.36,"c":23.48,"v":44724},{"d":"2007-03-09","o":23.62,"h":24.31,"l":23.53,"c":23.84,"v":17067},{"d":"2007-03-12","o":23.64,"h":24.36,"l":23.64,"c":23.79,"v":45135},{"d":"2007-03-13","o":23.62,"h":23.7,"l":22.72,"c":22.83,"v":65286},{"d":"2007-03-14","o":22.81,"h":23.29,"l":22.6,"c":23.18,"v":25600},{"d":"2007-03-15","o":23.65,"h":23.76,"l":22.96,"c":23.63,"v":20151},{"d":"2007-03-16","o":23.62,"h":23.66,"l":22.62,"c":22.74,"v":90578},{"d":"2007-03-19","o":22.84,"h":23.59,"l":22.53,"c":22.76,"v":46369},{"d":"2007-03-20","o":22.76,"h":23.62,"l":22.76,"c":23.36,"v":58912},{"d":"2007-03-21","o":23.48,"h":24.7,"l":23.27,"c":24.7,"v":30433},{"d":"2007-03-22","o":24.55,"h":24.91,"l":24.55,"c":24.84,"v":12338},{"d":"2007-03-23","o":24.75,"h":24.81,"l":24.06,"c":24.08,"v":16964},{"d":"2007-03-26","o":24.14,"h":24.84,"l":24.07,"c":24.8,"v":27554},{"d":"2007-03-27","o":24.69,"h":24.7,"l":24.03,"c":24.26,"v":24675},{"d":"2007-03-28","o":24.16,"h":24.19,"l":23.51,"c":23.54,"v":100242},{"d":"2007-03-29","o":23.74,"h":23.74,"l":22.46,"c":23.21,"v":44415},{"d":"2007-03-30","o":23.29,"h":24.02,"l":23.29,"c":23.81,"v":43901},{"d":"2007-04-02","o":23.91,"h":24.09,"l":23.88,"c":24.07,"v":39994},{"d":"2007-04-03","o":24.17,"h":24.51,"l":24,"c":24.03,"v":45957},{"d":"2007-04-04","o":24.07,"h":24.3,"l":23.6,"c":23.63,"v":16347},{"d":"2007-04-05","o":23.86,"h":24.69,"l":23.86,"c":24.15,"v":86980},{"d":"2007-04-09","o":24.3,"h":24.39,"l":23.7,"c":23.73,"v":17478},{"d":"2007-04-10","o":23.89,"h":24.6,"l":23.89,"c":24.5,"v":19946},{"d":"2007-04-11","o":24.61,"h":24.61,"l":23.05,"c":23.71,"v":36499},{"d":"2007-04-12","o":23.61,"h":24.21,"l":23.52,"c":24.13,"v":25395},{"d":"2007-04-13","o":24.09,"h":24.27,"l":23.65,"c":24.22,"v":13366},{"d":"2007-04-16","o":24.32,"h":25.09,"l":24.31,"c":25.03,"v":24778},{"d":"2007-04-17","o":25.09,"h":25.26,"l":24.75,"c":25.04,"v":20048},{"d":"2007-04-18","o":24.88,"h":24.94,"l":24.48,"c":24.5,"v":23441},{"d":"2007-04-19","o":24.4,"h":24.59,"l":23.69,"c":24.11,"v":38863},{"d":"2007-04-20","o":24.61,"h":24.66,"l":24.14,"c":24.38,"v":46677},{"d":"2007-04-23","o":24.21,"h":24.51,"l":24.03,"c":24.19,"v":18506},{"d":"2007-04-24","o":24.27,"h":24.3,"l":23.9,"c":24.01,"v":10487},{"d":"2007-04-25","o":23.9,"h":24.05,"l":23.69,"c":23.88,"v":15730},{"d":"2007-04-26","o":23.82,"h":23.89,"l":23.1,"c":23.15,"v":22619},{"d":"2007-04-27","o":23.13,"h":23.36,"l":22.73,"c":22.82,"v":27657},{"d":"2007-04-30","o":22.91,"h":23.2,"l":22.26,"c":22.31,"v":43387},{"d":"2007-05-01","o":22.28,"h":22.82,"l":22.15,"c":22.79,"v":28068},{"d":"2007-05-02","o":22.9,"h":23.6,"l":22.82,"c":23.48,"v":28788},{"d":"2007-05-03","o":23.52,"h":24.08,"l":23.52,"c":23.69,"v":30124},{"d":"2007-05-04","o":24.06,"h":24.07,"l":23.44,"c":23.7,"v":8225},{"d":"2007-05-07","o":23.51,"h":23.7,"l":22.91,"c":22.91,"v":27143},{"d":"2007-05-08","o":22.86,"h":23.05,"l":21.95,"c":22.16,"v":61790},{"d":"2007-05-09","o":22.12,"h":22.26,"l":21.82,"c":22,"v":37218},{"d":"2007-05-10","o":21.85,"h":21.92,"l":21.01,"c":21.29,"v":62202},{"d":"2007-05-11","o":21.69,"h":22.54,"l":21.5,"c":22.19,"v":55827},{"d":"2007-05-14","o":22.13,"h":22.24,"l":21.53,"c":21.62,"v":56239},{"d":"2007-05-15","o":21.67,"h":22.26,"l":21.31,"c":21.99,"v":81016},{"d":"2007-05-16","o":22.11,"h":22.22,"l":21.35,"c":22.2,"v":55725},{"d":"2007-05-17","o":22.22,"h":22.26,"l":21.56,"c":21.69,"v":38452},{"d":"2007-05-18","o":21.79,"h":22.44,"l":21.27,"c":22.38,"v":68165},{"d":"2007-05-21","o":22.3,"h":22.58,"l":22.19,"c":22.32,"v":28890},{"d":"2007-05-22","o":22.21,"h":23.29,"l":22.21,"c":23.04,"v":60557},{"d":"2007-05-23","o":23.09,"h":23.09,"l":22.39,"c":22.43,"v":38452},{"d":"2007-05-24","o":22.36,"h":22.6,"l":21.67,"c":22.19,"v":42873},{"d":"2007-05-25","o":22.52,"h":22.61,"l":21.98,"c":22.12,"v":33414},{"d":"2007-05-29","o":22.24,"h":23,"l":22.2,"c":22.93,"v":33517},{"d":"2007-05-30","o":22.83,"h":22.99,"l":22.37,"c":22.94,"v":37218},{"d":"2007-05-31","o":23.03,"h":23.03,"l":22.44,"c":22.63,"v":9870},{"d":"2007-06-01","o":22.69,"h":23.28,"l":22.67,"c":22.76,"v":26834},{"d":"2007-06-04","o":22.67,"h":23.43,"l":22.67,"c":23.11,"v":32592},{"d":"2007-06-05","o":23.09,"h":23.09,"l":22.52,"c":22.59,"v":50584},{"d":"2007-06-06","o":22.58,"h":22.58,"l":21.94,"c":22.04,"v":38863},{"d":"2007-06-07","o":21.92,"h":22.09,"l":21.43,"c":21.68,"v":27348},{"d":"2007-06-08","o":21.59,"h":22.08,"l":21.49,"c":22.04,"v":21179},{"d":"2007-06-11","o":21.95,"h":22.55,"l":21.95,"c":22.12,"v":25806},{"d":"2007-06-12","o":21.97,"h":22.17,"l":21.4,"c":21.51,"v":37218},{"d":"2007-06-13","o":21.51,"h":22.49,"l":21.5,"c":22.23,"v":33003},{"d":"2007-06-14","o":22.29,"h":22.92,"l":22.26,"c":22.5,"v":43695},{"d":"2007-06-15","o":22.97,"h":22.97,"l":21.89,"c":22.14,"v":90578},{"d":"2007-06-18","o":22.11,"h":22.12,"l":21.65,"c":22,"v":33311},{"d":"2007-06-19","o":21.88,"h":22.89,"l":21.88,"c":22.85,"v":40611},{"d":"2007-06-20","o":22.93,"h":22.93,"l":21.62,"c":21.76,"v":38863},{"d":"2007-06-21","o":21.54,"h":22.55,"l":21.54,"c":22.34,"v":36807},{"d":"2007-06-22","o":22.34,"h":22.34,"l":21.76,"c":21.98,"v":124403},{"d":"2007-06-25","o":21.91,"h":22.17,"l":21.44,"c":21.65,"v":47499},{"d":"2007-06-26","o":21.73,"h":22.54,"l":21.42,"c":22.42,"v":89241},{"d":"2007-06-27","o":21.83,"h":22.71,"l":21.83,"c":22.71,"v":58089},{"d":"2007-06-28","o":22.8,"h":23.13,"l":22.71,"c":23.03,"v":51304},{"d":"2007-06-29","o":23.16,"h":23.16,"l":21.64,"c":21.86,"v":56547},{"d":"2007-07-02","o":21.97,"h":22.63,"l":21.78,"c":22.51,"v":54696},{"d":"2007-07-03","o":22.49,"h":22.77,"l":22.19,"c":22.58,"v":27965},{"d":"2007-07-05","o":22.65,"h":22.65,"l":21.79,"c":22.24,"v":24161},{"d":"2007-07-06","o":22.17,"h":22.35,"l":22.02,"c":22.14,"v":16758},{"d":"2007-07-09","o":21.95,"h":22.5,"l":21.9,"c":21.98,"v":42256},{"d":"2007-07-10","o":22.08,"h":22.08,"l":21.64,"c":21.66,"v":64566},{"d":"2007-07-11","o":21.82,"h":22.09,"l":21.68,"c":21.72,"v":61379},{"d":"2007-07-12","o":21.82,"h":22.23,"l":21.72,"c":22.23,"v":26423},{"d":"2007-07-13","o":22.22,"h":22.22,"l":21.89,"c":22.07,"v":22619},{"d":"2007-07-16","o":22.05,"h":22.05,"l":21.64,"c":21.69,"v":26937},{"d":"2007-07-17","o":21.65,"h":22.04,"l":21.62,"c":21.66,"v":27965},{"d":"2007-07-18","o":21.64,"h":21.89,"l":21.4,"c":21.79,"v":50275},{"d":"2007-07-19","o":21.96,"h":22.2,"l":21.02,"c":21.24,"v":47911},{"d":"2007-07-20","o":21.19,"h":21.31,"l":19.5,"c":19.98,"v":88111},{"d":"2007-07-23","o":20.07,"h":20.16,"l":19.69,"c":19.79,"v":59734},{"d":"2007-07-24","o":19.65,"h":19.71,"l":18.33,"c":18.61,"v":77624},{"d":"2007-07-25","o":18.73,"h":19.25,"l":18.23,"c":18.68,"v":77418},{"d":"2007-07-26","o":18.67,"h":19.11,"l":18.59,"c":18.84,"v":125020},{"d":"2007-07-27","o":18.92,"h":19.09,"l":17.94,"c":18.01,"v":75567},{"d":"2007-07-30","o":18.13,"h":18.81,"l":17.82,"c":18.38,"v":57678},{"d":"2007-07-31","o":18.53,"h":18.53,"l":17.33,"c":17.36,"v":96027},{"d":"2007-08-01","o":17.34,"h":18.01,"l":17.14,"c":17.81,"v":108879},{"d":"2007-08-02","o":17.88,"h":18.18,"l":17.63,"c":18.1,"v":63127},{"d":"2007-08-03","o":18.02,"h":18.11,"l":17.26,"c":17.52,"v":72791},{"d":"2007-08-06","o":17.63,"h":18.38,"l":17.02,"c":18.26,"v":98186},{"d":"2007-08-07","o":18.11,"h":18.25,"l":17.28,"c":17.93,"v":80811},{"d":"2007-08-08","o":18.07,"h":19.33,"l":18.07,"c":19.04,"v":134376},{"d":"2007-08-09","o":19.04,"h":20.04,"l":19.04,"c":19.49,"v":131292},{"d":"2007-08-10","o":19.41,"h":21.4,"l":19.25,"c":20.67,"v":69501},{"d":"2007-08-13","o":20.44,"h":21.2,"l":19.51,"c":19.63,"v":50481},{"d":"2007-08-14","o":19.52,"h":19.68,"l":18.99,"c":18.99,"v":24881},{"d":"2007-08-15","o":18.97,"h":20.02,"l":18.74,"c":18.74,"v":37835},{"d":"2007-08-16","o":18.68,"h":21.68,"l":18.68,"c":21.39,"v":108570},{"d":"2007-08-17","o":22.46,"h":22.63,"l":21.23,"c":21.36,"v":107542},{"d":"2007-08-20","o":21.41,"h":21.75,"l":21.12,"c":21.66,"v":28582},{"d":"2007-08-21","o":21.71,"h":21.86,"l":21.33,"c":21.59,"v":26526},{"d":"2007-08-22","o":21.85,"h":21.86,"l":21.44,"c":21.54,"v":30947},{"d":"2007-08-23","o":21.68,"h":21.68,"l":19.99,"c":20.31,"v":36087},{"d":"2007-08-24","o":20.28,"h":20.5,"l":19.85,"c":20.2,"v":27759},{"d":"2007-08-27","o":20.09,"h":20.31,"l":19.67,"c":19.83,"v":26423},{"d":"2007-08-28","o":19.67,"h":19.92,"l":18.97,"c":19.01,"v":32078},{"d":"2007-08-29","o":19.11,"h":19.95,"l":18.98,"c":19.95,"v":25395},{"d":"2007-08-30","o":19.47,"h":20.22,"l":19.31,"c":19.42,"v":16964},{"d":"2007-08-31","o":19.67,"h":20.92,"l":19.02,"c":19.22,"v":19946},{"d":"2007-09-04","o":19.14,"h":19.82,"l":18.87,"c":19.68,"v":22722},{"d":"2007-09-05","o":19.59,"h":19.66,"l":18.86,"c":19.01,"v":30844},{"d":"2007-09-06","o":19.02,"h":20.08,"l":18.81,"c":19.96,"v":43387},{"d":"2007-09-07","o":19.72,"h":19.72,"l":18.81,"c":18.92,"v":34751},{"d":"2007-09-10","o":19,"h":19.21,"l":18.02,"c":18.64,"v":33209},{"d":"2007-09-11","o":18.59,"h":18.67,"l":18.33,"c":18.44,"v":33106},{"d":"2007-09-12","o":18.43,"h":18.43,"l":17.61,"c":17.66,"v":54080},{"d":"2007-09-13","o":17.56,"h":18.3,"l":17.44,"c":17.98,"v":40097},{"d":"2007-09-14","o":17.81,"h":17.9,"l":17.41,"c":17.58,"v":78035},{"d":"2007-09-17","o":17.49,"h":17.62,"l":17.33,"c":17.48,"v":17170},{"d":"2007-09-18","o":17.6,"h":18.26,"l":17.39,"c":18.25,"v":75773},{"d":"2007-09-19","o":18.41,"h":19.44,"l":18.22,"c":19.44,"v":61482},{"d":"2007-09-20","o":19.43,"h":19.43,"l":18.6,"c":19,"v":44724},{"d":"2007-09-21","o":19.2,"h":19.27,"l":18.58,"c":18.72,"v":74848},{"d":"2007-09-24","o":18.68,"h":19.22,"l":18.62,"c":18.76,"v":22105},{"d":"2007-09-25","o":18.62,"h":18.84,"l":18.36,"c":18.42,"v":13880},{"d":"2007-09-26","o":18.48,"h":18.53,"l":18.07,"c":18.24,"v":27040},{"d":"2007-09-27","o":18.3,"h":18.31,"l":17.91,"c":18.22,"v":12954},{"d":"2007-09-28","o":18.24,"h":18.39,"l":17.44,"c":17.59,"v":43798},{"d":"2007-10-01","o":17.56,"h":18.43,"l":17.56,"c":18.04,"v":42667},{"d":"2007-10-02","o":18.02,"h":18.47,"l":17.94,"c":17.96,"v":49144},{"d":"2007-10-03","o":17.83,"h":18.35,"l":17.47,"c":17.49,"v":42667},{"d":"2007-10-04","o":17.53,"h":18.04,"l":17.53,"c":17.83,"v":25909},{"d":"2007-10-05","o":18.04,"h":18.04,"l":17.72,"c":17.94,"v":42153},{"d":"2007-10-08","o":17.86,"h":18.03,"l":17.65,"c":17.99,"v":27554},{"d":"2007-10-09","o":18.11,"h":18.38,"l":17.82,"c":18.25,"v":33106},{"d":"2007-10-10","o":18.26,"h":18.26,"l":18,"c":18.14,"v":21693},{"d":"2007-10-11","o":18.33,"h":18.67,"l":17.6,"c":17.7,"v":52229},{"d":"2007-10-12","o":17.69,"h":18.47,"l":17.69,"c":18.3,"v":21282},{"d":"2007-10-15","o":18.26,"h":18.26,"l":17.95,"c":18.08,"v":33723},{"d":"2007-10-16","o":18.04,"h":18.09,"l":17.96,"c":18,"v":24161},{"d":"2007-10-17","o":18.29,"h":18.29,"l":17.58,"c":18.06,"v":49144},{"d":"2007-10-18","o":18.08,"h":18.08,"l":17.51,"c":17.88,"v":35059},{"d":"2007-10-19","o":17.94,"h":17.94,"l":17.02,"c":17.07,"v":74539},{"d":"2007-10-22","o":16.91,"h":17.38,"l":16.22,"c":16.91,"v":72689},{"d":"2007-10-23","o":16.98,"h":17.06,"l":16.18,"c":16.81,"v":48014},{"d":"2007-10-24","o":16.63,"h":17,"l":16.53,"c":16.7,"v":47294},{"d":"2007-10-25","o":16.79,"h":16.94,"l":16.44,"c":16.44,"v":31255},{"d":"2007-10-26","o":16.74,"h":17.25,"l":16.61,"c":17.17,"v":26834},{"d":"2007-10-29","o":17.23,"h":17.41,"l":16.83,"c":17.1,"v":41948},{"d":"2007-10-30","o":17.01,"h":17.05,"l":16.33,"c":16.42,"v":48014},{"d":"2007-10-31","o":16.47,"h":17.19,"l":16.29,"c":16.4,"v":46677},{"d":"2007-11-01","o":16.09,"h":16.09,"l":14.76,"c":14.98,"v":107748},{"d":"2007-11-02","o":15.33,"h":15.55,"l":14.87,"c":15.16,"v":48116},{"d":"2007-11-05","o":15.08,"h":15.24,"l":14.59,"c":14.75,"v":42050},{"d":"2007-11-06","o":14.8,"h":14.83,"l":14.02,"c":14.47,"v":72277},{"d":"2007-11-07","o":14.19,"h":14.35,"l":13.44,"c":13.45,"v":56650},{"d":"2007-11-08","o":13.63,"h":14.26,"l":13.46,"c":14.21,"v":76493},{"d":"2007-11-09","o":13.96,"h":14.27,"l":13.65,"c":13.99,"v":56444},{"d":"2007-11-12","o":13.96,"h":14.59,"l":13.79,"c":14.39,"v":44621},{"d":"2007-11-13","o":14.58,"h":15.1,"l":14.4,"c":15.07,"v":79474},{"d":"2007-11-14","o":15.23,"h":15.31,"l":14.68,"c":14.87,"v":32694},{"d":"2007-11-15","o":14.77,"h":15.11,"l":14.39,"c":14.39,"v":17581},{"d":"2007-11-16","o":14.43,"h":14.47,"l":13.81,"c":14.41,"v":48116},{"d":"2007-11-19","o":14.26,"h":14.35,"l":13.49,"c":13.73,"v":40919},{"d":"2007-11-20","o":13.79,"h":13.99,"l":13.27,"c":13.72,"v":39891},{"d":"2007-11-21","o":13.67,"h":14.45,"l":13.67,"c":14.13,"v":19123},{"d":"2007-11-23","o":14.32,"h":14.71,"l":14.21,"c":14.25,"v":26012},{"d":"2007-11-26","o":14.25,"h":14.51,"l":13.66,"c":13.76,"v":48014},{"d":"2007-11-27","o":13.83,"h":14.76,"l":13.67,"c":14.71,"v":62305},{"d":"2007-11-28","o":14.9,"h":16.52,"l":14.9,"c":16.47,"v":98597},{"d":"2007-11-29","o":16.42,"h":16.53,"l":16.17,"c":16.26,"v":83176},{"d":"2007-11-30","o":16.55,"h":16.72,"l":16.23,"c":16.37,"v":51920},{"d":"2007-12-03","o":16.46,"h":16.61,"l":16.16,"c":16.2,"v":36396},{"d":"2007-12-04","o":16.03,"h":16.24,"l":15.84,"c":16.03,"v":60145},{"d":"2007-12-05","o":16.36,"h":16.72,"l":16.08,"c":16.48,"v":54080},{"d":"2007-12-06","o":16.46,"h":17.02,"l":16.42,"c":16.78,"v":128516},{"d":"2007-12-07","o":16.82,"h":17.22,"l":16.45,"c":17.17,"v":45649},{"d":"2007-12-10","o":17.2,"h":17.5,"l":17.11,"c":17.36,"v":28890},{"d":"2007-12-11","o":17.49,"h":17.74,"l":16.54,"c":16.57,"v":38246},{"d":"2007-12-12","o":17.24,"h":17.24,"l":16.34,"c":16.54,"v":47191},{"d":"2007-12-13","o":16.29,"h":17.36,"l":16.29,"c":17.22,"v":45546},{"d":"2007-12-14","o":16.99,"h":17.4,"l":16.53,"c":16.53,"v":28582},{"d":"2007-12-17","o":16.4,"h":16.4,"l":15.34,"c":15.5,"v":85232},{"d":"2007-12-18","o":15.76,"h":16.83,"l":15.45,"c":16.27,"v":154528},{"d":"2007-12-19","o":16.15,"h":17.15,"l":15.82,"c":16.44,"v":138386},{"d":"2007-12-20","o":16.66,"h":16.84,"l":16.16,"c":16.66,"v":34854},{"d":"2007-12-21","o":17.08,"h":17.67,"l":17.04,"c":17.67,"v":128105},{"d":"2007-12-24","o":17.78,"h":18.09,"l":17.71,"c":18.07,"v":25395},{"d":"2007-12-26","o":18,"h":18.07,"l":17.27,"c":18,"v":75362},{"d":"2007-12-27","o":17.77,"h":17.77,"l":16.39,"c":16.43,"v":61379},{"d":"2007-12-28","o":16.63,"h":16.91,"l":16.14,"c":16.19,"v":46780},{"d":"2007-12-31","o":16,"h":16.56,"l":15.85,"c":16.39,"v":42359},{"d":"2008-01-02","o":16.29,"h":16.34,"l":15.47,"c":15.56,"v":70941},{"d":"2008-01-03","o":15.56,"h":15.56,"l":14.71,"c":14.71,"v":60351},{"d":"2008-01-04","o":14.59,"h":15.23,"l":13.99,"c":14.04,"v":37835},{"d":"2008-01-07","o":14.14,"h":15.02,"l":14.11,"c":14.8,"v":35676},{"d":"2008-01-08","o":14.84,"h":15.54,"l":14.2,"c":14.25,"v":52435},{"d":"2008-01-09","o":14.19,"h":14.55,"l":14.02,"c":14.39,"v":59734},{"d":"2008-01-10","o":14.16,"h":15.26,"l":14.03,"c":14.4,"v":57267},{"d":"2008-01-11","o":14.29,"h":14.35,"l":13.8,"c":13.8,"v":73511},{"d":"2008-01-14","o":13.97,"h":14.24,"l":13.49,"c":13.74,"v":103018},{"d":"2008-01-15","o":13.53,"h":13.73,"l":13.13,"c":13.47,"v":25498},{"d":"2008-01-16","o":13.44,"h":14.3,"l":13.15,"c":14.09,"v":104561},{"d":"2008-01-17","o":14.37,"h":14.46,"l":13.51,"c":13.53,"v":25292},{"d":"2008-01-18","o":13.44,"h":13.53,"l":12.68,"c":13.19,"v":63538},{"d":"2008-01-22","o":12.63,"h":13.86,"l":12.16,"c":13.3,"v":118440},{"d":"2008-01-23","o":12.96,"h":14.96,"l":12.64,"c":14.9,"v":76493},{"d":"2008-01-24","o":14.96,"h":15.27,"l":13.66,"c":13.74,"v":78549},{"d":"2008-01-25","o":13.86,"h":14.42,"l":13.76,"c":13.91,"v":48322},{"d":"2008-01-28","o":13.9,"h":14.06,"l":13.44,"c":13.92,"v":60043},{"d":"2008-01-29","o":13.99,"h":14.04,"l":13.45,"c":13.88,"v":38041},{"d":"2008-01-30","o":13.75,"h":15.17,"l":13.63,"c":14.47,"v":67137},{"d":"2008-01-31","o":14.34,"h":15.38,"l":13.73,"c":15.35,"v":49761},{"d":"2008-02-01","o":15.44,"h":15.56,"l":14.55,"c":15.07,"v":178586},{"d":"2008-02-04","o":15,"h":15.32,"l":14.75,"c":14.98,"v":180950},{"d":"2008-02-05","o":14.62,"h":15.48,"l":14.6,"c":14.62,"v":50687},{"d":"2008-02-06","o":14.76,"h":15.05,"l":14.38,"c":14.72,"v":38555},{"d":"2008-02-07","o":14.65,"h":15.46,"l":14.65,"c":15.14,"v":39789},{"d":"2008-02-08","o":15.12,"h":15.46,"l":14.7,"c":14.75,"v":35779},{"d":"2008-02-11","o":14.78,"h":15.47,"l":14.59,"c":14.85,"v":94074},{"d":"2008-02-12","o":14.96,"h":15.21,"l":14.74,"c":15.04,"v":65903},{"d":"2008-02-13","o":15.25,"h":15.81,"l":14.9,"c":15.59,"v":56444},{"d":"2008-02-14","o":15.56,"h":15.56,"l":14.54,"c":14.76,"v":84718},{"d":"2008-02-15","o":14.66,"h":14.87,"l":14.45,"c":14.8,"v":24572},{"d":"2008-02-19","o":15.03,"h":15.18,"l":14.59,"c":14.76,"v":36601},{"d":"2008-02-20","o":14.64,"h":15.24,"l":14.64,"c":15.11,"v":29404},{"d":"2008-02-21","o":15.24,"h":15.36,"l":14.54,"c":14.63,"v":57164},{"d":"2008-02-22","o":14.62,"h":14.83,"l":13.94,"c":14.4,"v":42873},{"d":"2008-02-25","o":14.58,"h":14.97,"l":13.93,"c":14.61,"v":30330},{"d":"2008-02-26","o":14.4,"h":14.98,"l":14.27,"c":14.82,"v":60968},{"d":"2008-02-27","o":14.65,"h":14.91,"l":14.25,"c":14.41,"v":41536},{"d":"2008-02-28","o":14.26,"h":14.55,"l":13.97,"c":14.18,"v":39686},{"d":"2008-02-29","o":13.99,"h":14.25,"l":13.63,"c":13.83,"v":55930},{"d":"2008-03-03","o":13.81,"h":13.81,"l":12.9,"c":13.05,"v":43798},{"d":"2008-03-04","o":12.98,"h":13.14,"l":12.48,"c":13.1,"v":36807},{"d":"2008-03-05","o":13.19,"h":13.53,"l":12.57,"c":13.26,"v":174782},{"d":"2008-03-06","o":13.16,"h":13.17,"l":12.28,"c":12.3,"v":85232},{"d":"2008-03-07","o":12.16,"h":13.19,"l":12.16,"c":12.8,"v":30844},{"d":"2008-03-10","o":12.87,"h":12.89,"l":11.96,"c":12.26,"v":59117},{"d":"2008-03-11","o":12.59,"h":13.83,"l":12.58,"c":13.72,"v":42256},{"d":"2008-03-12","o":13.76,"h":14.59,"l":13.61,"c":13.97,"v":45135},{"d":"2008-03-13","o":13.88,"h":14.59,"l":13.69,"c":14.23,"v":34648},{"d":"2008-03-14","o":14.39,"h":14.7,"l":14.04,"c":14.67,"v":57472},{"d":"2008-03-17","o":14.67,"h":15.39,"l":14.42,"c":15.09,"v":49967},{"d":"2008-03-18","o":15.42,"h":15.56,"l":14.97,"c":15.52,"v":40200},{"d":"2008-03-19","o":15.65,"h":15.65,"l":14.92,"c":14.92,"v":82250},{"d":"2008-03-20","o":15.27,"h":16.05,"l":14.65,"c":16.03,"v":289726},{"d":"2008-03-24","o":16.13,"h":16.27,"l":15.48,"c":15.81,"v":77315},{"d":"2008-03-25","o":15.78,"h":16.06,"l":15.24,"c":16.06,"v":45752},{"d":"2008-03-26","o":15.98,"h":16.18,"l":15.7,"c":16.1,"v":37424},{"d":"2008-03-27","o":16.08,"h":16.15,"l":15.32,"c":15.54,"v":46574},{"d":"2008-03-28","o":15.53,"h":15.95,"l":15.36,"c":15.88,"v":26114},{"d":"2008-03-31","o":15.96,"h":16.02,"l":15.62,"c":15.62,"v":18198},{"d":"2008-04-01","o":15.83,"h":16.05,"l":15.72,"c":16.03,"v":36190},{"d":"2008-04-02","o":15.99,"h":16.05,"l":15.63,"c":15.96,"v":23955},{"d":"2008-04-03","o":15.84,"h":15.96,"l":15.32,"c":15.66,"v":23236},{"d":"2008-04-04","o":15.68,"h":15.86,"l":15.05,"c":15.11,"v":25806},{"d":"2008-04-07","o":15.24,"h":15.62,"l":14.98,"c":15.42,"v":28993},{"d":"2008-04-08","o":15.28,"h":15.56,"l":14.79,"c":15.43,"v":20357},{"d":"2008-04-09","o":15.42,"h":15.46,"l":14.64,"c":14.64,"v":70838},{"d":"2008-04-10","o":14.69,"h":15.4,"l":14.59,"c":14.74,"v":43490},{"d":"2008-04-11","o":14.71,"h":15.09,"l":14.12,"c":14.3,"v":34545},{"d":"2008-04-14","o":14.27,"h":14.34,"l":14.03,"c":14.08,"v":99523},{"d":"2008-04-15","o":14.21,"h":14.21,"l":13.68,"c":13.98,"v":42976},{"d":"2008-04-16","o":14.09,"h":14.54,"l":13.96,"c":14.3,"v":66109},{"d":"2008-04-17","o":14.21,"h":14.49,"l":13.96,"c":14.07,"v":59529},{"d":"2008-04-18","o":14.3,"h":14.65,"l":14.06,"c":14.4,"v":66417},{"d":"2008-04-21","o":14.29,"h":14.34,"l":14.07,"c":14.11,"v":43798},{"d":"2008-04-22","o":14.02,"h":14.08,"l":13.68,"c":13.87,"v":36704},{"d":"2008-04-23","o":13.94,"h":14.14,"l":13.71,"c":13.88,"v":31358},{"d":"2008-04-24","o":13.94,"h":15.04,"l":13.76,"c":14.77,"v":34031},{"d":"2008-04-25","o":14.83,"h":15.47,"l":14.65,"c":15.32,"v":24367},{"d":"2008-04-28","o":15.27,"h":15.3,"l":14.94,"c":15.14,"v":30844},{"d":"2008-04-29","o":15.16,"h":15.71,"l":15.09,"c":15.5,"v":81839},{"d":"2008-04-30","o":15.57,"h":15.57,"l":14.52,"c":14.57,"v":39377},{"d":"2008-05-01","o":14.54,"h":15.43,"l":14.44,"c":15.34,"v":19226},{"d":"2008-05-02","o":15.49,"h":15.49,"l":14.88,"c":15.13,"v":41125},{"d":"2008-05-05","o":15.04,"h":15.28,"l":14.82,"c":14.92,"v":67137},{"d":"2008-05-06","o":14.84,"h":15.08,"l":14.73,"c":15.01,"v":28171},{"d":"2008-05-07","o":15.06,"h":15.06,"l":13.74,"c":13.74,"v":106000},{"d":"2008-05-08","o":13.79,"h":14.44,"l":13.57,"c":13.81,"v":60454},{"d":"2008-05-09","o":13.73,"h":14.07,"l":13.62,"c":13.98,"v":23544},{"d":"2008-05-12","o":14.05,"h":14.29,"l":13.69,"c":14.02,"v":148564},{"d":"2008-05-13","o":14.06,"h":14.36,"l":13.78,"c":14.05,"v":73511},{"d":"2008-05-14","o":14.03,"h":14.18,"l":13.79,"c":13.98,"v":31255},{"d":"2008-05-15","o":13.93,"h":14.21,"l":13.62,"c":14.1,"v":22722},{"d":"2008-05-16","o":14.2,"h":14.2,"l":13.62,"c":13.85,"v":50584},{"d":"2008-05-19","o":13.8,"h":13.85,"l":13.44,"c":13.6,"v":39789},{"d":"2008-05-20","o":13.51,"h":13.51,"l":13.03,"c":13.35,"v":33825},{"d":"2008-05-21","o":13.41,"h":13.72,"l":13.14,"c":13.4,"v":92531},{"d":"2008-05-22","o":13.8,"h":13.85,"l":13.23,"c":13.68,"v":55313},{"d":"2008-05-23","o":13.58,"h":13.85,"l":13.08,"c":13.74,"v":38760},{"d":"2008-05-27","o":13.78,"h":13.89,"l":13.57,"c":13.86,"v":23441},{"d":"2008-05-28","o":13.89,"h":13.91,"l":13.62,"c":13.71,"v":23030},{"d":"2008-05-29","o":13.65,"h":13.88,"l":13.62,"c":13.82,"v":38966},{"d":"2008-05-30","o":13.84,"h":13.84,"l":13.28,"c":13.5,"v":70530},{"d":"2008-06-02","o":13.47,"h":13.62,"l":12.92,"c":13.13,"v":81839},{"d":"2008-06-03","o":13.16,"h":13.62,"l":12.57,"c":13.04,"v":147536},{"d":"2008-06-04","o":12.97,"h":13.19,"l":12.68,"c":12.72,"v":61893},{"d":"2008-06-05","o":12.73,"h":13.53,"l":12.73,"c":13.06,"v":85951},{"d":"2008-06-06","o":12.95,"h":13.42,"l":12.27,"c":12.27,"v":27143},{"d":"2008-06-09","o":12.31,"h":12.98,"l":12.16,"c":12.27,"v":68473},{"d":"2008-06-10","o":12.25,"h":13.06,"l":12.25,"c":12.55,"v":30638},{"d":"2008-06-11","o":12.48,"h":12.69,"l":11.87,"c":11.87,"v":21899},{"d":"2008-06-12","o":11.98,"h":12.7,"l":11.72,"c":11.91,"v":34854},{"d":"2008-06-13","o":12.06,"h":12.67,"l":11.95,"c":12.12,"v":22722},{"d":"2008-06-16","o":12.05,"h":12.19,"l":11.92,"c":12.08,"v":18609},{"d":"2008-06-17","o":12.13,"h":12.13,"l":11.49,"c":11.67,"v":39172},{"d":"2008-06-18","o":11.59,"h":11.59,"l":10.72,"c":11,"v":127077},{"d":"2008-06-19","o":10.99,"h":10.99,"l":10.37,"c":10.75,"v":240479},{"d":"2008-06-20","o":10.71,"h":10.8,"l":10.21,"c":10.25,"v":192465},{"d":"2008-06-23","o":10.3,"h":10.45,"l":9.9,"c":10,"v":28788},{"d":"2008-06-24","o":9.9,"h":10.02,"l":9.5,"c":9.79,"v":62819},{"d":"2008-06-25","o":9.79,"h":10.16,"l":9.79,"c":9.99,"v":50995},{"d":"2008-06-26","o":9.87,"h":9.91,"l":9.56,"c":9.74,"v":60454},{"d":"2008-06-27","o":9.74,"h":9.87,"l":8.35,"c":8.64,"v":521775},{"d":"2008-06-30","o":8.61,"h":9.07,"l":8.43,"c":8.46,"v":149901},{"d":"2008-07-01","o":8.38,"h":8.96,"l":8.38,"c":8.72,"v":75567},{"d":"2008-07-02","o":8.73,"h":9.04,"l":8.48,"c":8.58,"v":66931},{"d":"2008-07-03","o":8.65,"h":8.8,"l":8.28,"c":8.32,"v":17684},{"d":"2008-07-07","o":8.37,"h":8.44,"l":7.65,"c":7.97,"v":61996},{"d":"2008-07-08","o":8,"h":9.19,"l":7.97,"c":9.19,"v":48014},{"d":"2008-07-09","o":9.21,"h":9.34,"l":8.46,"c":8.5,"v":51920},{"d":"2008-07-10","o":8.54,"h":8.8,"l":8.12,"c":8.57,"v":85026},{"d":"2008-07-11","o":8.55,"h":8.82,"l":8.2,"c":8.76,"v":53977},{"d":"2008-07-14","o":8.81,"h":9.04,"l":7.88,"c":7.89,"v":83587},{"d":"2008-07-15","o":7.78,"h":7.89,"l":7.53,"c":7.61,"v":69193},{"d":"2008-07-16","o":7.55,"h":8.73,"l":7.54,"c":8.62,"v":122553},{"d":"2008-07-17","o":8.7,"h":9.48,"l":8.35,"c":8.77,"v":108467},{"d":"2008-07-18","o":8.82,"h":9.06,"l":8.59,"c":8.95,"v":64978},{"d":"2008-07-21","o":9,"h":9.45,"l":8.86,"c":9.11,"v":24675},{"d":"2008-07-22","o":9.04,"h":9.86,"l":8.77,"c":9.86,"v":67342},{"d":"2008-07-23","o":9.83,"h":10.49,"l":9.68,"c":10.07,"v":45854},{"d":"2008-07-24","o":10.13,"h":10.35,"l":9.84,"c":10.01,"v":28068},{"d":"2008-07-25","o":10.11,"h":10.69,"l":9.94,"c":10.62,"v":42564},{"d":"2008-07-28","o":10.59,"h":10.59,"l":9.88,"c":10.01,"v":28479},{"d":"2008-07-29","o":10.14,"h":11.26,"l":10.1,"c":11.14,"v":58500},{"d":"2008-07-30","o":11.26,"h":11.35,"l":10.59,"c":11.26,"v":49659},{"d":"2008-07-31","o":11.08,"h":11.11,"l":10.44,"c":10.44,"v":53874},{"d":"2008-08-01","o":10.51,"h":10.94,"l":10.24,"c":10.89,"v":26217},{"d":"2008-08-04","o":10.93,"h":10.93,"l":10.19,"c":10.37,"v":32694},{"d":"2008-08-05","o":10.55,"h":11.1,"l":10.37,"c":11.1,"v":23647},{"d":"2008-08-06","o":11.1,"h":11.41,"l":10.47,"c":11.39,"v":46677},{"d":"2008-08-07","o":11.27,"h":11.27,"l":10.25,"c":10.36,"v":39480},{"d":"2008-08-08","o":10.32,"h":11.13,"l":10.32,"c":11.08,"v":29610},{"d":"2008-08-11","o":11.12,"h":12.32,"l":10.29,"c":12.17,"v":50481},{"d":"2008-08-12","o":12.07,"h":12.3,"l":11.68,"c":11.92,"v":36910},{"d":"2008-08-13","o":11.88,"h":12.58,"l":11.67,"c":12.15,"v":24161},{"d":"2008-08-14","o":12.04,"h":12.62,"l":11.95,"c":12.5,"v":15319},{"d":"2008-08-15","o":12.64,"h":12.64,"l":12.16,"c":12.43,"v":52846},{"d":"2008-08-18","o":12.29,"h":12.38,"l":11.64,"c":12.34,"v":27554},{"d":"2008-08-19","o":12.29,"h":12.29,"l":11.43,"c":11.81,"v":11823},{"d":"2008-08-20","o":11.87,"h":12.04,"l":11.7,"c":11.93,"v":16347},{"d":"2008-08-21","o":11.76,"h":11.91,"l":11.29,"c":11.6,"v":11721},{"d":"2008-08-22","o":11.58,"h":11.82,"l":11.27,"c":11.79,"v":18198},{"d":"2008-08-25","o":11.71,"h":11.87,"l":11.23,"c":11.23,"v":21591},{"d":"2008-08-26","o":11.21,"h":11.57,"l":11.21,"c":11.57,"v":10693},{"d":"2008-08-27","o":11.58,"h":12.11,"l":11.58,"c":11.91,"v":27759},{"d":"2008-08-28","o":12.01,"h":12.35,"l":11.57,"c":12.35,"v":18403},{"d":"2008-08-29","o":12.25,"h":12.26,"l":11.67,"c":11.69,"v":27040},{"d":"2008-09-02","o":11.85,"h":11.96,"l":11.17,"c":11.95,"v":27965},{"d":"2008-09-03","o":11.91,"h":12.15,"l":11.91,"c":12.11,"v":15113},{"d":"2008-09-04","o":11.91,"h":12.4,"l":11.8,"c":11.81,"v":28993},{"d":"2008-09-05","o":11.76,"h":11.93,"l":11.63,"c":11.83,"v":8019},{"d":"2008-09-08","o":12.04,"h":12.4,"l":11.87,"c":12.27,"v":20768},{"d":"2008-09-09","o":11.91,"h":12.79,"l":11.91,"c":11.98,"v":63950},{"d":"2008-09-10","o":12.33,"h":12.81,"l":11.9,"c":12.55,"v":43284},{"d":"2008-09-11","o":12.26,"h":12.65,"l":11.91,"c":12.58,"v":42976},{"d":"2008-09-12","o":12.49,"h":12.57,"l":11.94,"c":12.51,"v":20357},{"d":"2008-09-15","o":12.45,"h":12.89,"l":11.87,"c":11.87,"v":37013},{"d":"2008-09-16","o":12.06,"h":12.89,"l":11.38,"c":12.89,"v":45238},{"d":"2008-09-17","o":12.77,"h":12.77,"l":10.99,"c":11.02,"v":27040},{"d":"2008-09-18","o":10.66,"h":13.7,"l":10.55,"c":13.67,"v":139517},{"d":"2008-09-19","o":15.83,"h":15.83,"l":12.09,"c":14.66,"v":2365},{"d":"2008-09-22","o":14.01,"h":14.78,"l":14.01,"c":14.39,"v":28582},{"d":"2008-09-23","o":14,"h":14.59,"l":13.68,"c":14.08,"v":37321},{"d":"2008-09-24","o":14.01,"h":14.09,"l":13.17,"c":13.65,"v":13880},{"d":"2008-09-25","o":14.08,"h":14.44,"l":13.64,"c":14.16,"v":26320},{"d":"2008-09-26","o":12.78,"h":14.09,"l":12.04,"c":13.61,"v":38555},{"d":"2008-09-29","o":13.62,"h":14.44,"l":9.73,"c":11.91,"v":21488},{"d":"2008-09-30","o":11.91,"h":14.44,"l":11.87,"c":14.44,"v":56444},{"d":"2008-10-01","o":14.02,"h":14.26,"l":12.82,"c":13.23,"v":8739},{"d":"2008-10-02","o":13.45,"h":13.62,"l":13,"c":13.5,"v":8842},{"d":"2008-10-03","o":13.89,"h":14,"l":12.68,"c":12.68,"v":17375},{"d":"2008-10-06","o":12.16,"h":13.13,"l":9.73,"c":12.55,"v":41331},{"d":"2008-10-07","o":12.57,"h":12.88,"l":9.78,"c":10.2,"v":29816},{"d":"2008-10-08","o":9.78,"h":12.64,"l":9.78,"c":10.85,"v":49967},{"d":"2008-10-09","o":10.86,"h":10.86,"l":9.47,"c":9.63,"v":50790},{"d":"2008-10-10","o":9.42,"h":12.64,"l":8.75,"c":12.62,"v":55622},{"d":"2008-10-13","o":12.64,"h":14.01,"l":11.79,"c":13.76,"v":82045},{"d":"2008-10-14","o":14.34,"h":14.36,"l":12.43,"c":13.1,"v":40405},{"d":"2008-10-15","o":13.14,"h":13.61,"l":11.55,"c":11.64,"v":24469},{"d":"2008-10-16","o":11.62,"h":14.22,"l":10.17,"c":13.82,"v":39069},{"d":"2008-10-17","o":12.89,"h":13.62,"l":12.89,"c":13.16,"v":63744},{"d":"2008-10-20","o":13.43,"h":13.43,"l":12.02,"c":12.24,"v":30638},{"d":"2008-10-21","o":11.72,"h":11.72,"l":9.88,"c":10.17,"v":32797},{"d":"2008-10-22","o":10.48,"h":11.03,"l":9.73,"c":9.73,"v":29507},{"d":"2008-10-23","o":9.78,"h":10.51,"l":9.77,"c":9.94,"v":25189},{"d":"2008-10-24","o":9.67,"h":10.09,"l":9.3,"c":9.68,"v":10693},{"d":"2008-10-27","o":9.62,"h":9.97,"l":9.48,"c":9.59,"v":28274},{"d":"2008-10-28","o":9.93,"h":10.17,"l":9.48,"c":10.03,"v":45752},{"d":"2008-10-29","o":10.01,"h":10.17,"l":9.48,"c":9.52,"v":27759},{"d":"2008-10-30","o":9.82,"h":10.34,"l":9.49,"c":10.24,"v":15113},{"d":"2008-10-31","o":10.1,"h":10.74,"l":10.08,"c":10.74,"v":39377},{"d":"2008-11-03","o":10.65,"h":11.55,"l":10.38,"c":11.05,"v":12132},{"d":"2008-11-04","o":11.14,"h":11.35,"l":10.19,"c":10.94,"v":17478},{"d":"2008-11-05","o":10.71,"h":11.13,"l":9.98,"c":10.18,"v":22722},{"d":"2008-11-06","o":10.06,"h":10.86,"l":9.97,"c":10.38,"v":25189},{"d":"2008-11-07","o":10.24,"h":10.7,"l":10,"c":10.65,"v":13057},{"d":"2008-11-10","o":10.7,"h":11.12,"l":9.59,"c":9.6,"v":21282},{"d":"2008-11-11","o":9.58,"h":10.17,"l":9.28,"c":10.11,"v":16553},{"d":"2008-11-12","o":9.84,"h":9.87,"l":7.59,"c":7.59,"v":38041},{"d":"2008-11-13","o":7.78,"h":9.24,"l":7.78,"c":9.09,"v":51920},{"d":"2008-11-14","o":8.93,"h":9.58,"l":8.27,"c":8.45,"v":25703},{"d":"2008-11-17","o":8.45,"h":9.26,"l":8.45,"c":8.79,"v":11104},{"d":"2008-11-18","o":8.75,"h":8.94,"l":8.27,"c":8.91,"v":23236},{"d":"2008-11-19","o":8.77,"h":8.95,"l":7.78,"c":7.78,"v":18712},{"d":"2008-11-20","o":7.96,"h":8.48,"l":6.83,"c":6.99,"v":37115},{"d":"2008-11-21","o":7.42,"h":9.18,"l":7.38,"c":8.96,"v":47088},{"d":"2008-11-24","o":8.77,"h":8.96,"l":8.27,"c":8.8,"v":25806},{"d":"2008-11-25","o":9.05,"h":9.19,"l":8.59,"c":8.8,"v":8842},{"d":"2008-11-26","o":8.46,"h":9.18,"l":8,"c":9.18,"v":37424},{"d":"2008-11-28","o":8.98,"h":9.24,"l":8.83,"c":9.24,"v":5243},{"d":"2008-12-01","o":8.88,"h":9.58,"l":7.54,"c":9.13,"v":74436},{"d":"2008-12-02","o":9.04,"h":10.34,"l":8.66,"c":10.2,"v":18918},{"d":"2008-12-03","o":9.69,"h":11.18,"l":9.69,"c":10.81,"v":31872},{"d":"2008-12-04","o":10.52,"h":10.7,"l":9.83,"c":9.96,"v":22208},{"d":"2008-12-05","o":9.71,"h":10.67,"l":8.96,"c":10.6,"v":30021},{"d":"2008-12-08","o":10.7,"h":11.19,"l":10.29,"c":11.19,"v":40508},{"d":"2008-12-09","o":10.74,"h":11.18,"l":9.72,"c":9.76,"v":31461},{"d":"2008-12-10","o":9.94,"h":10.34,"l":9.23,"c":10.31,"v":8019},{"d":"2008-12-11","o":10.05,"h":11.14,"l":9.59,"c":9.82,"v":33928},{"d":"2008-12-12","o":9.48,"h":10.42,"l":9.33,"c":10.4,"v":34854},{"d":"2008-12-15","o":10.44,"h":10.44,"l":9.62,"c":10.07,"v":35368},{"d":"2008-12-16","o":10.36,"h":11.13,"l":9.75,"c":11.04,"v":72483},{"d":"2008-12-17","o":10.84,"h":10.96,"l":10.37,"c":10.65,"v":55416},{"d":"2008-12-18","o":10.69,"h":11.02,"l":10.49,"c":10.78,"v":25395},{"d":"2008-12-19","o":11.31,"h":11.91,"l":10.91,"c":11.14,"v":97466},{"d":"2008-12-22","o":11.24,"h":11.79,"l":9.67,"c":10.21,"v":35059},{"d":"2008-12-23","o":10.4,"h":10.65,"l":9.64,"c":9.98,"v":13777},{"d":"2008-12-24","o":9.99,"h":10.56,"l":9.97,"c":10.4,"v":3496},{"d":"2008-12-26","o":10.12,"h":10.2,"l":9.89,"c":10.2,"v":7711},{"d":"2008-12-29","o":10.19,"h":10.57,"l":9.48,"c":9.73,"v":16039},{"d":"2008-12-30","o":9.79,"h":10.51,"l":9.49,"c":10.49,"v":15216},{"d":"2008-12-31","o":10.52,"h":11.62,"l":9.77,"c":11.53,"v":114842},{"d":"2009-01-02","o":11.55,"h":11.62,"l":10.71,"c":11.16,"v":43593},{"d":"2009-01-05","o":11.2,"h":11.51,"l":10.7,"c":11.41,"v":32078},{"d":"2009-01-06","o":11.42,"h":11.54,"l":10.76,"c":11.03,"v":36807},{"d":"2009-01-07","o":10.76,"h":11.1,"l":10.76,"c":10.8,"v":25395},{"d":"2009-01-08","o":10.74,"h":11.08,"l":10.69,"c":10.94,"v":17787},{"d":"2009-01-09","o":11,"h":11.09,"l":10.23,"c":10.43,"v":41228},{"d":"2009-01-12","o":10.41,"h":10.74,"l":9.89,"c":9.89,"v":13057},{"d":"2009-01-13","o":9.82,"h":10.36,"l":9.78,"c":9.97,"v":26114},{"d":"2009-01-14","o":9.93,"h":10.01,"l":9.02,"c":9.24,"v":47911},{"d":"2009-01-15","o":9.25,"h":9.78,"l":8.67,"c":9.77,"v":49453},{"d":"2009-01-16","o":9.62,"h":9.62,"l":9.1,"c":9.41,"v":30227},{"d":"2009-01-20","o":9.23,"h":9.23,"l":7.47,"c":7.47,"v":45340},{"d":"2009-01-21","o":7.61,"h":8.35,"l":7.29,"c":8.35,"v":50275},{"d":"2009-01-22","o":8.09,"h":8.15,"l":7.61,"c":7.81,"v":15216},{"d":"2009-01-23","o":7.52,"h":8.54,"l":7.52,"c":7.57,"v":12646},{"d":"2009-01-26","o":7.6,"h":8.47,"l":7.6,"c":7.98,"v":13674},{"d":"2009-01-27","o":8,"h":8.75,"l":8,"c":8.42,"v":20974},{"d":"2009-01-28","o":8.68,"h":9.54,"l":8.68,"c":9.48,"v":21179},{"d":"2009-01-29","o":9.3,"h":9.65,"l":8.88,"c":9.35,"v":26526},{"d":"2009-01-30","o":9.18,"h":9.18,"l":7.45,"c":7.45,"v":17684},{"d":"2009-02-02","o":7.96,"h":8.24,"l":7.55,"c":7.77,"v":22105},{"d":"2009-02-03","o":7.85,"h":8.02,"l":7.63,"c":7.85,"v":27965},{"d":"2009-02-04","o":7.83,"h":8.21,"l":7.71,"c":7.79,"v":34442},{"d":"2009-02-05","o":7.72,"h":8.22,"l":7.53,"c":8.06,"v":30535},{"d":"2009-02-06","o":8.4,"h":8.41,"l":7.38,"c":8.41,"v":38966},{"d":"2009-02-09","o":8.34,"h":8.65,"l":8.17,"c":8.25,"v":15113},{"d":"2009-02-10","o":8.19,"h":8.35,"l":6.9,"c":6.9,"v":26320},{"d":"2009-02-11","o":6.93,"h":6.94,"l":6.33,"c":6.54,"v":56239},{"d":"2009-02-12","o":6.39,"h":6.44,"l":5.87,"c":6.14,"v":34134},{"d":"2009-02-13","o":6.16,"h":6.58,"l":5.94,"c":6.09,"v":40097},{"d":"2009-02-17","o":5.89,"h":6.09,"l":5.55,"c":5.55,"v":32078},{"d":"2009-02-18","o":5.75,"h":5.88,"l":4.97,"c":5.28,"v":33209},{"d":"2009-02-19","o":5.37,"h":6.53,"l":5.32,"c":5.55,"v":55108},{"d":"2009-02-20","o":5.55,"h":6.06,"l":5.1,"c":5.69,"v":70324},{"d":"2009-02-23","o":5.75,"h":5.75,"l":4.77,"c":4.98,"v":42564},{"d":"2009-02-24","o":5.08,"h":6.02,"l":4.74,"c":5.87,"v":56753},{"d":"2009-02-25","o":5.81,"h":5.81,"l":4.76,"c":4.9,"v":41742},{"d":"2009-02-26","o":4.99,"h":5.16,"l":4.88,"c":5.01,"v":45752},{"d":"2009-02-27","o":4.99,"h":5.11,"l":4.83,"c":4.83,"v":21796},{"d":"2009-03-02","o":4.7,"h":4.74,"l":4.5,"c":4.5,"v":23544},{"d":"2009-03-03","o":4.62,"h":4.62,"l":3.66,"c":3.77,"v":37321},{"d":"2009-03-04","o":3.89,"h":4.47,"l":3.89,"c":4.22,"v":33825},{"d":"2009-03-05","o":4.07,"h":4.07,"l":3.37,"c":3.56,"v":52023},{"d":"2009-03-06","o":3.62,"h":3.89,"l":3.4,"c":3.86,"v":22927},{"d":"2009-03-09","o":3.8,"h":4.39,"l":3.36,"c":3.7,"v":25600},{"d":"2009-03-10","o":3.85,"h":4.46,"l":3.79,"c":4.45,"v":30535},{"d":"2009-03-11","o":4.51,"h":5.29,"l":4.51,"c":4.66,"v":29816},{"d":"2009-03-12","o":4.61,"h":6.08,"l":4.61,"c":6.01,"v":43181},{"d":"2009-03-13","o":6.04,"h":6.44,"l":6.01,"c":6.01,"v":18506},{"d":"2009-03-16","o":6.09,"h":6.31,"l":5.86,"c":5.9,"v":22516},{"d":"2009-03-17","o":5.89,"h":7.29,"l":5.85,"c":7.29,"v":17067},{"d":"2009-03-18","o":7.21,"h":7.29,"l":6.56,"c":6.95,"v":47808},{"d":"2009-03-19","o":7.13,"h":7.13,"l":6.2,"c":6.34,"v":16142},{"d":"2009-03-20","o":6.44,"h":6.44,"l":5.17,"c":5.17,"v":47705},{"d":"2009-03-23","o":5.34,"h":6.49,"l":5.34,"c":6.49,"v":43695},{"d":"2009-03-24","o":6.36,"h":6.5,"l":5.88,"c":5.88,"v":22310},{"d":"2009-03-25","o":5.94,"h":6.26,"l":5.77,"c":6.26,"v":55313},{"d":"2009-03-26","o":6.32,"h":6.63,"l":6.16,"c":6.61,"v":23955},{"d":"2009-03-27","o":6.39,"h":6.39,"l":5.58,"c":5.79,"v":11721},{"d":"2009-03-30","o":5.56,"h":5.56,"l":5.07,"c":5.3,"v":25498},{"d":"2009-03-31","o":5.43,"h":5.43,"l":4.52,"c":4.58,"v":39172},{"d":"2009-04-01","o":4.54,"h":5.15,"l":4.41,"c":5.15,"v":23338},{"d":"2009-04-02","o":5.32,"h":5.84,"l":5.06,"c":5.84,"v":49042},{"d":"2009-04-03","o":5.88,"h":6.55,"l":5.81,"c":6.43,"v":34854},{"d":"2009-04-06","o":6.27,"h":7.26,"l":5.86,"c":6.58,"v":46574},{"d":"2009-04-07","o":6.45,"h":6.57,"l":5.6,"c":5.67,"v":17170},{"d":"2009-04-08","o":5.74,"h":6.66,"l":5.74,"c":6,"v":9767},{"d":"2009-04-09","o":6.19,"h":6.88,"l":5.59,"c":6.88,"v":40405},{"d":"2009-04-13","o":6.91,"h":7.71,"l":6.49,"c":7.58,"v":20768},{"d":"2009-04-14","o":7.3,"h":7.3,"l":6.78,"c":6.8,"v":24881},{"d":"2009-04-15","o":6.75,"h":7.57,"l":6.75,"c":7.36,"v":14497},{"d":"2009-04-16","o":7.5,"h":7.86,"l":7.09,"c":7.76,"v":15525},{"d":"2009-04-17","o":7.79,"h":8.16,"l":7.71,"c":7.87,"v":31152},{"d":"2009-04-20","o":7.63,"h":7.63,"l":5.9,"c":6.11,"v":39686},{"d":"2009-04-21","o":6.09,"h":7.54,"l":5.54,"c":7.38,"v":23441},{"d":"2009-04-22","o":7.17,"h":7.88,"l":6.69,"c":6.75,"v":23030},{"d":"2009-04-23","o":6.74,"h":6.74,"l":5.84,"c":6.09,"v":34956},{"d":"2009-04-24","o":6.17,"h":6.42,"l":6.04,"c":6.28,"v":23441},{"d":"2009-04-27","o":6.06,"h":6.22,"l":5.66,"c":5.66,"v":30433},{"d":"2009-04-28","o":5.58,"h":6.17,"l":5.58,"c":6.06,"v":10178},{"d":"2009-04-29","o":6.18,"h":6.81,"l":6.18,"c":6.71,"v":28582},{"d":"2009-04-30","o":6.79,"h":7.01,"l":6.18,"c":6.37,"v":46677},{"d":"2009-05-01","o":6.35,"h":6.76,"l":6.19,"c":6.43,"v":17067},{"d":"2009-05-04","o":6.57,"h":6.67,"l":6.36,"c":6.67,"v":19637},{"d":"2009-05-05","o":6.59,"h":6.59,"l":6.03,"c":6.32,"v":21282},{"d":"2009-05-06","o":6.42,"h":6.69,"l":6.03,"c":6.09,"v":19637},{"d":"2009-05-07","o":6.18,"h":6.36,"l":5.75,"c":5.75,"v":29713},{"d":"2009-05-08","o":5.91,"h":6.73,"l":5.91,"c":6.62,"v":24983},{"d":"2009-05-11","o":6.42,"h":6.66,"l":6.03,"c":6.09,"v":16758},{"d":"2009-05-12","o":6.14,"h":6.37,"l":5.93,"c":5.94,"v":18609},{"d":"2009-05-13","o":5.87,"h":6.4,"l":5.63,"c":5.69,"v":25909},{"d":"2009-05-14","o":5.74,"h":6.22,"l":5.42,"c":5.99,"v":24161},{"d":"2009-05-15","o":6.11,"h":6.11,"l":5.36,"c":5.68,"v":43284},{"d":"2009-05-18","o":5.81,"h":6.84,"l":5.81,"c":6.51,"v":43695},{"d":"2009-05-19","o":6.51,"h":6.59,"l":6.04,"c":6.32,"v":12749},{"d":"2009-05-20","o":6.4,"h":6.56,"l":5.94,"c":6.36,"v":42462},{"d":"2009-05-21","o":6.22,"h":6.33,"l":5.94,"c":6.01,"v":23030},{"d":"2009-05-22","o":6.2,"h":6.2,"l":5.93,"c":5.93,"v":8533},{"d":"2009-05-26","o":5.93,"h":6.42,"l":5.93,"c":6.42,"v":20563},{"d":"2009-05-27","o":6.35,"h":6.36,"l":5.81,"c":5.82,"v":19432},{"d":"2009-05-28","o":5.91,"h":6.21,"l":5.87,"c":5.9,"v":25806},{"d":"2009-05-29","o":5.96,"h":6.11,"l":5.87,"c":6.1,"v":29816},{"d":"2009-06-01","o":6.27,"h":6.47,"l":6.1,"c":6.41,"v":31358},{"d":"2009-06-02","o":6.35,"h":6.86,"l":6.19,"c":6.84,"v":34134},{"d":"2009-06-03","o":6.74,"h":6.89,"l":6.61,"c":6.8,"v":22413},{"d":"2009-06-04","o":6.81,"h":7.05,"l":6.39,"c":7.05,"v":18403},{"d":"2009-06-05","o":7.16,"h":7.2,"l":7.06,"c":7.17,"v":7711},{"d":"2009-06-08","o":6.97,"h":7.5,"l":6.55,"c":7.24,"v":51098},{"d":"2009-06-09","o":7.29,"h":7.29,"l":6.44,"c":6.45,"v":16861},{"d":"2009-06-10","o":6.54,"h":6.54,"l":5.94,"c":6.14,"v":31461},{"d":"2009-06-11","o":6.14,"h":6.55,"l":6.08,"c":6.09,"v":23647},{"d":"2009-06-12","o":6.08,"h":6.31,"l":6.08,"c":6.26,"v":11309},{"d":"2009-06-15","o":6.2,"h":6.4,"l":5.94,"c":5.96,"v":32386},{"d":"2009-06-16","o":6.17,"h":6.64,"l":5.93,"c":6.15,"v":22516},{"d":"2009-06-17","o":6.15,"h":6.44,"l":5.97,"c":6.38,"v":15936},{"d":"2009-06-18","o":6.34,"h":6.66,"l":6.22,"c":6.58,"v":5449},{"d":"2009-06-19","o":6.75,"h":6.75,"l":6.21,"c":6.27,"v":44312},{"d":"2009-06-22","o":6.21,"h":6.26,"l":5.82,"c":5.82,"v":19123},{"d":"2009-06-23","o":5.88,"h":6.05,"l":5.75,"c":5.83,"v":13057},{"d":"2009-06-24","o":5.91,"h":6.3,"l":5.77,"c":5.88,"v":11515},{"d":"2009-06-25","o":5.82,"h":6.05,"l":5.82,"c":6.05,"v":62510},{"d":"2009-06-26","o":6,"h":6.22,"l":5.94,"c":6.05,"v":209738},{"d":"2009-06-29","o":6.09,"h":6.36,"l":5.87,"c":6.24,"v":24161},{"d":"2009-06-30","o":6.24,"h":6.52,"l":5.84,"c":6.15,"v":79371},{"d":"2009-07-01","o":6.27,"h":6.51,"l":6.22,"c":6.37,"v":27451},{"d":"2009-07-02","o":6.22,"h":6.53,"l":6.14,"c":6.29,"v":35779},{"d":"2009-07-06","o":6.33,"h":6.42,"l":5.92,"c":6.05,"v":20665},{"d":"2009-07-07","o":6.16,"h":6.46,"l":6.13,"c":6.13,"v":57678},{"d":"2009-07-08","o":6.2,"h":6.3,"l":5.82,"c":5.92,"v":30330},{"d":"2009-07-09","o":5.99,"h":5.99,"l":5.7,"c":5.8,"v":14188},{"d":"2009-07-10","o":5.82,"h":6.17,"l":5.74,"c":6.17,"v":20563},{"d":"2009-07-13","o":6.2,"h":6.47,"l":6.08,"c":6.47,"v":26423},{"d":"2009-07-14","o":6.43,"h":6.46,"l":5.98,"c":6.08,"v":11001},{"d":"2009-07-15","o":6.22,"h":6.56,"l":6.08,"c":6.56,"v":23441},{"d":"2009-07-16","o":6.51,"h":6.95,"l":6.47,"c":6.91,"v":23441},{"d":"2009-07-17","o":6.92,"h":6.92,"l":6.29,"c":6.29,"v":24367},{"d":"2009-07-20","o":6.32,"h":6.32,"l":5.93,"c":6.09,"v":18609},{"d":"2009-07-21","o":6.18,"h":6.22,"l":6.03,"c":6.14,"v":27143},{"d":"2009-07-22","o":6.06,"h":6.23,"l":5.97,"c":6.23,"v":14702},{"d":"2009-07-23","o":6.21,"h":6.31,"l":5.99,"c":6.3,"v":40611},{"d":"2009-07-24","o":6.22,"h":6.35,"l":6.15,"c":6.32,"v":12646},{"d":"2009-07-27","o":6.19,"h":6.39,"l":6.19,"c":6.31,"v":25498},{"d":"2009-07-28","o":6.23,"h":6.54,"l":6.17,"c":6.54,"v":28068},{"d":"2009-07-29","o":6.45,"h":6.81,"l":6.13,"c":6.55,"v":42564},{"d":"2009-07-30","o":6.7,"h":6.85,"l":6.32,"c":6.48,"v":32489},{"d":"2009-07-31","o":6.42,"h":6.6,"l":5.85,"c":6.3,"v":24675},{"d":"2009-08-03","o":6.22,"h":6.93,"l":6.2,"c":6.75,"v":82764},{"d":"2009-08-04","o":6.66,"h":6.76,"l":6.4,"c":6.76,"v":15011},{"d":"2009-08-05","o":6.58,"h":6.58,"l":6.31,"c":6.31,"v":15730},{"d":"2009-08-06","o":6.35,"h":6.58,"l":6.26,"c":6.26,"v":17478},{"d":"2009-08-07","o":6.46,"h":6.71,"l":6.41,"c":6.69,"v":24161},{"d":"2009-08-10","o":6.58,"h":6.71,"l":6.4,"c":6.63,"v":6272},{"d":"2009-08-11","o":6.58,"h":6.58,"l":6.32,"c":6.36,"v":10384},{"d":"2009-08-12","o":6.39,"h":6.53,"l":6.32,"c":6.42,"v":24058},{"d":"2009-08-13","o":6.47,"h":6.47,"l":6.33,"c":6.42,"v":16656},{"d":"2009-08-14","o":6.45,"h":6.46,"l":6.14,"c":6.17,"v":28890},{"d":"2009-08-17","o":5.99,"h":6.42,"l":5.99,"c":6,"v":23030},{"d":"2009-08-18","o":6.08,"h":6.33,"l":6.03,"c":6.06,"v":60865},{"d":"2009-08-19","o":6,"h":6.33,"l":5.98,"c":6.15,"v":48733},{"d":"2009-08-20","o":6.13,"h":6.54,"l":6.01,"c":6.54,"v":59940},{"d":"2009-08-21","o":6.66,"h":6.66,"l":6.36,"c":6.55,"v":107337},{"d":"2009-08-24","o":6.57,"h":6.66,"l":6.34,"c":6.43,"v":37013},{"d":"2009-08-25","o":6.48,"h":6.57,"l":6.48,"c":6.57,"v":19432},{"d":"2009-08-26","o":6.54,"h":6.54,"l":6.23,"c":6.48,"v":16039},{"d":"2009-08-27","o":6.51,"h":6.55,"l":6.22,"c":6.55,"v":20460},{"d":"2009-08-28","o":6.55,"h":6.64,"l":6.33,"c":6.61,"v":27554},{"d":"2009-08-31","o":6.52,"h":6.55,"l":6.22,"c":6.27,"v":55416},{"d":"2009-09-01","o":6.2,"h":6.35,"l":6.03,"c":6.04,"v":38966},{"d":"2009-09-02","o":6.04,"h":6.25,"l":6.04,"c":6.25,"v":20871},{"d":"2009-09-03","o":6.29,"h":6.3,"l":6.07,"c":6.1,"v":9664},{"d":"2009-09-04","o":6.19,"h":6.27,"l":6.04,"c":6.24,"v":15422},{"d":"2009-09-08","o":6.33,"h":6.34,"l":5.77,"c":5.77,"v":83176},{"d":"2009-09-09","o":5.79,"h":6.2,"l":5.65,"c":6.15,"v":38246},{"d":"2009-09-10","o":6,"h":6.23,"l":5.92,"c":6.07,"v":13468},{"d":"2009-09-11","o":6.07,"h":6.07,"l":5.89,"c":5.9,"v":8533},{"d":"2009-09-14","o":5.86,"h":6.22,"l":5.86,"c":6.21,"v":20563},{"d":"2009-09-15","o":6.17,"h":6.24,"l":6.11,"c":6.19,"v":10384},{"d":"2009-09-16","o":6.21,"h":6.39,"l":6.04,"c":6.36,"v":28890},{"d":"2009-09-17","o":6.35,"h":6.5,"l":6.34,"c":6.44,"v":10693},{"d":"2009-09-18","o":6.49,"h":6.66,"l":6.32,"c":6.66,"v":72380},{"d":"2009-09-21","o":6.53,"h":7.04,"l":6.53,"c":6.88,"v":44415},{"d":"2009-09-22","o":7.04,"h":7.33,"l":6.81,"c":7.27,"v":26423},{"d":"2009-09-23","o":7.29,"h":7.29,"l":6.97,"c":6.97,"v":15833},{"d":"2009-09-24","o":7.01,"h":7.15,"l":6.68,"c":6.95,"v":20974},{"d":"2009-09-25","o":6.93,"h":7.33,"l":6.93,"c":7.11,"v":22105},{"d":"2009-09-28","o":6.96,"h":7.22,"l":6.89,"c":6.91,"v":26935},{"d":"2009-09-29","o":6.93,"h":7.06,"l":6.8,"c":6.91,"v":6632},{"d":"2009-09-30","o":6.96,"h":7.11,"l":6.6,"c":7.01,"v":65196},{"d":"2009-10-01","o":6.96,"h":6.96,"l":6.16,"c":6.16,"v":16120},{"d":"2009-10-02","o":6.11,"h":7.49,"l":6.09,"c":6.93,"v":52442},{"d":"2009-10-05","o":6.97,"h":7.13,"l":6.77,"c":7.11,"v":18263},{"d":"2009-10-06","o":7.22,"h":7.22,"l":6.82,"c":7.03,"v":10203},{"d":"2009-10-07","o":7,"h":7.12,"l":6.65,"c":6.91,"v":9591},{"d":"2009-10-08","o":7.02,"h":7.02,"l":6.71,"c":6.71,"v":16324},{"d":"2009-10-09","o":6.72,"h":6.96,"l":6.47,"c":6.87,"v":26119},{"d":"2009-10-12","o":6.87,"h":6.93,"l":6.66,"c":6.81,"v":8162},{"d":"2009-10-13","o":6.69,"h":6.69,"l":6.52,"c":6.57,"v":12549},{"d":"2009-10-14","o":6.69,"h":6.84,"l":6.69,"c":6.84,"v":10407},{"d":"2009-10-15","o":6.77,"h":6.8,"l":6.47,"c":6.52,"v":25405},{"d":"2009-10-16","o":6.45,"h":6.62,"l":6.31,"c":6.6,"v":17039},{"d":"2009-10-19","o":6.64,"h":6.64,"l":6.23,"c":6.61,"v":25507},{"d":"2009-10-20","o":6.58,"h":7.07,"l":6.58,"c":6.68,"v":63155},{"d":"2009-10-21","o":6.66,"h":6.86,"l":6.13,"c":6.21,"v":20712},{"d":"2009-10-22","o":6.16,"h":6.65,"l":6.16,"c":6.64,"v":35914},{"d":"2009-10-23","o":6.66,"h":6.69,"l":6.15,"c":6.15,"v":26323},{"d":"2009-10-26","o":6.49,"h":6.63,"l":5.94,"c":5.97,"v":43260},{"d":"2009-10-27","o":6,"h":6.45,"l":6,"c":6.04,"v":34792},{"d":"2009-10-28","o":6,"h":6.08,"l":5.91,"c":5.91,"v":26425},{"d":"2009-10-29","o":6,"h":6.13,"l":5.88,"c":6.12,"v":56421},{"d":"2009-10-30","o":6.01,"h":6.12,"l":5.69,"c":5.77,"v":54891},{"d":"2009-11-02","o":5.86,"h":6.13,"l":5.54,"c":5.93,"v":56830},{"d":"2009-11-03","o":5.89,"h":5.89,"l":5.43,"c":5.88,"v":42648},{"d":"2009-11-04","o":5.85,"h":6.13,"l":5.17,"c":5.17,"v":54687},{"d":"2009-11-05","o":5.27,"h":5.46,"l":4.97,"c":5.03,"v":53667},{"d":"2009-11-06","o":5,"h":5.44,"l":5,"c":5.2,"v":50504},{"d":"2009-11-09","o":5.32,"h":5.88,"l":5.32,"c":5.87,"v":43260},{"d":"2009-11-10","o":5.91,"h":6.22,"l":5.9,"c":6.19,"v":55401},{"d":"2009-11-11","o":6.32,"h":6.36,"l":6.16,"c":6.24,"v":19385},{"d":"2009-11-12","o":6.21,"h":6.21,"l":5.74,"c":5.83,"v":50402},{"d":"2009-11-13","o":5.89,"h":5.93,"l":5.59,"c":5.74,"v":26731},{"d":"2009-11-16","o":5.83,"h":5.98,"l":5.83,"c":5.98,"v":51116},{"d":"2009-11-17","o":5.94,"h":6.2,"l":5.69,"c":6.19,"v":64176},{"d":"2009-11-18","o":6.21,"h":6.3,"l":6.17,"c":6.28,"v":38873},{"d":"2009-11-19","o":6.16,"h":6.26,"l":5.98,"c":6.03,"v":60605},{"d":"2009-11-20","o":5.98,"h":6.16,"l":5.88,"c":6.13,"v":59380},{"d":"2009-11-23","o":6.21,"h":6.45,"l":6.13,"c":6.17,"v":48565},{"d":"2009-11-24","o":6.18,"h":6.37,"l":6.01,"c":6.3,"v":78153},{"d":"2009-11-25","o":6.37,"h":6.66,"l":6.37,"c":6.59,"v":47239},{"d":"2009-11-27","o":6.3,"h":6.52,"l":6.29,"c":6.37,"v":42648},{"d":"2009-11-30","o":6.37,"h":6.59,"l":6.29,"c":6.48,"v":46933},{"d":"2009-12-01","o":6.61,"h":6.78,"l":6.55,"c":6.69,"v":26323},{"d":"2009-12-02","o":6.62,"h":6.82,"l":6.56,"c":6.81,"v":22242},{"d":"2009-12-03","o":6.84,"h":6.84,"l":6.58,"c":6.6,"v":17345},{"d":"2009-12-04","o":6.74,"h":6.86,"l":6.67,"c":6.85,"v":45709},{"d":"2009-12-07","o":6.85,"h":6.85,"l":6.69,"c":6.78,"v":18467},{"d":"2009-12-08","o":6.71,"h":6.81,"l":6.51,"c":6.52,"v":26017},{"d":"2009-12-09","o":6.52,"h":6.52,"l":6.43,"c":6.49,"v":52034},{"d":"2009-12-10","o":6.53,"h":6.54,"l":6.45,"c":6.51,"v":44892},{"d":"2009-12-11","o":6.54,"h":6.59,"l":6.46,"c":6.54,"v":70195},{"d":"2009-12-14","o":6.47,"h":6.67,"l":6.43,"c":6.66,"v":17549},{"d":"2009-12-15","o":6.62,"h":6.86,"l":6.61,"c":6.66,"v":68767},{"d":"2009-12-16","o":6.75,"h":6.78,"l":6.64,"c":6.7,"v":26731},{"d":"2009-12-17","o":6.64,"h":6.66,"l":6.47,"c":6.54,"v":22956},{"d":"2009-12-18","o":6.53,"h":6.8,"l":6.16,"c":6.65,"v":138554},{"d":"2009-12-21","o":6.7,"h":6.81,"l":6.5,"c":6.56,"v":17753},{"d":"2009-12-22","o":6.57,"h":6.61,"l":6.52,"c":6.53,"v":22956},{"d":"2009-12-23","o":6.58,"h":6.69,"l":6.52,"c":6.63,"v":65910},{"d":"2009-12-24","o":6.67,"h":6.82,"l":6.63,"c":6.66,"v":14080},{"d":"2009-12-28","o":6.68,"h":6.87,"l":6.51,"c":6.87,"v":36832},{"d":"2009-12-29","o":6.86,"h":7.09,"l":6.67,"c":6.96,"v":42930},{"d":"2009-12-30","o":6.92,"h":7.05,"l":6.67,"c":7.04,"v":38880},{"d":"2009-12-31","o":7.05,"h":7.25,"l":6.74,"c":7.07,"v":61863},{"d":"2010-01-04","o":7.22,"h":7.27,"l":6.88,"c":7.22,"v":29160},{"d":"2010-01-05","o":7.18,"h":7.35,"l":7.03,"c":7.3,"v":57104},{"d":"2010-01-06","o":7.21,"h":7.75,"l":7.17,"c":7.45,"v":78671},{"d":"2010-01-07","o":7.55,"h":7.73,"l":7.44,"c":7.69,"v":12555},{"d":"2010-01-08","o":7.66,"h":7.74,"l":7.52,"c":7.72,"v":10631},{"d":"2010-01-11","o":7.77,"h":7.79,"l":7.53,"c":7.66,"v":13162},{"d":"2010-01-12","o":7.63,"h":7.76,"l":7.63,"c":7.65,"v":15187},{"d":"2010-01-13","o":7.69,"h":7.8,"l":7.65,"c":7.73,"v":14479},{"d":"2010-01-14","o":7.69,"h":8.14,"l":7.69,"c":7.9,"v":28451},{"d":"2010-01-15","o":7.96,"h":8.03,"l":7.9,"c":8,"v":44853},{"d":"2010-01-19","o":7.99,"h":8.54,"l":7.99,"c":8.52,"v":84948},{"d":"2010-01-20","o":8.41,"h":8.79,"l":8.41,"c":8.76,"v":68951},{"d":"2010-01-21","o":8.78,"h":9.04,"l":8.42,"c":8.89,"v":61863},{"d":"2010-01-22","o":8.89,"h":9.1,"l":8.5,"c":8.95,"v":53156},{"d":"2010-01-25","o":9.05,"h":9.31,"l":9.03,"c":9.06,"v":44043},{"d":"2010-01-26","o":9.09,"h":9.18,"l":9.08,"c":9.09,"v":43436},{"d":"2010-01-27","o":9.09,"h":9.33,"l":9.09,"c":9.29,"v":22882},{"d":"2010-01-28","o":9.33,"h":9.36,"l":8.78,"c":9.1,"v":91732},{"d":"2010-01-29","o":9.14,"h":9.36,"l":9.09,"c":9.22,"v":44550},{"d":"2010-02-01","o":9.22,"h":9.28,"l":9.16,"c":9.23,"v":23490},{"d":"2010-02-02","o":9.27,"h":9.27,"l":9.1,"c":9.14,"v":110868},{"d":"2010-02-03","o":9.1,"h":9.16,"l":9.05,"c":9.14,"v":37665},{"d":"2010-02-04","o":9.1,"h":9.25,"l":9.02,"c":9.14,"v":80493},{"d":"2010-02-05","o":9.27,"h":9.31,"l":9.09,"c":9.24,"v":44752},{"d":"2010-02-08","o":9.25,"h":9.25,"l":9.14,"c":9.14,"v":32805},{"d":"2010-02-09","o":9.31,"h":9.31,"l":9.14,"c":9.19,"v":22579},{"d":"2010-02-10","o":9.13,"h":9.18,"l":9.07,"c":9.16,"v":37968},{"d":"2010-02-11","o":9.09,"h":9.42,"l":9.09,"c":9.42,"v":55383},{"d":"2010-02-12","o":9.27,"h":9.56,"l":9.27,"c":9.55,"v":38373},{"d":"2010-02-16","o":9.55,"h":9.55,"l":9.4,"c":9.49,"v":20756},{"d":"2010-02-17","o":9.5,"h":9.53,"l":9.38,"c":9.53,"v":49815},{"d":"2010-02-18","o":9.48,"h":9.5,"l":9.39,"c":9.49,"v":14985},{"d":"2010-02-19","o":9.48,"h":9.68,"l":9.43,"c":9.61,"v":40500},{"d":"2010-02-22","o":9.69,"h":9.73,"l":9.15,"c":9.7,"v":33210},{"d":"2010-02-23","o":9.67,"h":9.68,"l":9.38,"c":9.51,"v":26831},{"d":"2010-02-24","o":9.54,"h":9.54,"l":9.38,"c":9.5,"v":25819},{"d":"2010-02-25","o":9.29,"h":9.63,"l":9.29,"c":9.58,"v":51333},{"d":"2010-02-26","o":9.61,"h":9.61,"l":9.38,"c":9.38,"v":30678},{"d":"2010-03-01","o":9.45,"h":9.59,"l":9.41,"c":9.56,"v":21364},{"d":"2010-03-02","o":9.61,"h":9.97,"l":9.58,"c":9.95,"v":47992},{"d":"2010-03-03","o":9.99,"h":10.07,"l":9.84,"c":10.05,"v":15289},{"d":"2010-03-04","o":10.12,"h":10.15,"l":9.86,"c":9.88,"v":15491},{"d":"2010-03-05","o":9.96,"h":10.19,"l":9.79,"c":9.83,"v":36855},{"d":"2010-03-08","o":9.79,"h":9.88,"l":9.79,"c":9.83,"v":17820},{"d":"2010-03-09","o":9.8,"h":9.85,"l":9.77,"c":9.83,"v":15491},{"d":"2010-03-10","o":9.8,"h":9.88,"l":9.8,"c":9.82,"v":27540},{"d":"2010-03-11","o":9.79,"h":9.93,"l":9.78,"c":9.87,"v":26325},{"d":"2010-03-12","o":9.91,"h":9.91,"l":9.63,"c":9.68,"v":17212},{"d":"2010-03-15","o":9.67,"h":9.76,"l":9.38,"c":9.4,"v":22477},{"d":"2010-03-16","o":9.45,"h":9.49,"l":9.33,"c":9.49,"v":12352},{"d":"2010-03-17","o":9.5,"h":9.62,"l":9.28,"c":9.43,"v":31185},{"d":"2010-03-18","o":9.28,"h":9.5,"l":9.28,"c":9.39,"v":12656},{"d":"2010-03-19","o":9.4,"h":9.51,"l":9.28,"c":9.44,"v":80088},{"d":"2010-03-22","o":9.37,"h":9.54,"l":9.36,"c":9.53,"v":21769},{"d":"2010-03-23","o":9.51,"h":9.76,"l":9.4,"c":9.65,"v":28147},{"d":"2010-03-24","o":9.61,"h":9.64,"l":9.29,"c":9.39,"v":54776},{"d":"2010-03-25","o":9.48,"h":9.67,"l":9.38,"c":9.51,"v":16402},{"d":"2010-03-26","o":9.55,"h":9.58,"l":8.96,"c":9.03,"v":34425},{"d":"2010-03-29","o":9.12,"h":9.41,"l":8.1,"c":8.6,"v":89424},{"d":"2010-03-30","o":8.6,"h":8.95,"l":8.6,"c":8.74,"v":29339},{"d":"2010-03-31","o":8.69,"h":9.19,"l":8.69,"c":8.99,"v":55463},{"d":"2010-04-01","o":9.05,"h":9.35,"l":8.9,"c":8.96,"v":24416},{"d":"2010-04-05","o":9.04,"h":9.55,"l":8.99,"c":9.55,"v":45114},{"d":"2010-04-06","o":9.45,"h":9.81,"l":9.36,"c":9.5,"v":17985},{"d":"2010-04-07","o":9.45,"h":9.61,"l":9.37,"c":9.61,"v":32353},{"d":"2010-04-08","o":9.52,"h":9.86,"l":9.52,"c":9.68,"v":13866},{"d":"2010-04-09","o":9.68,"h":9.83,"l":9.37,"c":9.7,"v":36473},{"d":"2010-04-12","o":9.7,"h":9.7,"l":9.37,"c":9.45,"v":51042},{"d":"2010-04-13","o":9.48,"h":9.59,"l":9.27,"c":9.59,"v":27530},{"d":"2010-04-14","o":9.59,"h":10.14,"l":9.26,"c":10.06,"v":64707},{"d":"2010-04-15","o":10.42,"h":10.68,"l":10.2,"c":10.37,"v":2749732},{"d":"2010-04-16","o":10.31,"h":10.45,"l":10.29,"c":10.44,"v":134638},{"d":"2010-04-19","o":10.33,"h":10.67,"l":10.25,"c":10.52,"v":139963},{"d":"2010-04-20","o":10.59,"h":10.7,"l":10.48,"c":10.67,"v":182867},{"d":"2010-04-21","o":10.71,"h":10.9,"l":10.6,"c":10.68,"v":153327},{"d":"2010-04-22","o":10.65,"h":11.08,"l":10.65,"c":10.95,"v":169905},{"d":"2010-04-23","o":10.95,"h":11.14,"l":10.83,"c":10.96,"v":217230},{"d":"2010-04-26","o":10.96,"h":11.2,"l":10.95,"c":11.03,"v":314691},{"d":"2010-04-27","o":10.99,"h":11.17,"l":10.8,"c":10.98,"v":161566},{"d":"2010-04-28","o":10.96,"h":11.16,"l":10.8,"c":11.07,"v":108112},{"d":"2010-04-29","o":11.09,"h":11.2,"l":10.65,"c":11.03,"v":258927},{"d":"2010-04-30","o":11,"h":11.3,"l":10.89,"c":11.08,"v":265760},{"d":"2010-05-03","o":11.14,"h":11.2,"l":10.62,"c":10.89,"v":110423},{"d":"2010-05-04","o":10.77,"h":10.88,"l":10.56,"c":10.71,"v":401302},{"d":"2010-05-05","o":10.62,"h":10.66,"l":10.46,"c":10.63,"v":156642},{"d":"2010-05-06","o":10.58,"h":10.94,"l":9.95,"c":10.53,"v":163173},{"d":"2010-05-07","o":10.48,"h":10.69,"l":10.2,"c":10.45,"v":231899},{"d":"2010-05-10","o":10.69,"h":10.95,"l":10.69,"c":10.94,"v":52850},{"d":"2010-05-11","o":10.8,"h":11.29,"l":10.8,"c":11.08,"v":56166},{"d":"2010-05-12","o":11.07,"h":11.39,"l":11.07,"c":11.24,"v":68927},{"d":"2010-05-13","o":11.17,"h":11.25,"l":10.95,"c":11.17,"v":101581},{"d":"2010-05-14","o":11.07,"h":11.19,"l":10.7,"c":10.84,"v":97361},{"d":"2010-05-17","o":10.92,"h":10.93,"l":10.64,"c":10.8,"v":100577},{"d":"2010-05-18","o":10.93,"h":11.02,"l":10.81,"c":10.83,"v":217531},{"d":"2010-05-19","o":10.75,"h":10.91,"l":10.63,"c":10.71,"v":78271},{"d":"2010-05-20","o":10.7,"h":10.7,"l":10.18,"c":10.29,"v":418986},{"d":"2010-05-21","o":10.17,"h":10.7,"l":9.96,"c":10.58,"v":164881},{"d":"2010-05-24","o":10.6,"h":10.75,"l":10.35,"c":10.48,"v":100878},{"d":"2010-05-25","o":10.45,"h":10.65,"l":10.27,"c":10.49,"v":181360},{"d":"2010-05-26","o":10.52,"h":10.75,"l":10.41,"c":10.46,"v":102687},{"d":"2010-05-27","o":10.69,"h":11.41,"l":10.47,"c":11.33,"v":248880},{"d":"2010-05-28","o":11.31,"h":11.64,"l":11.16,"c":11.22,"v":1163313},{"d":"2010-06-01","o":11.21,"h":11.32,"l":10.45,"c":10.65,"v":176034},{"d":"2010-06-02","o":10.68,"h":10.93,"l":10.48,"c":10.91,"v":122480},{"d":"2010-06-03","o":10.95,"h":10.95,"l":10.62,"c":10.86,"v":51645},{"d":"2010-06-04","o":10.69,"h":10.72,"l":10.35,"c":10.4,"v":154130},{"d":"2010-06-07","o":10.4,"h":10.61,"l":10.35,"c":10.35,"v":85003},{"d":"2010-06-08","o":10.43,"h":10.49,"l":10.07,"c":10.32,"v":94046},{"d":"2010-06-09","o":10.41,"h":10.62,"l":10.03,"c":10.13,"v":79778},{"d":"2010-06-10","o":10.24,"h":10.53,"l":10.12,"c":10.45,"v":93041},{"d":"2010-06-11","o":10.34,"h":10.76,"l":10.34,"c":10.71,"v":112835},{"d":"2010-06-14","o":10.82,"h":10.92,"l":10.26,"c":10.35,"v":85103},{"d":"2010-06-15","o":10.44,"h":10.53,"l":10.25,"c":10.41,"v":104194},{"d":"2010-06-16","o":10.33,"h":10.6,"l":10.33,"c":10.4,"v":71238},{"d":"2010-06-17","o":10.4,"h":10.49,"l":10.38,"c":10.42,"v":87113},{"d":"2010-06-18","o":10.43,"h":10.46,"l":10.2,"c":10.44,"v":171513},{"d":"2010-06-21","o":10.48,"h":10.5,"l":10.08,"c":10.1,"v":71539},{"d":"2010-06-22","o":10.17,"h":10.25,"l":9.91,"c":9.91,"v":85103},{"d":"2010-06-23","o":9.91,"h":10.07,"l":9.9,"c":9.91,"v":61190},{"d":"2010-06-24","o":9.82,"h":10.05,"l":9.72,"c":9.85,"v":53554},{"d":"2010-06-25","o":9.94,"h":11.5,"l":9.92,"c":11.5,"v":1009685},{"d":"2010-06-28","o":10.88,"h":10.88,"l":10.08,"c":10.09,"v":172000},{"d":"2010-06-29","o":10,"h":10.02,"l":9.53,"c":9.6,"v":230100},{"d":"2010-06-30","o":9.63,"h":9.79,"l":9.54,"c":9.66,"v":437900},{"d":"2010-07-01","o":9.6,"h":9.8,"l":9.6,"c":9.76,"v":120700},{"d":"2010-07-02","o":9.83,"h":9.9,"l":9.61,"c":9.71,"v":86200},{"d":"2010-07-06","o":9.88,"h":9.88,"l":9.69,"c":9.78,"v":107700},{"d":"2010-07-07","o":9.83,"h":10.08,"l":9.7,"c":10.03,"v":104500},{"d":"2010-07-08","o":10.12,"h":10.24,"l":9.84,"c":9.98,"v":56000},{"d":"2010-07-09","o":9.99,"h":10.35,"l":9.99,"c":10.3,"v":34600},{"d":"2010-07-12","o":10.42,"h":10.58,"l":10.09,"c":10.15,"v":48200},{"d":"2010-07-13","o":10.31,"h":10.59,"l":10.19,"c":10.49,"v":84900},{"d":"2010-07-14","o":10.48,"h":10.55,"l":10.36,"c":10.47,"v":29800},{"d":"2010-07-15","o":10.47,"h":10.49,"l":10.07,"c":10.24,"v":37400},{"d":"2010-07-16","o":10.06,"h":10.21,"l":9.74,"c":9.75,"v":97700},{"d":"2010-07-19","o":9.95,"h":10.05,"l":9.74,"c":10.04,"v":77500},{"d":"2010-07-20","o":9.84,"h":9.99,"l":9.71,"c":9.96,"v":59600},{"d":"2010-07-21","o":10.06,"h":10.12,"l":9.63,"c":9.75,"v":97400},{"d":"2010-07-22","o":9.88,"h":10.42,"l":9.84,"c":10.3,"v":83900},{"d":"2010-07-23","o":10.2,"h":10.2,"l":9.41,"c":9.49,"v":399200},{"d":"2010-07-26","o":9.48,"h":9.61,"l":9.18,"c":9.6,"v":90300},{"d":"2010-07-27","o":9.68,"h":9.9,"l":9.42,"c":9.48,"v":88700},{"d":"2010-07-28","o":9.45,"h":9.45,"l":9.13,"c":9.27,"v":105100},{"d":"2010-07-29","o":9.31,"h":9.41,"l":9.13,"c":9.29,"v":79400},{"d":"2010-07-30","o":9.19,"h":9.9,"l":9.14,"c":9.84,"v":162000},{"d":"2010-08-02","o":9.95,"h":10.06,"l":9.55,"c":9.7,"v":63700},{"d":"2010-08-03","o":9.66,"h":9.9,"l":9.51,"c":9.54,"v":85200},{"d":"2010-08-04","o":9.54,"h":9.63,"l":9.49,"c":9.56,"v":36000},{"d":"2010-08-05","o":9.53,"h":9.54,"l":9.42,"c":9.43,"v":56400},{"d":"2010-08-06","o":9.33,"h":9.48,"l":9.02,"c":9.46,"v":50600},{"d":"2010-08-09","o":9.51,"h":9.71,"l":9.15,"c":9.6,"v":29900},{"d":"2010-08-10","o":9.45,"h":9.58,"l":9.25,"c":9.26,"v":40700},{"d":"2010-08-11","o":9.17,"h":9.3,"l":8.73,"c":8.75,"v":97000},{"d":"2010-08-12","o":8.59,"h":8.9,"l":8.52,"c":8.82,"v":58700},{"d":"2010-08-13","o":8.78,"h":8.82,"l":8.53,"c":8.55,"v":51600},{"d":"2010-08-16","o":8.51,"h":8.8,"l":8.51,"c":8.64,"v":135500},{"d":"2010-08-17","o":8.75,"h":9.05,"l":8.7,"c":8.94,"v":106000},{"d":"2010-08-18","o":8.9,"h":8.91,"l":8.48,"c":8.49,"v":69700},{"d":"2010-08-19","o":8.45,"h":8.59,"l":8.13,"c":8.15,"v":112700},{"d":"2010-08-20","o":8.08,"h":8.35,"l":7.95,"c":8.15,"v":78800},{"d":"2010-08-23","o":8.19,"h":8.24,"l":8.02,"c":8.15,"v":82400},{"d":"2010-08-24","o":8.02,"h":8.08,"l":7.85,"c":7.92,"v":71700},{"d":"2010-08-25","o":7.88,"h":8.08,"l":7.86,"c":8.05,"v":89100},{"d":"2010-08-26","o":8.06,"h":8.14,"l":7.97,"c":8.05,"v":60200},{"d":"2010-08-27","o":8.15,"h":8.42,"l":8.03,"c":8.38,"v":59400},{"d":"2010-08-30","o":8.32,"h":8.32,"l":7.93,"c":7.94,"v":58900},{"d":"2010-08-31","o":7.94,"h":8.12,"l":7.75,"c":7.83,"v":54700},{"d":"2010-09-01","o":7.98,"h":8.32,"l":7.85,"c":8.29,"v":63200},{"d":"2010-09-02","o":8.22,"h":8.39,"l":8.14,"c":8.38,"v":33400},{"d":"2010-09-03","o":8.47,"h":8.6,"l":8.33,"c":8.59,"v":46800},{"d":"2010-09-07","o":8.57,"h":8.57,"l":8.34,"c":8.36,"v":43400},{"d":"2010-09-08","o":8.41,"h":8.59,"l":8.41,"c":8.55,"v":50100},{"d":"2010-09-09","o":8.61,"h":8.81,"l":8.39,"c":8.44,"v":26500},{"d":"2010-09-10","o":8.38,"h":8.56,"l":8.05,"c":8.34,"v":43800},{"d":"2010-09-13","o":8.46,"h":8.7,"l":8.29,"c":8.57,"v":175500},{"d":"2010-09-14","o":8.54,"h":8.82,"l":8.5,"c":8.61,"v":35900},{"d":"2010-09-15","o":8.6,"h":8.76,"l":8.51,"c":8.73,"v":40000},{"d":"2010-09-16","o":8.69,"h":8.76,"l":8.49,"c":8.68,"v":49700},{"d":"2010-09-17","o":8.78,"h":8.82,"l":8.53,"c":8.65,"v":83000},{"d":"2010-09-20","o":8.65,"h":8.99,"l":8.55,"c":8.96,"v":64500},{"d":"2010-09-21","o":8.95,"h":9.33,"l":8.87,"c":9.05,"v":35500},{"d":"2010-09-22","o":9.04,"h":9.09,"l":8.61,"c":8.78,"v":29200},{"d":"2010-09-23","o":8.71,"h":9.07,"l":8.6,"c":8.77,"v":87300},{"d":"2010-09-24","o":8.91,"h":9.25,"l":8.86,"c":9.24,"v":62200},{"d":"2010-09-27","o":9.24,"h":9.3,"l":9.04,"c":9.2,"v":34400},{"d":"2010-09-28","o":9.17,"h":9.36,"l":9.07,"c":9.33,"v":70900},{"d":"2010-09-29","o":9.29,"h":9.55,"l":9.12,"c":9.48,"v":55800},{"d":"2010-09-30","o":9.54,"h":9.75,"l":9.21,"c":9.35,"v":105900},{"d":"2010-10-01","o":9.43,"h":9.53,"l":9.15,"c":9.53,"v":38300},{"d":"2010-10-04","o":9.34,"h":9.54,"l":9.26,"c":9.47,"v":45300},{"d":"2010-10-05","o":9.6,"h":9.84,"l":9.38,"c":9.8,"v":55400},{"d":"2010-10-06","o":9.73,"h":9.95,"l":9.73,"c":9.84,"v":38300},{"d":"2010-10-07","o":9.94,"h":9.95,"l":9.73,"c":9.74,"v":78500},{"d":"2010-10-08","o":9.77,"h":9.85,"l":9.59,"c":9.78,"v":80800},{"d":"2010-10-11","o":9.74,"h":9.74,"l":9.57,"c":9.59,"v":20300},{"d":"2010-10-12","o":9.52,"h":9.65,"l":9.37,"c":9.61,"v":25600},{"d":"2010-10-13","o":9.65,"h":9.88,"l":9.41,"c":9.57,"v":53100},{"d":"2010-10-14","o":9.53,"h":9.55,"l":9.33,"c":9.48,"v":44200},{"d":"2010-10-15","o":9.53,"h":9.53,"l":9.27,"c":9.34,"v":111700},{"d":"2010-10-18","o":9.34,"h":9.66,"l":8.8,"c":9.55,"v":80800},{"d":"2010-10-19","o":9.39,"h":9.52,"l":9.07,"c":9.17,"v":42100},{"d":"2010-10-20","o":9.2,"h":9.39,"l":9.03,"c":9.23,"v":30900},{"d":"2010-10-21","o":9.3,"h":9.48,"l":9.08,"c":9.42,"v":65300},{"d":"2010-10-22","o":9.48,"h":9.67,"l":9.37,"c":9.42,"v":31000},{"d":"2010-10-25","o":9.51,"h":9.6,"l":9.36,"c":9.39,"v":26400},{"d":"2010-10-26","o":9.36,"h":9.52,"l":9.35,"c":9.48,"v":55800},{"d":"2010-10-27","o":9.39,"h":9.53,"l":9.21,"c":9.26,"v":161700},{"d":"2010-10-28","o":9.35,"h":9.35,"l":9.17,"c":9.28,"v":33200},{"d":"2010-10-29","o":9.27,"h":9.31,"l":9.25,"c":9.27,"v":51400},{"d":"2010-11-01","o":9.27,"h":9.34,"l":8.79,"c":9.05,"v":159100},{"d":"2010-11-02","o":9.17,"h":9.3,"l":9.05,"c":9.08,"v":69200},{"d":"2010-11-03","o":9.07,"h":9.14,"l":8.93,"c":9.06,"v":29600},{"d":"2010-11-04","o":9.23,"h":9.3,"l":9.15,"c":9.27,"v":70600},{"d":"2010-11-05","o":9.3,"h":9.3,"l":9.07,"c":9.14,"v":42700},{"d":"2010-11-08","o":9.07,"h":9.07,"l":8.81,"c":8.89,"v":37900},{"d":"2010-11-09","o":8.95,"h":8.95,"l":8.7,"c":8.73,"v":71100},{"d":"2010-11-10","o":8.69,"h":8.9,"l":8.69,"c":8.88,"v":60600},{"d":"2010-11-11","o":8.77,"h":9.6,"l":8.77,"c":9.5,"v":234700},{"d":"2010-11-12","o":9.4,"h":9.55,"l":9.3,"c":9.35,"v":34600},{"d":"2010-11-15","o":9.48,"h":10.03,"l":9.48,"c":9.87,"v":73100},{"d":"2010-11-16","o":9.8,"h":9.88,"l":9.59,"c":9.7,"v":67800},{"d":"2010-11-17","o":9.66,"h":9.75,"l":9.29,"c":9.43,"v":133100},{"d":"2010-11-18","o":9.58,"h":9.95,"l":9.54,"c":9.91,"v":31400},{"d":"2010-11-19","o":9.93,"h":9.95,"l":9.79,"c":9.82,"v":56300},{"d":"2010-11-22","o":9.79,"h":9.8,"l":9.44,"c":9.61,"v":22000},{"d":"2010-11-23","o":9.53,"h":9.75,"l":9.53,"c":9.68,"v":30300},{"d":"2010-11-24","o":9.74,"h":9.95,"l":9.74,"c":9.89,"v":41900},{"d":"2010-11-26","o":9.8,"h":9.91,"l":9.78,"c":9.86,"v":7700},{"d":"2010-11-29","o":9.79,"h":9.95,"l":9.59,"c":9.91,"v":33800},{"d":"2010-11-30","o":9.82,"h":9.84,"l":9.58,"c":9.64,"v":39500},{"d":"2010-12-01","o":9.8,"h":9.95,"l":9.7,"c":9.9,"v":52600},{"d":"2010-12-02","o":9.9,"h":10,"l":9.84,"c":9.98,"v":54100},{"d":"2010-12-03","o":9.89,"h":10,"l":9.85,"c":9.96,"v":34800},{"d":"2010-12-06","o":9.91,"h":10.02,"l":9.74,"c":9.98,"v":49500},{"d":"2010-12-07","o":10.03,"h":10.03,"l":9.91,"c":9.97,"v":67200},{"d":"2010-12-08","o":10.02,"h":10.02,"l":9.71,"c":9.73,"v":55100},{"d":"2010-12-09","o":9.82,"h":9.97,"l":9.67,"c":9.96,"v":43000},{"d":"2010-12-10","o":9.94,"h":10.04,"l":9.84,"c":10.04,"v":56400},{"d":"2010-12-13","o":10.03,"h":10.28,"l":9.96,"c":10.23,"v":55500},{"d":"2010-12-14","o":10.29,"h":10.41,"l":10.09,"c":10.36,"v":53300},{"d":"2010-12-15","o":10.38,"h":10.48,"l":10.23,"c":10.28,"v":28000},{"d":"2010-12-16","o":10.35,"h":10.57,"l":10.14,"c":10.49,"v":61400},{"d":"2010-12-17","o":10.48,"h":10.5,"l":10.25,"c":10.5,"v":108200},{"d":"2010-12-20","o":10.49,"h":10.9,"l":10.46,"c":10.71,"v":70100},{"d":"2010-12-21","o":10.75,"h":10.79,"l":10.58,"c":10.63,"v":17900},{"d":"2010-12-22","o":10.62,"h":10.67,"l":10.46,"c":10.63,"v":42200},{"d":"2010-12-23","o":10.62,"h":10.71,"l":10.43,"c":10.55,"v":23000},{"d":"2010-12-27","o":10.48,"h":10.94,"l":10.48,"c":10.92,"v":15000},{"d":"2010-12-28","o":10.95,"h":11.05,"l":10.81,"c":10.96,"v":49700},{"d":"2010-12-29","o":10.96,"h":11.15,"l":10.91,"c":11.07,"v":41100},{"d":"2010-12-30","o":11.1,"h":11.1,"l":10.73,"c":10.74,"v":14100},{"d":"2010-12-31","o":10.75,"h":10.77,"l":10.54,"c":10.54,"v":28700},{"d":"2011-01-03","o":10.65,"h":11.06,"l":10.65,"c":10.85,"v":128800},{"d":"2011-01-04","o":10.9,"h":10.92,"l":10.45,"c":10.58,"v":39900},{"d":"2011-01-05","o":10.59,"h":11.1,"l":10.55,"c":11.07,"v":36500},{"d":"2011-01-06","o":11.04,"h":11.2,"l":10.9,"c":11.1,"v":32600},{"d":"2011-01-07","o":11.15,"h":11.15,"l":10.7,"c":10.98,"v":33800},{"d":"2011-01-10","o":10.96,"h":11.01,"l":10.82,"c":10.88,"v":32100},{"d":"2011-01-11","o":10.9,"h":10.94,"l":10.57,"c":10.83,"v":24700},{"d":"2011-01-12","o":10.88,"h":10.97,"l":10.78,"c":10.96,"v":28300},{"d":"2011-01-13","o":10.91,"h":10.98,"l":10.83,"c":10.98,"v":26500},{"d":"2011-01-14","o":10.99,"h":11.07,"l":10.91,"c":10.98,"v":31300},{"d":"2011-01-18","o":11,"h":11,"l":10.82,"c":10.83,"v":50800},{"d":"2011-01-19","o":10.79,"h":10.83,"l":10.06,"c":10.41,"v":85000},{"d":"2011-01-20","o":10.32,"h":10.63,"l":10.2,"c":10.2,"v":23600},{"d":"2011-01-21","o":10.11,"h":10.3,"l":10.01,"c":10.03,"v":45400},{"d":"2011-01-24","o":10.03,"h":10.12,"l":9.82,"c":9.87,"v":22800},{"d":"2011-01-25","o":9.83,"h":10.07,"l":9.83,"c":9.97,"v":23800},{"d":"2011-01-26","o":10.03,"h":10.32,"l":9.97,"c":10.27,"v":39700},{"d":"2011-01-27","o":10.19,"h":10.3,"l":10.12,"c":10.21,"v":20400},{"d":"2011-01-28","o":10.17,"h":10.23,"l":9.5,"c":9.65,"v":89100},{"d":"2011-01-31","o":9.7,"h":9.71,"l":9.37,"c":9.53,"v":280600},{"d":"2011-02-01","o":9.58,"h":9.93,"l":9.42,"c":9.84,"v":56400},{"d":"2011-02-02","o":9.78,"h":9.95,"l":9.62,"c":9.78,"v":30300},{"d":"2011-02-03","o":9.73,"h":10.27,"l":9.63,"c":10.21,"v":49300},{"d":"2011-02-04","o":10.17,"h":10.24,"l":9.86,"c":10.02,"v":35800},{"d":"2011-02-07","o":10.05,"h":10.24,"l":9.98,"c":10,"v":56800},{"d":"2011-02-08","o":9.98,"h":10.02,"l":9.54,"c":9.72,"v":48600},{"d":"2011-02-09","o":9.71,"h":9.98,"l":9.71,"c":9.85,"v":57600},{"d":"2011-02-10","o":9.75,"h":10,"l":9.75,"c":9.84,"v":35000},{"d":"2011-02-11","o":9.76,"h":10.05,"l":9.76,"c":9.94,"v":41300},{"d":"2011-02-14","o":9.9,"h":10.13,"l":9.89,"c":10.06,"v":18700},{"d":"2011-02-15","o":9.98,"h":10.09,"l":9.87,"c":9.96,"v":15700},{"d":"2011-02-16","o":9.97,"h":10.06,"l":9.88,"c":9.91,"v":13800},{"d":"2011-02-17","o":9.93,"h":9.93,"l":9.75,"c":9.83,"v":60800},{"d":"2011-02-18","o":9.93,"h":10,"l":9.87,"c":9.98,"v":48300},{"d":"2011-02-22","o":9.8,"h":9.95,"l":9.79,"c":9.81,"v":50000},{"d":"2011-02-23","o":9.83,"h":9.97,"l":9.83,"c":9.92,"v":58700},{"d":"2011-02-24","o":9.97,"h":9.97,"l":9.87,"c":9.94,"v":55700},{"d":"2011-02-25","o":9.94,"h":10.27,"l":9.85,"c":10.27,"v":41200},{"d":"2011-02-28","o":10.28,"h":10.28,"l":10,"c":10.09,"v":40800},{"d":"2011-03-01","o":10.1,"h":10.14,"l":9.92,"c":10.02,"v":42500},{"d":"2011-03-02","o":9.98,"h":10.03,"l":9.88,"c":9.98,"v":41700},{"d":"2011-03-03","o":10.04,"h":10.15,"l":10,"c":10.04,"v":48300},{"d":"2011-03-04","o":10.01,"h":10.01,"l":9.85,"c":9.91,"v":27300},{"d":"2011-03-07","o":9.93,"h":9.93,"l":9.64,"c":9.64,"v":45100},{"d":"2011-03-08","o":9.67,"h":10,"l":9.67,"c":10,"v":34500},{"d":"2011-03-09","o":10,"h":10.01,"l":9.87,"c":9.97,"v":16200},{"d":"2011-03-10","o":9.86,"h":9.86,"l":9.56,"c":9.69,"v":73100},{"d":"2011-03-11","o":9.67,"h":9.82,"l":9.57,"c":9.72,"v":37600},{"d":"2011-03-14","o":9.57,"h":9.62,"l":9.53,"c":9.53,"v":53400},{"d":"2011-03-15","o":9.22,"h":9.47,"l":9.15,"c":9.32,"v":61500},{"d":"2011-03-16","o":9.28,"h":9.4,"l":9.2,"c":9.37,"v":70000},{"d":"2011-03-17","o":9.55,"h":9.72,"l":9.39,"c":9.56,"v":48000},{"d":"2011-03-18","o":9.64,"h":9.9,"l":9.57,"c":9.9,"v":121500},{"d":"2011-03-21","o":10,"h":10.03,"l":9.79,"c":10,"v":36400},{"d":"2011-03-22","o":9.99,"h":9.99,"l":9.84,"c":9.9,"v":18200},{"d":"2011-03-23","o":9.85,"h":10.1,"l":9.71,"c":10.09,"v":49600},{"d":"2011-03-24","o":10.19,"h":10.19,"l":10.01,"c":10.06,"v":23700},{"d":"2011-03-25","o":10.13,"h":10.2,"l":10.01,"c":10.1,"v":29900},{"d":"2011-03-28","o":10.06,"h":10.16,"l":10.06,"c":10.08,"v":20000},{"d":"2011-03-29","o":10.05,"h":10.15,"l":10.01,"c":10.14,"v":26700},{"d":"2011-03-30","o":10.15,"h":10.2,"l":9.92,"c":10.2,"v":26800},{"d":"2011-03-31","o":10.2,"h":10.2,"l":10,"c":10.16,"v":27800},{"d":"2011-04-01","o":10.18,"h":10.25,"l":10.1,"c":10.16,"v":56500},{"d":"2011-04-04","o":10.15,"h":10.15,"l":10.05,"c":10.09,"v":34000},{"d":"2011-04-05","o":9.98,"h":10.14,"l":9.92,"c":10.09,"v":109700},{"d":"2011-04-06","o":10.15,"h":10.15,"l":9.8,"c":10.08,"v":40500},{"d":"2011-04-07","o":10.11,"h":10.11,"l":9.86,"c":9.95,"v":9500},{"d":"2011-04-08","o":10.03,"h":10.03,"l":9.71,"c":9.79,"v":30500},{"d":"2011-04-11","o":9.77,"h":9.84,"l":9.67,"c":9.78,"v":34900},{"d":"2011-04-12","o":9.72,"h":9.89,"l":9.66,"c":9.66,"v":26600},{"d":"2011-04-13","o":9.78,"h":9.85,"l":9.61,"c":9.63,"v":215400},{"d":"2011-04-14","o":9.64,"h":9.78,"l":9.56,"c":9.78,"v":25600},{"d":"2011-04-15","o":9.72,"h":9.73,"l":9.61,"c":9.68,"v":75200},{"d":"2011-04-18","o":9.55,"h":9.69,"l":9.51,"c":9.61,"v":37500},{"d":"2011-04-19","o":9.63,"h":9.63,"l":9.36,"c":9.47,"v":39800},{"d":"2011-04-20","o":9.61,"h":9.63,"l":9.47,"c":9.58,"v":27100},{"d":"2011-04-21","o":9.65,"h":9.65,"l":9.27,"c":9.58,"v":100400},{"d":"2011-04-25","o":9.54,"h":9.67,"l":9.44,"c":9.66,"v":31600},{"d":"2011-04-26","o":9.65,"h":10,"l":9.63,"c":9.91,"v":33000},{"d":"2011-04-27","o":9.88,"h":10.05,"l":9.84,"c":10,"v":39000},{"d":"2011-04-28","o":9.93,"h":9.97,"l":9.85,"c":9.92,"v":18000},{"d":"2011-04-29","o":9.93,"h":9.98,"l":9.69,"c":9.94,"v":61000},{"d":"2011-05-02","o":9.96,"h":10,"l":9.66,"c":9.71,"v":38000},{"d":"2011-05-03","o":9.72,"h":9.74,"l":9.56,"c":9.61,"v":20000},{"d":"2011-05-04","o":9.6,"h":9.62,"l":9.35,"c":9.35,"v":45600},{"d":"2011-05-05","o":9.31,"h":9.5,"l":9.17,"c":9.27,"v":279600},{"d":"2011-05-06","o":9.38,"h":9.53,"l":9.21,"c":9.22,"v":93000},{"d":"2011-05-09","o":9.2,"h":9.26,"l":9.1,"c":9.24,"v":22000},{"d":"2011-05-10","o":9.28,"h":9.48,"l":9.25,"c":9.45,"v":39100},{"d":"2011-05-11","o":9.44,"h":9.46,"l":9.16,"c":9.18,"v":47600},{"d":"2011-05-12","o":9.16,"h":9.44,"l":9.15,"c":9.36,"v":83700},{"d":"2011-05-13","o":9.36,"h":9.36,"l":9.15,"c":9.21,"v":23000},{"d":"2011-05-16","o":9.17,"h":9.21,"l":8.9,"c":8.91,"v":33300},{"d":"2011-05-17","o":8.85,"h":9.14,"l":8.84,"c":8.9,"v":43300},{"d":"2011-05-18","o":8.91,"h":9.1,"l":8.9,"c":9.05,"v":150200},{"d":"2011-05-19","o":9.11,"h":9.13,"l":9.02,"c":9.04,"v":33900},{"d":"2011-05-20","o":8.98,"h":9.17,"l":8.98,"c":8.98,"v":41300},{"d":"2011-05-23","o":8.84,"h":8.94,"l":8.74,"c":8.74,"v":42800},{"d":"2011-05-24","o":8.77,"h":8.87,"l":8.65,"c":8.65,"v":42800},{"d":"2011-05-25","o":8.6,"h":8.73,"l":8.57,"c":8.71,"v":22900},{"d":"2011-05-26","o":8.69,"h":8.85,"l":8.63,"c":8.85,"v":44700},{"d":"2011-05-27","o":8.89,"h":8.94,"l":8.81,"c":8.94,"v":15200},{"d":"2011-05-31","o":9.04,"h":9.35,"l":8.91,"c":9.32,"v":53900},{"d":"2011-06-01","o":9.29,"h":9.29,"l":8.71,"c":8.71,"v":74000},{"d":"2011-06-02","o":8.76,"h":8.88,"l":8.68,"c":8.78,"v":32700},{"d":"2011-06-03","o":8.69,"h":8.8,"l":8.54,"c":8.65,"v":60000},{"d":"2011-06-06","o":8.63,"h":8.82,"l":8.58,"c":8.68,"v":52200},{"d":"2011-06-07","o":8.73,"h":8.78,"l":8.61,"c":8.63,"v":165000},{"d":"2011-06-08","o":8.57,"h":8.76,"l":8.5,"c":8.75,"v":87100},{"d":"2011-06-09","o":8.79,"h":8.79,"l":8.63,"c":8.65,"v":37400},{"d":"2011-06-10","o":8.58,"h":8.6,"l":8.49,"c":8.49,"v":45300},{"d":"2011-06-13","o":8.55,"h":8.64,"l":8.54,"c":8.55,"v":26900},{"d":"2011-06-14","o":8.63,"h":8.72,"l":8.58,"c":8.64,"v":115100},{"d":"2011-06-15","o":8.55,"h":8.65,"l":8.55,"c":8.58,"v":38500},{"d":"2011-06-16","o":8.58,"h":9.26,"l":8.52,"c":9.13,"v":124000},{"d":"2011-06-17","o":9.2,"h":9.27,"l":8.92,"c":9.09,"v":134500},{"d":"2011-06-20","o":9.03,"h":9.2,"l":9,"c":9.06,"v":25400},{"d":"2011-06-21","o":9.13,"h":9.17,"l":9.01,"c":9.16,"v":40700},{"d":"2011-06-22","o":9.11,"h":9.22,"l":8.75,"c":8.75,"v":33900},{"d":"2011-06-23","o":8.71,"h":8.89,"l":8.65,"c":8.76,"v":43500},{"d":"2011-06-24","o":8.79,"h":9.03,"l":8.74,"c":8.94,"v":141200},{"d":"2011-06-27","o":8.9,"h":9.04,"l":8.76,"c":8.76,"v":37000},{"d":"2011-06-28","o":8.82,"h":8.92,"l":8.75,"c":8.84,"v":51300},{"d":"2011-06-29","o":8.9,"h":8.96,"l":8.73,"c":8.81,"v":52000},{"d":"2011-06-30","o":8.8,"h":8.93,"l":8.8,"c":8.87,"v":28000},{"d":"2011-07-01","o":8.87,"h":8.97,"l":8.76,"c":8.89,"v":35900},{"d":"2011-07-05","o":8.81,"h":8.88,"l":8.74,"c":8.79,"v":55600},{"d":"2011-07-06","o":8.77,"h":9.11,"l":8.77,"c":9.02,"v":29900},{"d":"2011-07-07","o":9.09,"h":9.36,"l":9.09,"c":9.17,"v":57600},{"d":"2011-07-08","o":9.07,"h":9.19,"l":8.95,"c":9.03,"v":15700},{"d":"2011-07-11","o":8.94,"h":9.05,"l":8.89,"c":8.95,"v":19500},{"d":"2011-07-12","o":8.94,"h":9.35,"l":8.94,"c":9.13,"v":30100},{"d":"2011-07-13","o":9.19,"h":9.41,"l":8.76,"c":9.29,"v":34200},{"d":"2011-07-14","o":9.29,"h":9.29,"l":9.1,"c":9.14,"v":19500},{"d":"2011-07-15","o":9.15,"h":9.29,"l":9.15,"c":9.23,"v":39000},{"d":"2011-07-18","o":9.25,"h":9.45,"l":9.25,"c":9.38,"v":73400},{"d":"2011-07-19","o":9.44,"h":9.75,"l":9.44,"c":9.73,"v":75200},{"d":"2011-07-20","o":9.75,"h":9.87,"l":9.59,"c":9.85,"v":48900},{"d":"2011-07-21","o":9.92,"h":10.36,"l":9.72,"c":10.3,"v":188200},{"d":"2011-07-22","o":10.3,"h":10.3,"l":9.99,"c":10.08,"v":94600},{"d":"2011-07-25","o":10.09,"h":10.21,"l":9.78,"c":10.08,"v":54000},{"d":"2011-07-26","o":10.06,"h":10.29,"l":9.9,"c":10.12,"v":66800},{"d":"2011-07-27","o":10.1,"h":10.14,"l":10.01,"c":10.05,"v":84800},{"d":"2011-07-28","o":10.06,"h":10.16,"l":10.01,"c":10.08,"v":51300},{"d":"2011-07-29","o":9.97,"h":10.15,"l":9.62,"c":10.12,"v":46000},{"d":"2011-08-01","o":10.17,"h":10.28,"l":9.9,"c":10.25,"v":108300},{"d":"2011-08-02","o":10.19,"h":10.3,"l":9.97,"c":9.99,"v":53800},{"d":"2011-08-03","o":9.97,"h":10.23,"l":9.78,"c":10.12,"v":60100},{"d":"2011-08-04","o":10.01,"h":10.19,"l":9.87,"c":9.87,"v":85700},{"d":"2011-08-05","o":9.97,"h":10.14,"l":9.71,"c":9.89,"v":53600},{"d":"2011-08-08","o":9.58,"h":9.98,"l":9.07,"c":9.07,"v":132700},{"d":"2011-08-09","o":9.32,"h":10.01,"l":8.6,"c":9.82,"v":117400},{"d":"2011-08-10","o":9.5,"h":9.52,"l":8.56,"c":8.7,"v":109900},{"d":"2011-08-11","o":8.73,"h":9.08,"l":8.6,"c":9.03,"v":144800},{"d":"2011-08-12","o":9.1,"h":9.11,"l":8.81,"c":8.89,"v":60300},{"d":"2011-08-15","o":8.99,"h":9.29,"l":8.99,"c":9.17,"v":93300},{"d":"2011-08-16","o":9.08,"h":9.13,"l":8.75,"c":8.98,"v":90900},{"d":"2011-08-17","o":8.98,"h":9.08,"l":8.95,"c":9.04,"v":42800},{"d":"2011-08-18","o":8.8,"h":9.03,"l":8.65,"c":8.96,"v":143400},{"d":"2011-08-19","o":9,"h":9.16,"l":8.94,"c":9.03,"v":170900},{"d":"2011-08-22","o":9.26,"h":9.27,"l":8.75,"c":8.89,"v":85700},{"d":"2011-08-23","o":8.9,"h":9.12,"l":8.81,"c":9,"v":88100},{"d":"2011-08-24","o":8.97,"h":9.28,"l":8.81,"c":9.18,"v":190300},{"d":"2011-08-25","o":9.26,"h":9.4,"l":8.77,"c":8.8,"v":57400},{"d":"2011-08-26","o":8.75,"h":9,"l":8.75,"c":8.93,"v":27700},{"d":"2011-08-29","o":9.01,"h":9.32,"l":8.92,"c":9.28,"v":67800},{"d":"2011-08-30","o":9.23,"h":9.37,"l":8.95,"c":9.31,"v":152900},{"d":"2011-08-31","o":9.32,"h":9.32,"l":9.04,"c":9.2,"v":75100},{"d":"2011-09-01","o":9.23,"h":9.3,"l":8.75,"c":8.75,"v":54400},{"d":"2011-09-02","o":8.55,"h":8.76,"l":8.45,"c":8.47,"v":93800},{"d":"2011-09-06","o":8.39,"h":8.72,"l":8.38,"c":8.5,"v":67400},{"d":"2011-09-07","o":8.73,"h":9.09,"l":8.64,"c":9.04,"v":95400},{"d":"2011-09-08","o":8.97,"h":9.2,"l":8.64,"c":8.67,"v":61200},{"d":"2011-09-09","o":8.57,"h":8.64,"l":8.4,"c":8.49,"v":67300},{"d":"2011-09-12","o":8.36,"h":8.68,"l":8.31,"c":8.64,"v":47000},{"d":"2011-09-13","o":8.67,"h":9.01,"l":8.61,"c":8.87,"v":42400},{"d":"2011-09-14","o":8.99,"h":9.14,"l":8.62,"c":8.95,"v":45200},{"d":"2011-09-15","o":9.06,"h":9.31,"l":8.89,"c":9.24,"v":32000},{"d":"2011-09-16","o":9.24,"h":9.35,"l":9.07,"c":9.33,"v":86500},{"d":"2011-09-19","o":9.12,"h":9.12,"l":8.91,"c":8.93,"v":26500},{"d":"2011-09-20","o":8.99,"h":9.06,"l":8.96,"c":9.01,"v":45600},{"d":"2011-09-21","o":9.02,"h":9.07,"l":8.6,"c":8.62,"v":95500},{"d":"2011-09-22","o":8.5,"h":8.82,"l":8.5,"c":8.55,"v":94300},{"d":"2011-09-23","o":8.55,"h":8.69,"l":8.5,"c":8.67,"v":41900},{"d":"2011-09-26","o":8.73,"h":8.82,"l":8.6,"c":8.76,"v":29800},{"d":"2011-09-27","o":8.93,"h":9.03,"l":8.76,"c":8.87,"v":63000},{"d":"2011-09-28","o":8.89,"h":8.93,"l":8.64,"c":8.64,"v":57100},{"d":"2011-09-29","o":8.87,"h":8.99,"l":8.57,"c":8.81,"v":69500},{"d":"2011-09-30","o":8.65,"h":8.84,"l":8.65,"c":8.71,"v":56200},{"d":"2011-10-03","o":8.62,"h":9.07,"l":8.53,"c":8.55,"v":113400},{"d":"2011-10-04","o":8.51,"h":9.49,"l":8.51,"c":9.38,"v":146600},{"d":"2011-10-05","o":9.37,"h":9.37,"l":9.03,"c":9.28,"v":87300},{"d":"2011-10-06","o":9.25,"h":9.37,"l":9.2,"c":9.34,"v":87700},{"d":"2011-10-07","o":9.35,"h":9.36,"l":8.91,"c":8.95,"v":69000},{"d":"2011-10-10","o":9.13,"h":9.37,"l":9.04,"c":9.36,"v":73500},{"d":"2011-10-11","o":9.31,"h":9.52,"l":9.25,"c":9.43,"v":55700},{"d":"2011-10-12","o":9.51,"h":9.63,"l":9.41,"c":9.57,"v":62900},{"d":"2011-10-13","o":9.45,"h":9.52,"l":9.27,"c":9.48,"v":40000},{"d":"2011-10-14","o":9.6,"h":9.71,"l":9.34,"c":9.65,"v":44700},{"d":"2011-10-17","o":9.53,"h":9.59,"l":9.02,"c":9.07,"v":53700},{"d":"2011-10-18","o":9.16,"h":9.82,"l":9.16,"c":9.6,"v":96400},{"d":"2011-10-19","o":9.54,"h":9.72,"l":9.46,"c":9.52,"v":44100},{"d":"2011-10-20","o":9.47,"h":9.49,"l":9.26,"c":9.47,"v":70300},{"d":"2011-10-21","o":9.64,"h":9.64,"l":9.49,"c":9.6,"v":113500},{"d":"2011-10-24","o":9.55,"h":9.91,"l":9.49,"c":9.6,"v":113600},{"d":"2011-10-25","o":9.52,"h":9.65,"l":9.4,"c":9.49,"v":216500},{"d":"2011-10-26","o":9.75,"h":10.03,"l":9.53,"c":9.98,"v":56900},{"d":"2011-10-27","o":10.29,"h":10.6,"l":10.08,"c":10.6,"v":180100},{"d":"2011-10-28","o":10.55,"h":10.98,"l":10.46,"c":10.51,"v":93600},{"d":"2011-10-31","o":10.3,"h":10.47,"l":10.01,"c":10.03,"v":179300},{"d":"2011-11-01","o":9.64,"h":10.1,"l":9.56,"c":9.93,"v":93400},{"d":"2011-11-02","o":10.12,"h":10.31,"l":10,"c":10.1,"v":68800},{"d":"2011-11-03","o":10.24,"h":10.6,"l":10,"c":10.53,"v":95200},{"d":"2011-11-04","o":10.42,"h":10.42,"l":10.18,"c":10.29,"v":23700},{"d":"2011-11-07","o":10.27,"h":10.45,"l":10.1,"c":10.43,"v":47700},{"d":"2011-11-08","o":10.49,"h":10.67,"l":10.34,"c":10.66,"v":38900},{"d":"2011-11-09","o":10.37,"h":10.53,"l":10,"c":10.03,"v":73000},{"d":"2011-11-10","o":10.16,"h":10.22,"l":10.03,"c":10.08,"v":42800},{"d":"2011-11-11","o":10.22,"h":10.4,"l":10.13,"c":10.34,"v":50000},{"d":"2011-11-14","o":10.18,"h":10.18,"l":9.9,"c":10.05,"v":49300},{"d":"2011-11-15","o":10.05,"h":10.29,"l":10.05,"c":10.14,"v":37900},{"d":"2011-11-16","o":10.03,"h":10.16,"l":9.93,"c":10,"v":168800},{"d":"2011-11-17","o":10.04,"h":10.19,"l":9.96,"c":10.02,"v":39700},{"d":"2011-11-18","o":10.03,"h":10.1,"l":9.98,"c":9.99,"v":86600},{"d":"2011-11-21","o":9.83,"h":9.99,"l":9.65,"c":9.65,"v":52200},{"d":"2011-11-22","o":9.66,"h":9.69,"l":9.47,"c":9.5,"v":42500},{"d":"2011-11-23","o":9.43,"h":9.54,"l":9.16,"c":9.18,"v":50900},{"d":"2011-11-25","o":9.16,"h":9.33,"l":9.14,"c":9.14,"v":25700},{"d":"2011-11-28","o":9.48,"h":9.61,"l":9.33,"c":9.61,"v":62400},{"d":"2011-11-29","o":9.58,"h":9.71,"l":9.48,"c":9.62,"v":35100},{"d":"2011-11-30","o":9.98,"h":10.1,"l":9.84,"c":10,"v":135700},{"d":"2011-12-01","o":9.97,"h":9.97,"l":9.75,"c":9.81,"v":56000},{"d":"2011-12-02","o":9.95,"h":10.02,"l":9.83,"c":9.98,"v":25700},{"d":"2011-12-05","o":10.07,"h":10.29,"l":9.95,"c":10.25,"v":112600},{"d":"2011-12-06","o":10.24,"h":10.49,"l":10.14,"c":10.29,"v":38400},{"d":"2011-12-07","o":10.24,"h":10.34,"l":10.12,"c":10.23,"v":29600},{"d":"2011-12-08","o":10.17,"h":10.18,"l":9.96,"c":10,"v":57800},{"d":"2011-12-09","o":10.07,"h":10.38,"l":10.07,"c":10.33,"v":60100},{"d":"2011-12-12","o":10.14,"h":10.14,"l":9.86,"c":10,"v":33100},{"d":"2011-12-13","o":10.08,"h":10.15,"l":9.65,"c":9.7,"v":52400},{"d":"2011-12-14","o":9.62,"h":10.3,"l":9.62,"c":10.24,"v":78300},{"d":"2011-12-15","o":10.29,"h":10.36,"l":10.07,"c":10.28,"v":40700},{"d":"2011-12-16","o":10.34,"h":10.46,"l":10.1,"c":10.18,"v":93700},{"d":"2011-12-19","o":10.24,"h":10.3,"l":9.95,"c":9.96,"v":33500},{"d":"2011-12-20","o":10.18,"h":10.43,"l":10.17,"c":10.2,"v":64900},{"d":"2011-12-21","o":10.21,"h":10.21,"l":10,"c":10.18,"v":43400},{"d":"2011-12-22","o":10.21,"h":10.38,"l":10.11,"c":10.38,"v":20800},{"d":"2011-12-23","o":10.41,"h":10.41,"l":10.22,"c":10.27,"v":17300},{"d":"2011-12-27","o":10.21,"h":10.35,"l":10.2,"c":10.34,"v":10600},{"d":"2011-12-28","o":10.32,"h":10.32,"l":10.06,"c":10.12,"v":54500},{"d":"2011-12-29","o":10.2,"h":10.4,"l":10.15,"c":10.37,"v":47400},{"d":"2011-12-30","o":10.32,"h":10.35,"l":10.17,"c":10.28,"v":35300},{"d":"2012-01-03","o":10.5,"h":10.7,"l":10.34,"c":10.57,"v":51100},{"d":"2012-01-04","o":10.47,"h":10.54,"l":10.22,"c":10.36,"v":47000},{"d":"2012-01-05","o":10.32,"h":10.42,"l":10.05,"c":10.42,"v":40700},{"d":"2012-01-06","o":10.35,"h":10.74,"l":10.23,"c":10.64,"v":92300},{"d":"2012-01-09","o":10.35,"h":10.71,"l":10.35,"c":10.62,"v":29800},{"d":"2012-01-10","o":10.75,"h":10.75,"l":10.57,"c":10.65,"v":36200},{"d":"2012-01-11","o":10.59,"h":10.67,"l":10.51,"c":10.67,"v":19700},{"d":"2012-01-12","o":10.66,"h":10.68,"l":10.45,"c":10.63,"v":20600},{"d":"2012-01-13","o":10.46,"h":10.67,"l":10.46,"c":10.59,"v":20900},{"d":"2012-01-17","o":10.6,"h":10.6,"l":10.27,"c":10.34,"v":37100},{"d":"2012-01-18","o":10.36,"h":10.5,"l":10.32,"c":10.46,"v":38300},{"d":"2012-01-19","o":10.47,"h":10.78,"l":10.44,"c":10.74,"v":16400},{"d":"2012-01-20","o":10.72,"h":10.99,"l":10.72,"c":10.92,"v":34600},{"d":"2012-01-23","o":10.93,"h":10.97,"l":10.78,"c":10.93,"v":8000},{"d":"2012-01-24","o":10.8,"h":10.9,"l":10.74,"c":10.89,"v":41400},{"d":"2012-01-25","o":10.83,"h":10.99,"l":10.5,"c":10.89,"v":28500},{"d":"2012-01-26","o":10.96,"h":10.96,"l":10.58,"c":10.83,"v":40600},{"d":"2012-01-27","o":10.75,"h":10.93,"l":10.68,"c":10.83,"v":135700},{"d":"2012-01-30","o":10.74,"h":10.79,"l":10.64,"c":10.74,"v":18400},{"d":"2012-01-31","o":10.82,"h":10.82,"l":10.6,"c":10.7,"v":183100},{"d":"2012-02-01","o":10.81,"h":10.85,"l":10.68,"c":10.77,"v":88900},{"d":"2012-02-02","o":10.77,"h":11.2,"l":10.66,"c":11.04,"v":260400},{"d":"2012-02-03","o":11.2,"h":11.44,"l":11.09,"c":11.35,"v":73500},{"d":"2012-02-06","o":11.31,"h":11.42,"l":11.21,"c":11.27,"v":23400},{"d":"2012-02-07","o":11.18,"h":11.3,"l":11.04,"c":11.14,"v":41400},{"d":"2012-02-08","o":11.17,"h":11.25,"l":11.05,"c":11.23,"v":40000},{"d":"2012-02-09","o":11.24,"h":11.24,"l":11.05,"c":11.05,"v":42500},{"d":"2012-02-10","o":10.98,"h":11.14,"l":10.92,"c":10.95,"v":43300},{"d":"2012-02-13","o":11.1,"h":11.22,"l":11,"c":11.22,"v":19400},{"d":"2012-02-14","o":11.13,"h":11.27,"l":10.71,"c":10.89,"v":29200},{"d":"2012-02-15","o":10.92,"h":10.93,"l":10.74,"c":10.78,"v":33900},{"d":"2012-02-16","o":10.85,"h":11.27,"l":10.68,"c":11.24,"v":31700},{"d":"2012-02-17","o":11.3,"h":11.36,"l":11.05,"c":11.27,"v":31000},{"d":"2012-02-21","o":11.24,"h":11.41,"l":11.12,"c":11.17,"v":35800},{"d":"2012-02-22","o":11.15,"h":11.3,"l":10.97,"c":11.01,"v":26200},{"d":"2012-02-23","o":11.04,"h":11.43,"l":11,"c":11.4,"v":57500},{"d":"2012-02-24","o":11.37,"h":11.37,"l":11.2,"c":11.24,"v":29000},{"d":"2012-02-27","o":11.39,"h":11.7,"l":11.35,"c":11.64,"v":168600},{"d":"2012-02-28","o":11.68,"h":11.73,"l":11.64,"c":11.7,"v":35000},{"d":"2012-02-29","o":11.71,"h":11.77,"l":11.46,"c":11.52,"v":111400},{"d":"2012-03-01","o":11.55,"h":11.94,"l":11.52,"c":11.52,"v":135900},{"d":"2012-03-02","o":11.52,"h":11.67,"l":11.1,"c":11.2,"v":81800},{"d":"2012-03-05","o":11.16,"h":11.74,"l":11.16,"c":11.63,"v":54800},{"d":"2012-03-06","o":11.52,"h":11.75,"l":11.52,"c":11.52,"v":32600},{"d":"2012-03-07","o":11.6,"h":11.8,"l":11.52,"c":11.75,"v":34900},{"d":"2012-03-08","o":11.78,"h":11.96,"l":11.5,"c":11.78,"v":45600},{"d":"2012-03-09","o":11.75,"h":12.15,"l":11.75,"c":11.97,"v":43300},{"d":"2012-03-12","o":11.97,"h":12.03,"l":11.76,"c":11.85,"v":33100},{"d":"2012-03-13","o":11.98,"h":12.3,"l":11.89,"c":12.3,"v":83100},{"d":"2012-03-14","o":12.27,"h":12.44,"l":12.17,"c":12.4,"v":43300},{"d":"2012-03-15","o":12.45,"h":12.72,"l":12.3,"c":12.69,"v":67800},{"d":"2012-03-16","o":12.74,"h":12.84,"l":12.62,"c":12.84,"v":101500},{"d":"2012-03-19","o":12.84,"h":13.41,"l":12.68,"c":13.13,"v":70300},{"d":"2012-03-20","o":13.02,"h":13.35,"l":12.89,"c":13.15,"v":56600},{"d":"2012-03-21","o":13.24,"h":13.29,"l":13.11,"c":13.2,"v":32700},{"d":"2012-03-22","o":13.08,"h":13.2,"l":13.01,"c":13.08,"v":54100},{"d":"2012-03-23","o":13.14,"h":13.35,"l":13.08,"c":13.27,"v":54000},{"d":"2012-03-26","o":13.44,"h":13.45,"l":13.28,"c":13.32,"v":68000},{"d":"2012-03-27","o":13.35,"h":13.49,"l":13.2,"c":13.24,"v":33200},{"d":"2012-03-28","o":13.22,"h":13.35,"l":13.1,"c":13.31,"v":130200},{"d":"2012-03-29","o":13.17,"h":13.33,"l":13.17,"c":13.3,"v":217900},{"d":"2012-03-30","o":13.4,"h":13.42,"l":13.13,"c":13.14,"v":29400},{"d":"2012-04-02","o":13.05,"h":13.42,"l":13.05,"c":13.4,"v":97800},{"d":"2012-04-03","o":13.39,"h":13.39,"l":13.09,"c":13.2,"v":56300},{"d":"2012-04-04","o":13.06,"h":13.09,"l":12.84,"c":12.97,"v":46000},{"d":"2012-04-05","o":12.86,"h":13.07,"l":12.83,"c":13,"v":28000},{"d":"2012-04-09","o":12.8,"h":13.01,"l":12.77,"c":12.79,"v":62600},{"d":"2012-04-10","o":12.82,"h":12.99,"l":12.55,"c":12.7,"v":93800},{"d":"2012-04-11","o":12.85,"h":13.11,"l":12.85,"c":13.1,"v":54300},{"d":"2012-04-12","o":13.08,"h":13.21,"l":13.02,"c":13.16,"v":35800},{"d":"2012-04-13","o":13.07,"h":13.07,"l":12.79,"c":12.8,"v":42500},{"d":"2012-04-16","o":12.85,"h":13.01,"l":12.67,"c":13,"v":35600},{"d":"2012-04-17","o":13.11,"h":13.15,"l":12.95,"c":12.98,"v":103100},{"d":"2012-04-18","o":12.94,"h":13.05,"l":12.83,"c":12.94,"v":48400},{"d":"2012-04-19","o":12.93,"h":13.05,"l":12.67,"c":12.73,"v":34900},{"d":"2012-04-20","o":12.98,"h":13.05,"l":12.74,"c":12.95,"v":66000},{"d":"2012-04-23","o":12.72,"h":12.86,"l":12.72,"c":12.74,"v":63600},{"d":"2012-04-24","o":12.72,"h":13,"l":12.72,"c":12.98,"v":64300},{"d":"2012-04-25","o":12.17,"h":12.87,"l":12.17,"c":12.69,"v":152100},{"d":"2012-04-26","o":12.62,"h":12.64,"l":12.43,"c":12.51,"v":25700},{"d":"2012-04-27","o":12.5,"h":12.8,"l":12.3,"c":12.73,"v":67400},{"d":"2012-04-30","o":12.7,"h":12.7,"l":12.28,"c":12.4,"v":92000},{"d":"2012-05-01","o":12.35,"h":12.8,"l":12.05,"c":12.08,"v":97000},{"d":"2012-05-02","o":12.02,"h":12.24,"l":11.95,"c":12.2,"v":48200},{"d":"2012-05-03","o":12.15,"h":12.24,"l":11.99,"c":12.14,"v":48000},{"d":"2012-05-04","o":12.08,"h":12.11,"l":11.77,"c":11.91,"v":59600},{"d":"2012-05-07","o":11.84,"h":12.13,"l":11.84,"c":12.02,"v":111000},{"d":"2012-05-08","o":11.92,"h":12.36,"l":11.92,"c":12.23,"v":42100},{"d":"2012-05-09","o":12.06,"h":12.48,"l":12,"c":12.27,"v":57000},{"d":"2012-05-10","o":12.38,"h":12.68,"l":12.35,"c":12.52,"v":31000},{"d":"2012-05-11","o":12.37,"h":12.59,"l":12.22,"c":12.4,"v":47700},{"d":"2012-05-14","o":12.27,"h":12.44,"l":12.19,"c":12.19,"v":30600},{"d":"2012-05-15","o":12.22,"h":12.31,"l":12.06,"c":12.12,"v":31000},{"d":"2012-05-16","o":12.06,"h":12.26,"l":11.77,"c":11.78,"v":70300},{"d":"2012-05-17","o":11.76,"h":11.78,"l":11.32,"c":11.47,"v":89600},{"d":"2012-05-18","o":11.41,"h":11.67,"l":11.35,"c":11.61,"v":90800},{"d":"2012-05-21","o":11.64,"h":11.81,"l":11.49,"c":11.69,"v":49000},{"d":"2012-05-22","o":11.71,"h":11.75,"l":11.18,"c":11.29,"v":65000},{"d":"2012-05-23","o":11.15,"h":11.31,"l":11.01,"c":11.28,"v":36000},{"d":"2012-05-24","o":11.25,"h":11.56,"l":11.17,"c":11.55,"v":54000},{"d":"2012-05-25","o":11.51,"h":11.59,"l":11.33,"c":11.42,"v":42300},{"d":"2012-05-29","o":11.48,"h":11.68,"l":11.26,"c":11.55,"v":45900},{"d":"2012-05-30","o":11.47,"h":11.55,"l":11.35,"c":11.4,"v":39100},{"d":"2012-05-31","o":11.37,"h":11.46,"l":11.2,"c":11.37,"v":58100},{"d":"2012-06-01","o":11.16,"h":11.31,"l":10.88,"c":10.88,"v":63500},{"d":"2012-06-04","o":10.99,"h":11.27,"l":10.9,"c":11.19,"v":52300},{"d":"2012-06-05","o":11.07,"h":11.49,"l":11.07,"c":11.43,"v":41600},{"d":"2012-06-06","o":11.45,"h":11.62,"l":11.31,"c":11.52,"v":42500},{"d":"2012-06-07","o":11.64,"h":11.75,"l":11.48,"c":11.51,"v":35800},{"d":"2012-06-08","o":11.47,"h":11.85,"l":11.46,"c":11.76,"v":21400},{"d":"2012-06-11","o":11.85,"h":11.85,"l":11.28,"c":11.29,"v":40400},{"d":"2012-06-12","o":11.35,"h":11.57,"l":11.28,"c":11.5,"v":52000},{"d":"2012-06-13","o":11.45,"h":11.79,"l":11.42,"c":11.64,"v":45900},{"d":"2012-06-14","o":11.7,"h":11.81,"l":11.69,"c":11.78,"v":80600},{"d":"2012-06-15","o":11.76,"h":11.95,"l":11.53,"c":11.9,"v":107700},{"d":"2012-06-18","o":11.86,"h":11.98,"l":11.57,"c":11.66,"v":50100},{"d":"2012-06-19","o":11.66,"h":12.13,"l":11.64,"c":11.96,"v":67900},{"d":"2012-06-20","o":11.92,"h":12.14,"l":11.81,"c":11.93,"v":19800},{"d":"2012-06-21","o":11.95,"h":12.05,"l":11.46,"c":11.69,"v":64300},{"d":"2012-06-22","o":11.76,"h":12.07,"l":11.74,"c":11.87,"v":183800},{"d":"2012-06-25","o":11.81,"h":11.81,"l":11.56,"c":11.69,"v":25400},{"d":"2012-06-26","o":11.72,"h":12.11,"l":11.54,"c":11.99,"v":51400},{"d":"2012-06-27","o":12.02,"h":12.25,"l":11.98,"c":12.23,"v":21200},{"d":"2012-06-28","o":12.12,"h":12.23,"l":11.87,"c":12.23,"v":28200},{"d":"2012-06-29","o":12.45,"h":12.77,"l":12.38,"c":12.6,"v":68000},{"d":"2012-07-02","o":12.63,"h":12.78,"l":12.47,"c":12.67,"v":48600},{"d":"2012-07-03","o":12.74,"h":12.8,"l":12.51,"c":12.64,"v":38300},{"d":"2012-07-05","o":12.57,"h":12.74,"l":12.49,"c":12.53,"v":18500},{"d":"2012-07-06","o":12.38,"h":12.57,"l":12.28,"c":12.48,"v":17200},{"d":"2012-07-09","o":12.5,"h":12.71,"l":12.49,"c":12.65,"v":11200},{"d":"2012-07-10","o":12.7,"h":12.8,"l":12.59,"c":12.75,"v":23000},{"d":"2012-07-11","o":12.75,"h":12.82,"l":12.61,"c":12.68,"v":53900},{"d":"2012-07-12","o":12.42,"h":12.6,"l":12.3,"c":12.39,"v":88900},{"d":"2012-07-13","o":12.38,"h":12.75,"l":12.3,"c":12.67,"v":92200},{"d":"2012-07-16","o":12.66,"h":12.66,"l":12.36,"c":12.44,"v":24100},{"d":"2012-07-17","o":12.47,"h":12.66,"l":12.35,"c":12.45,"v":30400},{"d":"2012-07-18","o":12.41,"h":12.87,"l":12.41,"c":12.65,"v":37300},{"d":"2012-07-19","o":12.66,"h":12.66,"l":12.06,"c":12.07,"v":21000},{"d":"2012-07-20","o":12.01,"h":12.2,"l":11.91,"c":12.03,"v":34000},{"d":"2012-07-23","o":11.85,"h":11.97,"l":11.69,"c":11.81,"v":27700},{"d":"2012-07-24","o":11.89,"h":11.89,"l":11.43,"c":11.66,"v":29700},{"d":"2012-07-25","o":11.76,"h":11.88,"l":11.43,"c":11.61,"v":40900},{"d":"2012-07-26","o":11.83,"h":12.08,"l":11.66,"c":11.7,"v":21400},{"d":"2012-07-27","o":11.75,"h":12.32,"l":11.63,"c":12.24,"v":48800},{"d":"2012-07-30","o":12.25,"h":12.37,"l":12.06,"c":12.13,"v":14900},{"d":"2012-07-31","o":12.05,"h":12.18,"l":11.88,"c":11.94,"v":29100},{"d":"2012-08-01","o":11.96,"h":12.13,"l":11.58,"c":11.58,"v":57700},{"d":"2012-08-02","o":11.48,"h":11.57,"l":11.27,"c":11.35,"v":55500},{"d":"2012-08-03","o":11.46,"h":12,"l":11.39,"c":11.89,"v":52700},{"d":"2012-08-06","o":11.94,"h":12.01,"l":11.74,"c":11.8,"v":35200},{"d":"2012-08-07","o":11.9,"h":11.96,"l":11.66,"c":11.92,"v":46900},{"d":"2012-08-08","o":11.88,"h":11.88,"l":11.67,"c":11.73,"v":48900},{"d":"2012-08-09","o":11.75,"h":11.82,"l":11.34,"c":11.45,"v":72700},{"d":"2012-08-10","o":11.46,"h":11.51,"l":10.85,"c":11.27,"v":476300},{"d":"2012-08-13","o":11.38,"h":11.58,"l":11.25,"c":11.47,"v":98300},{"d":"2012-08-14","o":11.5,"h":11.69,"l":11.32,"c":11.4,"v":23800},{"d":"2012-08-15","o":11.34,"h":11.7,"l":11.34,"c":11.65,"v":22000},{"d":"2012-08-16","o":11.61,"h":11.91,"l":11.58,"c":11.86,"v":23100},{"d":"2012-08-17","o":11.82,"h":12.21,"l":11.75,"c":12.18,"v":56400},{"d":"2012-08-20","o":12.1,"h":12.39,"l":12.01,"c":12.16,"v":64200},{"d":"2012-08-21","o":12.3,"h":12.47,"l":12.06,"c":12.11,"v":30200},{"d":"2012-08-22","o":12.05,"h":12.17,"l":11.97,"c":11.99,"v":19000},{"d":"2012-08-23","o":12.09,"h":12.09,"l":11.69,"c":11.79,"v":18200},{"d":"2012-08-24","o":11.73,"h":12,"l":11.73,"c":11.94,"v":12300},{"d":"2012-08-27","o":11.94,"h":12.1,"l":11.88,"c":11.99,"v":15200},{"d":"2012-08-28","o":12.01,"h":12.1,"l":11.85,"c":12.04,"v":31800},{"d":"2012-08-29","o":12.1,"h":12.14,"l":12,"c":12.07,"v":18800},{"d":"2012-08-30","o":12.05,"h":12.05,"l":11.94,"c":11.97,"v":11000},{"d":"2012-08-31","o":12.1,"h":12.1,"l":11.85,"c":11.87,"v":30200},{"d":"2012-09-04","o":11.77,"h":12.16,"l":11.77,"c":12.06,"v":46900},{"d":"2012-09-05","o":12.12,"h":12.15,"l":11.89,"c":12.08,"v":50600},{"d":"2012-09-06","o":12.19,"h":12.41,"l":12.07,"c":12.35,"v":66700},{"d":"2012-09-07","o":12.4,"h":12.52,"l":12.22,"c":12.49,"v":49300},{"d":"2012-09-10","o":12.51,"h":12.51,"l":12.26,"c":12.4,"v":23900},{"d":"2012-09-11","o":12.28,"h":12.45,"l":12.28,"c":12.42,"v":30000},{"d":"2012-09-12","o":12.28,"h":12.45,"l":12.19,"c":12.26,"v":57700},{"d":"2012-09-13","o":12.23,"h":12.8,"l":12.23,"c":12.74,"v":44800},{"d":"2012-09-14","o":12.82,"h":12.87,"l":12.74,"c":12.75,"v":53500},{"d":"2012-09-17","o":12.38,"h":12.65,"l":12.38,"c":12.63,"v":22400},{"d":"2012-09-18","o":12.58,"h":12.74,"l":12.48,"c":12.7,"v":26700},{"d":"2012-09-19","o":12.63,"h":12.79,"l":12.57,"c":12.65,"v":29400},{"d":"2012-09-20","o":12.65,"h":12.66,"l":12.41,"c":12.63,"v":11100},{"d":"2012-09-21","o":12.86,"h":12.95,"l":12.64,"c":12.85,"v":91600},{"d":"2012-09-24","o":12.83,"h":12.91,"l":12.68,"c":12.88,"v":30500},{"d":"2012-09-25","o":12.92,"h":13.03,"l":12.64,"c":12.67,"v":53500},{"d":"2012-09-26","o":12.67,"h":12.9,"l":12.66,"c":12.71,"v":28100},{"d":"2012-09-27","o":12.73,"h":12.95,"l":12.55,"c":12.83,"v":25800},{"d":"2012-09-28","o":12.75,"h":12.75,"l":12.56,"c":12.59,"v":55200},{"d":"2012-10-01","o":12.66,"h":12.78,"l":12.61,"c":12.71,"v":55600},{"d":"2012-10-02","o":12.72,"h":12.74,"l":12.4,"c":12.51,"v":54500},{"d":"2012-10-03","o":12.57,"h":12.66,"l":12.38,"c":12.53,"v":23600},{"d":"2012-10-04","o":12.54,"h":12.54,"l":12.28,"c":12.5,"v":48600},{"d":"2012-10-05","o":12.52,"h":12.81,"l":12.46,"c":12.59,"v":25300},{"d":"2012-10-08","o":12.56,"h":12.6,"l":12.42,"c":12.5,"v":23600},{"d":"2012-10-09","o":12.55,"h":12.65,"l":12.34,"c":12.4,"v":13500},{"d":"2012-10-10","o":12.4,"h":12.73,"l":12.39,"c":12.67,"v":16100},{"d":"2012-10-11","o":12.8,"h":12.86,"l":12.62,"c":12.71,"v":15300},{"d":"2012-10-12","o":12.67,"h":12.67,"l":12.36,"c":12.42,"v":19800},{"d":"2012-10-15","o":12.49,"h":12.5,"l":12.14,"c":12.48,"v":20500},{"d":"2012-10-16","o":12.52,"h":12.54,"l":12.27,"c":12.35,"v":22700},{"d":"2012-10-17","o":12.41,"h":12.5,"l":12.26,"c":12.5,"v":28600},{"d":"2012-10-18","o":12.46,"h":12.47,"l":12.13,"c":12.2,"v":36700},{"d":"2012-10-19","o":12.09,"h":12.26,"l":11.95,"c":12.07,"v":43400},{"d":"2012-10-22","o":12.01,"h":12.15,"l":11.9,"c":11.93,"v":14400},{"d":"2012-10-23","o":11.9,"h":12.16,"l":11.74,"c":11.93,"v":33800},{"d":"2012-10-24","o":11.94,"h":11.94,"l":11.15,"c":11.27,"v":130700},{"d":"2012-10-25","o":11.42,"h":11.42,"l":10.9,"c":10.99,"v":86100},{"d":"2012-10-26","o":11,"h":11,"l":10.54,"c":10.68,"v":131100},{"d":"2012-10-31","o":10.66,"h":10.75,"l":10.53,"c":10.67,"v":99200},{"d":"2012-11-01","o":10.7,"h":10.97,"l":10.7,"c":10.89,"v":49400},{"d":"2012-11-02","o":10.89,"h":10.89,"l":10.7,"c":10.81,"v":61700},{"d":"2012-11-05","o":10.77,"h":10.98,"l":10.68,"c":10.98,"v":29500},{"d":"2012-11-06","o":11.05,"h":11.27,"l":10.84,"c":11.24,"v":26200},{"d":"2012-11-07","o":11.07,"h":11.07,"l":10.61,"c":10.66,"v":55300},{"d":"2012-11-08","o":10.67,"h":10.77,"l":10.6,"c":10.61,"v":72600},{"d":"2012-11-09","o":10.54,"h":10.74,"l":10.51,"c":10.55,"v":20100},{"d":"2012-11-12","o":10.64,"h":10.75,"l":10.51,"c":10.51,"v":8600},{"d":"2012-11-13","o":10.49,"h":10.62,"l":10.26,"c":10.52,"v":21900},{"d":"2012-11-14","o":10.5,"h":10.52,"l":10.31,"c":10.5,"v":60400},{"d":"2012-11-15","o":10.46,"h":10.7,"l":10.45,"c":10.5,"v":19500},{"d":"2012-11-16","o":10.47,"h":10.58,"l":10.21,"c":10.5,"v":75900},{"d":"2012-11-19","o":10.66,"h":10.92,"l":10.66,"c":10.88,"v":51700},{"d":"2012-11-20","o":10.82,"h":11.05,"l":10.76,"c":10.78,"v":27300},{"d":"2012-11-21","o":10.92,"h":10.92,"l":10.6,"c":10.82,"v":20800},{"d":"2012-11-23","o":10.83,"h":10.89,"l":10.79,"c":10.87,"v":19200},{"d":"2012-11-26","o":10.87,"h":10.98,"l":10.64,"c":10.94,"v":43300},{"d":"2012-11-27","o":10.78,"h":11.32,"l":10.75,"c":11.02,"v":55700},{"d":"2012-11-28","o":10.93,"h":11.2,"l":10.89,"c":10.98,"v":38100},{"d":"2012-11-29","o":11.11,"h":11.41,"l":11.06,"c":11.38,"v":20000},{"d":"2012-11-30","o":11.41,"h":11.42,"l":11.07,"c":11.39,"v":78900},{"d":"2012-12-03","o":11.48,"h":11.67,"l":11.21,"c":11.56,"v":41200},{"d":"2012-12-04","o":11.54,"h":11.66,"l":11.38,"c":11.54,"v":23600},{"d":"2012-12-05","o":11.56,"h":11.7,"l":11.36,"c":11.37,"v":36500},{"d":"2012-12-06","o":11.4,"h":11.58,"l":11.31,"c":11.58,"v":29400},{"d":"2012-12-07","o":11.68,"h":11.83,"l":11.47,"c":11.68,"v":124200},{"d":"2012-12-10","o":11.72,"h":11.75,"l":11.6,"c":11.68,"v":56100},{"d":"2012-12-11","o":12.17,"h":12.28,"l":12,"c":12.15,"v":258400},{"d":"2012-12-12","o":12.22,"h":12.25,"l":12.11,"c":12.13,"v":42300},{"d":"2012-12-13","o":12.11,"h":12.23,"l":12,"c":12.07,"v":22200},{"d":"2012-12-14","o":12,"h":12.15,"l":12,"c":12.08,"v":44900},{"d":"2012-12-17","o":12.11,"h":12.3,"l":12,"c":12.27,"v":58600},{"d":"2012-12-18","o":12.3,"h":12.54,"l":12.2,"c":12.48,"v":51700},{"d":"2012-12-19","o":12.52,"h":12.52,"l":12.38,"c":12.4,"v":58300},{"d":"2012-12-20","o":12.45,"h":12.59,"l":12.37,"c":12.5,"v":39700},{"d":"2012-12-21","o":12.53,"h":12.59,"l":12.23,"c":12.48,"v":153700},{"d":"2012-12-24","o":12.46,"h":12.54,"l":12.25,"c":12.35,"v":9500},{"d":"2012-12-26","o":12.42,"h":12.49,"l":12.31,"c":12.38,"v":17000},{"d":"2012-12-27","o":12.43,"h":12.49,"l":12.16,"c":12.42,"v":60400},{"d":"2012-12-28","o":12.4,"h":12.45,"l":12.25,"c":12.34,"v":16600},{"d":"2012-12-31","o":12.37,"h":12.55,"l":12.28,"c":12.49,"v":50800},{"d":"2013-01-02","o":12.67,"h":12.92,"l":12.57,"c":12.83,"v":186400},{"d":"2013-01-03","o":12.89,"h":12.98,"l":12.71,"c":12.79,"v":49100},{"d":"2013-01-04","o":12.88,"h":12.92,"l":12.75,"c":12.9,"v":118300},{"d":"2013-01-07","o":12.86,"h":12.94,"l":12.81,"c":12.87,"v":26400},{"d":"2013-01-08","o":12.9,"h":12.93,"l":12.8,"c":12.9,"v":17000},{"d":"2013-01-09","o":12.94,"h":12.99,"l":12.75,"c":12.85,"v":98300},{"d":"2013-01-10","o":12.94,"h":12.94,"l":12.7,"c":12.84,"v":13800},{"d":"2013-01-11","o":12.81,"h":12.89,"l":12.75,"c":12.83,"v":15300},{"d":"2013-01-14","o":12.82,"h":12.93,"l":12.68,"c":12.8,"v":24200},{"d":"2013-01-15","o":12.68,"h":12.9,"l":12.62,"c":12.85,"v":21000},{"d":"2013-01-16","o":12.83,"h":12.87,"l":12.73,"c":12.8,"v":11100},{"d":"2013-01-17","o":12.84,"h":12.95,"l":12.7,"c":12.93,"v":25900},{"d":"2013-01-18","o":12.86,"h":13,"l":12.74,"c":12.98,"v":37300},{"d":"2013-01-22","o":12.95,"h":13.1,"l":12.85,"c":13.07,"v":19700},{"d":"2013-01-23","o":13.1,"h":13.1,"l":12.95,"c":13.05,"v":22800},{"d":"2013-01-24","o":13.05,"h":13.21,"l":12.99,"c":13.16,"v":18800},{"d":"2013-01-25","o":13.29,"h":13.29,"l":12.96,"c":13.18,"v":26900},{"d":"2013-01-28","o":13.2,"h":13.25,"l":13.13,"c":13.18,"v":71200},{"d":"2013-01-29","o":13.21,"h":13.29,"l":13.1,"c":13.21,"v":123600},{"d":"2013-01-30","o":13.15,"h":13.32,"l":13.09,"c":13.14,"v":60100},{"d":"2013-01-31","o":13.13,"h":13.35,"l":13.01,"c":13.26,"v":91100},{"d":"2013-02-01","o":13.36,"h":13.47,"l":13.33,"c":13.4,"v":62000},{"d":"2013-02-04","o":13.35,"h":13.46,"l":13.26,"c":13.31,"v":20700},{"d":"2013-02-05","o":13.42,"h":13.49,"l":13.3,"c":13.42,"v":48700},{"d":"2013-02-06","o":13.39,"h":13.48,"l":13.3,"c":13.46,"v":21700},{"d":"2013-02-07","o":13.49,"h":13.63,"l":13.38,"c":13.51,"v":17900},{"d":"2013-02-08","o":13.54,"h":13.67,"l":13.43,"c":13.6,"v":21500},{"d":"2013-02-11","o":13.6,"h":13.6,"l":13.44,"c":13.5,"v":25500},{"d":"2013-02-12","o":13.53,"h":13.7,"l":13.49,"c":13.6,"v":98000},{"d":"2013-02-13","o":13.65,"h":13.74,"l":13.46,"c":13.62,"v":27800},{"d":"2013-02-14","o":13.61,"h":13.75,"l":13.29,"c":13.72,"v":64700},{"d":"2013-02-15","o":13.76,"h":13.99,"l":13.6,"c":13.96,"v":61400},{"d":"2013-02-19","o":13.97,"h":14.16,"l":13.84,"c":14.12,"v":184000},{"d":"2013-02-20","o":14.16,"h":14.16,"l":13.85,"c":13.85,"v":63400},{"d":"2013-02-21","o":13.81,"h":14.2,"l":13.81,"c":13.95,"v":29800},{"d":"2013-02-22","o":14,"h":14.06,"l":13.95,"c":14.03,"v":21800},{"d":"2013-02-25","o":14.06,"h":14.11,"l":13.54,"c":13.7,"v":48500},{"d":"2013-02-26","o":13.79,"h":14,"l":13.42,"c":13.71,"v":92600},{"d":"2013-02-27","o":13.7,"h":14.09,"l":13.68,"c":13.96,"v":48200},{"d":"2013-02-28","o":13.93,"h":14.08,"l":13.85,"c":13.88,"v":88500},{"d":"2013-03-01","o":13.73,"h":14.18,"l":13.73,"c":13.98,"v":39500},{"d":"2013-03-04","o":13.9,"h":14.1,"l":13.87,"c":13.99,"v":34400},{"d":"2013-03-05","o":14.05,"h":14.4,"l":14.05,"c":14.23,"v":60200},{"d":"2013-03-06","o":14.27,"h":14.35,"l":14.16,"c":14.28,"v":23600},{"d":"2013-03-07","o":14.28,"h":14.48,"l":14.14,"c":14.39,"v":81100},{"d":"2013-03-08","o":14.54,"h":14.57,"l":14.25,"c":14.51,"v":35600},{"d":"2013-03-11","o":14.43,"h":14.6,"l":14.27,"c":14.48,"v":60900},{"d":"2013-03-12","o":14.39,"h":14.45,"l":14.18,"c":14.32,"v":39700},{"d":"2013-03-13","o":14.37,"h":14.43,"l":14.19,"c":14.3,"v":40700},{"d":"2013-03-14","o":14.36,"h":14.41,"l":14.12,"c":14.3,"v":43500},{"d":"2013-03-15","o":14.33,"h":14.78,"l":14.29,"c":14.47,"v":154300},{"d":"2013-03-18","o":14.33,"h":14.49,"l":14.26,"c":14.39,"v":23000},{"d":"2013-03-19","o":14.43,"h":14.45,"l":14.1,"c":14.19,"v":51000},{"d":"2013-03-20","o":14.32,"h":14.4,"l":14,"c":14.25,"v":50800},{"d":"2013-03-21","o":14.1,"h":14.33,"l":14.04,"c":14.29,"v":51100},{"d":"2013-03-22","o":14.31,"h":14.34,"l":14.28,"c":14.32,"v":23100},{"d":"2013-03-25","o":14.33,"h":14.49,"l":14.17,"c":14.39,"v":53200},{"d":"2013-03-26","o":14.4,"h":14.49,"l":14.32,"c":14.39,"v":30000},{"d":"2013-03-27","o":14.33,"h":14.46,"l":14.16,"c":14.42,"v":13600},{"d":"2013-03-28","o":14.46,"h":14.49,"l":14.28,"c":14.35,"v":78900},{"d":"2013-04-01","o":14.24,"h":14.4,"l":13.98,"c":14.27,"v":54400},{"d":"2013-04-02","o":14.28,"h":14.39,"l":13.92,"c":14.1,"v":44600},{"d":"2013-04-03","o":14.16,"h":14.4,"l":13.95,"c":13.96,"v":41800},{"d":"2013-04-04","o":13.99,"h":14.14,"l":13.94,"c":14.08,"v":23000},{"d":"2013-04-05","o":13.81,"h":14.17,"l":13.81,"c":14.01,"v":47000},{"d":"2013-04-08","o":14.09,"h":14.21,"l":13.84,"c":14.19,"v":31300},{"d":"2013-04-09","o":14.23,"h":14.23,"l":13.75,"c":13.77,"v":14900},{"d":"2013-04-10","o":13.78,"h":14.23,"l":13.74,"c":14.11,"v":45300},{"d":"2013-04-11","o":14.14,"h":14.14,"l":13.93,"c":14.01,"v":7200},{"d":"2013-04-12","o":13.99,"h":14.24,"l":13.93,"c":14.19,"v":19600},{"d":"2013-04-15","o":14.14,"h":14.23,"l":13.3,"c":13.48,"v":51800},{"d":"2013-04-16","o":13.56,"h":13.67,"l":13.36,"c":13.56,"v":47200},{"d":"2013-04-17","o":13.42,"h":13.42,"l":13.12,"c":13.29,"v":45600},{"d":"2013-04-18","o":13.35,"h":13.78,"l":13.05,"c":13.16,"v":37500},{"d":"2013-04-19","o":13.14,"h":13.47,"l":13.14,"c":13.45,"v":21200},{"d":"2013-04-22","o":13.41,"h":13.56,"l":13.03,"c":13.4,"v":14300},{"d":"2013-04-23","o":13.55,"h":14,"l":13.52,"c":14,"v":26700},{"d":"2013-04-24","o":13.93,"h":13.99,"l":13.7,"c":13.88,"v":12800},{"d":"2013-04-25","o":13.94,"h":14.17,"l":13.94,"c":14.04,"v":7300},{"d":"2013-04-26","o":14.02,"h":14.02,"l":13.72,"c":13.79,"v":23200},{"d":"2013-04-29","o":13.89,"h":13.99,"l":13.58,"c":13.78,"v":18700},{"d":"2013-04-30","o":13.7,"h":13.96,"l":13.67,"c":13.87,"v":16300},{"d":"2013-05-01","o":13.78,"h":13.81,"l":13.23,"c":13.32,"v":119200},{"d":"2013-05-02","o":13.9,"h":14.25,"l":13.84,"c":14.08,"v":458400},{"d":"2013-05-03","o":14.3,"h":15.04,"l":14.3,"c":14.95,"v":171000},{"d":"2013-05-06","o":14.95,"h":15.38,"l":14.93,"c":15.16,"v":83200},{"d":"2013-05-07","o":15.18,"h":15.65,"l":15.15,"c":15.57,"v":87800},{"d":"2013-05-08","o":15.48,"h":15.74,"l":15.45,"c":15.59,"v":37700},{"d":"2013-05-09","o":15.61,"h":15.8,"l":15.5,"c":15.51,"v":56300},{"d":"2013-05-10","o":15.5,"h":15.5,"l":15.16,"c":15.38,"v":36200},{"d":"2013-05-13","o":15.31,"h":15.63,"l":15.31,"c":15.51,"v":99000},{"d":"2013-05-14","o":15.48,"h":15.85,"l":15.48,"c":15.78,"v":46700},{"d":"2013-05-15","o":15.74,"h":16.05,"l":15.71,"c":16,"v":99800},{"d":"2013-05-16","o":15.96,"h":16.15,"l":15.87,"c":16.13,"v":23000},{"d":"2013-05-17","o":16.2,"h":16.45,"l":16.13,"c":16.33,"v":33000},{"d":"2013-05-20","o":16.3,"h":16.45,"l":16.12,"c":16.44,"v":17600},{"d":"2013-05-21","o":16.39,"h":16.5,"l":16.39,"c":16.45,"v":7800},{"d":"2013-05-22","o":16.42,"h":16.79,"l":15.75,"c":16.06,"v":51100},{"d":"2013-05-23","o":15.95,"h":16.14,"l":15.85,"c":16.09,"v":24500},{"d":"2013-05-24","o":16.04,"h":16.39,"l":15.9,"c":16.39,"v":18600},{"d":"2013-05-28","o":16.76,"h":17.23,"l":16.55,"c":16.71,"v":68800},{"d":"2013-05-29","o":16.55,"h":16.72,"l":16.35,"c":16.54,"v":39300},{"d":"2013-05-30","o":16.67,"h":16.76,"l":16.42,"c":16.64,"v":19000},{"d":"2013-05-31","o":16.49,"h":16.71,"l":16.45,"c":16.52,"v":57700},{"d":"2013-06-03","o":16.51,"h":16.99,"l":16.45,"c":16.94,"v":93900},{"d":"2013-06-04","o":16.87,"h":16.88,"l":16.1,"c":16.5,"v":97400},{"d":"2013-06-05","o":16.49,"h":16.49,"l":16.2,"c":16.3,"v":20400},{"d":"2013-06-06","o":16.26,"h":16.5,"l":16.08,"c":16.43,"v":28600},{"d":"2013-06-07","o":16.45,"h":16.54,"l":16.29,"c":16.36,"v":48100},{"d":"2013-06-10","o":16.47,"h":16.47,"l":16.14,"c":16.45,"v":19800},{"d":"2013-06-11","o":16.21,"h":16.45,"l":16.02,"c":16.22,"v":24400},{"d":"2013-06-12","o":16.33,"h":16.63,"l":15.86,"c":16.14,"v":41700},{"d":"2013-06-13","o":16.14,"h":16.59,"l":16.05,"c":16.47,"v":19200},{"d":"2013-06-14","o":16.39,"h":16.48,"l":16.04,"c":16.16,"v":27000},{"d":"2013-06-17","o":16.36,"h":16.83,"l":16.06,"c":16.27,"v":10900},{"d":"2013-06-18","o":16.34,"h":16.47,"l":16.24,"c":16.45,"v":26200},{"d":"2013-06-19","o":16.39,"h":16.42,"l":16.14,"c":16.17,"v":11300},{"d":"2013-06-20","o":15.89,"h":16.12,"l":15.73,"c":15.78,"v":32400},{"d":"2013-06-21","o":15.84,"h":16.11,"l":15.57,"c":16.05,"v":102500},{"d":"2013-06-24","o":15.84,"h":16.25,"l":15.74,"c":16.11,"v":66200},{"d":"2013-06-25","o":16.1,"h":16.47,"l":15.95,"c":16.45,"v":84500},{"d":"2013-06-26","o":16.51,"h":16.51,"l":16.13,"c":16.35,"v":47000},{"d":"2013-06-27","o":16.44,"h":16.85,"l":16.29,"c":16.82,"v":34300},{"d":"2013-06-28","o":16.62,"h":17,"l":16.62,"c":16.85,"v":274600},{"d":"2013-07-01","o":16.85,"h":17.4,"l":16.77,"c":17.35,"v":94200},{"d":"2013-07-02","o":17.42,"h":17.95,"l":17.37,"c":17.72,"v":152900},{"d":"2013-07-03","o":17.73,"h":18.08,"l":17.73,"c":18,"v":26300},{"d":"2013-07-05","o":18.19,"h":18.84,"l":18.13,"c":18.79,"v":44800},{"d":"2013-07-08","o":18.81,"h":18.99,"l":18.61,"c":18.69,"v":57800},{"d":"2013-07-09","o":18.79,"h":18.79,"l":18.47,"c":18.5,"v":143300},{"d":"2013-07-10","o":18.54,"h":18.68,"l":18.19,"c":18.27,"v":51400},{"d":"2013-07-11","o":18.43,"h":18.55,"l":17.87,"c":17.99,"v":84700},{"d":"2013-07-12","o":17.91,"h":18.19,"l":17.85,"c":17.99,"v":71200},{"d":"2013-07-15","o":18.03,"h":18.19,"l":17.86,"c":17.92,"v":55500},{"d":"2013-07-16","o":17.87,"h":18,"l":17.75,"c":17.84,"v":38500},{"d":"2013-07-17","o":17.88,"h":18.02,"l":17.81,"c":17.89,"v":36000},{"d":"2013-07-18","o":17.93,"h":18.03,"l":17.88,"c":17.95,"v":171100},{"d":"2013-07-19","o":17.94,"h":18.2,"l":17.91,"c":18.18,"v":160300},{"d":"2013-07-22","o":18.14,"h":18.55,"l":18.05,"c":18.43,"v":82700},{"d":"2013-07-23","o":18.58,"h":18.58,"l":18.38,"c":18.51,"v":70100},{"d":"2013-07-24","o":18.65,"h":18.85,"l":18.52,"c":18.69,"v":96500},{"d":"2013-07-25","o":18.67,"h":19.81,"l":18.66,"c":19.79,"v":186100},{"d":"2013-07-26","o":19.58,"h":19.63,"l":19.18,"c":19.29,"v":37300},{"d":"2013-07-29","o":19.21,"h":19.37,"l":19,"c":19.07,"v":39400},{"d":"2013-07-30","o":19.12,"h":19.2,"l":18.87,"c":19.19,"v":31300},{"d":"2013-07-31","o":19.3,"h":19.45,"l":19.1,"c":19.25,"v":67600},{"d":"2013-08-01","o":19.55,"h":19.58,"l":18.13,"c":19.5,"v":73600},{"d":"2013-08-02","o":19.32,"h":19.57,"l":19.28,"c":19.37,"v":25500},{"d":"2013-08-05","o":19.37,"h":19.49,"l":19.23,"c":19.44,"v":35700},{"d":"2013-08-06","o":19.32,"h":19.41,"l":19.2,"c":19.32,"v":32100},{"d":"2013-08-07","o":19.25,"h":19.45,"l":19.25,"c":19.27,"v":43300},{"d":"2013-08-08","o":19.47,"h":19.47,"l":19.25,"c":19.27,"v":18300},{"d":"2013-08-09","o":19.27,"h":19.27,"l":18.83,"c":18.87,"v":104500},{"d":"2013-08-12","o":18.78,"h":19.43,"l":18.75,"c":19.08,"v":29300},{"d":"2013-08-13","o":19.16,"h":19.2,"l":18.89,"c":19.11,"v":51400},{"d":"2013-08-14","o":19.1,"h":19.18,"l":18.91,"c":18.94,"v":62200},{"d":"2013-08-15","o":18.63,"h":18.83,"l":18.57,"c":18.71,"v":133000},{"d":"2013-08-16","o":18.59,"h":18.98,"l":18.58,"c":18.72,"v":99300},{"d":"2013-08-19","o":18.77,"h":18.92,"l":18.55,"c":18.6,"v":97100},{"d":"2013-08-20","o":18.55,"h":19.25,"l":18.55,"c":18.9,"v":34900},{"d":"2013-08-21","o":18.73,"h":18.84,"l":18.26,"c":18.61,"v":190000},{"d":"2013-08-22","o":18.7,"h":19.27,"l":17.8,"c":19,"v":64100},{"d":"2013-08-23","o":18.94,"h":19.5,"l":18.82,"c":19.44,"v":107200},{"d":"2013-08-26","o":19.42,"h":19.68,"l":18.93,"c":19.44,"v":86500},{"d":"2013-08-27","o":19.18,"h":19.4,"l":18.94,"c":19.25,"v":233400},{"d":"2013-08-28","o":19.26,"h":19.61,"l":19.21,"c":19.42,"v":83900},{"d":"2013-08-29","o":19.52,"h":19.84,"l":19.4,"c":19.55,"v":48600},{"d":"2013-08-30","o":19.46,"h":19.64,"l":19.13,"c":19.16,"v":118600},{"d":"2013-09-03","o":19.5,"h":19.74,"l":19.05,"c":19.26,"v":54400},{"d":"2013-09-04","o":19.23,"h":19.39,"l":18.97,"c":19.03,"v":40000},{"d":"2013-09-05","o":19.08,"h":19.49,"l":18.61,"c":19.21,"v":27000},{"d":"2013-09-06","o":19.34,"h":19.34,"l":18.62,"c":19.21,"v":25600},{"d":"2013-09-09","o":19.1,"h":19.44,"l":19.1,"c":19.34,"v":37700},{"d":"2013-09-10","o":19.5,"h":19.5,"l":19.15,"c":19.26,"v":50500},{"d":"2013-09-11","o":19.16,"h":19.34,"l":18.9,"c":19.17,"v":31200},{"d":"2013-09-12","o":19.21,"h":19.29,"l":18.8,"c":18.82,"v":15400},{"d":"2013-09-13","o":18.93,"h":19.04,"l":18.68,"c":18.91,"v":14700},{"d":"2013-09-16","o":19.11,"h":19.19,"l":19.05,"c":19.1,"v":33700},{"d":"2013-09-17","o":19.1,"h":19.22,"l":18.98,"c":19.16,"v":39100},{"d":"2013-09-18","o":19.21,"h":19.25,"l":18.96,"c":19.1,"v":29700},{"d":"2013-09-19","o":19.1,"h":19.17,"l":18.64,"c":19.01,"v":32600},{"d":"2013-09-20","o":19,"h":19.02,"l":18.87,"c":18.91,"v":125700},{"d":"2013-09-23","o":18.86,"h":18.97,"l":18.74,"c":18.94,"v":51600},{"d":"2013-09-24","o":18.95,"h":19.09,"l":18.65,"c":18.91,"v":427400},{"d":"2013-09-25","o":18.06,"h":19.04,"l":18.01,"c":18.82,"v":62000},{"d":"2013-09-26","o":18.87,"h":18.98,"l":18.66,"c":18.78,"v":39000},{"d":"2013-09-27","o":18.62,"h":18.95,"l":18.57,"c":18.63,"v":29200},{"d":"2013-09-30","o":18.46,"h":18.51,"l":18.15,"c":18.38,"v":96900},{"d":"2013-10-01","o":18.35,"h":18.74,"l":18.35,"c":18.51,"v":46400},{"d":"2013-10-02","o":18.38,"h":18.57,"l":18.08,"c":18.23,"v":108500},{"d":"2013-10-03","o":18.2,"h":18.2,"l":17.81,"c":17.86,"v":126100},{"d":"2013-10-04","o":17.81,"h":18.2,"l":17.81,"c":18.18,"v":18700},{"d":"2013-10-07","o":18.01,"h":18.15,"l":17.9,"c":17.9,"v":20100},{"d":"2013-10-08","o":17.95,"h":17.97,"l":17.56,"c":17.76,"v":25300},{"d":"2013-10-09","o":17.78,"h":17.95,"l":17.54,"c":17.69,"v":85200},{"d":"2013-10-10","o":17.72,"h":18,"l":17.69,"c":17.9,"v":85900},{"d":"2013-10-11","o":17.8,"h":18.11,"l":17.52,"c":18.03,"v":121300},{"d":"2013-10-14","o":18,"h":18.2,"l":18,"c":18.1,"v":55600},{"d":"2013-10-15","o":17.99,"h":18.14,"l":17.82,"c":17.85,"v":116500},{"d":"2013-10-16","o":18,"h":18.19,"l":17.88,"c":17.93,"v":344600},{"d":"2013-10-17","o":17.84,"h":17.98,"l":17.75,"c":17.9,"v":67600},{"d":"2013-10-18","o":18,"h":18,"l":17.72,"c":17.84,"v":160100},{"d":"2013-10-21","o":17.84,"h":18.07,"l":17.84,"c":17.89,"v":96400},{"d":"2013-10-22","o":17.95,"h":18.06,"l":17.95,"c":17.99,"v":233300},{"d":"2013-10-23","o":17.92,"h":18,"l":17.89,"c":17.9,"v":178000},{"d":"2013-10-24","o":17.9,"h":18.2,"l":17.85,"c":17.93,"v":450000},{"d":"2013-10-25","o":17.95,"h":18.03,"l":17.83,"c":17.9,"v":379500},{"d":"2013-10-28","o":17.9,"h":18.9,"l":17.9,"c":18.75,"v":314800},{"d":"2013-10-29","o":18.82,"h":19,"l":18.61,"c":19,"v":114400},{"d":"2013-10-30","o":19,"h":19,"l":18.77,"c":18.84,"v":86600},{"d":"2013-10-31","o":18.81,"h":18.81,"l":18.29,"c":18.3,"v":68900},{"d":"2013-11-01","o":18.24,"h":18.49,"l":17.85,"c":17.99,"v":126700},{"d":"2013-11-04","o":17.99,"h":18.09,"l":17.78,"c":17.84,"v":72300},{"d":"2013-11-05","o":17.79,"h":18.49,"l":17.67,"c":18.3,"v":97100},{"d":"2013-11-06","o":18.48,"h":18.89,"l":17.99,"c":18.78,"v":45200},{"d":"2013-11-07","o":18.87,"h":18.87,"l":18.54,"c":18.54,"v":55600},{"d":"2013-11-08","o":18.52,"h":19,"l":18.52,"c":18.81,"v":168500},{"d":"2013-11-11","o":18.84,"h":19.4,"l":18.68,"c":19,"v":215700},{"d":"2013-11-12","o":18.88,"h":19.02,"l":18.61,"c":18.86,"v":34700},{"d":"2013-11-13","o":18.78,"h":19.35,"l":18.72,"c":19.35,"v":45200},{"d":"2013-11-14","o":19.39,"h":19.41,"l":19.15,"c":19.38,"v":71100},{"d":"2013-11-15","o":19.49,"h":19.49,"l":19.2,"c":19.47,"v":62200},{"d":"2013-11-18","o":19.5,"h":19.92,"l":19.27,"c":19.31,"v":58500},{"d":"2013-11-19","o":19.26,"h":19.87,"l":18.21,"c":19.22,"v":46500},{"d":"2013-11-20","o":19.17,"h":19.4,"l":17.8,"c":19.17,"v":77200},{"d":"2013-11-21","o":19.25,"h":19.78,"l":19.22,"c":19.57,"v":55700},{"d":"2013-11-22","o":19.64,"h":19.95,"l":19.33,"c":19.86,"v":48800},{"d":"2013-11-25","o":19.86,"h":20,"l":19.64,"c":19.93,"v":118000},{"d":"2013-11-26","o":19.9,"h":20.25,"l":19.73,"c":20.15,"v":54500},{"d":"2013-11-27","o":20.12,"h":20.58,"l":20.12,"c":20.55,"v":47300},{"d":"2013-11-29","o":20.7,"h":20.8,"l":20.43,"c":20.47,"v":27500},{"d":"2013-12-02","o":20.4,"h":20.71,"l":20.05,"c":20.16,"v":60300},{"d":"2013-12-03","o":20.07,"h":20.5,"l":19.96,"c":20.06,"v":37200},{"d":"2013-12-04","o":19.96,"h":20.33,"l":19.57,"c":19.81,"v":52600},{"d":"2013-12-05","o":19.77,"h":20.01,"l":19.59,"c":19.81,"v":32900},{"d":"2013-12-06","o":20.03,"h":20.77,"l":20.02,"c":20.13,"v":59900},{"d":"2013-12-09","o":20.13,"h":20.36,"l":19.95,"c":20.21,"v":56600},{"d":"2013-12-10","o":20.12,"h":20.37,"l":20,"c":20.1,"v":58400},{"d":"2013-12-11","o":20.14,"h":20.21,"l":19.87,"c":20.03,"v":65100},{"d":"2013-12-12","o":19.99,"h":20.38,"l":19.99,"c":20.03,"v":44300},{"d":"2013-12-13","o":20.12,"h":20.17,"l":19.8,"c":20.1,"v":40000},{"d":"2013-12-16","o":20.12,"h":20.44,"l":19.62,"c":20.34,"v":66700},{"d":"2013-12-17","o":20.29,"h":20.29,"l":19.58,"c":20.02,"v":43500},{"d":"2013-12-18","o":20.08,"h":20.39,"l":19.71,"c":20.35,"v":47600},{"d":"2013-12-19","o":20.3,"h":20.4,"l":19.96,"c":20,"v":43200},{"d":"2013-12-20","o":20.1,"h":21.02,"l":19.77,"c":20.83,"v":192500},{"d":"2013-12-23","o":20.91,"h":22.48,"l":20.91,"c":21.07,"v":86000},{"d":"2013-12-24","o":21.91,"h":21.91,"l":21.23,"c":21.39,"v":22600},{"d":"2013-12-26","o":21.53,"h":21.6,"l":21.23,"c":21.42,"v":27600},{"d":"2013-12-27","o":21.51,"h":21.58,"l":21.06,"c":21.38,"v":37900},{"d":"2013-12-30","o":21.29,"h":21.55,"l":21.01,"c":21.24,"v":88100},{"d":"2013-12-31","o":21.31,"h":21.76,"l":20.8,"c":21.11,"v":61600},{"d":"2014-01-02","o":20.9,"h":21,"l":20.6,"c":20.89,"v":110600},{"d":"2014-01-03","o":20.9,"h":20.98,"l":20.5,"c":20.78,"v":75800},{"d":"2014-01-06","o":20.81,"h":21.06,"l":20.7,"c":20.9,"v":62800},{"d":"2014-01-07","o":21.02,"h":21.44,"l":20.65,"c":21.02,"v":17300},{"d":"2014-01-08","o":20.94,"h":21.01,"l":20.52,"c":20.58,"v":114900},{"d":"2014-01-09","o":20.68,"h":20.72,"l":20.36,"c":20.55,"v":39300},{"d":"2014-01-10","o":20.61,"h":20.77,"l":19.7,"c":20.54,"v":132500},{"d":"2014-01-13","o":20.45,"h":20.9,"l":20.26,"c":20.29,"v":101500},{"d":"2014-01-14","o":20.35,"h":20.78,"l":20.35,"c":20.64,"v":145000},{"d":"2014-01-15","o":20.58,"h":21.09,"l":20.58,"c":20.63,"v":60700},{"d":"2014-01-16","o":20.65,"h":20.65,"l":19.78,"c":20.32,"v":107900},{"d":"2014-01-17","o":20.25,"h":20.91,"l":20.25,"c":20.72,"v":75500},{"d":"2014-01-21","o":20.85,"h":21.23,"l":20.69,"c":21.01,"v":68700},{"d":"2014-01-22","o":21.09,"h":21.2,"l":20.71,"c":20.81,"v":86900},{"d":"2014-01-23","o":20.71,"h":21.06,"l":20.43,"c":20.97,"v":57400},{"d":"2014-01-24","o":20.64,"h":20.69,"l":20.1,"c":20.38,"v":371900},{"d":"2014-01-27","o":21.47,"h":21.47,"l":19.94,"c":20.21,"v":123000},{"d":"2014-01-28","o":20.18,"h":20.44,"l":20.01,"c":20.38,"v":88600},{"d":"2014-01-29","o":20.25,"h":20.5,"l":19.75,"c":19.92,"v":120400},{"d":"2014-01-30","o":20.04,"h":20.78,"l":20.03,"c":20.5,"v":147900},{"d":"2014-01-31","o":20.11,"h":20.59,"l":20.11,"c":20.47,"v":218800},{"d":"2014-02-03","o":20.42,"h":20.71,"l":20.09,"c":20.19,"v":209800},{"d":"2014-02-04","o":20.35,"h":20.66,"l":20,"c":20.17,"v":181800},{"d":"2014-02-05","o":20.1,"h":20.32,"l":19.81,"c":19.86,"v":94800},{"d":"2014-02-06","o":19.79,"h":20.2,"l":19.77,"c":20.04,"v":129100},{"d":"2014-02-07","o":20.15,"h":20.24,"l":19.87,"c":20,"v":121600},{"d":"2014-02-10","o":19.94,"h":20.24,"l":19.53,"c":20.1,"v":108600},{"d":"2014-02-11","o":20.03,"h":20.43,"l":19.9,"c":20.24,"v":121100},{"d":"2014-02-12","o":20.19,"h":20.44,"l":19.85,"c":19.99,"v":81300},{"d":"2014-02-13","o":19.88,"h":20.47,"l":19.42,"c":20.19,"v":95600},{"d":"2014-02-14","o":20.2,"h":20.29,"l":19.91,"c":20.09,"v":45700},{"d":"2014-02-18","o":20.14,"h":20.63,"l":20.09,"c":20.34,"v":61300},{"d":"2014-02-19","o":20.23,"h":20.37,"l":20.14,"c":20.15,"v":99200},{"d":"2014-02-20","o":20.15,"h":20.47,"l":20.15,"c":20.23,"v":40500},{"d":"2014-02-21","o":20.34,"h":20.47,"l":20.15,"c":20.2,"v":101300},{"d":"2014-02-24","o":20.2,"h":20.6,"l":20.2,"c":20.34,"v":84900},{"d":"2014-02-25","o":20.4,"h":20.53,"l":20.34,"c":20.49,"v":88000},{"d":"2014-02-26","o":20.57,"h":20.96,"l":20.41,"c":20.8,"v":53700},{"d":"2014-02-27","o":20.71,"h":20.93,"l":20.5,"c":20.88,"v":42500},{"d":"2014-02-28","o":20.94,"h":21.33,"l":20.87,"c":21.04,"v":83500},{"d":"2014-03-03","o":20.78,"h":21.07,"l":20.45,"c":20.66,"v":81800},{"d":"2014-03-04","o":20.91,"h":21.62,"l":20.88,"c":21.29,"v":121000},{"d":"2014-03-05","o":21.2,"h":21.36,"l":21.04,"c":21.24,"v":57700},{"d":"2014-03-06","o":21.23,"h":21.57,"l":21.15,"c":21.39,"v":55400},{"d":"2014-03-07","o":21.59,"h":21.62,"l":21.25,"c":21.59,"v":74100},{"d":"2014-03-10","o":21.48,"h":21.73,"l":21.13,"c":21.56,"v":39600},{"d":"2014-03-11","o":21.52,"h":23.08,"l":21.22,"c":22.96,"v":279600},{"d":"2014-03-12","o":22.9,"h":23.8,"l":22.89,"c":23.47,"v":116600},{"d":"2014-03-13","o":23.54,"h":23.67,"l":22.85,"c":23.52,"v":95900},{"d":"2014-03-14","o":23.38,"h":23.95,"l":22.66,"c":23.68,"v":73400},{"d":"2014-03-17","o":23.76,"h":24.07,"l":23.56,"c":23.93,"v":89900},{"d":"2014-03-18","o":23.98,"h":24.22,"l":23.2,"c":24,"v":108600},{"d":"2014-03-19","o":23.9,"h":24.01,"l":23.56,"c":23.88,"v":69700},{"d":"2014-03-20","o":23.78,"h":24.04,"l":23.75,"c":23.93,"v":63300},{"d":"2014-03-21","o":24,"h":24,"l":23.48,"c":23.75,"v":235400},{"d":"2014-03-24","o":23.79,"h":23.92,"l":23.5,"c":23.77,"v":68600},{"d":"2014-03-25","o":23.8,"h":23.9,"l":23.7,"c":23.73,"v":138000},{"d":"2014-03-26","o":23.77,"h":23.81,"l":23.4,"c":23.4,"v":104100},{"d":"2014-03-27","o":23.46,"h":23.75,"l":23.25,"c":23.4,"v":66900},{"d":"2014-03-28","o":23.35,"h":23.75,"l":23.03,"c":23.1,"v":91400},{"d":"2014-03-31","o":23.16,"h":23.58,"l":22.91,"c":23.3,"v":97300},{"d":"2014-04-01","o":23.34,"h":23.87,"l":23.13,"c":23.75,"v":146100},{"d":"2014-04-02","o":23.7,"h":23.92,"l":23.51,"c":23.88,"v":74700},{"d":"2014-04-03","o":23.97,"h":23.97,"l":23.77,"c":23.9,"v":43600},{"d":"2014-04-04","o":24,"h":24.05,"l":23.37,"c":23.44,"v":188500},{"d":"2014-04-07","o":23.41,"h":23.73,"l":23.01,"c":23.09,"v":61500},{"d":"2014-04-08","o":23.04,"h":23.68,"l":23,"c":23.11,"v":56200},{"d":"2014-04-09","o":23.15,"h":23.3,"l":22.95,"c":23.18,"v":58600},{"d":"2014-04-10","o":23.11,"h":23.25,"l":22.39,"c":22.56,"v":88800},{"d":"2014-04-11","o":22.31,"h":22.69,"l":22.28,"c":22.43,"v":66600},{"d":"2014-04-14","o":22.65,"h":22.82,"l":22.16,"c":22.45,"v":84600},{"d":"2014-04-15","o":22.46,"h":22.74,"l":21.95,"c":22.35,"v":40800},{"d":"2014-04-16","o":22.59,"h":22.74,"l":22.09,"c":22.35,"v":46600},{"d":"2014-04-17","o":22.3,"h":22.4,"l":22.15,"c":22.26,"v":47400},{"d":"2014-04-21","o":22.28,"h":22.54,"l":22.05,"c":22.24,"v":31100},{"d":"2014-04-22","o":22.19,"h":22.7,"l":22.13,"c":22.48,"v":69200},{"d":"2014-04-23","o":22.26,"h":22.95,"l":22.16,"c":22.6,"v":99400},{"d":"2014-04-24","o":22.61,"h":22.7,"l":22.2,"c":22.23,"v":48700},{"d":"2014-04-25","o":22.1,"h":22.48,"l":21.67,"c":21.78,"v":77500},{"d":"2014-04-28","o":21.79,"h":22,"l":21.46,"c":21.9,"v":71100},{"d":"2014-04-29","o":22.05,"h":22.44,"l":21.72,"c":21.78,"v":81900},{"d":"2014-04-30","o":21.78,"h":21.89,"l":21.14,"c":21.27,"v":171800},{"d":"2014-05-01","o":21.17,"h":21.28,"l":20.62,"c":20.97,"v":102600},{"d":"2014-05-02","o":21.08,"h":21.5,"l":20.85,"c":21.09,"v":76600},{"d":"2014-05-05","o":20.89,"h":20.99,"l":20.55,"c":20.89,"v":62200},{"d":"2014-05-06","o":20.76,"h":20.97,"l":20.03,"c":20.04,"v":146000},{"d":"2014-05-07","o":20.15,"h":20.51,"l":19.87,"c":20.22,"v":164800},{"d":"2014-05-08","o":20.23,"h":20.49,"l":19.99,"c":20.2,"v":148400},{"d":"2014-05-09","o":20.04,"h":20.71,"l":20.04,"c":20.62,"v":102600},{"d":"2014-05-12","o":20.71,"h":21.22,"l":20.51,"c":20.98,"v":62600},{"d":"2014-05-13","o":21.01,"h":21.05,"l":20.82,"c":20.85,"v":99000},{"d":"2014-05-14","o":20.76,"h":20.76,"l":20.3,"c":20.34,"v":148300},{"d":"2014-05-15","o":20.16,"h":20.19,"l":19.77,"c":19.89,"v":178600},{"d":"2014-05-16","o":19.84,"h":19.9,"l":19.61,"c":19.73,"v":88100},{"d":"2014-05-19","o":19.62,"h":20.2,"l":19.45,"c":20.05,"v":53400},{"d":"2014-05-20","o":19.8,"h":19.98,"l":19.5,"c":19.88,"v":124700},{"d":"2014-05-21","o":20.07,"h":20.54,"l":20.07,"c":20.36,"v":181300},{"d":"2014-05-22","o":20.35,"h":20.84,"l":20.35,"c":20.62,"v":160200},{"d":"2014-05-23","o":20.67,"h":20.97,"l":20.67,"c":20.9,"v":50500},{"d":"2014-05-27","o":21,"h":21.5,"l":21,"c":21.31,"v":46300},{"d":"2014-05-28","o":21.22,"h":21.22,"l":20.91,"c":21.01,"v":41300},{"d":"2014-05-29","o":21.12,"h":21.15,"l":20.62,"c":21.06,"v":47500},{"d":"2014-05-30","o":21.12,"h":21.3,"l":20.91,"c":21.01,"v":56100},{"d":"2014-06-02","o":20.99,"h":21.45,"l":20.58,"c":21.11,"v":82700},{"d":"2014-06-03","o":20.95,"h":21.31,"l":20.87,"c":21.09,"v":80100},{"d":"2014-06-04","o":21,"h":21.34,"l":20.88,"c":21.02,"v":30200},{"d":"2014-06-05","o":20.98,"h":21.67,"l":20.76,"c":21.67,"v":45800},{"d":"2014-06-06","o":21.68,"h":22,"l":21.33,"c":21.88,"v":42900},{"d":"2014-06-09","o":21.94,"h":22.44,"l":21.61,"c":22.29,"v":39400},{"d":"2014-06-10","o":22.25,"h":22.25,"l":21.84,"c":22.08,"v":29300},{"d":"2014-06-11","o":21.95,"h":22.03,"l":21.35,"c":21.87,"v":38600},{"d":"2014-06-12","o":21.75,"h":21.97,"l":21.37,"c":21.68,"v":29700},{"d":"2014-06-13","o":21.81,"h":22.03,"l":21.43,"c":21.52,"v":28800},{"d":"2014-06-16","o":21.52,"h":21.55,"l":21.07,"c":21.29,"v":70400},{"d":"2014-06-17","o":21.35,"h":21.93,"l":21.35,"c":21.82,"v":38900},{"d":"2014-06-18","o":21.79,"h":21.8,"l":21.51,"c":21.75,"v":25200},{"d":"2014-06-19","o":21.8,"h":21.8,"l":21.52,"c":21.7,"v":32300},{"d":"2014-06-20","o":21.87,"h":21.88,"l":21.53,"c":21.63,"v":103000},{"d":"2014-06-23","o":21.61,"h":21.61,"l":21.27,"c":21.28,"v":82000},{"d":"2014-06-24","o":21.19,"h":21.51,"l":20.96,"c":21,"v":56100},{"d":"2014-06-25","o":20.85,"h":21.58,"l":20.68,"c":21.45,"v":98200},{"d":"2014-06-26","o":21.5,"h":21.59,"l":21.17,"c":21.48,"v":22400},{"d":"2014-06-27","o":21.3,"h":21.68,"l":21.27,"c":21.58,"v":172000},{"d":"2014-06-30","o":21.6,"h":21.65,"l":21.36,"c":21.56,"v":35600},{"d":"2014-07-01","o":21.6,"h":22.39,"l":21.6,"c":22.09,"v":70800},{"d":"2014-07-02","o":22.12,"h":22.3,"l":21.89,"c":21.99,"v":66700},{"d":"2014-07-03","o":22.07,"h":22.43,"l":22.07,"c":22.42,"v":32300},{"d":"2014-07-07","o":22.26,"h":22.26,"l":21.94,"c":22.06,"v":43200},{"d":"2014-07-08","o":22.08,"h":22.08,"l":21.59,"c":21.83,"v":46400},{"d":"2014-07-09","o":22.07,"h":22.19,"l":21.8,"c":21.82,"v":14300},{"d":"2014-07-10","o":21.47,"h":21.72,"l":21.12,"c":21.52,"v":46200},{"d":"2014-07-11","o":21.42,"h":21.58,"l":21.2,"c":21.42,"v":23700},{"d":"2014-07-14","o":21.69,"h":21.69,"l":21.33,"c":21.5,"v":44300},{"d":"2014-07-15","o":21.27,"h":21.43,"l":21.09,"c":21.21,"v":46200},{"d":"2014-07-16","o":21.41,"h":21.58,"l":21.05,"c":21.1,"v":43300},{"d":"2014-07-17","o":21,"h":21.14,"l":21,"c":21.03,"v":72300},{"d":"2014-07-18","o":20.85,"h":21.35,"l":20.85,"c":21.15,"v":69700},{"d":"2014-07-21","o":21.07,"h":21.28,"l":20.9,"c":21.03,"v":49800},{"d":"2014-07-22","o":21.11,"h":21.56,"l":21.07,"c":21.19,"v":26500},{"d":"2014-07-23","o":21.37,"h":21.98,"l":21.25,"c":21.32,"v":33500},{"d":"2014-07-24","o":21.29,"h":21.53,"l":21.02,"c":21.06,"v":48400},{"d":"2014-07-25","o":21.45,"h":21.45,"l":21.03,"c":21.18,"v":70100},{"d":"2014-07-28","o":21.15,"h":21.24,"l":21,"c":21,"v":51100},{"d":"2014-07-29","o":21.05,"h":21.32,"l":21.05,"c":21.26,"v":60700},{"d":"2014-07-30","o":21.4,"h":21.78,"l":21.25,"c":21.76,"v":133200},{"d":"2014-07-31","o":21.47,"h":21.95,"l":21.47,"c":21.84,"v":239100},{"d":"2014-08-01","o":21.92,"h":22.08,"l":21.48,"c":21.64,"v":111700},{"d":"2014-08-04","o":21.78,"h":21.78,"l":21.38,"c":21.62,"v":107900},{"d":"2014-08-05","o":21.47,"h":21.88,"l":21.47,"c":21.71,"v":58300},{"d":"2014-08-06","o":21.61,"h":21.94,"l":21.61,"c":21.75,"v":69300},{"d":"2014-08-07","o":21.75,"h":21.82,"l":21.39,"c":21.61,"v":60000},{"d":"2014-08-08","o":21.58,"h":21.86,"l":21.58,"c":21.86,"v":91400},{"d":"2014-08-11","o":21.89,"h":22.25,"l":21.81,"c":22.15,"v":174900},{"d":"2014-08-12","o":22.15,"h":22.23,"l":22.04,"c":22.12,"v":102400},{"d":"2014-08-13","o":22.15,"h":22.38,"l":22.12,"c":22.21,"v":100000},{"d":"2014-08-14","o":22.2,"h":22.37,"l":22.18,"c":22.25,"v":106600},{"d":"2014-08-15","o":22.49,"h":22.49,"l":22.14,"c":22.34,"v":117700},{"d":"2014-08-18","o":22.5,"h":22.78,"l":22.5,"c":22.72,"v":127100},{"d":"2014-08-19","o":22.65,"h":22.77,"l":22.39,"c":22.74,"v":110800},{"d":"2014-08-20","o":22.63,"h":22.67,"l":22.28,"c":22.36,"v":41400},{"d":"2014-08-21","o":22.34,"h":23.09,"l":22.09,"c":23.06,"v":193400},{"d":"2014-08-22","o":23.02,"h":23.45,"l":22.93,"c":23.34,"v":160800},{"d":"2014-08-25","o":23.41,"h":24.25,"l":23.41,"c":24.04,"v":160800},{"d":"2014-08-26","o":24,"h":24.19,"l":23.56,"c":23.83,"v":163200},{"d":"2014-08-27","o":23.77,"h":23.77,"l":23.37,"c":23.47,"v":100500},{"d":"2014-08-28","o":23.33,"h":23.48,"l":22.82,"c":22.84,"v":45800},{"d":"2014-08-29","o":22.85,"h":22.97,"l":22.62,"c":22.89,"v":40400},{"d":"2014-09-02","o":22.9,"h":23.32,"l":22.81,"c":23.15,"v":58500},{"d":"2014-09-03","o":23.18,"h":23.3,"l":22.82,"c":22.86,"v":42500},{"d":"2014-09-04","o":22.86,"h":23.06,"l":22.68,"c":22.72,"v":58500},{"d":"2014-09-05","o":22.59,"h":22.8,"l":22.49,"c":22.72,"v":63400},{"d":"2014-09-08","o":22.64,"h":22.88,"l":22.57,"c":22.88,"v":70800},{"d":"2014-09-09","o":22.8,"h":22.92,"l":22.53,"c":22.72,"v":58500},{"d":"2014-09-10","o":22.79,"h":23.13,"l":22.78,"c":23.08,"v":46100},{"d":"2014-09-11","o":23.02,"h":23.33,"l":23.02,"c":23.26,"v":60200},{"d":"2014-09-12","o":23.12,"h":23.31,"l":22.73,"c":23,"v":49800},{"d":"2014-09-15","o":23.06,"h":23.06,"l":22.58,"c":22.77,"v":60700},{"d":"2014-09-16","o":22.77,"h":22.83,"l":22.5,"c":22.7,"v":94300},{"d":"2014-09-17","o":22.66,"h":22.92,"l":22.51,"c":22.67,"v":57700},{"d":"2014-09-18","o":22.92,"h":23,"l":22.75,"c":22.89,"v":26300},{"d":"2014-09-19","o":22.92,"h":23.1,"l":22.23,"c":22.32,"v":154700},{"d":"2014-09-22","o":22.19,"h":22.36,"l":21.84,"c":21.91,"v":49400},{"d":"2014-09-23","o":21.88,"h":22.15,"l":21.82,"c":21.99,"v":83200},{"d":"2014-09-24","o":21.99,"h":22.23,"l":21.96,"c":22.1,"v":62600},{"d":"2014-09-25","o":21.99,"h":22.05,"l":21.67,"c":21.92,"v":69100},{"d":"2014-09-26","o":21.88,"h":22.28,"l":21.82,"c":22.21,"v":93400},{"d":"2014-09-29","o":21.98,"h":22.14,"l":21.9,"c":22.06,"v":90800},{"d":"2014-09-30","o":22.01,"h":22.12,"l":21.92,"c":21.95,"v":153400},{"d":"2014-10-01","o":21.9,"h":22.11,"l":21.76,"c":21.95,"v":178900},{"d":"2014-10-02","o":21.89,"h":22.5,"l":21.89,"c":22.39,"v":108500},{"d":"2014-10-03","o":22.6,"h":22.6,"l":22.26,"c":22.41,"v":95800},{"d":"2014-10-06","o":22.43,"h":22.49,"l":22.28,"c":22.37,"v":59100},{"d":"2014-10-07","o":22.2,"h":22.42,"l":22.12,"c":22.3,"v":67200},{"d":"2014-10-08","o":22.22,"h":22.84,"l":21.92,"c":22.69,"v":250000},{"d":"2014-10-09","o":22.69,"h":22.69,"l":22.07,"c":22.18,"v":54300},{"d":"2014-10-10","o":22.05,"h":22.9,"l":22.04,"c":22.34,"v":73600},{"d":"2014-10-13","o":22.35,"h":23,"l":22.35,"c":22.9,"v":72300},{"d":"2014-10-14","o":23,"h":23.75,"l":22.98,"c":23.72,"v":150900},{"d":"2014-10-15","o":23.36,"h":23.53,"l":23.09,"c":23.51,"v":116700},{"d":"2014-10-16","o":23.26,"h":24,"l":22.62,"c":23.84,"v":194400},{"d":"2014-10-17","o":24,"h":24,"l":23.1,"c":23.75,"v":202400},{"d":"2014-10-20","o":23.73,"h":23.99,"l":23.6,"c":23.99,"v":124500},{"d":"2014-10-21","o":24,"h":24.25,"l":23.58,"c":24.2,"v":117800},{"d":"2014-10-22","o":24.14,"h":24.23,"l":23.37,"c":23.41,"v":99000},{"d":"2014-10-23","o":23.59,"h":23.8,"l":23.33,"c":23.49,"v":83700},{"d":"2014-10-24","o":23.6,"h":23.96,"l":23.6,"c":23.79,"v":70200},{"d":"2014-10-27","o":23.65,"h":23.95,"l":23.39,"c":23.95,"v":38300},{"d":"2014-10-28","o":24,"h":24.54,"l":23.64,"c":24.49,"v":144600},{"d":"2014-10-29","o":24.57,"h":24.68,"l":24.24,"c":24.5,"v":136400},{"d":"2014-10-30","o":24.45,"h":24.92,"l":24.07,"c":24.7,"v":121700},{"d":"2014-10-31","o":24.88,"h":25,"l":24.74,"c":24.8,"v":190200},{"d":"2014-11-03","o":24.89,"h":25.16,"l":24.67,"c":24.75,"v":101700},{"d":"2014-11-04","o":24.62,"h":24.71,"l":24.26,"c":24.59,"v":68300},{"d":"2014-11-05","o":24.7,"h":25.36,"l":24.61,"c":24.7,"v":127900},{"d":"2014-11-06","o":24.74,"h":24.94,"l":24.74,"c":24.85,"v":50800},{"d":"2014-11-07","o":24.75,"h":25.33,"l":24.67,"c":25.26,"v":108300},{"d":"2014-11-10","o":26.51,"h":26.74,"l":25.53,"c":25.55,"v":215200},{"d":"2014-11-11","o":25.74,"h":26.22,"l":25.66,"c":26.08,"v":166200},{"d":"2014-11-12","o":26.08,"h":26.53,"l":26.07,"c":26.48,"v":169800},{"d":"2014-11-13","o":26.4,"h":26.4,"l":25.91,"c":25.96,"v":73200},{"d":"2014-11-14","o":25.98,"h":26.16,"l":25.65,"c":25.7,"v":120700},{"d":"2014-11-17","o":25.7,"h":25.85,"l":25.53,"c":25.64,"v":64700},{"d":"2014-11-18","o":25.7,"h":25.9,"l":25.59,"c":25.64,"v":58100},{"d":"2014-11-19","o":25.6,"h":25.62,"l":25.11,"c":25.26,"v":68300},{"d":"2014-11-20","o":25.2,"h":25.5,"l":25.14,"c":25.34,"v":109300},{"d":"2014-11-21","o":25.59,"h":25.82,"l":24.98,"c":25.3,"v":222400},{"d":"2014-11-24","o":25.48,"h":25.86,"l":25.3,"c":25.75,"v":149400},{"d":"2014-11-25","o":25.73,"h":25.94,"l":25.34,"c":25.8,"v":205900},{"d":"2014-11-26","o":25.85,"h":25.85,"l":25.24,"c":25.71,"v":199800},{"d":"2014-11-28","o":25.78,"h":25.87,"l":25.13,"c":25.15,"v":55500},{"d":"2014-12-01","o":25.19,"h":25.26,"l":24.47,"c":24.54,"v":135400},{"d":"2014-12-02","o":24.65,"h":25.23,"l":24.63,"c":24.7,"v":74900},{"d":"2014-12-03","o":24.7,"h":25,"l":24.61,"c":24.92,"v":86600},{"d":"2014-12-04","o":24.83,"h":25.06,"l":24.7,"c":24.89,"v":94400},{"d":"2014-12-05","o":25,"h":25.49,"l":24.89,"c":25.45,"v":144400},{"d":"2014-12-08","o":25.25,"h":25.88,"l":25.25,"c":25.43,"v":86600},{"d":"2014-12-09","o":25.24,"h":26,"l":25.05,"c":25.94,"v":105800},{"d":"2014-12-10","o":25.76,"h":25.9,"l":25.18,"c":25.27,"v":90200},{"d":"2014-12-11","o":25.43,"h":25.83,"l":25.17,"c":25.49,"v":79400},{"d":"2014-12-12","o":25.21,"h":25.52,"l":25.16,"c":25.21,"v":56600},{"d":"2014-12-15","o":25.27,"h":25.92,"l":25.26,"c":25.64,"v":124000},{"d":"2014-12-16","o":25.61,"h":26.25,"l":25.61,"c":25.76,"v":87500},{"d":"2014-12-17","o":25.86,"h":26.34,"l":25.59,"c":26.25,"v":109000},{"d":"2014-12-18","o":26.6,"h":26.6,"l":25.93,"c":25.96,"v":131100},{"d":"2014-12-19","o":25.89,"h":25.98,"l":25.58,"c":25.58,"v":171800},{"d":"2014-12-22","o":25.56,"h":25.76,"l":25.45,"c":25.58,"v":138700},{"d":"2014-12-23","o":25.62,"h":25.82,"l":25.35,"c":25.71,"v":74000},{"d":"2014-12-24","o":25.73,"h":26,"l":25.49,"c":25.94,"v":20100},{"d":"2014-12-26","o":26,"h":26.08,"l":25.83,"c":25.97,"v":36900},{"d":"2014-12-29","o":26.01,"h":26.27,"l":25.93,"c":26,"v":82800},{"d":"2014-12-30","o":25.96,"h":26.04,"l":25.78,"c":25.99,"v":39900},{"d":"2014-12-31","o":26,"h":26.09,"l":25.6,"c":25.64,"v":79900},{"d":"2015-01-02","o":25.83,"h":25.86,"l":24.92,"c":25.27,"v":73300},{"d":"2015-01-05","o":25.22,"h":25.63,"l":24.96,"c":25.25,"v":119800},{"d":"2015-01-06","o":25.26,"h":25.26,"l":24.41,"c":24.73,"v":103300},{"d":"2015-01-07","o":24.93,"h":25.06,"l":24.44,"c":24.49,"v":60400},{"d":"2015-01-08","o":24.6,"h":24.85,"l":24.54,"c":24.7,"v":56600},{"d":"2015-01-09","o":24.65,"h":24.65,"l":23.94,"c":23.97,"v":62800},{"d":"2015-01-12","o":23.98,"h":24.02,"l":23.55,"c":23.77,"v":72600},{"d":"2015-01-13","o":23.86,"h":24.44,"l":23.5,"c":23.81,"v":42600},{"d":"2015-01-14","o":23.54,"h":24.8,"l":23.5,"c":23.63,"v":54400},{"d":"2015-01-15","o":23.61,"h":23.61,"l":22.97,"c":23,"v":100300},{"d":"2015-01-16","o":22.9,"h":23.58,"l":22.71,"c":23.49,"v":59400},{"d":"2015-01-20","o":23.56,"h":24.18,"l":23.05,"c":23.35,"v":52900},{"d":"2015-01-21","o":23.24,"h":23.66,"l":22.91,"c":23.01,"v":74400},{"d":"2015-01-22","o":23.19,"h":24.59,"l":23.14,"c":24.59,"v":75900},{"d":"2015-01-23","o":24.66,"h":24.69,"l":23.98,"c":24.16,"v":42600},{"d":"2015-01-26","o":24,"h":24.32,"l":23.59,"c":24.3,"v":46100},{"d":"2015-01-27","o":23.92,"h":23.92,"l":23.39,"c":23.5,"v":66400},{"d":"2015-01-28","o":23.61,"h":23.64,"l":22.71,"c":22.75,"v":77800},{"d":"2015-01-29","o":22.75,"h":24.91,"l":22.75,"c":24.69,"v":260800},{"d":"2015-01-30","o":24.5,"h":25,"l":24.11,"c":24.13,"v":117900},{"d":"2015-02-02","o":24.25,"h":24.74,"l":24.12,"c":24.58,"v":103700},{"d":"2015-02-03","o":24.73,"h":25.89,"l":24.73,"c":25.18,"v":132600},{"d":"2015-02-04","o":25.01,"h":25.32,"l":24.8,"c":24.89,"v":183300},{"d":"2015-02-05","o":24.57,"h":25.33,"l":24.53,"c":25.13,"v":194200},{"d":"2015-02-06","o":25.15,"h":25.63,"l":25.15,"c":25.46,"v":94100},{"d":"2015-02-09","o":25.33,"h":25.59,"l":24.99,"c":25.16,"v":42000},{"d":"2015-02-10","o":25.38,"h":25.69,"l":24.86,"c":25.1,"v":83500},{"d":"2015-02-11","o":24.98,"h":25.2,"l":24.78,"c":24.86,"v":59800},{"d":"2015-02-12","o":24.94,"h":25.57,"l":24.84,"c":25.51,"v":73700},{"d":"2015-02-13","o":25.44,"h":25.86,"l":25.4,"c":25.75,"v":78000},{"d":"2015-02-17","o":25.7,"h":26.05,"l":25.53,"c":25.99,"v":57100},{"d":"2015-02-18","o":25.87,"h":26.04,"l":25.68,"c":25.82,"v":53100},{"d":"2015-02-19","o":25.84,"h":25.99,"l":25.7,"c":25.76,"v":27500},{"d":"2015-02-20","o":25.83,"h":26.03,"l":25.53,"c":26,"v":52900},{"d":"2015-02-23","o":25.85,"h":26.09,"l":25.54,"c":26.04,"v":60800},{"d":"2015-02-24","o":26.03,"h":26.37,"l":26.03,"c":26.26,"v":42200},{"d":"2015-02-25","o":26.17,"h":26.32,"l":26.14,"c":26.2,"v":99500},{"d":"2015-02-26","o":26.12,"h":26.49,"l":26.09,"c":26.29,"v":375700},{"d":"2015-02-27","o":26.23,"h":26.35,"l":26.05,"c":26.17,"v":156000},{"d":"2015-03-02","o":26.16,"h":26.35,"l":25.88,"c":26,"v":96100},{"d":"2015-03-03","o":25.87,"h":26.05,"l":25.7,"c":25.76,"v":96400},{"d":"2015-03-04","o":25.61,"h":25.8,"l":25.43,"c":25.44,"v":30500},{"d":"2015-03-05","o":25.54,"h":25.76,"l":25.25,"c":25.6,"v":64800},{"d":"2015-03-06","o":25.52,"h":26.4,"l":25.28,"c":25.4,"v":81700},{"d":"2015-03-09","o":25.38,"h":25.91,"l":25.38,"c":25.74,"v":52400},{"d":"2015-03-10","o":25.33,"h":25.5,"l":25.15,"c":25.44,"v":68000},{"d":"2015-03-11","o":25.42,"h":25.79,"l":25.39,"c":25.76,"v":61500},{"d":"2015-03-12","o":26.02,"h":26.65,"l":26.01,"c":26.55,"v":70800},{"d":"2015-03-13","o":26.6,"h":26.6,"l":25.77,"c":26.4,"v":61800},{"d":"2015-03-16","o":26.6,"h":26.6,"l":26.18,"c":26.38,"v":103600},{"d":"2015-03-17","o":26.32,"h":26.45,"l":26.11,"c":26.16,"v":68700},{"d":"2015-03-18","o":26.29,"h":26.48,"l":25.92,"c":26.07,"v":74700},{"d":"2015-03-19","o":26.11,"h":26.3,"l":25.94,"c":26.02,"v":57800},{"d":"2015-03-20","o":26.2,"h":26.59,"l":25.86,"c":25.9,"v":490300},{"d":"2015-03-23","o":25.9,"h":26.05,"l":25.85,"c":26.03,"v":173200},{"d":"2015-03-24","o":25.99,"h":26.25,"l":25.81,"c":26.19,"v":71500},{"d":"2015-03-25","o":26.25,"h":26.5,"l":26.02,"c":26.15,"v":134000},{"d":"2015-03-26","o":26.13,"h":26.53,"l":26.02,"c":26.43,"v":140000},{"d":"2015-03-27","o":26.39,"h":26.42,"l":26.12,"c":26.31,"v":78800},{"d":"2015-03-30","o":26.4,"h":26.67,"l":26.39,"c":26.53,"v":92000},{"d":"2015-03-31","o":26.4,"h":26.89,"l":26.01,"c":26.39,"v":656200},{"d":"2015-04-01","o":26.38,"h":26.67,"l":26.23,"c":26.66,"v":111900},{"d":"2015-04-02","o":26.61,"h":27.01,"l":26.59,"c":26.87,"v":188700},{"d":"2015-04-06","o":26.79,"h":26.82,"l":26.35,"c":26.44,"v":80000},{"d":"2015-04-07","o":26.46,"h":26.71,"l":26.46,"c":26.49,"v":50800},{"d":"2015-04-08","o":26.44,"h":26.71,"l":26.44,"c":26.59,"v":39500},{"d":"2015-04-09","o":26.5,"h":26.85,"l":25.96,"c":26.47,"v":74000},{"d":"2015-04-10","o":26.58,"h":26.76,"l":26.47,"c":26.66,"v":72000},{"d":"2015-04-13","o":26.7,"h":26.86,"l":26.7,"c":26.8,"v":52500},{"d":"2015-04-14","o":26.81,"h":26.81,"l":26.39,"c":26.47,"v":47500},{"d":"2015-04-15","o":26.5,"h":27,"l":26.26,"c":26.69,"v":62700},{"d":"2015-04-16","o":26.59,"h":26.59,"l":26.17,"c":26.31,"v":61100},{"d":"2015-04-17","o":26.1,"h":26.28,"l":25.51,"c":25.66,"v":63400},{"d":"2015-04-20","o":25.81,"h":26.13,"l":25.5,"c":25.67,"v":115100},{"d":"2015-04-21","o":25.7,"h":26.24,"l":25.65,"c":25.76,"v":51200},{"d":"2015-04-22","o":25.74,"h":25.8,"l":25.29,"c":25.67,"v":52400},{"d":"2015-04-23","o":24.95,"h":25.54,"l":24.68,"c":25.18,"v":366000},{"d":"2015-04-24","o":25.07,"h":25.38,"l":24.46,"c":24.82,"v":131200},{"d":"2015-04-27","o":24.78,"h":25,"l":24.47,"c":24.95,"v":146100},{"d":"2015-04-28","o":24.9,"h":25.51,"l":24.9,"c":25.46,"v":73500},{"d":"2015-04-29","o":25.36,"h":25.65,"l":25.24,"c":25.38,"v":50300},{"d":"2015-04-30","o":25.22,"h":25.44,"l":24.79,"c":24.99,"v":111900},{"d":"2015-05-01","o":25,"h":25.33,"l":24.64,"c":24.73,"v":164700},{"d":"2015-05-04","o":24.86,"h":25.62,"l":24.62,"c":24.85,"v":161500},{"d":"2015-05-05","o":24.71,"h":24.9,"l":24.42,"c":24.76,"v":398700},{"d":"2015-05-06","o":24.76,"h":25,"l":24.44,"c":24.77,"v":56400},{"d":"2015-05-07","o":24.7,"h":25.22,"l":24.45,"c":25.14,"v":104200},{"d":"2015-05-08","o":25.37,"h":25.47,"l":25.07,"c":25.14,"v":81700},{"d":"2015-05-11","o":25.03,"h":25.38,"l":25.03,"c":25.22,"v":51000},{"d":"2015-05-12","o":25.05,"h":25.16,"l":24.6,"c":25.02,"v":74900},{"d":"2015-05-13","o":25.05,"h":25.29,"l":24.86,"c":25.19,"v":51600},{"d":"2015-05-14","o":25.26,"h":25.53,"l":25.1,"c":25.32,"v":46200},{"d":"2015-05-15","o":25.3,"h":25.47,"l":24.82,"c":24.99,"v":50100},{"d":"2015-05-18","o":24.95,"h":25.59,"l":24.95,"c":25.42,"v":59800},{"d":"2015-05-19","o":25.36,"h":25.67,"l":25.3,"c":25.61,"v":83900},{"d":"2015-05-20","o":25.6,"h":26.13,"l":25.44,"c":25.88,"v":236800},{"d":"2015-05-21","o":26.04,"h":26.04,"l":25.63,"c":25.87,"v":91000},{"d":"2015-05-22","o":25.85,"h":25.97,"l":25.48,"c":25.51,"v":71900},{"d":"2015-05-26","o":25.41,"h":25.79,"l":25.16,"c":25.23,"v":119300},{"d":"2015-05-27","o":25.24,"h":25.46,"l":24.78,"c":25.28,"v":212000},{"d":"2015-05-28","o":25.15,"h":25.47,"l":24.98,"c":25.25,"v":71200},{"d":"2015-05-29","o":25.21,"h":25.47,"l":24.81,"c":25.19,"v":115900},{"d":"2015-06-01","o":25.41,"h":25.46,"l":24.78,"c":25.19,"v":121600},{"d":"2015-06-02","o":25.07,"h":25.47,"l":25.01,"c":25.26,"v":121000},{"d":"2015-06-03","o":25.3,"h":25.82,"l":25.3,"c":25.65,"v":70200},{"d":"2015-06-04","o":25.47,"h":25.64,"l":25.03,"c":25.32,"v":85500},{"d":"2015-06-05","o":25.44,"h":25.89,"l":25.23,"c":25.88,"v":61400},{"d":"2015-06-08","o":25.84,"h":26.17,"l":25.81,"c":25.82,"v":94700},{"d":"2015-06-09","o":25.95,"h":26.07,"l":25.82,"c":25.98,"v":82100},{"d":"2015-06-10","o":26.15,"h":26.4,"l":26.11,"c":26.35,"v":134500},{"d":"2015-06-11","o":26.35,"h":26.35,"l":26.12,"c":26.29,"v":49000},{"d":"2015-06-12","o":26.15,"h":26.25,"l":25.99,"c":26.24,"v":91600},{"d":"2015-06-15","o":26,"h":26.1,"l":25.81,"c":25.96,"v":128500},{"d":"2015-06-16","o":25.85,"h":26.15,"l":25.78,"c":26.13,"v":87800},{"d":"2015-06-17","o":26.19,"h":26.24,"l":25.64,"c":25.67,"v":75400},{"d":"2015-06-18","o":25.76,"h":26,"l":25.6,"c":25.85,"v":91600},{"d":"2015-06-19","o":25.85,"h":25.85,"l":25.08,"c":25.59,"v":223500},{"d":"2015-06-22","o":25.86,"h":25.93,"l":25.58,"c":25.78,"v":169300},{"d":"2015-06-23","o":25.75,"h":25.99,"l":25.64,"c":25.88,"v":84900},{"d":"2015-06-24","o":25.85,"h":25.99,"l":25.76,"c":25.83,"v":72500},{"d":"2015-06-25","o":25.94,"h":26,"l":25.63,"c":25.69,"v":73500},{"d":"2015-06-26","o":25.75,"h":26.01,"l":25.54,"c":25.96,"v":248700},{"d":"2015-06-29","o":25.74,"h":25.95,"l":25.35,"c":25.36,"v":90900},{"d":"2015-06-30","o":25.61,"h":25.66,"l":24.01,"c":25.29,"v":208800},{"d":"2015-07-01","o":25.54,"h":25.59,"l":25.21,"c":25.24,"v":141200},{"d":"2015-07-02","o":25.25,"h":25.25,"l":24.74,"c":24.97,"v":142400},{"d":"2015-07-06","o":24.67,"h":25.39,"l":24.67,"c":25.38,"v":322500},{"d":"2015-07-07","o":25.29,"h":25.5,"l":24.75,"c":25.41,"v":127100},{"d":"2015-07-08","o":25.24,"h":25.4,"l":25.01,"c":25.33,"v":76100},{"d":"2015-07-09","o":25.68,"h":25.79,"l":25.4,"c":25.7,"v":149000},{"d":"2015-07-10","o":25.92,"h":26.01,"l":25.78,"c":25.99,"v":87100},{"d":"2015-07-13","o":26.07,"h":26.25,"l":25.9,"c":25.91,"v":99000},{"d":"2015-07-14","o":25.85,"h":26.02,"l":25.66,"c":26.01,"v":187500},{"d":"2015-07-15","o":25.97,"h":26.24,"l":25.6,"c":26.07,"v":112700},{"d":"2015-07-16","o":26.27,"h":26.41,"l":26.02,"c":26.12,"v":96900},{"d":"2015-07-17","o":26.11,"h":26.18,"l":25.75,"c":26.09,"v":65700},{"d":"2015-07-20","o":26.1,"h":26.23,"l":25.84,"c":25.98,"v":58700},{"d":"2015-07-21","o":25.96,"h":26.32,"l":25.87,"c":26.04,"v":65300},{"d":"2015-07-22","o":26,"h":26.35,"l":26,"c":26.35,"v":126900},{"d":"2015-07-23","o":26.31,"h":26.48,"l":25.72,"c":25.99,"v":125300},{"d":"2015-07-24","o":25.35,"h":26.19,"l":25.16,"c":25.98,"v":311500},{"d":"2015-07-27","o":25.69,"h":25.96,"l":25.69,"c":25.93,"v":134300},{"d":"2015-07-28","o":26.03,"h":26.25,"l":25.87,"c":26.17,"v":182300},{"d":"2015-07-29","o":26.15,"h":26.64,"l":25.98,"c":26.47,"v":117800},{"d":"2015-07-30","o":26.45,"h":27,"l":26.42,"c":26.93,"v":141800},{"d":"2015-07-31","o":26.92,"h":27.05,"l":26.73,"c":27.01,"v":164500},{"d":"2015-08-03","o":27,"h":27.45,"l":26.96,"c":27.37,"v":173600},{"d":"2015-08-04","o":27.27,"h":27.89,"l":27.27,"c":27.78,"v":171800},{"d":"2015-08-05","o":27.85,"h":28.28,"l":27.85,"c":28.24,"v":132500},{"d":"2015-08-06","o":28.24,"h":28.45,"l":27.94,"c":28.14,"v":211100},{"d":"2015-08-07","o":28,"h":28.14,"l":27.65,"c":27.94,"v":139200},{"d":"2015-08-10","o":28.03,"h":28.55,"l":28.02,"c":28.51,"v":174300},{"d":"2015-08-11","o":28.31,"h":28.54,"l":27.93,"c":28.2,"v":81500},{"d":"2015-08-12","o":28.02,"h":28.1,"l":27.21,"c":27.77,"v":115900},{"d":"2015-08-13","o":27.81,"h":28,"l":27.66,"c":27.76,"v":56600},{"d":"2015-08-14","o":27.72,"h":28.49,"l":27.72,"c":28.28,"v":165500},{"d":"2015-08-17","o":28.25,"h":28.99,"l":27.92,"c":28.5,"v":137100},{"d":"2015-08-18","o":28.43,"h":28.94,"l":28.16,"c":28.31,"v":113800},{"d":"2015-08-19","o":28.22,"h":28.54,"l":27.9,"c":28.13,"v":74100},{"d":"2015-08-20","o":27.95,"h":27.97,"l":27.46,"c":27.7,"v":132700},{"d":"2015-08-21","o":27.21,"h":27.9,"l":27.04,"c":27.64,"v":243100},{"d":"2015-08-24","o":26.54,"h":27.4,"l":26.37,"c":26.7,"v":305300},{"d":"2015-08-25","o":27.46,"h":27.46,"l":26.08,"c":26.13,"v":193200},{"d":"2015-08-26","o":26.72,"h":26.92,"l":25.94,"c":26.62,"v":169300},{"d":"2015-08-27","o":26.77,"h":27.18,"l":26.48,"c":26.67,"v":127200},{"d":"2015-08-28","o":26.49,"h":26.9,"l":26.29,"c":26.8,"v":130200},{"d":"2015-08-31","o":26.67,"h":27.42,"l":26.64,"c":27.27,"v":145300},{"d":"2015-09-01","o":26.84,"h":27.03,"l":26.27,"c":26.38,"v":110300},{"d":"2015-09-02","o":26.68,"h":26.89,"l":26.19,"c":26.7,"v":188700},{"d":"2015-09-03","o":26.8,"h":27.33,"l":26.73,"c":27.23,"v":198700},{"d":"2015-09-04","o":26.92,"h":27.45,"l":26.92,"c":27.39,"v":87900},{"d":"2015-09-08","o":27.73,"h":27.9,"l":27.33,"c":27.67,"v":128900},{"d":"2015-09-09","o":27.7,"h":27.9,"l":27.45,"c":27.67,"v":244300},{"d":"2015-09-10","o":27.63,"h":28.01,"l":27.54,"c":27.86,"v":109500},{"d":"2015-09-11","o":27.69,"h":27.97,"l":27.69,"c":27.89,"v":93100},{"d":"2015-09-14","o":27.89,"h":28.24,"l":27.79,"c":28.18,"v":328200},{"d":"2015-09-15","o":28.26,"h":28.58,"l":28.08,"c":28.51,"v":153300},{"d":"2015-09-16","o":28.57,"h":28.59,"l":28.21,"c":28.58,"v":263900},{"d":"2015-09-17","o":28.6,"h":28.99,"l":28.22,"c":28.31,"v":150800},{"d":"2015-09-18","o":27.97,"h":28.22,"l":27.01,"c":27.66,"v":1548300},{"d":"2015-09-21","o":27.89,"h":28.45,"l":27.73,"c":28.07,"v":118900},{"d":"2015-09-22","o":27.85,"h":28.17,"l":27.63,"c":27.76,"v":98400},{"d":"2015-09-23","o":27.84,"h":28.03,"l":27.68,"c":27.85,"v":146700},{"d":"2015-09-24","o":27.69,"h":28.4,"l":27.69,"c":28.3,"v":209300},{"d":"2015-09-25","o":28.6,"h":28.83,"l":28.36,"c":28.36,"v":158800},{"d":"2015-09-28","o":28.17,"h":28.45,"l":28,"c":28.11,"v":147100},{"d":"2015-09-29","o":28.23,"h":28.6,"l":28.07,"c":28.47,"v":149900},{"d":"2015-09-30","o":28.62,"h":28.82,"l":28.39,"c":28.75,"v":331100},{"d":"2015-10-01","o":28.83,"h":29.4,"l":27.79,"c":28.28,"v":528200},{"d":"2015-10-02","o":28.04,"h":28.28,"l":27.3,"c":28.1,"v":252800},{"d":"2015-10-05","o":28.32,"h":28.6,"l":27.95,"c":28.22,"v":110600},{"d":"2015-10-06","o":28.24,"h":28.38,"l":27.72,"c":27.95,"v":252200},{"d":"2015-10-07","o":28.14,"h":28.47,"l":27.99,"c":28.44,"v":112800},{"d":"2015-10-08","o":28.4,"h":28.55,"l":28.16,"c":28.51,"v":145500},{"d":"2015-10-09","o":28.53,"h":28.54,"l":28.16,"c":28.17,"v":76000},{"d":"2015-10-12","o":28.17,"h":28.59,"l":28.08,"c":28.49,"v":82800},{"d":"2015-10-13","o":28.42,"h":28.62,"l":28.31,"c":28.43,"v":72000},{"d":"2015-10-14","o":28.38,"h":28.38,"l":27.58,"c":27.65,"v":90700},{"d":"2015-10-15","o":27.75,"h":28.54,"l":27.74,"c":28.54,"v":199200},{"d":"2015-10-16","o":28.61,"h":28.79,"l":28.02,"c":28.75,"v":101100},{"d":"2015-10-19","o":28.64,"h":28.87,"l":28.07,"c":28.58,"v":82300},{"d":"2015-10-20","o":28.57,"h":28.92,"l":28.49,"c":28.84,"v":86100},{"d":"2015-10-21","o":28.92,"h":29.1,"l":28.44,"c":28.53,"v":102700},{"d":"2015-10-22","o":28.6,"h":29.17,"l":28.43,"c":28.67,"v":120800},{"d":"2015-10-23","o":29.03,"h":30.38,"l":29.03,"c":30.15,"v":220600},{"d":"2015-10-26","o":30.14,"h":30.53,"l":30.08,"c":30.47,"v":224900},{"d":"2015-10-27","o":30.34,"h":30.97,"l":30.28,"c":30.83,"v":314700},{"d":"2015-10-28","o":32.25,"h":32.75,"l":31.99,"c":32.33,"v":1616000},{"d":"2015-10-29","o":31.63,"h":32.99,"l":31.54,"c":32.49,"v":909600},{"d":"2015-10-30","o":32.57,"h":32.57,"l":31.01,"c":31.5,"v":3141000},{"d":"2015-11-02","o":31.46,"h":31.8,"l":30.9,"c":31.25,"v":493700},{"d":"2015-11-03","o":31.23,"h":31.39,"l":31.01,"c":31.29,"v":419200},{"d":"2015-11-04","o":31.38,"h":31.59,"l":31.21,"c":31.55,"v":202300},{"d":"2015-11-05","o":31.54,"h":32.24,"l":31.4,"c":32.19,"v":189100},{"d":"2015-11-06","o":32.13,"h":33.49,"l":32.13,"c":33.49,"v":310500},{"d":"2015-11-09","o":33.42,"h":33.58,"l":33.13,"c":33.46,"v":206200},{"d":"2015-11-10","o":33.46,"h":33.99,"l":33.4,"c":33.66,"v":140200},{"d":"2015-11-11","o":33.81,"h":33.97,"l":33.15,"c":33.26,"v":95500},{"d":"2015-11-12","o":33.04,"h":33.35,"l":32.68,"c":32.9,"v":135900},{"d":"2015-11-13","o":32.79,"h":33.05,"l":32,"c":32.24,"v":145700},{"d":"2015-11-16","o":32.1,"h":32.57,"l":31.33,"c":32.4,"v":200200},{"d":"2015-11-17","o":32.5,"h":33.26,"l":32.45,"c":32.9,"v":230800},{"d":"2015-11-18","o":32.96,"h":33.1,"l":32.47,"c":33.08,"v":158700},{"d":"2015-11-19","o":33.1,"h":33.65,"l":32.92,"c":33.58,"v":166000},{"d":"2015-11-20","o":33.63,"h":33.97,"l":33.2,"c":33.79,"v":327000},{"d":"2015-11-23","o":33.95,"h":34.22,"l":33.91,"c":34.11,"v":207700},{"d":"2015-11-24","o":33.86,"h":34.24,"l":33.51,"c":33.61,"v":158100},{"d":"2015-11-25","o":33.6,"h":33.82,"l":33.5,"c":33.77,"v":141000},{"d":"2015-11-27","o":33.74,"h":34.42,"l":33.63,"c":34.38,"v":82200},{"d":"2015-11-30","o":34.52,"h":34.64,"l":34.04,"c":34.19,"v":202400},{"d":"2015-12-01","o":34.4,"h":34.59,"l":34.16,"c":34.46,"v":258000},{"d":"2015-12-02","o":34.5,"h":34.76,"l":34.15,"c":34.2,"v":266500},{"d":"2015-12-03","o":34.5,"h":34.62,"l":33.96,"c":34.07,"v":158200},{"d":"2015-12-04","o":34.12,"h":34.93,"l":34.04,"c":34.88,"v":161200},{"d":"2015-12-07","o":34.9,"h":34.99,"l":34.55,"c":34.84,"v":235900},{"d":"2015-12-08","o":34.65,"h":35.21,"l":34.65,"c":34.9,"v":216700},{"d":"2015-12-09","o":34.75,"h":34.92,"l":34.05,"c":34.29,"v":290000},{"d":"2015-12-10","o":34.21,"h":34.3,"l":33.4,"c":33.49,"v":248100},{"d":"2015-12-11","o":33,"h":33.61,"l":32.48,"c":32.85,"v":286600},{"d":"2015-12-14","o":32.82,"h":33.8,"l":32.63,"c":33.56,"v":302500},{"d":"2015-12-15","o":33.89,"h":34.71,"l":32.6,"c":34.42,"v":189700},{"d":"2015-12-16","o":34.74,"h":34.74,"l":33.77,"c":34.39,"v":379300},{"d":"2015-12-17","o":34.48,"h":35.1,"l":34.11,"c":34.25,"v":407400},{"d":"2015-12-18","o":34,"h":34.12,"l":32.78,"c":33.09,"v":1480100},{"d":"2015-12-21","o":33.15,"h":34.01,"l":33.15,"c":33.44,"v":232000},{"d":"2015-12-22","o":33.58,"h":33.91,"l":33.09,"c":33.83,"v":189100},{"d":"2015-12-23","o":34,"h":34.2,"l":33.73,"c":33.98,"v":170000},{"d":"2015-12-24","o":34,"h":34.42,"l":33.93,"c":34.16,"v":168800},{"d":"2015-12-28","o":34.15,"h":34.47,"l":33.72,"c":34.41,"v":161600},{"d":"2015-12-29","o":34.57,"h":34.89,"l":34.26,"c":34.87,"v":120400},{"d":"2015-12-30","o":34.81,"h":34.99,"l":34.52,"c":34.57,"v":134700},{"d":"2015-12-31","o":34.44,"h":34.73,"l":33.95,"c":33.99,"v":198700},{"d":"2016-01-04","o":33.43,"h":33.81,"l":32.53,"c":32.55,"v":244100},{"d":"2016-01-05","o":32.6,"h":32.92,"l":32.13,"c":32.68,"v":258100},{"d":"2016-01-06","o":32.14,"h":32.43,"l":32.06,"c":32.14,"v":510400},{"d":"2016-01-07","o":31.7,"h":32.17,"l":31.43,"c":31.54,"v":366500},{"d":"2016-01-08","o":31.77,"h":32,"l":31.14,"c":31.23,"v":396400},{"d":"2016-01-11","o":31.37,"h":31.73,"l":30.97,"c":31.2,"v":318100},{"d":"2016-01-12","o":31.54,"h":31.88,"l":30.62,"c":31.03,"v":219600},{"d":"2016-01-13","o":31.08,"h":31.08,"l":30.24,"c":30.42,"v":436300},{"d":"2016-01-14","o":30.58,"h":30.76,"l":30.1,"c":30.2,"v":258500},{"d":"2016-01-15","o":29.46,"h":29.79,"l":29.01,"c":29.69,"v":299300},{"d":"2016-01-19","o":30.01,"h":30.21,"l":29.27,"c":29.57,"v":139600},{"d":"2016-01-20","o":29.18,"h":29.67,"l":28.68,"c":29.28,"v":196000},{"d":"2016-01-21","o":29.26,"h":29.41,"l":28.9,"c":29.22,"v":229400},{"d":"2016-01-22","o":28.29,"h":29.65,"l":26.68,"c":27.61,"v":977800},{"d":"2016-01-25","o":27.36,"h":27.62,"l":26.67,"c":26.73,"v":323200},{"d":"2016-01-26","o":26.61,"h":27.27,"l":26.5,"c":27.22,"v":566500},{"d":"2016-01-27","o":27.12,"h":27.88,"l":26.91,"c":27.59,"v":445100},{"d":"2016-01-28","o":27.88,"h":28.29,"l":27.76,"c":27.96,"v":181800},{"d":"2016-01-29","o":28.05,"h":28.95,"l":27.83,"c":28.93,"v":330500},{"d":"2016-02-01","o":28.79,"h":28.81,"l":28.14,"c":28.6,"v":307100},{"d":"2016-02-02","o":28.25,"h":28.5,"l":28.14,"c":28.3,"v":206100},{"d":"2016-02-03","o":28.42,"h":28.42,"l":27.31,"c":27.84,"v":210800},{"d":"2016-02-04","o":27.81,"h":28.17,"l":27.22,"c":27.4,"v":174600},{"d":"2016-02-05","o":27.48,"h":27.58,"l":26.58,"c":26.58,"v":191600},{"d":"2016-02-08","o":26.4,"h":26.53,"l":25.75,"c":25.82,"v":322800},{"d":"2016-02-09","o":25.52,"h":26.64,"l":25.46,"c":26.26,"v":279100},{"d":"2016-02-10","o":26.36,"h":26.86,"l":25.89,"c":25.98,"v":288000},{"d":"2016-02-11","o":25.51,"h":25.82,"l":24.96,"c":25.09,"v":193300},{"d":"2016-02-12","o":25.5,"h":25.91,"l":25.2,"c":25.71,"v":314200},{"d":"2016-02-16","o":26.04,"h":26.6,"l":25.79,"c":26.36,"v":425000},{"d":"2016-02-17","o":26.51,"h":26.68,"l":25.37,"c":26,"v":382700},{"d":"2016-02-18","o":26.08,"h":26.18,"l":25.67,"c":25.81,"v":263500},{"d":"2016-02-19","o":25.75,"h":26.62,"l":25.71,"c":26.27,"v":241200},{"d":"2016-02-22","o":26.45,"h":26.66,"l":25.95,"c":26.5,"v":225400},{"d":"2016-02-23","o":26.38,"h":26.72,"l":26.02,"c":26.29,"v":164500},{"d":"2016-02-24","o":26.06,"h":26.46,"l":25.8,"c":26.4,"v":150300},{"d":"2016-02-25","o":26.38,"h":26.64,"l":26.22,"c":26.57,"v":63800},{"d":"2016-02-26","o":26.8,"h":27.32,"l":26.75,"c":27.16,"v":143700},{"d":"2016-02-29","o":27.12,"h":27.7,"l":26.94,"c":26.99,"v":188200},{"d":"2016-03-01","o":27.25,"h":27.77,"l":27.18,"c":27.59,"v":150700},{"d":"2016-03-02","o":27.62,"h":28.25,"l":27.13,"c":27.55,"v":155500},{"d":"2016-03-03","o":27.51,"h":28.37,"l":27.43,"c":28.33,"v":178600},{"d":"2016-03-04","o":28.35,"h":28.56,"l":28.04,"c":28.2,"v":130100},{"d":"2016-03-07","o":28.08,"h":28.34,"l":27.88,"c":28.27,"v":82100},{"d":"2016-03-08","o":28.02,"h":28.21,"l":27.28,"c":27.93,"v":101900},{"d":"2016-03-09","o":28.06,"h":28.13,"l":27.56,"c":27.67,"v":70900},{"d":"2016-03-10","o":27.74,"h":28.09,"l":27.5,"c":27.94,"v":95500},{"d":"2016-03-11","o":28.16,"h":28.44,"l":28.01,"c":28.42,"v":134200},{"d":"2016-03-14","o":28.42,"h":29.28,"l":28.37,"c":29.01,"v":610300},{"d":"2016-03-15","o":28.81,"h":28.97,"l":28.27,"c":28.33,"v":194200},{"d":"2016-03-16","o":28.3,"h":28.57,"l":28.07,"c":28.5,"v":232100},{"d":"2016-03-17","o":28.49,"h":29.21,"l":28.29,"c":29.1,"v":248700},{"d":"2016-03-18","o":29.3,"h":29.83,"l":29.27,"c":29.43,"v":487000},{"d":"2016-03-21","o":29.43,"h":29.8,"l":28.9,"c":29.11,"v":159500},{"d":"2016-03-22","o":28.97,"h":29.68,"l":28.11,"c":28.91,"v":75900},{"d":"2016-03-23","o":28.86,"h":29.52,"l":28.6,"c":28.7,"v":102800},{"d":"2016-03-24","o":28.51,"h":29.3,"l":28.06,"c":28.79,"v":110500},{"d":"2016-03-28","o":28.92,"h":28.98,"l":28.45,"c":28.77,"v":84200},{"d":"2016-03-29","o":28.69,"h":29.44,"l":28.18,"c":29.04,"v":222300},{"d":"2016-03-30","o":29.1,"h":29.25,"l":28.73,"c":29.03,"v":250600},{"d":"2016-03-31","o":29.08,"h":29.67,"l":28.96,"c":29.58,"v":169800},{"d":"2016-04-01","o":29.37,"h":29.61,"l":29.13,"c":29.46,"v":140000},{"d":"2016-04-04","o":29.49,"h":29.87,"l":29.05,"c":29.1,"v":143600},{"d":"2016-04-05","o":28.84,"h":28.97,"l":28.36,"c":28.37,"v":186300},{"d":"2016-04-06","o":28.45,"h":28.69,"l":28.18,"c":28.51,"v":160600},{"d":"2016-04-07","o":28.38,"h":28.59,"l":27.73,"c":27.89,"v":230500},{"d":"2016-04-08","o":28.05,"h":28.5,"l":27.9,"c":28.17,"v":96000},{"d":"2016-04-11","o":28.34,"h":28.82,"l":28.29,"c":28.62,"v":101400},{"d":"2016-04-12","o":28.59,"h":28.96,"l":28.33,"c":28.84,"v":118200},{"d":"2016-04-13","o":29.06,"h":29.97,"l":29.06,"c":29.85,"v":129200},{"d":"2016-04-14","o":29.81,"h":30.81,"l":29.71,"c":30.57,"v":565200},{"d":"2016-04-15","o":30.51,"h":30.99,"l":30.23,"c":30.91,"v":184900},{"d":"2016-04-18","o":30.72,"h":31.08,"l":30.35,"c":30.97,"v":94900},{"d":"2016-04-19","o":31,"h":31.19,"l":30.81,"c":31.08,"v":208200},{"d":"2016-04-20","o":31.06,"h":31.15,"l":30.4,"c":31.01,"v":240100},{"d":"2016-04-21","o":31.09,"h":31.37,"l":30.92,"c":31.16,"v":156600},{"d":"2016-04-22","o":31.32,"h":32.76,"l":31.22,"c":32.39,"v":435000},{"d":"2016-04-25","o":32.26,"h":32.4,"l":31.73,"c":32.01,"v":156900},{"d":"2016-04-26","o":31.37,"h":32,"l":31.26,"c":31.8,"v":542100},{"d":"2016-04-27","o":31.69,"h":31.84,"l":31.35,"c":31.73,"v":164800},{"d":"2016-04-28","o":31.72,"h":31.87,"l":31.31,"c":31.4,"v":102800},{"d":"2016-04-29","o":31.34,"h":31.63,"l":31.07,"c":31.4,"v":150900},{"d":"2016-05-02","o":31.57,"h":31.69,"l":31.23,"c":31.4,"v":301200},{"d":"2016-05-03","o":31.16,"h":31.3,"l":30.63,"c":30.84,"v":226000},{"d":"2016-05-04","o":30.74,"h":31.24,"l":30.37,"c":30.59,"v":165300},{"d":"2016-05-05","o":30.73,"h":31.03,"l":30.56,"c":30.57,"v":392600},{"d":"2016-05-06","o":30.47,"h":30.81,"l":30.17,"c":30.79,"v":198100},{"d":"2016-05-09","o":30.73,"h":31.02,"l":30.42,"c":30.75,"v":87500},{"d":"2016-05-10","o":30.82,"h":31.5,"l":30.74,"c":31.25,"v":131000},{"d":"2016-05-11","o":31.16,"h":31.46,"l":30.84,"c":30.91,"v":83300},{"d":"2016-05-12","o":31.09,"h":31.2,"l":30.66,"c":30.99,"v":114400},{"d":"2016-05-13","o":30.85,"h":31.3,"l":30.56,"c":30.81,"v":174900},{"d":"2016-05-16","o":30.74,"h":31.53,"l":30.74,"c":31.15,"v":240500},{"d":"2016-05-17","o":30.97,"h":31.32,"l":29.99,"c":30.19,"v":152600},{"d":"2016-05-18","o":30.16,"h":31.16,"l":30.16,"c":31,"v":242200},{"d":"2016-05-19","o":30.95,"h":31.02,"l":30.3,"c":30.57,"v":137400},{"d":"2016-05-20","o":30.76,"h":31.16,"l":30.69,"c":30.9,"v":185700},{"d":"2016-05-23","o":30.96,"h":31.01,"l":30.55,"c":30.86,"v":208200},{"d":"2016-05-24","o":30.9,"h":31.25,"l":30.77,"c":31.15,"v":960000},{"d":"2016-05-25","o":31.34,"h":32.23,"l":31.34,"c":32,"v":522600},{"d":"2016-05-26","o":32,"h":32.1,"l":31.7,"c":31.81,"v":186200},{"d":"2016-05-27","o":31.94,"h":32.1,"l":31.69,"c":32.04,"v":133500},{"d":"2016-05-31","o":32.24,"h":32.24,"l":31.7,"c":31.83,"v":150500},{"d":"2016-06-01","o":31.73,"h":32,"l":31.31,"c":31.77,"v":175500},{"d":"2016-06-02","o":31.67,"h":31.9,"l":31.43,"c":31.88,"v":160700},{"d":"2016-06-03","o":31.64,"h":31.64,"l":30.53,"c":31.32,"v":139200},{"d":"2016-06-06","o":31.37,"h":32.01,"l":31.28,"c":31.94,"v":151700},{"d":"2016-06-07","o":32,"h":32.01,"l":31.68,"c":31.71,"v":67200},{"d":"2016-06-08","o":31.68,"h":31.97,"l":31.55,"c":31.87,"v":67300},{"d":"2016-06-09","o":31.85,"h":31.87,"l":31.27,"c":31.68,"v":148900},{"d":"2016-06-10","o":31.38,"h":31.73,"l":31.3,"c":31.56,"v":98200},{"d":"2016-06-13","o":31.05,"h":31.47,"l":30.25,"c":30.87,"v":192600},{"d":"2016-06-14","o":30.76,"h":31,"l":30.14,"c":30.19,"v":144300},{"d":"2016-06-15","o":30.23,"h":30.62,"l":30,"c":30.12,"v":105700},{"d":"2016-06-16","o":29.86,"h":30,"l":29.4,"c":29.65,"v":182300},{"d":"2016-06-17","o":29.56,"h":29.85,"l":28.85,"c":29.24,"v":415300},{"d":"2016-06-20","o":29.66,"h":30.01,"l":29.42,"c":29.47,"v":137900},{"d":"2016-06-21","o":29.47,"h":29.54,"l":29.1,"c":29.42,"v":147500},{"d":"2016-06-22","o":29.47,"h":29.97,"l":29.47,"c":29.58,"v":129800},{"d":"2016-06-23","o":29.97,"h":30.43,"l":29.87,"c":30.42,"v":113200},{"d":"2016-06-24","o":28.98,"h":29.35,"l":28.73,"c":28.99,"v":1117700},{"d":"2016-06-27","o":28.59,"h":28.62,"l":27.92,"c":27.95,"v":279800},{"d":"2016-06-28","o":28.31,"h":28.66,"l":27.92,"c":28.43,"v":124100},{"d":"2016-06-29","o":28.73,"h":29.27,"l":28.32,"c":29.21,"v":147500},{"d":"2016-06-30","o":29.26,"h":29.73,"l":28.7,"c":29.7,"v":236200},{"d":"2016-07-01","o":29.55,"h":29.75,"l":29.25,"c":29.45,"v":180200},{"d":"2016-07-05","o":29.4,"h":29.4,"l":29,"c":29.09,"v":98600},{"d":"2016-07-06","o":28.95,"h":29.28,"l":28.9,"c":29.12,"v":114400},{"d":"2016-07-07","o":29.13,"h":29.41,"l":29,"c":29.19,"v":94300},{"d":"2016-07-08","o":29.56,"h":29.81,"l":29.47,"c":29.58,"v":133800},{"d":"2016-07-11","o":29.72,"h":30.11,"l":29.65,"c":30.09,"v":119800},{"d":"2016-07-12","o":30.05,"h":30.76,"l":30.05,"c":30.52,"v":149800},{"d":"2016-07-13","o":30.53,"h":30.66,"l":30.39,"c":30.53,"v":152100},{"d":"2016-07-14","o":30.9,"h":30.92,"l":30.55,"c":30.86,"v":144300},{"d":"2016-07-15","o":31.03,"h":31.32,"l":30.8,"c":31.21,"v":176700},{"d":"2016-07-18","o":31.22,"h":31.23,"l":30.76,"c":30.77,"v":98200},{"d":"2016-07-19","o":30.74,"h":30.87,"l":30.44,"c":30.56,"v":143200},{"d":"2016-07-20","o":30.57,"h":30.71,"l":30.31,"c":30.45,"v":61500},{"d":"2016-07-21","o":30.42,"h":30.77,"l":30.31,"c":30.48,"v":97500},{"d":"2016-07-22","o":30.92,"h":31.95,"l":30.79,"c":31.93,"v":196400},{"d":"2016-07-25","o":32.06,"h":32.72,"l":32.06,"c":32.59,"v":272100},{"d":"2016-07-26","o":32.55,"h":33.13,"l":32.39,"c":33.04,"v":260100},{"d":"2016-07-27","o":33.01,"h":33.74,"l":32.88,"c":33.66,"v":354400},{"d":"2016-07-28","o":33.61,"h":33.65,"l":33.21,"c":33.4,"v":156000},{"d":"2016-07-29","o":33.41,"h":33.61,"l":33.13,"c":33.16,"v":190400},{"d":"2016-08-01","o":33.08,"h":33.3,"l":32.82,"c":32.91,"v":130500},{"d":"2016-08-02","o":32.83,"h":32.94,"l":32.62,"c":32.77,"v":113400},{"d":"2016-08-03","o":32.65,"h":32.98,"l":32.35,"c":32.8,"v":139200},{"d":"2016-08-04","o":32.84,"h":33.38,"l":32.84,"c":33.01,"v":142000},{"d":"2016-08-05","o":33.02,"h":33.82,"l":32.87,"c":33.8,"v":224100},{"d":"2016-08-08","o":33.68,"h":33.8,"l":33.36,"c":33.49,"v":96600},{"d":"2016-08-09","o":33.53,"h":33.81,"l":33.45,"c":33.79,"v":91700},{"d":"2016-08-10","o":33.75,"h":33.75,"l":33.19,"c":33.22,"v":108000},{"d":"2016-08-11","o":33.26,"h":33.5,"l":33.08,"c":33.4,"v":75400},{"d":"2016-08-12","o":33.24,"h":33.28,"l":32.99,"c":33.25,"v":69000},{"d":"2016-08-15","o":33.18,"h":33.63,"l":33.18,"c":33.48,"v":78000},{"d":"2016-08-16","o":33.42,"h":33.59,"l":33.21,"c":33.49,"v":68300},{"d":"2016-08-17","o":33.49,"h":33.8,"l":33.37,"c":33.46,"v":69100},{"d":"2016-08-18","o":33.45,"h":33.76,"l":33.44,"c":33.75,"v":90000},{"d":"2016-08-19","o":33.7,"h":33.75,"l":32.76,"c":33.6,"v":105000},{"d":"2016-08-22","o":33.5,"h":33.83,"l":33.41,"c":33.78,"v":61300},{"d":"2016-08-23","o":33.93,"h":34.03,"l":33.73,"c":33.81,"v":130600},{"d":"2016-08-24","o":33.85,"h":33.9,"l":33.68,"c":33.87,"v":58500},{"d":"2016-08-25","o":33.85,"h":34.03,"l":33.27,"c":33.99,"v":111600},{"d":"2016-08-26","o":33.95,"h":34.32,"l":33.8,"c":34.01,"v":91000},{"d":"2016-08-29","o":34.03,"h":34.21,"l":34,"c":34.11,"v":97400},{"d":"2016-08-30","o":34.13,"h":34.42,"l":34.02,"c":34.41,"v":79900},{"d":"2016-08-31","o":34.6,"h":34.9,"l":34.32,"c":34.82,"v":243400},{"d":"2016-09-01","o":35,"h":35.07,"l":34.56,"c":34.99,"v":231200},{"d":"2016-09-02","o":35.14,"h":35.26,"l":34.72,"c":35.25,"v":168200},{"d":"2016-09-06","o":35.41,"h":35.41,"l":34.87,"c":35.16,"v":237600},{"d":"2016-09-07","o":35.1,"h":35.83,"l":34.9,"c":35.8,"v":248700},{"d":"2016-09-08","o":35.8,"h":35.85,"l":35.58,"c":35.78,"v":139600},{"d":"2016-09-09","o":35.82,"h":36.2,"l":35.72,"c":35.77,"v":305200},{"d":"2016-09-12","o":35.62,"h":35.78,"l":35.04,"c":35.68,"v":178400},{"d":"2016-09-13","o":35.37,"h":35.6,"l":35.07,"c":35.46,"v":136900},{"d":"2016-09-14","o":35.5,"h":35.75,"l":35.18,"c":35.3,"v":178400},{"d":"2016-09-15","o":35.35,"h":35.58,"l":35.17,"c":35.2,"v":194600},{"d":"2016-09-16","o":35.25,"h":35.4,"l":34.72,"c":35.3,"v":1145000},{"d":"2016-09-19","o":35.24,"h":35.57,"l":34.95,"c":35.36,"v":210100},{"d":"2016-09-20","o":35.4,"h":35.56,"l":35.03,"c":35.1,"v":203000},{"d":"2016-09-21","o":35.24,"h":35.47,"l":34.88,"c":35.36,"v":146800},{"d":"2016-09-22","o":35.36,"h":35.48,"l":35.09,"c":35.46,"v":252600},{"d":"2016-09-23","o":35.29,"h":35.89,"l":35.26,"c":35.66,"v":196600},{"d":"2016-09-26","o":35.49,"h":35.49,"l":34.85,"c":34.87,"v":106400},{"d":"2016-09-27","o":34.48,"h":34.82,"l":33.8,"c":34.56,"v":201000},{"d":"2016-09-28","o":34.55,"h":34.81,"l":34.25,"c":34.8,"v":185100},{"d":"2016-09-29","o":34.83,"h":34.89,"l":34.29,"c":34.35,"v":142300},{"d":"2016-09-30","o":34.4,"h":35.12,"l":34.12,"c":34.95,"v":202300},{"d":"2016-10-03","o":34.73,"h":35.04,"l":34.61,"c":35.02,"v":174300},{"d":"2016-10-04","o":35.08,"h":35.9,"l":35,"c":35.19,"v":143300},{"d":"2016-10-05","o":35.25,"h":35.82,"l":35.2,"c":35.55,"v":237400},{"d":"2016-10-06","o":35.59,"h":35.95,"l":35.39,"c":35.69,"v":171900},{"d":"2016-10-07","o":35.67,"h":35.69,"l":35.31,"c":35.61,"v":102900},{"d":"2016-10-10","o":35.7,"h":36.2,"l":35.7,"c":36.18,"v":119300},{"d":"2016-10-11","o":36.2,"h":36.31,"l":35.68,"c":35.86,"v":84700},{"d":"2016-10-12","o":35.75,"h":36.22,"l":35.74,"c":35.9,"v":136500},{"d":"2016-10-13","o":35.73,"h":35.73,"l":35.01,"c":35.21,"v":85700},{"d":"2016-10-14","o":35.43,"h":35.87,"l":35.36,"c":35.78,"v":161600},{"d":"2016-10-17","o":36.25,"h":36.25,"l":35.4,"c":35.8,"v":197400},{"d":"2016-10-18","o":36.25,"h":36.25,"l":35.6,"c":35.75,"v":155000},{"d":"2016-10-19","o":35.9,"h":36.05,"l":35.8,"c":35.9,"v":180100},{"d":"2016-10-20","o":35.7,"h":35.95,"l":35.35,"c":35.55,"v":151300},{"d":"2016-10-21","o":35.35,"h":36,"l":35.35,"c":35.85,"v":118000},{"d":"2016-10-24","o":36.15,"h":36.65,"l":36,"c":36.2,"v":206700},{"d":"2016-10-25","o":36.25,"h":36.48,"l":36,"c":36.45,"v":145600},{"d":"2016-10-26","o":36.35,"h":36.58,"l":36.25,"c":36.4,"v":175600},{"d":"2016-10-27","o":36.6,"h":36.6,"l":36.15,"c":36.2,"v":106500},{"d":"2016-10-28","o":36.15,"h":36.2,"l":35.76,"c":36.05,"v":89000},{"d":"2016-10-31","o":36,"h":36.33,"l":35.85,"c":36.3,"v":182200},{"d":"2016-11-01","o":36.3,"h":36.99,"l":35.63,"c":36.25,"v":162000},{"d":"2016-11-02","o":36.3,"h":36.3,"l":35.5,"c":35.65,"v":87800},{"d":"2016-11-03","o":35.7,"h":36.17,"l":35.55,"c":36.1,"v":119600},{"d":"2016-11-04","o":36.1,"h":36.55,"l":35.8,"c":36.1,"v":92600},{"d":"2016-11-07","o":36.55,"h":37.05,"l":36.45,"c":36.9,"v":141900},{"d":"2016-11-08","o":36.75,"h":37.05,"l":36.7,"c":36.85,"v":103200},{"d":"2016-11-09","o":37.15,"h":39.25,"l":35.15,"c":38.9,"v":495200},{"d":"2016-11-10","o":39.55,"h":41.68,"l":39.55,"c":41.5,"v":645900},{"d":"2016-11-11","o":41.5,"h":42.7,"l":41.2,"c":42.65,"v":302900},{"d":"2016-11-14","o":43.5,"h":43.9,"l":42.35,"c":42.55,"v":389800},{"d":"2016-11-15","o":42.6,"h":42.7,"l":41.4,"c":42.5,"v":229100},{"d":"2016-11-16","o":42.25,"h":42.48,"l":41.95,"c":42,"v":199100},{"d":"2016-11-17","o":42,"h":42.25,"l":40.05,"c":41.85,"v":272200},{"d":"2016-11-18","o":41.95,"h":42.5,"l":41.3,"c":42.4,"v":220200},{"d":"2016-11-21","o":42.45,"h":43.05,"l":42.1,"c":43,"v":122600},{"d":"2016-11-22","o":43.3,"h":44.2,"l":43.1,"c":44.1,"v":201800},{"d":"2016-11-23","o":44.1,"h":44.55,"l":43.85,"c":44.45,"v":163000},{"d":"2016-11-25","o":44.5,"h":44.65,"l":44.35,"c":44.6,"v":56900},{"d":"2016-11-28","o":44.45,"h":44.5,"l":43.53,"c":43.75,"v":124400},{"d":"2016-11-29","o":43.85,"h":44.7,"l":43.75,"c":44.5,"v":122400},{"d":"2016-11-30","o":44.9,"h":45.3,"l":44.53,"c":44.85,"v":119400},{"d":"2016-12-01","o":44.75,"h":44.85,"l":44.4,"c":44.45,"v":211700},{"d":"2016-12-02","o":44.45,"h":44.5,"l":43.8,"c":44.2,"v":127000},{"d":"2016-12-05","o":44.2,"h":45,"l":43.8,"c":44.95,"v":270600},{"d":"2016-12-06","o":45.25,"h":46.55,"l":44.95,"c":46.5,"v":222800},{"d":"2016-12-07","o":46.4,"h":46.63,"l":46,"c":46.25,"v":188000},{"d":"2016-12-08","o":46.45,"h":47.45,"l":46.09,"c":47.3,"v":143400},{"d":"2016-12-09","o":47.5,"h":47.7,"l":46.8,"c":47.2,"v":150000},{"d":"2016-12-12","o":47.25,"h":47.4,"l":45.15,"c":45.4,"v":210200},{"d":"2016-12-13","o":45.5,"h":46.2,"l":45.2,"c":45.7,"v":163200},{"d":"2016-12-14","o":45.4,"h":46.15,"l":45.15,"c":45.45,"v":144200},{"d":"2016-12-15","o":45.65,"h":46.35,"l":45.55,"c":45.75,"v":265500},{"d":"2016-12-16","o":45.65,"h":46.05,"l":45.05,"c":45.15,"v":411400},{"d":"2016-12-19","o":45.35,"h":45.35,"l":42.75,"c":43.35,"v":686800},{"d":"2016-12-20","o":43.05,"h":44.45,"l":42.75,"c":44.05,"v":291200},{"d":"2016-12-21","o":43.85,"h":44.28,"l":43.8,"c":43.95,"v":246900},{"d":"2016-12-22","o":43.9,"h":44.35,"l":43.75,"c":43.95,"v":181600},{"d":"2016-12-23","o":44.05,"h":44.55,"l":44,"c":44.4,"v":136000},{"d":"2016-12-27","o":44.5,"h":45.1,"l":44.3,"c":45.1,"v":109500},{"d":"2016-12-28","o":45.15,"h":45.15,"l":44.1,"c":44.55,"v":96000},{"d":"2016-12-29","o":44.5,"h":45.05,"l":44.1,"c":44.45,"v":133800},{"d":"2016-12-30","o":44.45,"h":44.5,"l":43.43,"c":43.6,"v":202500},{"d":"2017-01-03","o":44.15,"h":44.68,"l":43.25,"c":43.7,"v":231800},{"d":"2017-01-04","o":43.8,"h":44.7,"l":43.04,"c":44.65,"v":198600},{"d":"2017-01-05","o":44.45,"h":44.7,"l":43.2,"c":44.2,"v":172100},{"d":"2017-01-06","o":44.35,"h":44.55,"l":43.95,"c":44.1,"v":82600},{"d":"2017-01-09","o":43.55,"h":43.55,"l":41.8,"c":42.9,"v":275700},{"d":"2017-01-10","o":43,"h":43.98,"l":42.75,"c":43.7,"v":225800},{"d":"2017-01-11","o":43.75,"h":44.55,"l":43.3,"c":44.55,"v":224000},{"d":"2017-01-12","o":44.3,"h":44.3,"l":42.7,"c":43.25,"v":96100},{"d":"2017-01-13","o":43.5,"h":44.6,"l":43.1,"c":43.25,"v":132100},{"d":"2017-01-17","o":42.8,"h":42.8,"l":41.65,"c":41.7,"v":136000},{"d":"2017-01-18","o":42,"h":42.13,"l":41.6,"c":42.1,"v":117800},{"d":"2017-01-19","o":42.2,"h":42.4,"l":41.6,"c":42.25,"v":124500},{"d":"2017-01-20","o":42,"h":43.65,"l":41.6,"c":43.2,"v":212300},{"d":"2017-01-23","o":43,"h":43.45,"l":42.54,"c":43.2,"v":195200},{"d":"2017-01-24","o":43.4,"h":44.35,"l":43.35,"c":44.3,"v":266700},{"d":"2017-01-25","o":44.6,"h":46.15,"l":44.45,"c":45.85,"v":257800},{"d":"2017-01-26","o":46,"h":46,"l":45.35,"c":45.65,"v":183800},{"d":"2017-01-27","o":45.55,"h":45.57,"l":44.95,"c":45.1,"v":103100},{"d":"2017-01-30","o":44.7,"h":44.95,"l":44.05,"c":44.75,"v":239500},{"d":"2017-01-31","o":44.65,"h":45.35,"l":44.35,"c":45.1,"v":165600},{"d":"2017-02-01","o":45.5,"h":46.2,"l":44.75,"c":45.05,"v":130300},{"d":"2017-02-02","o":44.65,"h":45.1,"l":44.25,"c":44.85,"v":172200},{"d":"2017-02-03","o":45.35,"h":46.45,"l":45.2,"c":46.4,"v":166900},{"d":"2017-02-06","o":46.1,"h":46.3,"l":45.85,"c":46.15,"v":190700},{"d":"2017-02-07","o":46.3,"h":46.4,"l":45.55,"c":45.65,"v":179500},{"d":"2017-02-08","o":45.3,"h":45.55,"l":44.6,"c":45.05,"v":105900},{"d":"2017-02-09","o":45.15,"h":46.2,"l":45.15,"c":46.15,"v":123300},{"d":"2017-02-10","o":46.4,"h":46.5,"l":45.75,"c":46.45,"v":96600},{"d":"2017-02-13","o":46.9,"h":47.9,"l":46.8,"c":47.25,"v":230500},{"d":"2017-02-14","o":47.05,"h":47.75,"l":47,"c":47.6,"v":137000},{"d":"2017-02-15","o":47.85,"h":48,"l":47.25,"c":47.9,"v":126700},{"d":"2017-02-16","o":47.95,"h":48.55,"l":47.72,"c":48.55,"v":128000},{"d":"2017-02-17","o":48.4,"h":49,"l":47.95,"c":48.75,"v":205500},{"d":"2017-02-21","o":49,"h":49.13,"l":48.25,"c":48.95,"v":108600},{"d":"2017-02-22","o":48.65,"h":49.45,"l":48.52,"c":49.2,"v":94100},{"d":"2017-02-23","o":49.5,"h":49.5,"l":48.35,"c":49.2,"v":113900},{"d":"2017-02-24","o":48.2,"h":48.9,"l":47.5,"c":48.75,"v":77000},{"d":"2017-02-27","o":48.65,"h":49.1,"l":48.55,"c":48.95,"v":113800},{"d":"2017-02-28","o":48.8,"h":48.8,"l":47.9,"c":48.3,"v":193600},{"d":"2017-03-01","o":48.1,"h":48.5,"l":47.25,"c":48,"v":1506300},{"d":"2017-03-02","o":47.9,"h":48,"l":46.35,"c":46.35,"v":316600},{"d":"2017-03-03","o":46.55,"h":47.45,"l":46.05,"c":46.95,"v":285800},{"d":"2017-03-06","o":46.4,"h":47.9,"l":46.25,"c":47.35,"v":659900},{"d":"2017-03-07","o":47.3,"h":47.5,"l":46.75,"c":46.8,"v":215000},{"d":"2017-03-08","o":47.35,"h":47.58,"l":46,"c":46.1,"v":187000},{"d":"2017-03-09","o":46.05,"h":46.83,"l":45.6,"c":46,"v":225600},{"d":"2017-03-10","o":46.25,"h":46.25,"l":43.1,"c":45.8,"v":442700},{"d":"2017-03-13","o":45.6,"h":46.8,"l":45.5,"c":46.45,"v":255700},{"d":"2017-03-14","o":46,"h":46.6,"l":45.25,"c":46.5,"v":185900},{"d":"2017-03-15","o":46.6,"h":47.4,"l":46.5,"c":46.8,"v":393300},{"d":"2017-03-16","o":47.05,"h":47.75,"l":46.75,"c":47.7,"v":248100},{"d":"2017-03-17","o":47.5,"h":47.75,"l":46.35,"c":47.65,"v":1090400},{"d":"2017-03-20","o":47.45,"h":47.95,"l":46.85,"c":47.35,"v":180800},{"d":"2017-03-21","o":47.5,"h":47.55,"l":44.25,"c":44.53,"v":393400},{"d":"2017-03-22","o":44,"h":44.5,"l":42.7,"c":43.35,"v":306400},{"d":"2017-03-23","o":43.05,"h":44.1,"l":43.05,"c":43.5,"v":200400},{"d":"2017-03-24","o":43.55,"h":44.65,"l":43.15,"c":44.5,"v":305700},{"d":"2017-03-27","o":43.6,"h":44.7,"l":42.95,"c":44.65,"v":238200},{"d":"2017-03-28","o":44.35,"h":45.1,"l":44.05,"c":44.85,"v":196500},{"d":"2017-03-29","o":44.7,"h":44.7,"l":43.95,"c":44.4,"v":197000},{"d":"2017-03-30","o":44.5,"h":46.6,"l":44.5,"c":46.4,"v":215400},{"d":"2017-03-31","o":46.3,"h":46.65,"l":44.05,"c":46.1,"v":485000},{"d":"2017-04-03","o":46.1,"h":46.2,"l":44.45,"c":45.1,"v":209600},{"d":"2017-04-04","o":44.9,"h":45.55,"l":44.17,"c":45.35,"v":198400},{"d":"2017-04-05","o":45.75,"h":46,"l":44.15,"c":44.2,"v":210500},{"d":"2017-04-06","o":44.2,"h":46.15,"l":43.9,"c":44.7,"v":119500},{"d":"2017-04-07","o":44.35,"h":44.9,"l":44.1,"c":44.35,"v":188300},{"d":"2017-04-10","o":44.5,"h":45.05,"l":44.27,"c":44.65,"v":182600},{"d":"2017-04-11","o":44.4,"h":45.05,"l":44.1,"c":44.9,"v":82900},{"d":"2017-04-12","o":44.65,"h":44.8,"l":43.95,"c":44,"v":90500},{"d":"2017-04-13","o":43.7,"h":44.4,"l":43.15,"c":43.2,"v":184500},{"d":"2017-04-17","o":43.35,"h":43.9,"l":42.65,"c":43.85,"v":131300},{"d":"2017-04-18","o":43.5,"h":44.15,"l":43,"c":43.6,"v":192400},{"d":"2017-04-19","o":43.9,"h":44.7,"l":43.9,"c":44.55,"v":135900},{"d":"2017-04-20","o":44.9,"h":45.8,"l":44.65,"c":45.75,"v":155900},{"d":"2017-04-21","o":46,"h":46.95,"l":45.15,"c":46.3,"v":301100},{"d":"2017-04-24","o":47.45,"h":47.9,"l":47,"c":47.45,"v":260000},{"d":"2017-04-25","o":47.9,"h":48.45,"l":47.25,"c":47.5,"v":174000},{"d":"2017-04-26","o":48.5,"h":49.45,"l":48.45,"c":49.2,"v":390200},{"d":"2017-04-27","o":49.25,"h":49.25,"l":48.2,"c":48.25,"v":135900},{"d":"2017-04-28","o":48.4,"h":48.45,"l":47.05,"c":47.1,"v":121000},{"d":"2017-05-01","o":47.55,"h":47.95,"l":46.85,"c":47.35,"v":161100},{"d":"2017-05-02","o":47.45,"h":47.55,"l":46.65,"c":46.8,"v":213600},{"d":"2017-05-03","o":46.45,"h":47.05,"l":45.95,"c":46.9,"v":171000},{"d":"2017-05-04","o":47.3,"h":47.95,"l":46.85,"c":47.15,"v":143600},{"d":"2017-05-05","o":47.35,"h":47.35,"l":46.55,"c":47,"v":91400},{"d":"2017-05-08","o":46.9,"h":47.3,"l":46.65,"c":47.15,"v":104200},{"d":"2017-05-09","o":47.2,"h":47.5,"l":46.45,"c":46.7,"v":117600},{"d":"2017-05-10","o":46.4,"h":47.03,"l":46.3,"c":46.6,"v":93800},{"d":"2017-05-11","o":46.3,"h":47.2,"l":45.1,"c":45.2,"v":185900},{"d":"2017-05-12","o":44.9,"h":45,"l":44.05,"c":44.65,"v":219700},{"d":"2017-05-15","o":44.8,"h":45.45,"l":44.35,"c":45.4,"v":228000},{"d":"2017-05-16","o":45.35,"h":46,"l":44.8,"c":45.95,"v":160300},{"d":"2017-05-17","o":44.6,"h":45.05,"l":43.53,"c":43.65,"v":166900},{"d":"2017-05-18","o":43.5,"h":44.35,"l":43.05,"c":43.95,"v":152000},{"d":"2017-05-19","o":44,"h":45.15,"l":43.85,"c":43.95,"v":303300},{"d":"2017-05-22","o":43.62,"h":44.65,"l":43.62,"c":44.4,"v":90500},{"d":"2017-05-23","o":44.4,"h":45.6,"l":44.03,"c":45.25,"v":197700},{"d":"2017-05-24","o":45.4,"h":46.25,"l":45,"c":45.25,"v":140800},{"d":"2017-05-25","o":45.45,"h":45.65,"l":44.85,"c":45.1,"v":109500},{"d":"2017-05-26","o":45.2,"h":45.2,"l":44.63,"c":44.75,"v":84400},{"d":"2017-05-30","o":44.55,"h":44.55,"l":43.7,"c":43.95,"v":75900},{"d":"2017-05-31","o":44.15,"h":44.15,"l":42.6,"c":43.35,"v":225300},{"d":"2017-06-01","o":43.7,"h":44.1,"l":43,"c":44.05,"v":142600},{"d":"2017-06-02","o":43.8,"h":44.9,"l":43.6,"c":44.2,"v":189000},{"d":"2017-06-05","o":44.25,"h":44.6,"l":43.85,"c":44.05,"v":157000},{"d":"2017-06-06","o":43.6,"h":43.95,"l":42.9,"c":43.9,"v":287500},{"d":"2017-06-07","o":43.95,"h":44.8,"l":43.9,"c":44.6,"v":159900},{"d":"2017-06-08","o":44.6,"h":46.9,"l":44.4,"c":46.15,"v":217000},{"d":"2017-06-09","o":46.6,"h":49.3,"l":46.35,"c":49.25,"v":293600},{"d":"2017-06-12","o":49.25,"h":49.8,"l":47.85,"c":48.4,"v":211900},{"d":"2017-06-13","o":48.55,"h":48.95,"l":47.9,"c":48.2,"v":186300},{"d":"2017-06-14","o":47.75,"h":48.25,"l":47,"c":48.2,"v":122200},{"d":"2017-06-15","o":47.65,"h":48.8,"l":47.65,"c":48.4,"v":74800},{"d":"2017-06-16","o":48.1,"h":48.4,"l":47.6,"c":47.8,"v":291800},{"d":"2017-06-19","o":48,"h":48.43,"l":47.4,"c":47.55,"v":93200},{"d":"2017-06-20","o":47.35,"h":47.75,"l":46.8,"c":47.05,"v":78100},{"d":"2017-06-21","o":47.2,"h":47.35,"l":46.4,"c":46.4,"v":80900},{"d":"2017-06-22","o":46.3,"h":46.35,"l":45.51,"c":46.1,"v":88000},{"d":"2017-06-23","o":46.15,"h":46.45,"l":45.65,"c":46.4,"v":277700},{"d":"2017-06-26","o":46.45,"h":46.85,"l":45.9,"c":46.35,"v":78500},{"d":"2017-06-27","o":46.6,"h":47.4,"l":46.35,"c":47.05,"v":134000},{"d":"2017-06-28","o":47.3,"h":48.7,"l":47.3,"c":48.15,"v":248100},{"d":"2017-06-29","o":49.1,"h":49.25,"l":48.05,"c":48.75,"v":192000},{"d":"2017-06-30","o":48.8,"h":49.25,"l":48.1,"c":48.2,"v":180800},{"d":"2017-07-03","o":48.35,"h":49.6,"l":48.25,"c":49.3,"v":73700},{"d":"2017-07-05","o":49.3,"h":49.3,"l":48.3,"c":49.05,"v":84200},{"d":"2017-07-06","o":49,"h":49.75,"l":48.35,"c":48.9,"v":189500},{"d":"2017-07-07","o":49.25,"h":49.68,"l":48.45,"c":49.2,"v":128700},{"d":"2017-07-10","o":49.05,"h":49.05,"l":48,"c":48.1,"v":121200},{"d":"2017-07-11","o":48.05,"h":48.4,"l":47.15,"c":47.8,"v":245400},{"d":"2017-07-12","o":47.65,"h":48.2,"l":46.94,"c":47.2,"v":191700},{"d":"2017-07-13","o":47.4,"h":47.75,"l":46.9,"c":47.25,"v":131100},{"d":"2017-07-14","o":46.8,"h":46.98,"l":46.05,"c":46.75,"v":444100},{"d":"2017-07-17","o":46.7,"h":47.25,"l":46.45,"c":46.85,"v":186900},{"d":"2017-07-18","o":46.45,"h":47.05,"l":46.2,"c":46.8,"v":97800},{"d":"2017-07-19","o":46.8,"h":47.35,"l":46.65,"c":47.1,"v":81900},{"d":"2017-07-20","o":47.1,"h":47.7,"l":46.8,"c":47.15,"v":112200},{"d":"2017-07-21","o":51.25,"h":51.28,"l":46.35,"c":46.95,"v":218100},{"d":"2017-07-24","o":46.3,"h":47.25,"l":46.15,"c":47.1,"v":254500},{"d":"2017-07-25","o":47.5,"h":47.85,"l":46.9,"c":47.2,"v":186300},{"d":"2017-07-26","o":47.25,"h":47.25,"l":45.95,"c":45.95,"v":135100},{"d":"2017-07-27","o":46,"h":46.45,"l":45.47,"c":46.15,"v":142300},{"d":"2017-07-28","o":46,"h":46.2,"l":45.4,"c":45.75,"v":102000},{"d":"2017-07-31","o":45.8,"h":46.3,"l":45.05,"c":45.8,"v":142700},{"d":"2017-08-01","o":46.1,"h":47.05,"l":45.85,"c":46.55,"v":117200},{"d":"2017-08-02","o":46.4,"h":46.6,"l":45.75,"c":45.8,"v":221600},{"d":"2017-08-03","o":45.7,"h":46.15,"l":45.38,"c":45.45,"v":111100},{"d":"2017-08-04","o":45.85,"h":46.55,"l":45.6,"c":46.25,"v":120000},{"d":"2017-08-07","o":46.3,"h":46.3,"l":45.25,"c":45.35,"v":195600},{"d":"2017-08-08","o":45.15,"h":46.3,"l":45,"c":45.65,"v":97800},{"d":"2017-08-09","o":45.1,"h":45.85,"l":44.68,"c":44.85,"v":142700},{"d":"2017-08-10","o":44.4,"h":44.6,"l":43.6,"c":43.65,"v":105200},{"d":"2017-08-11","o":43.95,"h":44.05,"l":42.98,"c":43.25,"v":122000},{"d":"2017-08-14","o":43.5,"h":45.15,"l":43.5,"c":45.1,"v":235200},{"d":"2017-08-15","o":45.4,"h":45.6,"l":44.75,"c":44.85,"v":168600},{"d":"2017-08-16","o":45,"h":45.25,"l":44.6,"c":45,"v":122000},{"d":"2017-08-17","o":44.85,"h":45,"l":43.45,"c":43.6,"v":187700},{"d":"2017-08-18","o":43.25,"h":43.7,"l":43.15,"c":43.35,"v":638800},{"d":"2017-08-21","o":43.35,"h":43.6,"l":42.8,"c":43.45,"v":108600},{"d":"2017-08-22","o":43.7,"h":43.95,"l":43.45,"c":43.75,"v":76600},{"d":"2017-08-23","o":43.3,"h":44.25,"l":43.3,"c":43.7,"v":67300},{"d":"2017-08-24","o":44,"h":44.9,"l":43.65,"c":44.4,"v":215100},{"d":"2017-08-25","o":44.6,"h":44.75,"l":43.95,"c":44.4,"v":108200},{"d":"2017-08-28","o":44.55,"h":44.55,"l":44.05,"c":44.25,"v":99600},{"d":"2017-08-29","o":43.7,"h":44,"l":43.5,"c":43.8,"v":85300},{"d":"2017-08-30","o":43.75,"h":44.1,"l":43.5,"c":43.65,"v":94300},{"d":"2017-08-31","o":43.8,"h":44.3,"l":43.58,"c":44.05,"v":131500},{"d":"2017-09-01","o":44.1,"h":44.9,"l":44.05,"c":44.75,"v":153900},{"d":"2017-09-05","o":44.45,"h":44.45,"l":43.33,"c":43.35,"v":277600},{"d":"2017-09-06","o":43.85,"h":43.85,"l":42.75,"c":42.8,"v":111000},{"d":"2017-09-07","o":42.75,"h":42.75,"l":41.18,"c":41.4,"v":89300},{"d":"2017-09-08","o":41.6,"h":42.55,"l":41.25,"c":41.95,"v":129900},{"d":"2017-09-11","o":42.4,"h":43.25,"l":42.4,"c":42.9,"v":116400},{"d":"2017-09-12","o":43.1,"h":43.4,"l":41.05,"c":43.25,"v":233700},{"d":"2017-09-13","o":43.2,"h":43.8,"l":43.1,"c":43.55,"v":121300},{"d":"2017-09-14","o":43.5,"h":43.75,"l":43.05,"c":43.2,"v":68000},{"d":"2017-09-15","o":43.2,"h":43.48,"l":42.7,"c":43.35,"v":479700},{"d":"2017-09-18","o":43.45,"h":43.9,"l":43.35,"c":43.8,"v":122600},{"d":"2017-09-19","o":43.7,"h":44.15,"l":43.6,"c":44,"v":102600},{"d":"2017-09-20","o":44.05,"h":45.25,"l":43.65,"c":45.1,"v":152900},{"d":"2017-09-21","o":45.05,"h":45.95,"l":45.05,"c":45.8,"v":183900},{"d":"2017-09-22","o":45.75,"h":45.85,"l":45.3,"c":45.4,"v":187700},{"d":"2017-09-25","o":45.3,"h":45.65,"l":44.85,"c":45.15,"v":156600},{"d":"2017-09-26","o":45.2,"h":45.55,"l":44.8,"c":45.45,"v":166600},{"d":"2017-09-27","o":45.9,"h":47.65,"l":45.8,"c":47.15,"v":274500},{"d":"2017-09-28","o":47.5,"h":48.55,"l":47.15,"c":47.9,"v":425600},{"d":"2017-09-29","o":47.8,"h":48.6,"l":47.8,"c":48,"v":251100},{"d":"2017-10-02","o":48,"h":48.8,"l":47.4,"c":48.75,"v":265200},{"d":"2017-10-03","o":49.05,"h":49.05,"l":48,"c":48.5,"v":215600},{"d":"2017-10-04","o":48.45,"h":48.45,"l":48,"c":48.35,"v":217400},{"d":"2017-10-05","o":48.3,"h":49.15,"l":47.56,"c":48.65,"v":164700},{"d":"2017-10-06","o":48.65,"h":49.43,"l":48.65,"c":49.4,"v":177000},{"d":"2017-10-09","o":49.4,"h":49.95,"l":49,"c":49.85,"v":239300},{"d":"2017-10-10","o":49.9,"h":51.28,"l":49.86,"c":51.05,"v":284500},{"d":"2017-10-11","o":50.8,"h":51.15,"l":50.7,"c":50.7,"v":227900},{"d":"2017-10-12","o":50.75,"h":51.1,"l":49.85,"c":49.95,"v":151200},{"d":"2017-10-13","o":49.5,"h":49.93,"l":48.1,"c":49.05,"v":273600},{"d":"2017-10-16","o":48.85,"h":50.25,"l":48.85,"c":49.65,"v":179100},{"d":"2017-10-17","o":49.65,"h":50.25,"l":48.6,"c":49.15,"v":116100},{"d":"2017-10-18","o":49.3,"h":49.7,"l":47.35,"c":49.45,"v":122300},{"d":"2017-10-19","o":47.45,"h":48.8,"l":47.45,"c":48.1,"v":257300},{"d":"2017-10-20","o":48.8,"h":48.8,"l":48.14,"c":48.25,"v":203900},{"d":"2017-10-23","o":48.3,"h":48.6,"l":47.85,"c":48,"v":126600},{"d":"2017-10-24","o":47.9,"h":49.1,"l":47.9,"c":48.45,"v":166400},{"d":"2017-10-25","o":48.85,"h":48.85,"l":48.15,"c":48.4,"v":186600},{"d":"2017-10-26","o":48.65,"h":49.25,"l":48.55,"c":49.05,"v":149700},{"d":"2017-10-27","o":49.15,"h":49.4,"l":48.5,"c":48.8,"v":259300},{"d":"2017-10-30","o":48.75,"h":48.75,"l":47.5,"c":47.9,"v":158100},{"d":"2017-10-31","o":47.9,"h":48.5,"l":47.5,"c":47.9,"v":133100},{"d":"2017-11-01","o":48.3,"h":48.65,"l":47.15,"c":47.65,"v":83100},{"d":"2017-11-02","o":47.55,"h":48.55,"l":47.15,"c":48.45,"v":115800},{"d":"2017-11-03","o":48.4,"h":48.45,"l":47.85,"c":48.1,"v":91400},{"d":"2017-11-06","o":48.15,"h":48.45,"l":47.76,"c":47.9,"v":68800},{"d":"2017-11-07","o":47.8,"h":48.05,"l":46.3,"c":46.65,"v":160700},{"d":"2017-11-08","o":46.65,"h":47.45,"l":45.95,"c":46.5,"v":149200},{"d":"2017-11-09","o":46.15,"h":46.55,"l":45.3,"c":45.75,"v":101400},{"d":"2017-11-10","o":45.75,"h":46.3,"l":45.55,"c":45.8,"v":110000},{"d":"2017-11-13","o":45.45,"h":46.9,"l":45.25,"c":46.75,"v":93400},{"d":"2017-11-14","o":46.45,"h":47.15,"l":46.15,"c":46.8,"v":79700},{"d":"2017-11-15","o":46.3,"h":47.5,"l":44.75,"c":46.95,"v":156200},{"d":"2017-11-16","o":47.05,"h":47.5,"l":46.4,"c":47.3,"v":155000},{"d":"2017-11-17","o":46.85,"h":47.1,"l":46.25,"c":46.8,"v":397300},{"d":"2017-11-20","o":47.8,"h":47.9,"l":46.95,"c":47.7,"v":574100},{"d":"2017-11-21","o":47.9,"h":48.95,"l":47.7,"c":48.95,"v":481300},{"d":"2017-11-22","o":48.9,"h":49.2,"l":48.45,"c":48.9,"v":224900},{"d":"2017-11-24","o":49.1,"h":49.1,"l":48.25,"c":48.55,"v":120100},{"d":"2017-11-27","o":48.6,"h":48.8,"l":48.05,"c":48.25,"v":162300},{"d":"2017-11-28","o":48.4,"h":49.9,"l":48.3,"c":49.85,"v":242800},{"d":"2017-11-29","o":50.2,"h":51.15,"l":49.85,"c":50.9,"v":300300},{"d":"2017-11-30","o":51.3,"h":51.3,"l":49.55,"c":49.6,"v":246800},{"d":"2017-12-01","o":49.65,"h":49.9,"l":47.35,"c":49.75,"v":256000},{"d":"2017-12-04","o":50.6,"h":51.15,"l":49.85,"c":50.1,"v":255400},{"d":"2017-12-05","o":50.3,"h":50.4,"l":49.3,"c":49.3,"v":241400},{"d":"2017-12-06","o":49.2,"h":49.3,"l":48.3,"c":48.4,"v":151000},{"d":"2017-12-07","o":48.3,"h":48.6,"l":47.5,"c":47.6,"v":188600},{"d":"2017-12-08","o":47.9,"h":47.9,"l":47.05,"c":47.05,"v":146600},{"d":"2017-12-11","o":47.1,"h":47.2,"l":46.4,"c":46.55,"v":141200},{"d":"2017-12-12","o":46.6,"h":47.35,"l":46.6,"c":47,"v":214200},{"d":"2017-12-13","o":47.05,"h":47.95,"l":47,"c":47.2,"v":217600},{"d":"2017-12-14","o":47.3,"h":47.7,"l":46.2,"c":46.35,"v":240600},{"d":"2017-12-15","o":46.5,"h":48.35,"l":46.48,"c":48.3,"v":1050400},{"d":"2017-12-18","o":48.65,"h":49.45,"l":48.65,"c":49.45,"v":264100},{"d":"2017-12-19","o":49.5,"h":49.6,"l":48.85,"c":49.1,"v":241700},{"d":"2017-12-20","o":49.55,"h":49.6,"l":48.35,"c":49,"v":228000},{"d":"2017-12-21","o":49,"h":49.45,"l":48.2,"c":49.25,"v":141900},{"d":"2017-12-22","o":49.45,"h":49.45,"l":48.85,"c":49.15,"v":110700},{"d":"2017-12-26","o":49.15,"h":49.25,"l":48.5,"c":48.6,"v":77700},{"d":"2017-12-27","o":48.6,"h":48.85,"l":48.1,"c":48.45,"v":148800},{"d":"2017-12-28","o":48.5,"h":49,"l":48.2,"c":48.75,"v":112600},{"d":"2017-12-29","o":48.8,"h":48.9,"l":48.15,"c":48.2,"v":171200},{"d":"2018-01-02","o":48.5,"h":48.85,"l":47.9,"c":48.55,"v":344300},{"d":"2018-01-03","o":48.5,"h":48.95,"l":48.05,"c":48.75,"v":206900},{"d":"2018-01-04","o":48.85,"h":49.8,"l":48.85,"c":49.25,"v":378800},{"d":"2018-01-05","o":49.6,"h":50.53,"l":49.45,"c":50.4,"v":422700},{"d":"2018-01-08","o":50.35,"h":50.45,"l":49.7,"c":50.4,"v":251600},{"d":"2018-01-09","o":50.55,"h":51.35,"l":50.4,"c":51.05,"v":285700},{"d":"2018-01-10","o":51.05,"h":51.85,"l":50.95,"c":51.15,"v":282300},{"d":"2018-01-11","o":51.5,"h":52.8,"l":50.85,"c":52.55,"v":235100},{"d":"2018-01-12","o":52.7,"h":53.45,"l":52.55,"c":53.4,"v":183200},{"d":"2018-01-16","o":53.5,"h":53.85,"l":53.05,"c":53.1,"v":200800},{"d":"2018-01-17","o":53.45,"h":53.63,"l":52.6,"c":53.55,"v":173800},{"d":"2018-01-18","o":53.55,"h":53.6,"l":53.2,"c":53.35,"v":150900},{"d":"2018-01-19","o":53.35,"h":53.85,"l":53.3,"c":53.85,"v":173300},{"d":"2018-01-22","o":53.95,"h":53.95,"l":53.4,"c":53.8,"v":92000},{"d":"2018-01-23","o":53.8,"h":54.15,"l":53.55,"c":54.05,"v":100900},{"d":"2018-01-24","o":54.1,"h":54.6,"l":53.5,"c":53.55,"v":212400},{"d":"2018-01-25","o":53.95,"h":53.95,"l":53.1,"c":53.45,"v":282200},{"d":"2018-01-26","o":56.85,"h":56.85,"l":52.85,"c":54.85,"v":296600},{"d":"2018-01-29","o":55.35,"h":55.5,"l":54.75,"c":55.1,"v":210700},{"d":"2018-01-30","o":54.75,"h":55.9,"l":54.6,"c":54.95,"v":222300},{"d":"2018-01-31","o":54.85,"h":55.25,"l":53.55,"c":53.55,"v":154400},{"d":"2018-02-01","o":53.4,"h":54.55,"l":53.3,"c":54.5,"v":192100},{"d":"2018-02-02","o":54.2,"h":55.1,"l":53.95,"c":54.25,"v":165000},{"d":"2018-02-05","o":53.7,"h":54.35,"l":51.85,"c":51.85,"v":146200},{"d":"2018-02-06","o":51.2,"h":52.8,"l":51,"c":52.15,"v":239700},{"d":"2018-02-07","o":51.95,"h":52.75,"l":51.65,"c":52.4,"v":112200},{"d":"2018-02-08","o":52.6,"h":52.6,"l":51.25,"c":51.6,"v":292200},{"d":"2018-02-09","o":52.25,"h":53.05,"l":51.2,"c":52.7,"v":232000},{"d":"2018-02-12","o":52.75,"h":53.1,"l":51.9,"c":52.6,"v":116900},{"d":"2018-02-13","o":52.25,"h":52.85,"l":52.05,"c":52.6,"v":150700},{"d":"2018-02-14","o":52.45,"h":53.8,"l":52.2,"c":53.7,"v":279900},{"d":"2018-02-15","o":54.2,"h":54.2,"l":53.4,"c":54.1,"v":172800},{"d":"2018-02-16","o":53.9,"h":55.2,"l":53.9,"c":54.65,"v":210700},{"d":"2018-02-20","o":54.35,"h":55.2,"l":53.7,"c":53.95,"v":136200},{"d":"2018-02-21","o":53.95,"h":55.15,"l":53.75,"c":54.45,"v":230500},{"d":"2018-02-22","o":54.55,"h":54.58,"l":51.55,"c":53.8,"v":162400},{"d":"2018-02-23","o":54.1,"h":54.85,"l":53.85,"c":54.85,"v":114500},{"d":"2018-02-26","o":54.85,"h":55.15,"l":54.25,"c":55.1,"v":176200},{"d":"2018-02-27","o":54.9,"h":55.55,"l":53.8,"c":53.85,"v":192400},{"d":"2018-02-28","o":54,"h":54.4,"l":53.05,"c":53.15,"v":235700},{"d":"2018-03-01","o":53.35,"h":54,"l":52.75,"c":53,"v":424300},{"d":"2018-03-02","o":52.65,"h":54.23,"l":52.35,"c":54.05,"v":246700},{"d":"2018-03-05","o":53.8,"h":55.45,"l":53.3,"c":55.1,"v":204600},{"d":"2018-03-06","o":55.55,"h":56.45,"l":54.85,"c":56.45,"v":307800},{"d":"2018-03-07","o":56.1,"h":57.25,"l":56.1,"c":57.05,"v":316800},{"d":"2018-03-08","o":57.35,"h":57.6,"l":56.15,"c":56.4,"v":179300},{"d":"2018-03-09","o":56.8,"h":58.15,"l":56.75,"c":58.1,"v":249900},{"d":"2018-03-12","o":58,"h":59.05,"l":56.83,"c":57.4,"v":210000},{"d":"2018-03-13","o":57.75,"h":57.75,"l":56.85,"c":57.4,"v":228900},{"d":"2018-03-14","o":57.65,"h":57.65,"l":56.35,"c":56.5,"v":341700},{"d":"2018-03-15","o":56.75,"h":57,"l":56.05,"c":56.95,"v":306100},{"d":"2018-03-16","o":56.8,"h":57.4,"l":56.45,"c":56.5,"v":752100},{"d":"2018-03-19","o":56.2,"h":56.75,"l":55.55,"c":56.6,"v":318300},{"d":"2018-03-20","o":56.75,"h":56.9,"l":56.05,"c":56.3,"v":310200},{"d":"2018-03-21","o":56.25,"h":56.45,"l":55.4,"c":56.05,"v":170300},{"d":"2018-03-22","o":55.4,"h":55.65,"l":53.85,"c":53.85,"v":291100},{"d":"2018-03-23","o":53.9,"h":54.4,"l":52.1,"c":52.15,"v":258500},{"d":"2018-03-26","o":52.9,"h":53.75,"l":52.5,"c":53.75,"v":248600},{"d":"2018-03-27","o":54,"h":54,"l":52.2,"c":52.5,"v":175500},{"d":"2018-03-28","o":52.45,"h":52.95,"l":51.78,"c":52.45,"v":259700},{"d":"2018-03-29","o":52.75,"h":53.45,"l":52.6,"c":52.9,"v":176300},{"d":"2018-04-02","o":52.85,"h":53.35,"l":51.65,"c":52.15,"v":174600},{"d":"2018-04-03","o":52.4,"h":53.25,"l":52,"c":53.25,"v":191800},{"d":"2018-04-04","o":52.4,"h":53.78,"l":52.4,"c":53.6,"v":159200},{"d":"2018-04-05","o":53.95,"h":53.95,"l":53.25,"c":53.9,"v":126300},{"d":"2018-04-06","o":53.25,"h":53.55,"l":51.5,"c":52,"v":210200},{"d":"2018-04-09","o":52.5,"h":53.1,"l":51.9,"c":51.9,"v":120800},{"d":"2018-04-10","o":52.6,"h":53.28,"l":51.8,"c":53,"v":427900},{"d":"2018-04-11","o":52.7,"h":52.9,"l":51.95,"c":52.05,"v":218000},{"d":"2018-04-12","o":52.4,"h":53.8,"l":51.8,"c":53.6,"v":430100},{"d":"2018-04-13","o":53.95,"h":53.95,"l":52,"c":52.1,"v":182700},{"d":"2018-04-16","o":52.35,"h":52.85,"l":52.05,"c":52.5,"v":177800},{"d":"2018-04-17","o":52.8,"h":52.95,"l":51.5,"c":51.8,"v":215400},{"d":"2018-04-18","o":51.9,"h":52.2,"l":51.58,"c":51.85,"v":198200},{"d":"2018-04-19","o":51.7,"h":52.85,"l":51.7,"c":52.7,"v":195800},{"d":"2018-04-20","o":50.55,"h":52.85,"l":50.2,"c":52.2,"v":268100},{"d":"2018-04-23","o":52.1,"h":52.55,"l":51.2,"c":52.1,"v":202600},{"d":"2018-04-24","o":51.95,"h":52.9,"l":51.85,"c":52.45,"v":259500},{"d":"2018-04-25","o":52.5,"h":53.1,"l":52.05,"c":52.65,"v":233600},{"d":"2018-04-26","o":52.7,"h":52.85,"l":52.2,"c":52.45,"v":132000},{"d":"2018-04-27","o":52.7,"h":53.25,"l":52.3,"c":52.5,"v":147700},{"d":"2018-04-30","o":52.65,"h":52.9,"l":51.7,"c":51.7,"v":118400},{"d":"2018-05-01","o":51.7,"h":52.3,"l":50.8,"c":52,"v":184700},{"d":"2018-05-02","o":51.95,"h":52.6,"l":51.7,"c":52.2,"v":165300},{"d":"2018-05-03","o":51.95,"h":52.35,"l":51.2,"c":52.05,"v":187300},{"d":"2018-05-04","o":51.9,"h":53.6,"l":51.6,"c":53.2,"v":194400},{"d":"2018-05-07","o":53.3,"h":54.15,"l":52.7,"c":53.9,"v":215800},{"d":"2018-05-08","o":53.7,"h":55.2,"l":53.7,"c":55.2,"v":259800},{"d":"2018-05-09","o":55.2,"h":55.5,"l":54.65,"c":55.3,"v":178900},{"d":"2018-05-10","o":55.45,"h":55.45,"l":54.85,"c":55.2,"v":122600},{"d":"2018-05-11","o":55.3,"h":55.7,"l":55,"c":55.15,"v":148700},{"d":"2018-05-14","o":55.2,"h":55.4,"l":54.6,"c":54.8,"v":202400},{"d":"2018-05-15","o":54.8,"h":55.75,"l":54.8,"c":55.35,"v":196000},{"d":"2018-05-16","o":55.5,"h":55.8,"l":55.2,"c":55.55,"v":293900},{"d":"2018-05-17","o":55.55,"h":55.95,"l":55.24,"c":55.9,"v":218600},{"d":"2018-05-18","o":55.95,"h":56.35,"l":55.85,"c":56.05,"v":343100},{"d":"2018-05-21","o":56.15,"h":56.85,"l":56.15,"c":56.75,"v":160500},{"d":"2018-05-22","o":56.8,"h":57.05,"l":56.5,"c":56.5,"v":188100},{"d":"2018-05-23","o":56.45,"h":56.6,"l":56,"c":56.35,"v":116100},{"d":"2018-05-24","o":56.3,"h":56.3,"l":55.25,"c":56.2,"v":102900},{"d":"2018-05-25","o":55.9,"h":56.35,"l":55.6,"c":56.15,"v":541600},{"d":"2018-05-29","o":55.95,"h":55.95,"l":54.45,"c":55,"v":777800},{"d":"2018-05-30","o":55,"h":56,"l":55,"c":55.9,"v":204400},{"d":"2018-05-31","o":55.8,"h":56.55,"l":55.25,"c":55.7,"v":453800},{"d":"2018-06-01","o":56.05,"h":56.75,"l":56.05,"c":56.35,"v":222700},{"d":"2018-06-04","o":56,"h":57.05,"l":56,"c":56.9,"v":311300},{"d":"2018-06-05","o":56.9,"h":57.2,"l":56.45,"c":57.05,"v":132600},{"d":"2018-06-06","o":57.2,"h":57.7,"l":57.2,"c":57.45,"v":266600},{"d":"2018-06-07","o":57.45,"h":57.55,"l":56.7,"c":57.45,"v":185800},{"d":"2018-06-08","o":57.45,"h":57.6,"l":57.25,"c":57.5,"v":329500},{"d":"2018-06-11","o":57.5,"h":58.1,"l":57.45,"c":57.8,"v":266900},{"d":"2018-06-12","o":57.85,"h":58.1,"l":56.25,"c":56.65,"v":185200},{"d":"2018-06-13","o":56.6,"h":57.45,"l":55,"c":56.7,"v":247400},{"d":"2018-06-14","o":56.7,"h":56.7,"l":55.75,"c":56.5,"v":191800},{"d":"2018-06-15","o":56.4,"h":56.85,"l":55.5,"c":56.35,"v":1329900},{"d":"2018-06-18","o":55.95,"h":57.15,"l":55.65,"c":56.6,"v":137800},{"d":"2018-06-19","o":56.25,"h":57.7,"l":56.2,"c":57.35,"v":180200},{"d":"2018-06-20","o":57.65,"h":58.1,"l":57.5,"c":57.6,"v":304100},{"d":"2018-06-21","o":57.7,"h":58,"l":56.8,"c":57.15,"v":288800},{"d":"2018-06-22","o":57.45,"h":57.5,"l":56.35,"c":56.7,"v":789500},{"d":"2018-06-25","o":56.4,"h":56.45,"l":55.5,"c":56.05,"v":132300},{"d":"2018-06-26","o":55.75,"h":55.75,"l":54.6,"c":55.35,"v":257200},{"d":"2018-06-27","o":55.15,"h":55.3,"l":54.05,"c":54.05,"v":127400},{"d":"2018-06-28","o":54,"h":54.55,"l":53.75,"c":54,"v":115000},{"d":"2018-06-29","o":54.25,"h":54.5,"l":53.28,"c":53.35,"v":385900},{"d":"2018-07-02","o":53.1,"h":54.35,"l":53.1,"c":54.3,"v":141400},{"d":"2018-07-03","o":53.6,"h":54.1,"l":52.6,"c":52.8,"v":892200},{"d":"2018-07-05","o":53.2,"h":53.45,"l":52.6,"c":53.1,"v":660400},{"d":"2018-07-06","o":53.15,"h":53.5,"l":52.5,"c":53.3,"v":280900},{"d":"2018-07-09","o":53.55,"h":54.15,"l":53.4,"c":53.45,"v":731900},{"d":"2018-07-10","o":53.7,"h":53.95,"l":52.55,"c":53.05,"v":334600},{"d":"2018-07-11","o":52.95,"h":53.25,"l":51.85,"c":52.15,"v":919400},{"d":"2018-07-12","o":52.2,"h":52.85,"l":51.2,"c":52.1,"v":357600},{"d":"2018-07-13","o":51.95,"h":52.1,"l":51,"c":51.25,"v":462100},{"d":"2018-07-16","o":51.25,"h":51.95,"l":51.05,"c":51.35,"v":273300},{"d":"2018-07-17","o":51.3,"h":51.6,"l":50.8,"c":50.85,"v":299300},{"d":"2018-07-18","o":50.95,"h":51.7,"l":50.75,"c":51.6,"v":653000},{"d":"2018-07-19","o":51.55,"h":51.75,"l":51.1,"c":51.7,"v":247600},{"d":"2018-07-20","o":51.5,"h":51.95,"l":51.35,"c":51.85,"v":291300},{"d":"2018-07-23","o":51.75,"h":52.48,"l":51.75,"c":52.15,"v":200000},{"d":"2018-07-24","o":52.2,"h":52.2,"l":50.55,"c":50.85,"v":232500},{"d":"2018-07-25","o":50.95,"h":51.05,"l":49.55,"c":49.9,"v":305400},{"d":"2018-07-26","o":49.95,"h":51,"l":49.95,"c":50.85,"v":308600},{"d":"2018-07-27","o":49.1,"h":49.85,"l":45.6,"c":49.58,"v":337300},{"d":"2018-07-30","o":49.3,"h":49.8,"l":48.4,"c":48.45,"v":1019800},{"d":"2018-07-31","o":47.45,"h":48.35,"l":45.95,"c":46.6,"v":1099700},{"d":"2018-08-01","o":47.1,"h":48.55,"l":47.1,"c":47.7,"v":749000},{"d":"2018-08-02","o":47.25,"h":49.25,"l":47.2,"c":49.15,"v":779900},{"d":"2018-08-03","o":49.7,"h":49.9,"l":48.38,"c":48.9,"v":585800},{"d":"2018-08-06","o":48.9,"h":49.17,"l":48.5,"c":48.8,"v":145000},{"d":"2018-08-07","o":48.8,"h":49.2,"l":48.65,"c":48.75,"v":280400},{"d":"2018-08-08","o":48.7,"h":49.65,"l":48.55,"c":49.4,"v":449600},{"d":"2018-08-09","o":49.4,"h":49.75,"l":48.7,"c":48.88,"v":207200},{"d":"2018-08-10","o":48.6,"h":49.1,"l":48.4,"c":48.85,"v":187300},{"d":"2018-08-13","o":48.85,"h":48.95,"l":48.45,"c":48.55,"v":257600},{"d":"2018-08-14","o":48.55,"h":49.45,"l":48.35,"c":49.25,"v":172300},{"d":"2018-08-15","o":49.05,"h":49.55,"l":48.65,"c":48.7,"v":255100},{"d":"2018-08-16","o":48.9,"h":49.65,"l":48.9,"c":49.35,"v":244700},{"d":"2018-08-17","o":49.2,"h":49.6,"l":49.1,"c":49.6,"v":156700},{"d":"2018-08-20","o":49.65,"h":49.85,"l":49.18,"c":49.65,"v":187700},{"d":"2018-08-21","o":49.65,"h":50.35,"l":49.65,"c":50.05,"v":276900},{"d":"2018-08-22","o":49.9,"h":50.25,"l":49.7,"c":49.9,"v":266300},{"d":"2018-08-23","o":49.85,"h":50.08,"l":49.6,"c":50,"v":211500},{"d":"2018-08-24","o":50.2,"h":50.25,"l":49.8,"c":49.85,"v":309100},{"d":"2018-08-27","o":50.05,"h":50.3,"l":49.8,"c":49.95,"v":338300},{"d":"2018-08-28","o":50,"h":50.05,"l":49.55,"c":49.65,"v":238600},{"d":"2018-08-29","o":49.9,"h":49.95,"l":49.25,"c":49.5,"v":175600},{"d":"2018-08-30","o":49.35,"h":49.53,"l":48.85,"c":49.1,"v":271900},{"d":"2018-08-31","o":49.05,"h":49.8,"l":48.95,"c":49.65,"v":271300},{"d":"2018-09-04","o":49.7,"h":50.25,"l":49.55,"c":49.85,"v":319200},{"d":"2018-09-05","o":49.6,"h":50.5,"l":49.5,"c":49.9,"v":194900},{"d":"2018-09-06","o":49.75,"h":50,"l":49.48,"c":49.5,"v":181700},{"d":"2018-09-07","o":49.7,"h":49.75,"l":49.25,"c":49.65,"v":202600},{"d":"2018-09-10","o":49.75,"h":49.75,"l":48.05,"c":48.55,"v":390700},{"d":"2018-09-11","o":48.4,"h":49.1,"l":48.25,"c":48.6,"v":229000},{"d":"2018-09-12","o":48.5,"h":48.83,"l":47.15,"c":47.3,"v":274600},{"d":"2018-09-13","o":47.55,"h":47.66,"l":46.9,"c":47.4,"v":228700},{"d":"2018-09-14","o":47.4,"h":48.45,"l":47.4,"c":48.1,"v":255800},{"d":"2018-09-17","o":48.15,"h":48.3,"l":46.9,"c":47.25,"v":283100},{"d":"2018-09-18","o":47.35,"h":47.65,"l":46.9,"c":47,"v":324600},{"d":"2018-09-19","o":47,"h":47.9,"l":47,"c":47.3,"v":391900},{"d":"2018-09-20","o":47.5,"h":49.9,"l":47.5,"c":49.15,"v":921500},{"d":"2018-09-21","o":49.15,"h":49.56,"l":48.25,"c":48.4,"v":1516700},{"d":"2018-09-24","o":48.4,"h":48.4,"l":47.15,"c":47.45,"v":263100},{"d":"2018-09-25","o":47.4,"h":47.5,"l":47,"c":47.05,"v":225400},{"d":"2018-09-26","o":47.15,"h":47.2,"l":46.1,"c":46.2,"v":296700},{"d":"2018-09-27","o":46.1,"h":46.45,"l":45.2,"c":45.3,"v":219800},{"d":"2018-09-28","o":45.15,"h":46,"l":45.15,"c":45.7,"v":319100},{"d":"2018-10-01","o":45.94,"h":46.21,"l":44.85,"c":44.91,"v":198700},{"d":"2018-10-02","o":44.94,"h":45.1,"l":44.48,"c":44.74,"v":230100},{"d":"2018-10-03","o":44.88,"h":46.84,"l":44.03,"c":46.75,"v":293200},{"d":"2018-10-04","o":46.63,"h":47.25,"l":46.19,"c":46.53,"v":182100},{"d":"2018-10-05","o":46.65,"h":46.65,"l":45.51,"c":45.74,"v":160800},{"d":"2018-10-08","o":45.66,"h":46.23,"l":45.38,"c":45.85,"v":237800},{"d":"2018-10-09","o":45.73,"h":45.9,"l":45.4,"c":45.66,"v":227200},{"d":"2018-10-10","o":45.54,"h":45.9,"l":44.71,"c":44.83,"v":238200},{"d":"2018-10-11","o":44.6,"h":45.05,"l":44,"c":44,"v":418500},{"d":"2018-10-12","o":44.55,"h":44.55,"l":41.86,"c":43.22,"v":639500},{"d":"2018-10-15","o":43.25,"h":44.09,"l":43.02,"c":43.75,"v":309900},{"d":"2018-10-16","o":43.95,"h":43.95,"l":43.1,"c":43.79,"v":488400},{"d":"2018-10-17","o":43.57,"h":44.34,"l":43.08,"c":43.95,"v":364800},{"d":"2018-10-18","o":43.8,"h":44.06,"l":42.8,"c":43.08,"v":352600},{"d":"2018-10-19","o":41.03,"h":44,"l":40.9,"c":43.44,"v":515700},{"d":"2018-10-22","o":44.01,"h":44.13,"l":42.26,"c":42.55,"v":363800},{"d":"2018-10-23","o":41.65,"h":42.44,"l":41.37,"c":41.98,"v":307900},{"d":"2018-10-24","o":41.86,"h":41.88,"l":39.34,"c":39.39,"v":362100},{"d":"2018-10-25","o":39.98,"h":42.56,"l":39.98,"c":42.04,"v":389800},{"d":"2018-10-26","o":41.6,"h":42.59,"l":41.22,"c":41.71,"v":334100},{"d":"2018-10-29","o":42.32,"h":43.16,"l":41.81,"c":42.33,"v":167400},{"d":"2018-10-30","o":42.43,"h":42.81,"l":41.29,"c":42.71,"v":212300},{"d":"2018-10-31","o":43.19,"h":43.53,"l":42.73,"c":42.89,"v":273900},{"d":"2018-11-01","o":43.02,"h":43.8,"l":42.97,"c":43.35,"v":221100},{"d":"2018-11-02","o":43.61,"h":43.85,"l":43.17,"c":43.69,"v":219300},{"d":"2018-11-05","o":43.7,"h":44.07,"l":42.92,"c":43.33,"v":251700},{"d":"2018-11-06","o":43.28,"h":43.94,"l":43.1,"c":43.65,"v":189600},{"d":"2018-11-07","o":43.74,"h":44.03,"l":42.89,"c":43.88,"v":136700},{"d":"2018-11-08","o":43.66,"h":44.79,"l":43.5,"c":44.68,"v":214300},{"d":"2018-11-09","o":44.5,"h":44.93,"l":43.8,"c":44.39,"v":306300},{"d":"2018-11-12","o":44.37,"h":45.12,"l":41.5,"c":44.39,"v":265400},{"d":"2018-11-13","o":44.44,"h":45.25,"l":43.88,"c":44.46,"v":417100},{"d":"2018-11-14","o":44.72,"h":44.84,"l":43.41,"c":43.57,"v":324000},{"d":"2018-11-15","o":43.3,"h":44.58,"l":42.9,"c":44.52,"v":227900},{"d":"2018-11-16","o":44.18,"h":44.74,"l":43.43,"c":44.53,"v":691200},{"d":"2018-11-19","o":44.36,"h":44.96,"l":42.85,"c":43.89,"v":186500},{"d":"2018-11-20","o":43.55,"h":43.6,"l":42.26,"c":42.46,"v":229700},{"d":"2018-11-21","o":42.6,"h":43.11,"l":41.98,"c":42.46,"v":202400},{"d":"2018-11-23","o":42.19,"h":42.96,"l":42.19,"c":42.49,"v":63300},{"d":"2018-11-26","o":42.89,"h":43.63,"l":42.89,"c":43.16,"v":172500},{"d":"2018-11-27","o":42.9,"h":43.16,"l":42.21,"c":42.27,"v":189700},{"d":"2018-11-28","o":42.65,"h":43,"l":41.5,"c":42.9,"v":157900},{"d":"2018-11-29","o":42.49,"h":43.09,"l":42.22,"c":42.67,"v":149600},{"d":"2018-11-30","o":42.57,"h":43.1,"l":42.55,"c":42.83,"v":235600},{"d":"2018-12-03","o":43.43,"h":43.43,"l":42.24,"c":42.9,"v":385600},{"d":"2018-12-04","o":42.7,"h":42.91,"l":39.1,"c":39.14,"v":412300},{"d":"2018-12-06","o":38.3,"h":39,"l":37.7,"c":38.33,"v":364700},{"d":"2018-12-07","o":38.34,"h":39.89,"l":37.04,"c":37.44,"v":356300},{"d":"2018-12-10","o":37.47,"h":37.81,"l":36.16,"c":36.7,"v":252700},{"d":"2018-12-11","o":37.22,"h":37.55,"l":35.85,"c":36,"v":295900},{"d":"2018-12-12","o":36.54,"h":36.74,"l":35.9,"c":36.28,"v":224500},{"d":"2018-12-13","o":36.41,"h":36.41,"l":34.61,"c":34.82,"v":388300},{"d":"2018-12-14","o":34.55,"h":35.1,"l":33.93,"c":34.02,"v":316500},{"d":"2018-12-17","o":32,"h":33.11,"l":30.72,"c":31.18,"v":1571000},{"d":"2018-12-18","o":31.61,"h":32.45,"l":31.15,"c":32.16,"v":1413600},{"d":"2018-12-19","o":32.72,"h":33.48,"l":31.66,"c":32.01,"v":1006000},{"d":"2018-12-20","o":31.81,"h":32.1,"l":31.01,"c":31.47,"v":680200},{"d":"2018-12-21","o":31.27,"h":31.84,"l":30.54,"c":30.85,"v":1245100},{"d":"2018-12-24","o":30.52,"h":31.21,"l":30.15,"c":30.19,"v":270100},{"d":"2018-12-26","o":30.44,"h":31.74,"l":29.99,"c":31.69,"v":463200},{"d":"2018-12-27","o":31,"h":31.97,"l":29.97,"c":31.04,"v":747600},{"d":"2018-12-28","o":30.91,"h":31.91,"l":30.5,"c":31.44,"v":569600},{"d":"2018-12-31","o":31.58,"h":31.75,"l":30.94,"c":31.67,"v":389900},{"d":"2019-01-02","o":31.27,"h":32.55,"l":31.27,"c":31.95,"v":488700},{"d":"2019-01-03","o":31.73,"h":32.47,"l":31.42,"c":31.84,"v":434500},{"d":"2019-01-04","o":32.31,"h":33.2,"l":32.07,"c":33.08,"v":316500},{"d":"2019-01-07","o":33.2,"h":34.45,"l":32.87,"c":34.39,"v":581500},{"d":"2019-01-08","o":34.85,"h":34.89,"l":33.57,"c":34.31,"v":339300},{"d":"2019-01-09","o":34.54,"h":34.8,"l":34.2,"c":34.5,"v":316200},{"d":"2019-01-10","o":34.39,"h":34.5,"l":33.98,"c":34.38,"v":243100},{"d":"2019-01-11","o":34.11,"h":34.91,"l":33.82,"c":34.81,"v":268000},{"d":"2019-01-14","o":34.52,"h":35.2,"l":34.48,"c":34.5,"v":311800},{"d":"2019-01-15","o":34.38,"h":34.77,"l":33.68,"c":34.41,"v":208700},{"d":"2019-01-16","o":34.61,"h":35.37,"l":34.53,"c":35.34,"v":310500},{"d":"2019-01-17","o":35.16,"h":35.99,"l":34.96,"c":35.9,"v":688600},{"d":"2019-01-18","o":35.95,"h":36.72,"l":35.47,"c":36.24,"v":376600},{"d":"2019-01-22","o":36.02,"h":36.17,"l":35.23,"c":35.54,"v":550800},{"d":"2019-01-23","o":35.64,"h":35.69,"l":35.2,"c":35.45,"v":359100},{"d":"2019-01-24","o":35.42,"h":35.75,"l":34.77,"c":35.27,"v":168100},{"d":"2019-01-25","o":36.2,"h":36.79,"l":34.79,"c":36.51,"v":855400},{"d":"2019-01-28","o":35.85,"h":37.88,"l":35.85,"c":37.61,"v":642000},{"d":"2019-01-29","o":38.63,"h":39.11,"l":37.91,"c":37.91,"v":664500},{"d":"2019-01-30","o":38.29,"h":38.29,"l":37.29,"c":37.86,"v":374800},{"d":"2019-01-31","o":37.64,"h":37.98,"l":37.29,"c":37.95,"v":517200},{"d":"2019-02-01","o":38.02,"h":38.21,"l":37.32,"c":37.65,"v":543100},{"d":"2019-02-04","o":37.57,"h":38.17,"l":37.46,"c":38.16,"v":312200},{"d":"2019-02-05","o":38.23,"h":38.23,"l":37.49,"c":37.82,"v":329500},{"d":"2019-02-06","o":37.83,"h":38.03,"l":37.59,"c":37.94,"v":192700},{"d":"2019-02-07","o":38.04,"h":38.38,"l":37.68,"c":38.26,"v":465800},{"d":"2019-02-08","o":38.19,"h":38.36,"l":37.42,"c":37.74,"v":280000},{"d":"2019-02-11","o":37.99,"h":38.31,"l":37.5,"c":38.31,"v":265400},{"d":"2019-02-12","o":38.54,"h":39.02,"l":38.35,"c":39.02,"v":361600},{"d":"2019-02-13","o":39.08,"h":39.28,"l":38.79,"c":38.98,"v":214500},{"d":"2019-02-14","o":38.68,"h":38.9,"l":38.16,"c":38.29,"v":297200},{"d":"2019-02-15","o":38.64,"h":39.87,"l":38.46,"c":39.69,"v":680100},{"d":"2019-02-19","o":39.6,"h":40.71,"l":39.36,"c":40.62,"v":340800},{"d":"2019-02-20","o":40.53,"h":41.04,"l":40.34,"c":40.93,"v":430500},{"d":"2019-02-21","o":41.2,"h":41.2,"l":40.21,"c":40.67,"v":224900},{"d":"2019-02-22","o":40.68,"h":41.48,"l":40.67,"c":41.44,"v":411400},{"d":"2019-02-25","o":41.62,"h":42.01,"l":41.55,"c":41.55,"v":499300},{"d":"2019-02-26","o":41.29,"h":41.67,"l":40.79,"c":40.85,"v":332100},{"d":"2019-02-27","o":40.84,"h":41.39,"l":40.66,"c":41.09,"v":321600},{"d":"2019-02-28","o":40.79,"h":41.18,"l":40.68,"c":40.77,"v":250400},{"d":"2019-03-01","o":41.11,"h":41.19,"l":40.33,"c":40.87,"v":250500},{"d":"2019-03-04","o":41.1,"h":41.54,"l":40.6,"c":40.78,"v":379700},{"d":"2019-03-05","o":40.79,"h":41.09,"l":40.16,"c":40.79,"v":259300},{"d":"2019-03-06","o":40.7,"h":40.84,"l":39.25,"c":39.28,"v":362500},{"d":"2019-03-07","o":39.21,"h":39.5,"l":38.09,"c":38.14,"v":416300},{"d":"2019-03-08","o":37.53,"h":38.24,"l":37.42,"c":38.03,"v":392100},{"d":"2019-03-11","o":38.16,"h":38.49,"l":37.84,"c":38.33,"v":322400},{"d":"2019-03-12","o":38.41,"h":38.72,"l":37.99,"c":38.23,"v":260500},{"d":"2019-03-13","o":38.42,"h":38.49,"l":38.1,"c":38.33,"v":218600},{"d":"2019-03-14","o":38.39,"h":38.39,"l":37.93,"c":38.17,"v":322400},{"d":"2019-03-15","o":38.05,"h":38.41,"l":37.79,"c":37.92,"v":689000},{"d":"2019-03-18","o":37.96,"h":38.64,"l":37.96,"c":38.33,"v":241900},{"d":"2019-03-19","o":38.57,"h":38.59,"l":36.9,"c":37.04,"v":385800},{"d":"2019-03-20","o":37.01,"h":37.2,"l":35.31,"c":35.37,"v":496500},{"d":"2019-03-21","o":35.25,"h":35.33,"l":34.41,"c":34.97,"v":786800},{"d":"2019-03-22","o":34.57,"h":34.72,"l":33.02,"c":33.49,"v":512600},{"d":"2019-03-25","o":33.46,"h":33.76,"l":32.91,"c":33.32,"v":323400},{"d":"2019-03-26","o":33.83,"h":34.38,"l":33.43,"c":34.27,"v":433800},{"d":"2019-03-27","o":34.27,"h":34.57,"l":33.97,"c":34.34,"v":286500},{"d":"2019-03-28","o":34.33,"h":34.75,"l":33.92,"c":34.67,"v":247400},{"d":"2019-03-29","o":34.88,"h":35.06,"l":34.29,"c":34.35,"v":298800},{"d":"2019-04-01","o":34.7,"h":35.67,"l":34.7,"c":35.49,"v":317300},{"d":"2019-04-02","o":35.35,"h":35.71,"l":35.03,"c":35.07,"v":180400},{"d":"2019-04-03","o":35.59,"h":35.81,"l":34.82,"c":35.04,"v":313000},{"d":"2019-04-04","o":35,"h":36,"l":35,"c":35.66,"v":218200},{"d":"2019-04-05","o":35.84,"h":36.11,"l":35.35,"c":35.79,"v":312300},{"d":"2019-04-08","o":35.8,"h":36.12,"l":35.61,"c":36.09,"v":232700},{"d":"2019-04-09","o":35.92,"h":36.05,"l":34.66,"c":34.74,"v":260600},{"d":"2019-04-10","o":34.82,"h":35.18,"l":34.4,"c":35.09,"v":252700},{"d":"2019-04-11","o":35.13,"h":35.67,"l":35.09,"c":35.33,"v":174200},{"d":"2019-04-12","o":35.86,"h":36.26,"l":35.35,"c":35.95,"v":234800},{"d":"2019-04-15","o":36.07,"h":36.08,"l":34.9,"c":35.16,"v":198000},{"d":"2019-04-16","o":35.2,"h":36,"l":35.03,"c":35.92,"v":185300},{"d":"2019-04-17","o":36.1,"h":36.1,"l":35.36,"c":35.79,"v":171500},{"d":"2019-04-18","o":35.59,"h":35.81,"l":35.01,"c":35.17,"v":193500},{"d":"2019-04-22","o":35.12,"h":35.34,"l":34.6,"c":34.77,"v":289300},{"d":"2019-04-23","o":34.75,"h":35.84,"l":33.57,"c":35.26,"v":584400},{"d":"2019-04-24","o":35.28,"h":35.75,"l":34.98,"c":35.39,"v":424300},{"d":"2019-04-25","o":35.39,"h":36.18,"l":34.96,"c":36.15,"v":446300},{"d":"2019-04-26","o":36.03,"h":36.56,"l":35.92,"c":36.47,"v":361300},{"d":"2019-04-29","o":36.39,"h":37.23,"l":36.39,"c":36.77,"v":420200},{"d":"2019-04-30","o":36.91,"h":36.94,"l":36.36,"c":36.46,"v":278400},{"d":"2019-05-01","o":36.45,"h":37.23,"l":35.91,"c":36.12,"v":534900},{"d":"2019-05-02","o":36.23,"h":36.77,"l":36.07,"c":36.75,"v":239300},{"d":"2019-05-03","o":36.85,"h":37.63,"l":36.85,"c":37.58,"v":236400},{"d":"2019-05-06","o":36.92,"h":37.55,"l":36.6,"c":37.39,"v":250300},{"d":"2019-05-07","o":36.6,"h":36.99,"l":36.26,"c":36.63,"v":345400},{"d":"2019-05-08","o":36.53,"h":36.9,"l":36.22,"c":36.25,"v":227300},{"d":"2019-05-09","o":35.85,"h":36.56,"l":35.42,"c":36.48,"v":171100},{"d":"2019-05-10","o":36.33,"h":36.75,"l":35.85,"c":36.66,"v":216800},{"d":"2019-05-13","o":35.88,"h":36.2,"l":35.27,"c":35.57,"v":313400},{"d":"2019-05-14","o":35.65,"h":36.87,"l":35.48,"c":36.57,"v":230900},{"d":"2019-05-15","o":36.33,"h":36.61,"l":35.82,"c":36.02,"v":331200},{"d":"2019-05-16","o":36.09,"h":36.68,"l":36.09,"c":36.23,"v":172000},{"d":"2019-05-17","o":35.91,"h":36.54,"l":35.83,"c":35.96,"v":197000},{"d":"2019-05-20","o":35.77,"h":36.18,"l":35.65,"c":35.95,"v":235400},{"d":"2019-05-21","o":36.07,"h":36.59,"l":35.96,"c":36.34,"v":138100},{"d":"2019-05-22","o":36.26,"h":36.29,"l":35.62,"c":36.11,"v":176900},{"d":"2019-05-23","o":35.58,"h":35.72,"l":34.96,"c":35.32,"v":381700},{"d":"2019-05-24","o":35.53,"h":36.29,"l":35.53,"c":36.16,"v":165200},{"d":"2019-05-28","o":36.08,"h":36.24,"l":35.71,"c":35.74,"v":290300},{"d":"2019-05-29","o":35.5,"h":36.33,"l":35.04,"c":36.15,"v":240300},{"d":"2019-05-30","o":36.26,"h":36.56,"l":35.48,"c":35.73,"v":279400},{"d":"2019-05-31","o":35.24,"h":35.91,"l":35,"c":35.29,"v":425100},{"d":"2019-06-03","o":35.26,"h":36.25,"l":34.98,"c":35.9,"v":309200},{"d":"2019-06-04","o":36.49,"h":37.3,"l":36.42,"c":37.25,"v":261200},{"d":"2019-06-05","o":37.21,"h":37.42,"l":36.31,"c":37.03,"v":276300},{"d":"2019-06-06","o":37,"h":37.01,"l":36.33,"c":36.9,"v":167600},{"d":"2019-06-07","o":36.83,"h":37,"l":36.53,"c":36.58,"v":140500},{"d":"2019-06-10","o":36.91,"h":37.77,"l":36.64,"c":37.2,"v":260000},{"d":"2019-06-11","o":37.53,"h":38.07,"l":37.37,"c":37.98,"v":361600},{"d":"2019-06-12","o":38,"h":38.13,"l":37.66,"c":37.75,"v":298400},{"d":"2019-06-13","o":37.94,"h":38.18,"l":37.5,"c":38.13,"v":244700},{"d":"2019-06-14","o":38.13,"h":38.43,"l":37.62,"c":38.28,"v":192800},{"d":"2019-06-17","o":38.25,"h":38.57,"l":37.67,"c":37.8,"v":250200},{"d":"2019-06-18","o":37.73,"h":38.82,"l":37.73,"c":38.19,"v":465000},{"d":"2019-06-19","o":38.26,"h":38.88,"l":38.04,"c":38.19,"v":313000},{"d":"2019-06-20","o":38.47,"h":38.47,"l":37.11,"c":37.96,"v":259300},{"d":"2019-06-21","o":37.63,"h":38.29,"l":37.47,"c":37.75,"v":726900},{"d":"2019-06-24","o":37.79,"h":38.03,"l":37.36,"c":37.72,"v":237800},{"d":"2019-06-25","o":37.82,"h":38.03,"l":37.22,"c":37.86,"v":234200},{"d":"2019-06-26","o":37.9,"h":38.57,"l":37.64,"c":38.35,"v":399800},{"d":"2019-06-27","o":38.27,"h":38.95,"l":38.27,"c":38.94,"v":427900},{"d":"2019-06-28","o":39.17,"h":39.6,"l":38.51,"c":39.19,"v":4545600},{"d":"2019-07-01","o":39.1,"h":40.03,"l":37.95,"c":39.8,"v":2584100},{"d":"2019-07-02","o":39.82,"h":40.34,"l":39.16,"c":39.61,"v":1036500},{"d":"2019-07-03","o":39.64,"h":40,"l":38.94,"c":39.04,"v":593500},{"d":"2019-07-05","o":39.38,"h":39.63,"l":38.98,"c":39.36,"v":359200},{"d":"2019-07-08","o":39.07,"h":39.14,"l":38.3,"c":38.64,"v":430000},{"d":"2019-07-09","o":38.54,"h":38.88,"l":38.34,"c":38.84,"v":404000},{"d":"2019-07-10","o":38.89,"h":38.99,"l":38.47,"c":38.66,"v":515000},{"d":"2019-07-11","o":38.81,"h":38.81,"l":38.35,"c":38.6,"v":634800},{"d":"2019-07-12","o":38.97,"h":39.21,"l":38.54,"c":38.95,"v":438400},{"d":"2019-07-15","o":38.9,"h":38.91,"l":37.55,"c":37.79,"v":382100},{"d":"2019-07-16","o":37.79,"h":38.22,"l":37.57,"c":37.85,"v":426700},{"d":"2019-07-17","o":37.74,"h":37.74,"l":37.19,"c":37.29,"v":338300},{"d":"2019-07-18","o":37.33,"h":37.73,"l":37.04,"c":37.63,"v":354000},{"d":"2019-07-19","o":37.51,"h":38.63,"l":37.51,"c":37.78,"v":369300},{"d":"2019-07-22","o":37.76,"h":37.93,"l":37.09,"c":37.3,"v":272700},{"d":"2019-07-23","o":37.41,"h":37.81,"l":37.35,"c":37.49,"v":505200},{"d":"2019-07-24","o":37.36,"h":38.66,"l":37.02,"c":38.57,"v":421000},{"d":"2019-07-25","o":38.75,"h":39.05,"l":38.2,"c":38.45,"v":503000},{"d":"2019-07-26","o":39.01,"h":40.03,"l":38.6,"c":39.76,"v":548600},{"d":"2019-07-29","o":39.7,"h":39.99,"l":39.16,"c":39.25,"v":417800},{"d":"2019-07-30","o":38.87,"h":40,"l":38.84,"c":39.97,"v":328000},{"d":"2019-07-31","o":40,"h":40.43,"l":39.64,"c":39.77,"v":644600},{"d":"2019-08-01","o":38.45,"h":40.19,"l":38.28,"c":38.58,"v":728700},{"d":"2019-08-02","o":38.46,"h":38.55,"l":37.53,"c":38.17,"v":267900},{"d":"2019-08-05","o":37.34,"h":37.4,"l":36.25,"c":36.73,"v":427500},{"d":"2019-08-06","o":37,"h":37.1,"l":36.14,"c":36.94,"v":292000},{"d":"2019-08-07","o":36.26,"h":36.83,"l":35.89,"c":36.7,"v":250700},{"d":"2019-08-08","o":36.98,"h":37.99,"l":36.98,"c":37.9,"v":277000},{"d":"2019-08-09","o":37.69,"h":37.87,"l":37.44,"c":37.63,"v":259300},{"d":"2019-08-12","o":37.13,"h":37.13,"l":36.4,"c":36.42,"v":251900},{"d":"2019-08-13","o":36.41,"h":37.51,"l":36.41,"c":36.98,"v":249300},{"d":"2019-08-14","o":35.99,"h":36.36,"l":35.27,"c":35.48,"v":282500},{"d":"2019-08-15","o":35.55,"h":35.73,"l":35.02,"c":35.25,"v":358200},{"d":"2019-08-16","o":35.47,"h":36.5,"l":35.42,"c":36.43,"v":447900},{"d":"2019-08-19","o":37.04,"h":37.14,"l":36.65,"c":36.84,"v":241400},{"d":"2019-08-20","o":36.55,"h":36.82,"l":36.3,"c":36.6,"v":211900},{"d":"2019-08-21","o":36.94,"h":36.97,"l":36.6,"c":36.62,"v":313100},{"d":"2019-08-22","o":36.92,"h":37.07,"l":36.43,"c":36.7,"v":166100},{"d":"2019-08-23","o":36.38,"h":36.95,"l":34.86,"c":35,"v":388800},{"d":"2019-08-26","o":35.33,"h":35.55,"l":34.68,"c":35.31,"v":293500},{"d":"2019-08-27","o":35.53,"h":35.53,"l":33.95,"c":34.16,"v":280800},{"d":"2019-08-28","o":34.09,"h":35.04,"l":34.09,"c":34.76,"v":247500},{"d":"2019-08-29","o":35.07,"h":35.57,"l":34.84,"c":35.39,"v":199700},{"d":"2019-08-30","o":35.51,"h":36.06,"l":35,"c":35.19,"v":173300},{"d":"2019-09-03","o":34.71,"h":34.83,"l":33.71,"c":33.96,"v":330100},{"d":"2019-09-04","o":34.23,"h":34.46,"l":33.97,"c":34.15,"v":227500},{"d":"2019-09-05","o":34.71,"h":35.62,"l":34.58,"c":35.22,"v":341700},{"d":"2019-09-06","o":35.27,"h":35.49,"l":35,"c":35.17,"v":279300},{"d":"2019-09-09","o":35.23,"h":35.89,"l":34.67,"c":35.59,"v":541900},{"d":"2019-09-10","o":35.78,"h":36.87,"l":35.73,"c":36.83,"v":402000},{"d":"2019-09-11","o":36.85,"h":37.76,"l":36.39,"c":37.72,"v":518600},{"d":"2019-09-12","o":37.48,"h":38.81,"l":37.21,"c":38.67,"v":584900},{"d":"2019-09-13","o":39.05,"h":39.86,"l":38.71,"c":39.42,"v":582300},{"d":"2019-09-16","o":38.89,"h":39.74,"l":38.77,"c":39.23,"v":467500},{"d":"2019-09-17","o":38.96,"h":39.02,"l":38.33,"c":38.76,"v":324400},{"d":"2019-09-18","o":38.55,"h":39.63,"l":38.5,"c":39.55,"v":489600},{"d":"2019-09-19","o":39.51,"h":39.96,"l":39.1,"c":39.15,"v":392500},{"d":"2019-09-20","o":39.24,"h":40.24,"l":39.16,"c":39.68,"v":2092700},{"d":"2019-09-23","o":39.3,"h":39.76,"l":38.95,"c":39.6,"v":331700},{"d":"2019-09-24","o":39.79,"h":39.95,"l":39.34,"c":39.64,"v":739400},{"d":"2019-09-25","o":39.5,"h":40.08,"l":39.4,"c":39.86,"v":444900},{"d":"2019-09-26","o":39.67,"h":40.03,"l":39.44,"c":39.51,"v":315900},{"d":"2019-09-27","o":39.67,"h":40.31,"l":39.66,"c":40.26,"v":512000},{"d":"2019-09-30","o":40.4,"h":40.65,"l":40.18,"c":40.24,"v":487800},{"d":"2019-10-01","o":40.78,"h":41.34,"l":39.76,"c":39.89,"v":997900},{"d":"2019-10-02","o":39.42,"h":39.75,"l":38.98,"c":39.28,"v":436100},{"d":"2019-10-03","o":39.15,"h":39.48,"l":38.5,"c":39.34,"v":331500},{"d":"2019-10-04","o":39.36,"h":39.79,"l":38.99,"c":39.65,"v":302100},{"d":"2019-10-07","o":39.86,"h":39.89,"l":39.43,"c":39.71,"v":279100},{"d":"2019-10-08","o":39.29,"h":39.29,"l":38.55,"c":38.57,"v":220600},{"d":"2019-10-09","o":38.95,"h":39.04,"l":38.34,"c":38.86,"v":271100},{"d":"2019-10-10","o":39.19,"h":39.55,"l":39.07,"c":39.41,"v":279200},{"d":"2019-10-11","o":40.17,"h":40.78,"l":39.89,"c":39.89,"v":460000},{"d":"2019-10-14","o":39.81,"h":39.99,"l":39.5,"c":39.88,"v":234700},{"d":"2019-10-15","o":40.17,"h":41.27,"l":39.92,"c":41.07,"v":333900},{"d":"2019-10-16","o":41.04,"h":41.4,"l":40.67,"c":40.96,"v":269300},{"d":"2019-10-17","o":41.22,"h":41.5,"l":41.01,"c":41.48,"v":503700},{"d":"2019-10-18","o":40.85,"h":42.17,"l":40.66,"c":41.75,"v":634000},{"d":"2019-10-21","o":41.25,"h":42.38,"l":41.08,"c":41.85,"v":577300},{"d":"2019-10-22","o":41.72,"h":43.31,"l":41.46,"c":42.68,"v":938000},{"d":"2019-10-23","o":42.77,"h":42.96,"l":42.14,"c":42.95,"v":460400},{"d":"2019-10-24","o":43.19,"h":43.19,"l":42.44,"c":42.82,"v":302800},{"d":"2019-10-25","o":42.88,"h":43.5,"l":42.88,"c":43.29,"v":425500},{"d":"2019-10-28","o":43.56,"h":44.26,"l":43.56,"c":44.08,"v":479500},{"d":"2019-10-29","o":43.94,"h":44.44,"l":43.81,"c":44.04,"v":700700},{"d":"2019-10-30","o":43.94,"h":43.94,"l":43.01,"c":43.43,"v":213800},{"d":"2019-10-31","o":43.14,"h":43.21,"l":42.18,"c":42.85,"v":323900},{"d":"2019-11-01","o":43.25,"h":43.51,"l":42.88,"c":43.41,"v":262400},{"d":"2019-11-04","o":43.82,"h":44.45,"l":43.5,"c":43.95,"v":446000},{"d":"2019-11-05","o":44.34,"h":44.71,"l":43.79,"c":43.95,"v":426700},{"d":"2019-11-06","o":43.77,"h":43.98,"l":43.42,"c":43.83,"v":244400},{"d":"2019-11-07","o":44.29,"h":44.76,"l":44.17,"c":44.4,"v":214600},{"d":"2019-11-08","o":44.3,"h":44.56,"l":44.11,"c":44.44,"v":239500},{"d":"2019-11-11","o":44.35,"h":44.5,"l":43.97,"c":44.3,"v":199200},{"d":"2019-11-12","o":44.24,"h":44.73,"l":43.89,"c":44.46,"v":258600},{"d":"2019-11-13","o":43.98,"h":44.06,"l":43.5,"c":43.74,"v":210400},{"d":"2019-11-14","o":43.64,"h":43.84,"l":43.32,"c":43.54,"v":260500},{"d":"2019-11-15","o":43.84,"h":44.13,"l":43.45,"c":43.6,"v":155700},{"d":"2019-11-18","o":43.36,"h":43.49,"l":42.53,"c":43.09,"v":405900},{"d":"2019-11-19","o":43.25,"h":43.44,"l":42.85,"c":43.33,"v":277600},{"d":"2019-11-20","o":43.06,"h":43.61,"l":42.9,"c":43.27,"v":330500},{"d":"2019-11-21","o":43.54,"h":43.54,"l":42.43,"c":42.81,"v":304600},{"d":"2019-11-22","o":42.99,"h":43.25,"l":42.16,"c":42.8,"v":365200},{"d":"2019-11-25","o":42.81,"h":43.74,"l":42.61,"c":43.5,"v":306000},{"d":"2019-11-26","o":43.31,"h":43.64,"l":43.06,"c":43.33,"v":204000},{"d":"2019-11-27","o":43.53,"h":43.95,"l":43.5,"c":43.68,"v":135000},{"d":"2019-11-29","o":43.46,"h":43.91,"l":43.4,"c":43.65,"v":106200},{"d":"2019-12-02","o":43.87,"h":44,"l":43.25,"c":43.55,"v":323500},{"d":"2019-12-03","o":42.91,"h":43.01,"l":42.26,"c":42.76,"v":401200},{"d":"2019-12-04","o":42.97,"h":43.6,"l":42.87,"c":43.13,"v":352900},{"d":"2019-12-05","o":43.33,"h":43.64,"l":43.19,"c":43.23,"v":354300},{"d":"2019-12-06","o":43.8,"h":44.16,"l":43.31,"c":43.41,"v":346600},{"d":"2019-12-09","o":43.14,"h":43.53,"l":43.03,"c":43.34,"v":274800},{"d":"2019-12-10","o":43.34,"h":43.67,"l":43.15,"c":43.35,"v":170500},{"d":"2019-12-11","o":43.37,"h":43.62,"l":42.92,"c":43.24,"v":343200},{"d":"2019-12-12","o":43.4,"h":44.54,"l":43.05,"c":44.23,"v":322600},{"d":"2019-12-13","o":44,"h":44.36,"l":43.74,"c":44.22,"v":368800},{"d":"2019-12-16","o":44.39,"h":44.9,"l":44.39,"c":44.57,"v":417400},{"d":"2019-12-17","o":44.66,"h":44.79,"l":44.08,"c":44.31,"v":304900},{"d":"2019-12-18","o":44.52,"h":44.69,"l":43.74,"c":43.8,"v":247800},{"d":"2019-12-19","o":43.65,"h":43.7,"l":43.37,"c":43.67,"v":324000},{"d":"2019-12-20","o":43.81,"h":43.81,"l":43.05,"c":43.21,"v":1559900},{"d":"2019-12-23","o":43.44,"h":43.44,"l":42.69,"c":43.09,"v":225000},{"d":"2019-12-24","o":43.2,"h":43.25,"l":43,"c":43.23,"v":61300},{"d":"2019-12-26","o":43.32,"h":43.33,"l":43.01,"c":43.12,"v":95200},{"d":"2019-12-27","o":43.15,"h":43.24,"l":42.62,"c":42.7,"v":291600},{"d":"2019-12-30","o":42.98,"h":43.03,"l":42.59,"c":42.64,"v":231000},{"d":"2019-12-31","o":42.53,"h":42.88,"l":42.5,"c":42.54,"v":297500},{"d":"2020-01-02","o":42.93,"h":43,"l":41.94,"c":42.74,"v":266700},{"d":"2020-01-03","o":42.05,"h":42.67,"l":41.83,"c":42.57,"v":389600},{"d":"2020-01-06","o":42.04,"h":42.65,"l":41.86,"c":42.44,"v":242400},{"d":"2020-01-07","o":42.21,"h":42.36,"l":41.99,"c":42.15,"v":210100},{"d":"2020-01-08","o":42.11,"h":42.83,"l":42.11,"c":42.65,"v":306300},{"d":"2020-01-09","o":42.85,"h":42.94,"l":42.5,"c":42.72,"v":215100},{"d":"2020-01-10","o":42.61,"h":42.89,"l":42.09,"c":42.2,"v":196700},{"d":"2020-01-13","o":42.24,"h":42.89,"l":42.12,"c":42.82,"v":259500},{"d":"2020-01-14","o":42.61,"h":42.99,"l":42.28,"c":42.71,"v":218900},{"d":"2020-01-15","o":42.47,"h":42.75,"l":42.11,"c":42.29,"v":229300},{"d":"2020-01-16","o":42.6,"h":43.33,"l":42.6,"c":43.1,"v":205600},{"d":"2020-01-17","o":43.41,"h":43.79,"l":42.92,"c":43.53,"v":319000},{"d":"2020-01-21","o":43.26,"h":43.64,"l":42.69,"c":42.89,"v":267400},{"d":"2020-01-22","o":43.03,"h":43.13,"l":42.42,"c":42.91,"v":200400},{"d":"2020-01-23","o":42.89,"h":42.93,"l":42.36,"c":42.83,"v":397600},{"d":"2020-01-24","o":43.21,"h":43.31,"l":40.92,"c":41.59,"v":669900},{"d":"2020-01-27","o":40.6,"h":41.11,"l":40.1,"c":40.57,"v":524400},{"d":"2020-01-28","o":40.85,"h":41.34,"l":40.5,"c":41.14,"v":330000},{"d":"2020-01-29","o":41.15,"h":41.23,"l":40.51,"c":40.61,"v":371900},{"d":"2020-01-30","o":40.26,"h":41.51,"l":40.05,"c":41.13,"v":305100},{"d":"2020-01-31","o":40.75,"h":41.03,"l":39.92,"c":40.19,"v":380000},{"d":"2020-02-03","o":40.53,"h":40.85,"l":40.3,"c":40.47,"v":273900},{"d":"2020-02-04","o":41.13,"h":41.21,"l":40.54,"c":40.8,"v":189800},{"d":"2020-02-05","o":41.32,"h":42.55,"l":41.19,"c":42.19,"v":377700},{"d":"2020-02-06","o":42.56,"h":42.66,"l":41.6,"c":41.69,"v":205600},{"d":"2020-02-07","o":41.47,"h":41.62,"l":40.85,"c":41.12,"v":277400},{"d":"2020-02-10","o":41.08,"h":41.5,"l":40.92,"c":41.43,"v":173000},{"d":"2020-02-11","o":41.61,"h":42.19,"l":41.14,"c":41.39,"v":149900},{"d":"2020-02-12","o":41.7,"h":41.88,"l":41.03,"c":41.15,"v":167600},{"d":"2020-02-13","o":41,"h":41.47,"l":40.84,"c":41.44,"v":164600},{"d":"2020-02-14","o":41.51,"h":41.51,"l":40.92,"c":41.03,"v":227800},{"d":"2020-02-18","o":40.9,"h":41.15,"l":39.96,"c":40.22,"v":267700},{"d":"2020-02-19","o":40.46,"h":40.59,"l":40.2,"c":40.42,"v":226900},{"d":"2020-02-20","o":40.41,"h":41.14,"l":40.21,"c":41.05,"v":363500},{"d":"2020-02-21","o":40.93,"h":40.93,"l":40.25,"c":40.31,"v":828000},{"d":"2020-02-24","o":39.11,"h":39.74,"l":38.83,"c":39.48,"v":298400},{"d":"2020-02-25","o":39.48,"h":39.48,"l":37.91,"c":38,"v":519900},{"d":"2020-02-26","o":38.25,"h":38.25,"l":36.64,"c":36.7,"v":727700},{"d":"2020-02-27","o":35.97,"h":36.74,"l":34.91,"c":35.24,"v":547900},{"d":"2020-02-28","o":34.51,"h":35.14,"l":33.6,"c":34.18,"v":658200},{"d":"2020-03-02","o":34.26,"h":35.29,"l":33.68,"c":35.27,"v":535600},{"d":"2020-03-03","o":35.03,"h":35.56,"l":34.2,"c":34.65,"v":674600},{"d":"2020-03-04","o":35,"h":35.38,"l":33.56,"c":34.98,"v":806200},{"d":"2020-03-05","o":33.95,"h":34.87,"l":33.71,"c":34.16,"v":619000},{"d":"2020-03-06","o":32.73,"h":33.5,"l":31.72,"c":32.3,"v":761100},{"d":"2020-03-09","o":29.63,"h":30,"l":27.07,"c":27.08,"v":409400},{"d":"2020-03-10","o":28.26,"h":28.63,"l":26.33,"c":28.1,"v":636400},{"d":"2020-03-11","o":27.08,"h":27.53,"l":25.21,"c":25.74,"v":735000},{"d":"2020-03-12","o":24,"h":25.91,"l":23.16,"c":24.09,"v":802900},{"d":"2020-03-13","o":25.85,"h":26.54,"l":23.01,"c":25.69,"v":1127800},{"d":"2020-03-16","o":21.7,"h":22.81,"l":21.45,"c":21.83,"v":984100},{"d":"2020-03-17","o":22.34,"h":24.61,"l":21.26,"c":24.33,"v":840900},{"d":"2020-03-18","o":22.82,"h":23.37,"l":19.65,"c":20.34,"v":948800},{"d":"2020-03-19","o":20.03,"h":23.29,"l":18.56,"c":22.6,"v":787200},{"d":"2020-03-20","o":22.3,"h":22.6,"l":20.18,"c":20.76,"v":850800},{"d":"2020-03-23","o":21.05,"h":21.42,"l":17.89,"c":18.94,"v":571000},{"d":"2020-03-24","o":20.13,"h":22.1,"l":19.88,"c":21.75,"v":655400},{"d":"2020-03-25","o":22.17,"h":22.94,"l":20.7,"c":21.56,"v":590600},{"d":"2020-03-26","o":21.95,"h":23.42,"l":21.46,"c":22.96,"v":656400},{"d":"2020-03-27","o":21.86,"h":23.35,"l":21.4,"c":22.52,"v":466600},{"d":"2020-03-30","o":22.54,"h":23.47,"l":21.45,"c":23.35,"v":462300},{"d":"2020-03-31","o":23.19,"h":24.36,"l":23.13,"c":23.76,"v":551400},{"d":"2020-04-01","o":22.43,"h":23.09,"l":21.75,"c":22.54,"v":433900},{"d":"2020-04-02","o":22.28,"h":23.36,"l":22.11,"c":22.92,"v":440300},{"d":"2020-04-03","o":22.7,"h":22.96,"l":20.32,"c":20.66,"v":501700},{"d":"2020-04-06","o":21.68,"h":22.44,"l":21.43,"c":22.36,"v":432700},{"d":"2020-04-07","o":23.59,"h":24.65,"l":22.56,"c":22.86,"v":382600},{"d":"2020-04-08","o":23.27,"h":24.44,"l":22.68,"c":24.11,"v":338000},{"d":"2020-04-09","o":25.14,"h":27.06,"l":24.85,"c":26.6,"v":417000},{"d":"2020-04-13","o":27.03,"h":27.03,"l":24.56,"c":24.95,"v":422800},{"d":"2020-04-14","o":25.56,"h":25.75,"l":23.83,"c":24.08,"v":549800},{"d":"2020-04-15","o":23,"h":23.19,"l":21.72,"c":21.87,"v":414400},{"d":"2020-04-16","o":21.89,"h":21.89,"l":19.75,"c":20.19,"v":460800},{"d":"2020-04-17","o":21.32,"h":23.13,"l":21.32,"c":22.56,"v":579500},{"d":"2020-04-20","o":21.88,"h":23.12,"l":21.59,"c":22.15,"v":340900},{"d":"2020-04-21","o":21.42,"h":22.72,"l":21.14,"c":22.48,"v":360100},{"d":"2020-04-22","o":23.11,"h":23.16,"l":21.69,"c":21.97,"v":241100},{"d":"2020-04-23","o":22.19,"h":22.83,"l":21.65,"c":21.77,"v":363800},{"d":"2020-04-24","o":21.06,"h":22.71,"l":20.52,"c":22.52,"v":600100},{"d":"2020-04-27","o":22.78,"h":24.99,"l":22.38,"c":24.61,"v":352800},{"d":"2020-04-28","o":25.62,"h":26.27,"l":24.72,"c":24.92,"v":422400},{"d":"2020-04-29","o":26.12,"h":28.08,"l":25.72,"c":26.85,"v":565100},{"d":"2020-04-30","o":25.93,"h":26.43,"l":25.17,"c":25.43,"v":471900},{"d":"2020-05-01","o":24.63,"h":24.7,"l":22.92,"c":23.7,"v":416900},{"d":"2020-05-04","o":23.22,"h":24.27,"l":22.69,"c":24.11,"v":349800},{"d":"2020-05-05","o":24.8,"h":24.97,"l":23.05,"c":23.17,"v":266000},{"d":"2020-05-06","o":23.3,"h":23.64,"l":21.8,"c":21.92,"v":295900},{"d":"2020-05-07","o":22.28,"h":22.89,"l":21.68,"c":21.8,"v":353100},{"d":"2020-05-08","o":22.54,"h":23.46,"l":21.9,"c":23.45,"v":531800},{"d":"2020-05-11","o":23.3,"h":23.3,"l":21.21,"c":21.82,"v":625200},{"d":"2020-05-12","o":21.97,"h":22.24,"l":20.1,"c":20.16,"v":453600},{"d":"2020-05-13","o":20.01,"h":20.2,"l":18.35,"c":18.52,"v":560800},{"d":"2020-05-14","o":17.95,"h":19.05,"l":17.12,"c":18.97,"v":550400},{"d":"2020-05-15","o":18.78,"h":19.55,"l":18.39,"c":19.36,"v":869500},{"d":"2020-05-18","o":20.74,"h":22.09,"l":20.68,"c":21.76,"v":640200},{"d":"2020-05-19","o":21.53,"h":21.94,"l":20.55,"c":20.56,"v":358800},{"d":"2020-05-20","o":20.91,"h":21.7,"l":20.66,"c":21.63,"v":371800},{"d":"2020-05-21","o":21.62,"h":22.01,"l":21.29,"c":21.52,"v":263000},{"d":"2020-05-22","o":22,"h":22.19,"l":21.3,"c":21.65,"v":228000},{"d":"2020-05-26","o":22.8,"h":24.54,"l":22.51,"c":24.27,"v":510600},{"d":"2020-05-27","o":25.39,"h":26.89,"l":24.91,"c":26.73,"v":800300},{"d":"2020-05-28","o":27.16,"h":27.16,"l":24.54,"c":24.78,"v":506000},{"d":"2020-05-29","o":24.1,"h":24.85,"l":23.46,"c":24.23,"v":731000},{"d":"2020-06-01","o":24.41,"h":25.36,"l":23.98,"c":24.06,"v":444800},{"d":"2020-06-02","o":24.51,"h":24.62,"l":23.49,"c":23.71,"v":286000},{"d":"2020-06-03","o":24.6,"h":26.51,"l":24.35,"c":25.67,"v":429000},{"d":"2020-06-04","o":25.49,"h":26.75,"l":25.04,"c":26.64,"v":550900},{"d":"2020-06-05","o":28.63,"h":29.55,"l":28.05,"c":28.53,"v":501900},{"d":"2020-06-08","o":29.58,"h":29.82,"l":28.7,"c":29.63,"v":339100},{"d":"2020-06-09","o":28.51,"h":28.74,"l":27.33,"c":28.34,"v":445600},{"d":"2020-06-10","o":28.09,"h":28.13,"l":26.22,"c":26.3,"v":248900},{"d":"2020-06-11","o":24.53,"h":24.88,"l":23.12,"c":23.33,"v":530700},{"d":"2020-06-12","o":24.77,"h":24.8,"l":22.97,"c":24.04,"v":463900},{"d":"2020-06-15","o":22.6,"h":24.42,"l":22.43,"c":24.14,"v":380800},{"d":"2020-06-16","o":25.82,"h":25.92,"l":24.49,"c":25.53,"v":527300},{"d":"2020-06-17","o":25.56,"h":25.59,"l":24.31,"c":24.6,"v":411200},{"d":"2020-06-18","o":24.08,"h":25.33,"l":23.72,"c":24.77,"v":295500},{"d":"2020-06-19","o":25.24,"h":25.98,"l":23.35,"c":23.83,"v":855600},{"d":"2020-06-22","o":23.74,"h":24.47,"l":23.23,"c":24.31,"v":438600},{"d":"2020-06-23","o":24.61,"h":25.32,"l":23.66,"c":23.68,"v":317700},{"d":"2020-06-24","o":23.31,"h":23.53,"l":22.53,"c":22.73,"v":579000},{"d":"2020-06-25","o":22.54,"h":23.69,"l":22.33,"c":23.65,"v":319400},{"d":"2020-06-26","o":23.05,"h":23.05,"l":21.23,"c":21.28,"v":1492000},{"d":"2020-06-29","o":21.65,"h":23.5,"l":21.43,"c":23.4,"v":612100},{"d":"2020-06-30","o":23.26,"h":23.95,"l":23.01,"c":23.59,"v":375100},{"d":"2020-07-01","o":23.65,"h":23.8,"l":22.33,"c":22.39,"v":282500},{"d":"2020-07-02","o":23.13,"h":23.5,"l":22.01,"c":22.14,"v":244600},{"d":"2020-07-06","o":22.81,"h":23.22,"l":21.98,"c":22.43,"v":368200},{"d":"2020-07-07","o":22.2,"h":22.21,"l":21.59,"c":21.79,"v":401600},{"d":"2020-07-08","o":21.8,"h":22.08,"l":21.05,"c":21.49,"v":496200},{"d":"2020-07-09","o":21.33,"h":21.48,"l":19.91,"c":20.37,"v":507400},{"d":"2020-07-10","o":20.46,"h":21.63,"l":20.39,"c":21.55,"v":403800},{"d":"2020-07-13","o":22,"h":22.22,"l":21.09,"c":21.74,"v":571300},{"d":"2020-07-14","o":21.56,"h":21.72,"l":20.71,"c":21.01,"v":392000},{"d":"2020-07-15","o":21.69,"h":22.8,"l":21.46,"c":22.58,"v":528800},{"d":"2020-07-16","o":22.27,"h":23.12,"l":21.98,"c":22.35,"v":472700},{"d":"2020-07-17","o":22.17,"h":22.29,"l":21.42,"c":21.54,"v":255300},{"d":"2020-07-20","o":21.31,"h":21.65,"l":20.79,"c":21,"v":214900},{"d":"2020-07-21","o":21.31,"h":22.54,"l":21.1,"c":22.42,"v":290400},{"d":"2020-07-22","o":22.07,"h":22.62,"l":22,"c":22.45,"v":317200},{"d":"2020-07-23","o":22.36,"h":23.57,"l":22.33,"c":23.42,"v":555900},{"d":"2020-07-24","o":23.27,"h":23.75,"l":23.08,"c":23.18,"v":354800},{"d":"2020-07-27","o":23.28,"h":24.02,"l":22.56,"c":22.96,"v":709500},{"d":"2020-07-28","o":23.76,"h":23.97,"l":23.31,"c":23.45,"v":474400},{"d":"2020-07-29","o":23.73,"h":24.11,"l":23.12,"c":24.09,"v":357100},{"d":"2020-07-30","o":23.37,"h":23.52,"l":22.75,"c":23.36,"v":330700},{"d":"2020-07-31","o":23.03,"h":23.11,"l":22.44,"c":23.08,"v":418000},{"d":"2020-08-03","o":23.31,"h":23.63,"l":22.87,"c":23.38,"v":259900},{"d":"2020-08-04","o":23.46,"h":23.52,"l":22.8,"c":23.24,"v":233300},{"d":"2020-08-05","o":23.62,"h":24.46,"l":23.39,"c":24.43,"v":318600},{"d":"2020-08-06","o":24.23,"h":24.64,"l":24.01,"c":24.38,"v":342500},{"d":"2020-08-07","o":24.1,"h":25.84,"l":23.92,"c":25.82,"v":312200},{"d":"2020-08-10","o":25.97,"h":26.94,"l":25.88,"c":26.69,"v":393200},{"d":"2020-08-11","o":27,"h":27.81,"l":26.46,"c":26.78,"v":327200},{"d":"2020-08-12","o":27.43,"h":27.43,"l":25.85,"c":26.45,"v":237300},{"d":"2020-08-13","o":26.24,"h":26.38,"l":25.62,"c":25.8,"v":241300},{"d":"2020-08-14","o":25.52,"h":26.7,"l":25.33,"c":26.35,"v":288700},{"d":"2020-08-17","o":26.14,"h":26.14,"l":25.38,"c":25.72,"v":280000},{"d":"2020-08-18","o":25.71,"h":25.73,"l":24.77,"c":24.86,"v":240400},{"d":"2020-08-19","o":24.91,"h":25.49,"l":24.75,"c":24.86,"v":247000},{"d":"2020-08-20","o":24.36,"h":24.75,"l":24.1,"c":24.16,"v":247500},{"d":"2020-08-21","o":24.07,"h":24.34,"l":23.44,"c":23.73,"v":273900},{"d":"2020-08-24","o":24.02,"h":25.16,"l":23.73,"c":25.04,"v":222000},{"d":"2020-08-25","o":25.36,"h":25.74,"l":24.7,"c":25.1,"v":171600},{"d":"2020-08-26","o":25.1,"h":25.15,"l":24.42,"c":24.62,"v":272800},{"d":"2020-08-27","o":24.55,"h":25.36,"l":24.55,"c":25.02,"v":278400},{"d":"2020-08-28","o":25.47,"h":25.47,"l":24.8,"c":24.99,"v":266600},{"d":"2020-08-31","o":24.76,"h":24.88,"l":24.34,"c":24.52,"v":341900},{"d":"2020-09-01","o":24.26,"h":24.81,"l":24.15,"c":24.5,"v":224000},{"d":"2020-09-02","o":24.38,"h":24.88,"l":24.19,"c":24.66,"v":278400},{"d":"2020-09-03","o":24.8,"h":25.76,"l":24.61,"c":24.72,"v":217500},{"d":"2020-09-04","o":25.43,"h":25.63,"l":24.84,"c":25.22,"v":228200},{"d":"2020-09-08","o":24.8,"h":24.82,"l":24.02,"c":24.41,"v":337600},{"d":"2020-09-09","o":24.63,"h":25.09,"l":23.69,"c":23.83,"v":295400},{"d":"2020-09-10","o":24.02,"h":24.25,"l":23.37,"c":23.4,"v":188600},{"d":"2020-09-11","o":23.38,"h":23.51,"l":23.14,"c":23.48,"v":233700},{"d":"2020-09-14","o":23.56,"h":24.3,"l":23.56,"c":23.99,"v":191800},{"d":"2020-09-15","o":24.03,"h":24.24,"l":23.36,"c":23.39,"v":229200},{"d":"2020-09-16","o":23.35,"h":24.1,"l":23.09,"c":23.73,"v":288400},{"d":"2020-09-17","o":23.34,"h":23.84,"l":23.16,"c":23.63,"v":260200},{"d":"2020-09-18","o":23.84,"h":23.93,"l":22.87,"c":23,"v":1142500},{"d":"2020-09-21","o":22.24,"h":22.96,"l":21.21,"c":21.52,"v":479800},{"d":"2020-09-22","o":21.36,"h":22.24,"l":21.25,"c":21.52,"v":795100},{"d":"2020-09-23","o":22.76,"h":23.08,"l":21.13,"c":21.18,"v":864300},{"d":"2020-09-24","o":21.22,"h":21.96,"l":20.86,"c":21.44,"v":414800},{"d":"2020-09-25","o":21.22,"h":22.02,"l":21.22,"c":21.91,"v":402400},{"d":"2020-09-28","o":22.11,"h":23.08,"l":22.11,"c":22.81,"v":386000},{"d":"2020-09-29","o":22.47,"h":22.79,"l":22.07,"c":22.76,"v":392100},{"d":"2020-09-30","o":23.08,"h":23.35,"l":22.53,"c":22.78,"v":386200},{"d":"2020-10-01","o":22.8,"h":23.18,"l":22.37,"c":23.03,"v":355300},{"d":"2020-10-02","o":22.61,"h":23.92,"l":22.61,"c":23.82,"v":314900},{"d":"2020-10-05","o":24,"h":25.06,"l":23.45,"c":24.84,"v":410900},{"d":"2020-10-06","o":25.38,"h":26.44,"l":24.82,"c":25.38,"v":827200},{"d":"2020-10-07","o":25.87,"h":26.5,"l":25.39,"c":25.62,"v":496200},{"d":"2020-10-08","o":25.97,"h":26.63,"l":25.43,"c":26.43,"v":263400},{"d":"2020-10-09","o":26.59,"h":27.11,"l":25.7,"c":25.88,"v":307100},{"d":"2020-10-12","o":25.88,"h":26.45,"l":25.7,"c":26.42,"v":164700},{"d":"2020-10-13","o":26.33,"h":26.34,"l":25.43,"c":25.55,"v":261700},{"d":"2020-10-14","o":25.61,"h":25.91,"l":25.25,"c":25.32,"v":252400},{"d":"2020-10-15","o":24.9,"h":26.26,"l":24.5,"c":26.06,"v":309700},{"d":"2020-10-16","o":26.04,"h":26.31,"l":25.26,"c":25.98,"v":200100},{"d":"2020-10-19","o":26.33,"h":26.43,"l":25.75,"c":25.88,"v":234900},{"d":"2020-10-20","o":26.36,"h":27.37,"l":26.2,"c":26.85,"v":324200},{"d":"2020-10-21","o":27.04,"h":27.78,"l":26.85,"c":27.65,"v":269900},{"d":"2020-10-22","o":27.82,"h":29.3,"l":27.76,"c":29.11,"v":575800},{"d":"2020-10-23","o":30,"h":30.75,"l":28.42,"c":29.14,"v":761300},{"d":"2020-10-26","o":29.47,"h":29.47,"l":28.34,"c":28.99,"v":489800},{"d":"2020-10-27","o":29,"h":29.75,"l":27.94,"c":28.07,"v":404800},{"d":"2020-10-28","o":27.49,"h":28.89,"l":27.15,"c":28.22,"v":400700},{"d":"2020-10-29","o":28,"h":29.23,"l":27.43,"c":29.08,"v":363100},{"d":"2020-10-30","o":28.79,"h":29.43,"l":28.79,"c":29.3,"v":289400},{"d":"2020-11-02","o":29.83,"h":30.31,"l":29.24,"c":29.85,"v":323000},{"d":"2020-11-03","o":30.59,"h":31.14,"l":30.12,"c":30.95,"v":348800},{"d":"2020-11-04","o":30.18,"h":30.45,"l":28.52,"c":28.71,"v":499400},{"d":"2020-11-05","o":28.71,"h":30.5,"l":28.71,"c":30,"v":675300},{"d":"2020-11-06","o":30.31,"h":30.6,"l":29.37,"c":29.41,"v":384500},{"d":"2020-11-09","o":31.89,"h":35.83,"l":31.62,"c":33.97,"v":839800},{"d":"2020-11-10","o":34.46,"h":35.09,"l":33.79,"c":34.98,"v":415800},{"d":"2020-11-11","o":35.18,"h":35.61,"l":32.9,"c":33.45,"v":312000},{"d":"2020-11-12","o":32.42,"h":32.99,"l":31.86,"c":32.39,"v":599300},{"d":"2020-11-13","o":32.89,"h":33.81,"l":31.81,"c":33.51,"v":337600},{"d":"2020-11-16","o":34.95,"h":35.49,"l":34.39,"c":35.16,"v":412100},{"d":"2020-11-17","o":34.55,"h":35.06,"l":33.94,"c":35.04,"v":301000},{"d":"2020-11-18","o":35.47,"h":35.47,"l":34.29,"c":34.31,"v":371200},{"d":"2020-11-19","o":34.01,"h":34.29,"l":33.23,"c":34.16,"v":222100},{"d":"2020-11-20","o":33.4,"h":33.98,"l":32.93,"c":33.91,"v":261900},{"d":"2020-11-23","o":34.55,"h":34.99,"l":34.12,"c":34.5,"v":311700},{"d":"2020-11-24","o":35.39,"h":36.5,"l":34.7,"c":35.82,"v":593400},{"d":"2020-11-25","o":35.35,"h":35.98,"l":34.77,"c":35.73,"v":356500},{"d":"2020-11-27","o":35.4,"h":35.98,"l":34.1,"c":35.28,"v":203100},{"d":"2020-11-30","o":35.09,"h":35.25,"l":33.86,"c":34.01,"v":600600},{"d":"2020-12-01","o":34.95,"h":35.49,"l":34.59,"c":34.83,"v":424500},{"d":"2020-12-02","o":34.74,"h":35.88,"l":34.57,"c":35.77,"v":205300},{"d":"2020-12-03","o":35.82,"h":35.88,"l":35.02,"c":35.45,"v":296600},{"d":"2020-12-04","o":35.99,"h":36.47,"l":35.5,"c":36.26,"v":546200},{"d":"2020-12-07","o":36.28,"h":37.03,"l":35.66,"c":36.83,"v":281400},{"d":"2020-12-08","o":36.6,"h":37.47,"l":35.39,"c":37.08,"v":503000},{"d":"2020-12-09","o":37.54,"h":37.91,"l":37.04,"c":37.75,"v":473000},{"d":"2020-12-10","o":37.31,"h":37.84,"l":35.14,"c":37.62,"v":309200},{"d":"2020-12-11","o":37.44,"h":37.95,"l":37.18,"c":37.62,"v":291700},{"d":"2020-12-14","o":38.1,"h":38.65,"l":37.72,"c":37.76,"v":419500},{"d":"2020-12-15","o":38.16,"h":39.53,"l":38,"c":39.2,"v":443800},{"d":"2020-12-16","o":39.2,"h":39.44,"l":38.49,"c":38.54,"v":394900},{"d":"2020-12-17","o":38.59,"h":38.81,"l":37.91,"c":38.59,"v":295600},{"d":"2020-12-18","o":38.62,"h":38.75,"l":37.63,"c":37.8,"v":1521200},{"d":"2020-12-21","o":38,"h":38.6,"l":36.23,"c":36.67,"v":389300},{"d":"2020-12-22","o":36.95,"h":37.87,"l":35.92,"c":35.96,"v":252900},{"d":"2020-12-23","o":36.39,"h":37.63,"l":36.13,"c":37.53,"v":279100},{"d":"2020-12-24","o":37.63,"h":37.63,"l":36.8,"c":37.48,"v":97000},{"d":"2020-12-28","o":37.65,"h":38.31,"l":37.17,"c":37.99,"v":300600},{"d":"2020-12-29","o":38.11,"h":38.4,"l":37.2,"c":37.4,"v":302800},{"d":"2020-12-30","o":37.28,"h":38.18,"l":37.04,"c":37.96,"v":322000},{"d":"2020-12-31","o":37.97,"h":38.29,"l":37.55,"c":38.07,"v":260800},{"d":"2021-01-04","o":38.62,"h":38.71,"l":37.28,"c":38.1,"v":488500},{"d":"2021-01-05","o":38.18,"h":39.55,"l":37.88,"c":39.11,"v":506900},{"d":"2021-01-06","o":40.22,"h":43.03,"l":40.17,"c":42.13,"v":856500},{"d":"2021-01-07","o":42.59,"h":43.46,"l":40.56,"c":43.4,"v":647500},{"d":"2021-01-08","o":43.4,"h":43.4,"l":41.92,"c":42.75,"v":512400},{"d":"2021-01-11","o":42.04,"h":43.74,"l":41.85,"c":43.59,"v":460400},{"d":"2021-01-12","o":43.8,"h":44.89,"l":43.48,"c":44.17,"v":541500},{"d":"2021-01-13","o":43.98,"h":44.42,"l":43.04,"c":44.02,"v":422400},{"d":"2021-01-14","o":44.45,"h":45.18,"l":44.14,"c":44.88,"v":485600},{"d":"2021-01-15","o":43.99,"h":44.82,"l":43.26,"c":44.1,"v":407800},{"d":"2021-01-19","o":44.27,"h":44.93,"l":43.42,"c":44.65,"v":355900},{"d":"2021-01-20","o":44.67,"h":45.18,"l":44.16,"c":44.67,"v":465700},{"d":"2021-01-21","o":44.66,"h":44.66,"l":42.91,"c":42.95,"v":266200},{"d":"2021-01-22","o":42.62,"h":44.46,"l":42.18,"c":44.32,"v":400600},{"d":"2021-01-25","o":43.54,"h":43.92,"l":42.64,"c":43.66,"v":467100},{"d":"2021-01-26","o":44.06,"h":44.41,"l":42.66,"c":42.81,"v":265900},{"d":"2021-01-27","o":41.66,"h":42.16,"l":40.91,"c":41,"v":430100},{"d":"2021-01-28","o":41.89,"h":42.16,"l":41.02,"c":41.29,"v":571400},{"d":"2021-01-29","o":40.67,"h":40.67,"l":36.6,"c":39.11,"v":796300},{"d":"2021-02-01","o":39.87,"h":41.39,"l":39.16,"c":41.26,"v":381900},{"d":"2021-02-02","o":42.05,"h":42.05,"l":40.59,"c":41.44,"v":311100},{"d":"2021-02-03","o":41.11,"h":42.06,"l":40.8,"c":41.97,"v":327000},{"d":"2021-02-04","o":42.42,"h":44.15,"l":42.08,"c":43.87,"v":395800},{"d":"2021-02-05","o":44.28,"h":44.73,"l":43.03,"c":44,"v":324500},{"d":"2021-02-08","o":44.38,"h":45.14,"l":43.7,"c":45.08,"v":293600},{"d":"2021-02-09","o":45,"h":45.73,"l":44.38,"c":45.51,"v":551400},{"d":"2021-02-10","o":45.7,"h":46.98,"l":45.3,"c":46.09,"v":424600},{"d":"2021-02-11","o":46.05,"h":46.58,"l":44.68,"c":45.66,"v":317500},{"d":"2021-02-12","o":45.37,"h":46.16,"l":45.02,"c":45.93,"v":162300},{"d":"2021-02-16","o":46.64,"h":47.05,"l":45.95,"c":46.81,"v":259600},{"d":"2021-02-17","o":46.51,"h":47.36,"l":46.39,"c":46.92,"v":230700},{"d":"2021-02-18","o":46.62,"h":47.11,"l":46.1,"c":46.32,"v":182400},{"d":"2021-02-19","o":46.66,"h":47.61,"l":46.41,"c":47.53,"v":206400},{"d":"2021-02-22","o":47.12,"h":48.82,"l":47.03,"c":48.35,"v":304100},{"d":"2021-02-23","o":48.35,"h":49.35,"l":47.85,"c":49.08,"v":341800},{"d":"2021-02-24","o":49.54,"h":50.61,"l":49.5,"c":50.24,"v":402800},{"d":"2021-02-25","o":50.79,"h":50.91,"l":47.81,"c":48.12,"v":363000},{"d":"2021-02-26","o":47.71,"h":48.54,"l":47.15,"c":47.64,"v":333600},{"d":"2021-03-01","o":48.85,"h":49.12,"l":48.3,"c":49.02,"v":312000},{"d":"2021-03-02","o":49.23,"h":49.46,"l":48.31,"c":48.97,"v":402400},{"d":"2021-03-03","o":49.4,"h":51.98,"l":49.4,"c":50.16,"v":866500},{"d":"2021-03-04","o":50.44,"h":52.18,"l":48.97,"c":49.86,"v":459400},{"d":"2021-03-05","o":50.75,"h":51.21,"l":49.17,"c":50.35,"v":538800},{"d":"2021-03-08","o":51.63,"h":53,"l":50.62,"c":51.65,"v":560000},{"d":"2021-03-09","o":51.13,"h":52.26,"l":49.66,"c":51.62,"v":376400},{"d":"2021-03-10","o":51.53,"h":53.71,"l":51.53,"c":52.73,"v":528700},{"d":"2021-03-11","o":52.21,"h":54.27,"l":51.84,"c":54.15,"v":327000},{"d":"2021-03-12","o":54.97,"h":55.96,"l":54.56,"c":55.47,"v":452900},{"d":"2021-03-15","o":55.85,"h":56.45,"l":54.42,"c":55.7,"v":501400},{"d":"2021-03-16","o":55.08,"h":56.02,"l":54.08,"c":55.85,"v":428400},{"d":"2021-03-17","o":55.78,"h":56.51,"l":55.12,"c":55.59,"v":378000},{"d":"2021-03-18","o":56,"h":57.81,"l":54.74,"c":55.12,"v":595300},{"d":"2021-03-19","o":54.36,"h":56.23,"l":53.82,"c":55.98,"v":1748200},{"d":"2021-03-22","o":55.87,"h":55.87,"l":53.63,"c":54.15,"v":520200},{"d":"2021-03-23","o":53.53,"h":54.31,"l":51.57,"c":51.99,"v":609900},{"d":"2021-03-24","o":52.85,"h":54.41,"l":51.59,"c":51.65,"v":439900},{"d":"2021-03-25","o":51.27,"h":53.1,"l":50.8,"c":52.68,"v":460400},{"d":"2021-03-26","o":53.47,"h":55.01,"l":53.15,"c":54.94,"v":613200},{"d":"2021-03-29","o":53.97,"h":54.77,"l":52.6,"c":52.7,"v":605200},{"d":"2021-03-30","o":52.13,"h":55.35,"l":52.13,"c":53.24,"v":410800},{"d":"2021-03-31","o":53.02,"h":53.83,"l":52.28,"c":52.51,"v":507400},{"d":"2021-04-01","o":52.68,"h":53.53,"l":52.12,"c":53.24,"v":314300},{"d":"2021-04-05","o":53.83,"h":54.3,"l":52.82,"c":53.28,"v":376300},{"d":"2021-04-06","o":53.15,"h":53.92,"l":52.6,"c":52.87,"v":370000},{"d":"2021-04-07","o":52.38,"h":52.67,"l":51.61,"c":51.93,"v":534200},{"d":"2021-04-08","o":51.63,"h":51.75,"l":49.98,"c":51.47,"v":467100},{"d":"2021-04-09","o":52,"h":52.35,"l":51.33,"c":52.1,"v":261100},{"d":"2021-04-12","o":52.44,"h":53.22,"l":51.92,"c":52.28,"v":372000},{"d":"2021-04-13","o":52.11,"h":52.11,"l":50.17,"c":50.26,"v":434300},{"d":"2021-04-14","o":49.99,"h":51.45,"l":49.99,"c":50.64,"v":388300},{"d":"2021-04-15","o":50.77,"h":50.77,"l":48.91,"c":50.37,"v":322900},{"d":"2021-04-16","o":51.14,"h":51.61,"l":50.2,"c":51.31,"v":385800},{"d":"2021-04-19","o":51.14,"h":52,"l":50.33,"c":50.73,"v":381300},{"d":"2021-04-20","o":50.59,"h":50.66,"l":47.95,"c":48.25,"v":424500},{"d":"2021-04-21","o":47.84,"h":49.56,"l":47.44,"c":49.38,"v":366000},{"d":"2021-04-22","o":49.34,"h":49.95,"l":48.63,"c":48.69,"v":389300},{"d":"2021-04-23","o":47.97,"h":51.62,"l":47.55,"c":50.81,"v":491600},{"d":"2021-04-26","o":51.87,"h":52.83,"l":51.21,"c":51.42,"v":283800},{"d":"2021-04-27","o":51.36,"h":52.19,"l":51.13,"c":52.15,"v":313900},{"d":"2021-04-28","o":52.35,"h":52.9,"l":51.96,"c":52.67,"v":351600},{"d":"2021-04-29","o":53.45,"h":54.45,"l":53,"c":54.35,"v":517200},{"d":"2021-04-30","o":53.85,"h":55.02,"l":53.46,"c":54.09,"v":641100},{"d":"2021-05-03","o":54.89,"h":55.29,"l":53.46,"c":54.48,"v":578000},{"d":"2021-05-04","o":54.07,"h":55.92,"l":53.13,"c":55.86,"v":326000},{"d":"2021-05-05","o":56.76,"h":56.76,"l":55.08,"c":56.23,"v":294800},{"d":"2021-05-06","o":56.37,"h":57.14,"l":55.87,"c":57,"v":289200},{"d":"2021-05-07","o":56,"h":57.22,"l":55.63,"c":57.02,"v":400700},{"d":"2021-05-10","o":57.04,"h":57.81,"l":55.77,"c":55.77,"v":351300},{"d":"2021-05-11","o":55.3,"h":56.62,"l":55,"c":55.5,"v":854000},{"d":"2021-05-12","o":55.88,"h":56.07,"l":54.1,"c":54.25,"v":593400},{"d":"2021-05-13","o":53.8,"h":56.62,"l":53.35,"c":56.13,"v":393700},{"d":"2021-05-14","o":56.35,"h":57.05,"l":55.89,"c":56.94,"v":367400},{"d":"2021-05-17","o":56.75,"h":57.88,"l":55.8,"c":56.51,"v":200800},{"d":"2021-05-18","o":56.44,"h":57.37,"l":56.06,"c":56.25,"v":556900},{"d":"2021-05-19","o":55.29,"h":56.25,"l":54.46,"c":56.2,"v":538100},{"d":"2021-05-20","o":56.02,"h":57.35,"l":55.15,"c":57.02,"v":467600},{"d":"2021-05-21","o":57.5,"h":59.6,"l":57.42,"c":58.52,"v":829200},{"d":"2021-05-24","o":59.51,"h":59.85,"l":56.06,"c":56.11,"v":627500},{"d":"2021-05-25","o":56.26,"h":57.25,"l":53.13,"c":53.17,"v":650600},{"d":"2021-05-26","o":53.67,"h":54.41,"l":52.42,"c":54.17,"v":539000},{"d":"2021-05-27","o":55.02,"h":55.49,"l":54.55,"c":55.09,"v":296700},{"d":"2021-05-28","o":55.16,"h":55.58,"l":54.15,"c":54.94,"v":302200},{"d":"2021-06-01","o":55.57,"h":56.5,"l":55.49,"c":56.32,"v":511400},{"d":"2021-06-02","o":56.41,"h":56.56,"l":55.39,"c":55.86,"v":323700},{"d":"2021-06-03","o":55.73,"h":56.72,"l":55.29,"c":56.52,"v":349900},{"d":"2021-06-04","o":56.33,"h":56.54,"l":55.73,"c":56.47,"v":182100},{"d":"2021-06-07","o":56.39,"h":57.38,"l":56.3,"c":57.19,"v":221600},{"d":"2021-06-08","o":56.76,"h":57.92,"l":55.97,"c":57.12,"v":347000},{"d":"2021-06-09","o":56.62,"h":56.66,"l":55.52,"c":55.56,"v":321600},{"d":"2021-06-10","o":56.46,"h":56.46,"l":53.98,"c":54.05,"v":258100},{"d":"2021-06-11","o":54.42,"h":54.91,"l":53.65,"c":54.27,"v":387100},{"d":"2021-06-14","o":54.38,"h":54.91,"l":53.2,"c":53.74,"v":352500},{"d":"2021-06-15","o":53.89,"h":55.2,"l":53.57,"c":54.85,"v":289700},{"d":"2021-06-16","o":54.46,"h":56.36,"l":53.69,"c":55.5,"v":412800},{"d":"2021-06-17","o":55.85,"h":56.06,"l":52.74,"c":52.91,"v":455200},{"d":"2021-06-18","o":51.87,"h":52.5,"l":49.96,"c":50.03,"v":1405600},{"d":"2021-06-21","o":50.5,"h":52.8,"l":50.38,"c":52.19,"v":496900},{"d":"2021-06-22","o":52.14,"h":52.39,"l":51,"c":51.89,"v":253900},{"d":"2021-06-23","o":52.18,"h":52.33,"l":51.5,"c":51.68,"v":595200},{"d":"2021-06-24","o":51.92,"h":53.03,"l":51.46,"c":52.82,"v":276100},{"d":"2021-06-25","o":52.96,"h":53.55,"l":52.53,"c":53.02,"v":821900},{"d":"2021-06-28","o":52.63,"h":52.63,"l":51.1,"c":51.57,"v":345000},{"d":"2021-06-29","o":51.85,"h":52.54,"l":50.52,"c":50.68,"v":270700},{"d":"2021-06-30","o":50.39,"h":50.92,"l":50.26,"c":50.63,"v":320000},{"d":"2021-07-01","o":50.88,"h":51.62,"l":50.43,"c":51.32,"v":267600},{"d":"2021-07-02","o":51.11,"h":51.24,"l":50.13,"c":50.39,"v":195500},{"d":"2021-07-06","o":49.98,"h":50.23,"l":48.25,"c":48.88,"v":381300},{"d":"2021-07-07","o":48.28,"h":49.19,"l":47.85,"c":48.4,"v":474200},{"d":"2021-07-08","o":47.15,"h":47.94,"l":46.38,"c":47.64,"v":622300},{"d":"2021-07-09","o":48.76,"h":49.93,"l":48.28,"c":49.84,"v":436800},{"d":"2021-07-12","o":49.1,"h":49.89,"l":48.66,"c":49.81,"v":418600},{"d":"2021-07-13","o":49.61,"h":49.76,"l":48.31,"c":48.54,"v":324700},{"d":"2021-07-14","o":48.77,"h":49.4,"l":47.52,"c":47.82,"v":290900},{"d":"2021-07-15","o":47.33,"h":48.6,"l":47.33,"c":48.54,"v":292600},{"d":"2021-07-16","o":48.92,"h":48.92,"l":47.02,"c":47.16,"v":284400},{"d":"2021-07-19","o":45.63,"h":46.15,"l":44.92,"c":45.58,"v":472200},{"d":"2021-07-20","o":45.49,"h":47.98,"l":45.4,"c":46.52,"v":498900},{"d":"2021-07-21","o":47.09,"h":47.97,"l":47.08,"c":47.48,"v":327200},{"d":"2021-07-22","o":47.43,"h":47.43,"l":45.45,"c":45.7,"v":294800},{"d":"2021-07-23","o":45.69,"h":46.29,"l":45.06,"c":45.97,"v":405000},{"d":"2021-07-26","o":46.38,"h":47.37,"l":46.12,"c":47.05,"v":462500},{"d":"2021-07-27","o":46.66,"h":47.59,"l":46.25,"c":47.33,"v":468000},{"d":"2021-07-28","o":48.45,"h":49.4,"l":47.6,"c":48.92,"v":568700},{"d":"2021-07-29","o":49.48,"h":49.91,"l":48.9,"c":49.13,"v":416900},{"d":"2021-07-30","o":48.68,"h":49.67,"l":48.28,"c":48.61,"v":495000},{"d":"2021-08-02","o":48.7,"h":50.54,"l":48.22,"c":48.31,"v":470100},{"d":"2021-08-03","o":48.58,"h":49,"l":47.2,"c":48.76,"v":375300},{"d":"2021-08-04","o":47.93,"h":49.02,"l":47.83,"c":47.89,"v":297100},{"d":"2021-08-05","o":48.16,"h":49.21,"l":48.16,"c":49.16,"v":218600},{"d":"2021-08-06","o":50.06,"h":50.58,"l":49.56,"c":50.16,"v":405500},{"d":"2021-08-09","o":49.95,"h":50.44,"l":48.46,"c":49.97,"v":512400},{"d":"2021-08-10","o":49.91,"h":50.82,"l":49.66,"c":50.52,"v":1362000},{"d":"2021-08-11","o":50.76,"h":51.44,"l":49.93,"c":51.31,"v":386400},{"d":"2021-08-12","o":50.66,"h":51.46,"l":50.66,"c":50.99,"v":331600},{"d":"2021-08-13","o":51.17,"h":51.25,"l":50.18,"c":50.43,"v":220300},{"d":"2021-08-16","o":49.9,"h":50.49,"l":49.29,"c":50.15,"v":237200},{"d":"2021-08-17","o":49.64,"h":50.02,"l":48.73,"c":49.07,"v":268500},{"d":"2021-08-18","o":48.98,"h":49.7,"l":48.53,"c":48.6,"v":287000},{"d":"2021-08-19","o":47.97,"h":48.4,"l":47.13,"c":47.45,"v":335100},{"d":"2021-08-20","o":47.29,"h":48.41,"l":47.28,"c":48.32,"v":200100},{"d":"2021-08-23","o":48.78,"h":49.04,"l":48.46,"c":48.79,"v":184100},{"d":"2021-08-24","o":48.89,"h":49.41,"l":48.73,"c":49.18,"v":172700},{"d":"2021-08-25","o":49.28,"h":50.12,"l":49.28,"c":49.33,"v":208800},{"d":"2021-08-26","o":49.5,"h":50.04,"l":48.37,"c":48.43,"v":214900},{"d":"2021-08-27","o":48.7,"h":50.16,"l":48.7,"c":50.07,"v":299600},{"d":"2021-08-30","o":50,"h":50.21,"l":48.61,"c":48.69,"v":217600},{"d":"2021-08-31","o":48.38,"h":50.11,"l":48.38,"c":49.24,"v":290600},{"d":"2021-09-01","o":49.33,"h":49.33,"l":48.17,"c":48.76,"v":213200},{"d":"2021-09-02","o":48.17,"h":49.18,"l":47.75,"c":48.24,"v":318200},{"d":"2021-09-03","o":48.55,"h":49.64,"l":47.86,"c":48.03,"v":246100},{"d":"2021-09-07","o":48.36,"h":48.38,"l":47.35,"c":47.44,"v":329100},{"d":"2021-09-08","o":47.3,"h":47.45,"l":46.16,"c":46.43,"v":289100},{"d":"2021-09-09","o":46.31,"h":47.2,"l":46.31,"c":46.75,"v":368400},{"d":"2021-09-10","o":46.99,"h":47.43,"l":46.39,"c":46.54,"v":447600},{"d":"2021-09-13","o":46.79,"h":47.72,"l":46.47,"c":47.67,"v":585900},{"d":"2021-09-14","o":47.71,"h":48.15,"l":46.46,"c":46.68,"v":517300},{"d":"2021-09-15","o":46.71,"h":47.53,"l":46.62,"c":47.09,"v":335800},{"d":"2021-09-16","o":47.55,"h":47.82,"l":46.5,"c":47.45,"v":403800},{"d":"2021-09-17","o":47.53,"h":48.11,"l":46.87,"c":47.83,"v":1918300},{"d":"2021-09-20","o":45.8,"h":46.52,"l":45.09,"c":46.47,"v":501400},{"d":"2021-09-21","o":46.78,"h":47.45,"l":46.15,"c":46.53,"v":370700},{"d":"2021-09-22","o":47.44,"h":48.05,"l":46.86,"c":47.44,"v":229100},{"d":"2021-09-23","o":47.87,"h":49.96,"l":47.61,"c":49.54,"v":297500},{"d":"2021-09-24","o":49.47,"h":51.15,"l":49.35,"c":50.66,"v":386700},{"d":"2021-09-27","o":51.26,"h":53.63,"l":51.26,"c":53.05,"v":436200},{"d":"2021-09-28","o":53.47,"h":53.61,"l":52.05,"c":52.33,"v":329800},{"d":"2021-09-29","o":51.78,"h":53.41,"l":51.78,"c":53.29,"v":297800},{"d":"2021-09-30","o":52.65,"h":53.08,"l":51.8,"c":51.88,"v":406500},{"d":"2021-10-01","o":52.03,"h":53.7,"l":51.63,"c":53.08,"v":354600},{"d":"2021-10-04","o":52.67,"h":53.7,"l":52.59,"c":53.47,"v":296900},{"d":"2021-10-05","o":53.06,"h":54,"l":52.12,"c":52.62,"v":360300},{"d":"2021-10-06","o":52.19,"h":52.26,"l":50.81,"c":52.16,"v":275700},{"d":"2021-10-07","o":52.78,"h":53.13,"l":52.41,"c":53.13,"v":215800},{"d":"2021-10-08","o":53.21,"h":53.64,"l":52.67,"c":52.82,"v":182100},{"d":"2021-10-11","o":53.31,"h":53.58,"l":52.48,"c":52.49,"v":158000},{"d":"2021-10-12","o":52.49,"h":52.92,"l":51.72,"c":52.82,"v":212500},{"d":"2021-10-13","o":52.73,"h":52.85,"l":51.5,"c":52,"v":293000},{"d":"2021-10-14","o":52.88,"h":52.88,"l":52.03,"c":52.78,"v":234400},{"d":"2021-10-15","o":53.9,"h":53.9,"l":51.78,"c":51.88,"v":532100},{"d":"2021-10-18","o":51.87,"h":52.67,"l":51.53,"c":51.63,"v":213400},{"d":"2021-10-19","o":51.71,"h":52.05,"l":51.06,"c":51.97,"v":417500},{"d":"2021-10-20","o":51.94,"h":53.36,"l":51.77,"c":53.32,"v":291300},{"d":"2021-10-21","o":53.41,"h":53.77,"l":52.97,"c":53.62,"v":370900},{"d":"2021-10-22","o":53.57,"h":54.5,"l":53.38,"c":54.41,"v":231200},{"d":"2021-10-25","o":54.86,"h":55.1,"l":54.35,"c":54.96,"v":251600},{"d":"2021-10-26","o":54.88,"h":54.88,"l":53.98,"c":54.23,"v":213700},{"d":"2021-10-27","o":53.8,"h":53.8,"l":52.38,"c":52.58,"v":336300},{"d":"2021-10-28","o":52.91,"h":53.96,"l":52.89,"c":53.65,"v":253800},{"d":"2021-10-29","o":51.17,"h":53.27,"l":51.01,"c":52.39,"v":417800},{"d":"2021-11-01","o":53.07,"h":53.89,"l":52.59,"c":53.87,"v":553400},{"d":"2021-11-02","o":54.02,"h":54.36,"l":52.8,"c":52.97,"v":353600},{"d":"2021-11-03","o":53.39,"h":54.86,"l":52.48,"c":54.29,"v":386600},{"d":"2021-11-04","o":53.92,"h":54.36,"l":52.77,"c":53.63,"v":246300},{"d":"2021-11-05","o":54.33,"h":55.98,"l":54.27,"c":55.09,"v":302200},{"d":"2021-11-08","o":55.53,"h":56.64,"l":54.74,"c":55.24,"v":203100},{"d":"2021-11-09","o":54.99,"h":55.52,"l":54.33,"c":54.9,"v":240700},{"d":"2021-11-10","o":55.14,"h":55.72,"l":54.85,"c":54.89,"v":368400},{"d":"2021-11-11","o":55.13,"h":55.42,"l":54.52,"c":54.82,"v":281300},{"d":"2021-11-12","o":54.82,"h":55.22,"l":53.4,"c":53.78,"v":266200},{"d":"2021-11-15","o":54.25,"h":54.45,"l":53.37,"c":53.96,"v":320300},{"d":"2021-11-16","o":53.9,"h":54.17,"l":53.3,"c":53.9,"v":391800},{"d":"2021-11-17","o":53.51,"h":53.51,"l":52.16,"c":52.49,"v":314000},{"d":"2021-11-18","o":52.41,"h":52.86,"l":51.68,"c":52.48,"v":296800},{"d":"2021-11-19","o":51.8,"h":52.26,"l":51.14,"c":51.58,"v":234300},{"d":"2021-11-22","o":52.28,"h":53.66,"l":51.98,"c":52.82,"v":340600},{"d":"2021-11-23","o":53.2,"h":53.78,"l":52.83,"c":53.45,"v":227100},{"d":"2021-11-24","o":53.24,"h":53.63,"l":52.93,"c":53.2,"v":350400},{"d":"2021-11-26","o":51.08,"h":51.49,"l":48.98,"c":50.06,"v":258200},{"d":"2021-11-29","o":51.35,"h":51.35,"l":49.38,"c":49.85,"v":332400},{"d":"2021-11-30","o":49.02,"h":49.76,"l":48.11,"c":48.67,"v":413700},{"d":"2021-12-01","o":50.06,"h":50.49,"l":48,"c":48.08,"v":459300},{"d":"2021-12-02","o":48.31,"h":50.08,"l":48.31,"c":49.69,"v":261200},{"d":"2021-12-03","o":49.87,"h":50.01,"l":48.28,"c":48.77,"v":298000},{"d":"2021-12-06","o":49.73,"h":51.03,"l":49.32,"c":50.16,"v":273900},{"d":"2021-12-07","o":50.75,"h":50.93,"l":49.11,"c":49.48,"v":299800},{"d":"2021-12-08","o":49.54,"h":50,"l":49.14,"c":49.45,"v":200600},{"d":"2021-12-09","o":49.01,"h":49.4,"l":48.62,"c":49.06,"v":223300},{"d":"2021-12-10","o":49.49,"h":49.49,"l":48.1,"c":49.2,"v":199400},{"d":"2021-12-13","o":48.89,"h":49.39,"l":48,"c":48.87,"v":496600},{"d":"2021-12-14","o":49.07,"h":50.68,"l":48.78,"c":49.3,"v":605700},{"d":"2021-12-15","o":49.71,"h":49.71,"l":47.85,"c":48.3,"v":821000},{"d":"2021-12-16","o":49.27,"h":49.92,"l":48.3,"c":48.8,"v":681200},{"d":"2021-12-17","o":48.79,"h":49.26,"l":47.01,"c":48.59,"v":2401500},{"d":"2021-12-20","o":48.02,"h":48.61,"l":46.2,"c":46.65,"v":481400},{"d":"2021-12-21","o":47.29,"h":48.58,"l":47.2,"c":48.2,"v":550600},{"d":"2021-12-22","o":48.18,"h":49,"l":47.96,"c":48.85,"v":262300},{"d":"2021-12-23","o":49.07,"h":49.81,"l":48.88,"c":49.21,"v":164900},{"d":"2021-12-27","o":49.44,"h":49.78,"l":48.72,"c":49.75,"v":185000},{"d":"2021-12-28","o":49.62,"h":50.56,"l":48.59,"c":50.07,"v":168700},{"d":"2021-12-29","o":50.08,"h":50.58,"l":49.63,"c":50.25,"v":179300},{"d":"2021-12-30","o":50.35,"h":50.74,"l":49.62,"c":49.71,"v":201800},{"d":"2021-12-31","o":49.53,"h":50.06,"l":49.03,"c":49.68,"v":209200},{"d":"2022-01-03","o":50.04,"h":51.56,"l":49.84,"c":51.42,"v":903500},{"d":"2022-01-04","o":51.99,"h":52.94,"l":51.75,"c":52.68,"v":439700},{"d":"2022-01-05","o":53.05,"h":53.67,"l":52.14,"c":52.22,"v":290200},{"d":"2022-01-06","o":52.78,"h":54.39,"l":52.44,"c":53.97,"v":359000},{"d":"2022-01-07","o":54.13,"h":54.53,"l":53.51,"c":54.07,"v":417200},{"d":"2022-01-10","o":54.37,"h":54.57,"l":53.19,"c":54.01,"v":367700},{"d":"2022-01-11","o":54.08,"h":54.3,"l":52.94,"c":53.87,"v":396300},{"d":"2022-01-12","o":54,"h":54.27,"l":52.88,"c":54.15,"v":464700},{"d":"2022-01-13","o":54.2,"h":55.62,"l":54.19,"c":55.14,"v":470100},{"d":"2022-01-14","o":54,"h":55.39,"l":54,"c":55.27,"v":354800},{"d":"2022-01-18","o":55.27,"h":55.5,"l":54.01,"c":54.12,"v":371500},{"d":"2022-01-19","o":54.07,"h":54.43,"l":52.47,"c":52.59,"v":476200},{"d":"2022-01-20","o":52.8,"h":53.22,"l":50.49,"c":50.6,"v":549500},{"d":"2022-01-21","o":50.63,"h":51.59,"l":49.97,"c":50.29,"v":663000},{"d":"2022-01-24","o":49.38,"h":51.84,"l":49.38,"c":51.53,"v":520700},{"d":"2022-01-25","o":51.18,"h":52.12,"l":50.11,"c":51.41,"v":334900},{"d":"2022-01-26","o":51.85,"h":52.63,"l":50.27,"c":51.23,"v":642600},{"d":"2022-01-27","o":51.37,"h":51.83,"l":49.18,"c":49.67,"v":460300},{"d":"2022-01-28","o":48.46,"h":50,"l":46.22,"c":48.89,"v":661900},{"d":"2022-01-31","o":48.72,"h":49.39,"l":47.51,"c":49.31,"v":630500},{"d":"2022-02-01","o":49.14,"h":49.36,"l":47.89,"c":48.76,"v":757500},{"d":"2022-02-02","o":48.76,"h":50.64,"l":48.03,"c":49.15,"v":597300},{"d":"2022-02-03","o":49.18,"h":49.9,"l":48.43,"c":48.52,"v":363300},{"d":"2022-02-04","o":49.08,"h":49.39,"l":48.33,"c":48.97,"v":291200},{"d":"2022-02-07","o":48.98,"h":49.78,"l":48.35,"c":49.63,"v":290400},{"d":"2022-02-08","o":50.29,"h":50.8,"l":49.4,"c":50.78,"v":455700},{"d":"2022-02-09","o":50.63,"h":51.38,"l":50.4,"c":51.19,"v":471300},{"d":"2022-02-10","o":51.13,"h":52.03,"l":50.22,"c":50.7,"v":582900},{"d":"2022-02-11","o":50.72,"h":51.27,"l":49.77,"c":50.41,"v":327400},{"d":"2022-02-14","o":50.78,"h":51.13,"l":49.36,"c":49.59,"v":418200},{"d":"2022-02-15","o":50.24,"h":51.32,"l":50.24,"c":51.21,"v":300800},{"d":"2022-02-16","o":50.65,"h":51.58,"l":50.65,"c":51.32,"v":283500},{"d":"2022-02-17","o":50.73,"h":50.89,"l":49.57,"c":49.62,"v":219900},{"d":"2022-02-18","o":49.15,"h":50.56,"l":48.95,"c":50.09,"v":279300},{"d":"2022-02-22","o":49.98,"h":50.3,"l":48.86,"c":49.1,"v":290900},{"d":"2022-02-23","o":49.62,"h":49.89,"l":48.3,"c":48.44,"v":202500},{"d":"2022-02-24","o":46.75,"h":48.03,"l":45.8,"c":47.71,"v":427300},{"d":"2022-02-25","o":47.85,"h":49.88,"l":47.85,"c":49.61,"v":229600},{"d":"2022-02-28","o":48.47,"h":49.68,"l":48.01,"c":49.5,"v":428600},{"d":"2022-03-01","o":49.02,"h":49.66,"l":45.97,"c":46.74,"v":487200},{"d":"2022-03-02","o":47.17,"h":49.21,"l":47.17,"c":48.78,"v":487200},{"d":"2022-03-03","o":48.91,"h":49.8,"l":48.13,"c":48.59,"v":487800},{"d":"2022-03-04","o":47.57,"h":48.19,"l":46.11,"c":46.77,"v":555200},{"d":"2022-03-07","o":46.84,"h":47.03,"l":44.23,"c":44.36,"v":928500},{"d":"2022-03-08","o":44.67,"h":46.68,"l":43.92,"c":44.36,"v":605600},{"d":"2022-03-09","o":45.95,"h":46.56,"l":45.55,"c":46.3,"v":630700},{"d":"2022-03-10","o":45.56,"h":46.61,"l":45.32,"c":46.49,"v":295000},{"d":"2022-03-11","o":46.97,"h":48.07,"l":46.78,"c":47.81,"v":501700},{"d":"2022-03-14","o":48.78,"h":49.69,"l":46.7,"c":47.07,"v":458000},{"d":"2022-03-15","o":47.16,"h":47.85,"l":46.69,"c":47.25,"v":366500},{"d":"2022-03-16","o":47.62,"h":48.4,"l":46.43,"c":48.3,"v":524000},{"d":"2022-03-17","o":47.69,"h":47.95,"l":47.19,"c":47.58,"v":303500},{"d":"2022-03-18","o":47.15,"h":47.62,"l":45.71,"c":47.18,"v":960400},{"d":"2022-03-21","o":47.46,"h":47.84,"l":46.16,"c":46.55,"v":269600},{"d":"2022-03-22","o":47.1,"h":47.76,"l":46.24,"c":46.6,"v":624600},{"d":"2022-03-23","o":46.33,"h":46.57,"l":43.84,"c":43.94,"v":502000},{"d":"2022-03-24","o":44.25,"h":44.89,"l":43.56,"c":44.65,"v":434700},{"d":"2022-03-25","o":44.71,"h":45.49,"l":44.66,"c":44.94,"v":480100},{"d":"2022-03-28","o":44.93,"h":45.07,"l":43.65,"c":44.32,"v":425200},{"d":"2022-03-29","o":45.34,"h":46.41,"l":45.14,"c":46.32,"v":745500},{"d":"2022-03-30","o":45.91,"h":46.42,"l":44.6,"c":45,"v":734800},{"d":"2022-03-31","o":45,"h":45.43,"l":43.68,"c":43.88,"v":455500},{"d":"2022-04-01","o":44.44,"h":44.83,"l":42.69,"c":42.99,"v":601400},{"d":"2022-04-04","o":42.96,"h":43.04,"l":42.05,"c":42.58,"v":394700},{"d":"2022-04-05","o":42.63,"h":42.85,"l":41.54,"c":41.56,"v":533000},{"d":"2022-04-06","o":41.9,"h":41.9,"l":40.56,"c":40.76,"v":728100},{"d":"2022-04-07","o":41.34,"h":41.45,"l":39.74,"c":40.48,"v":811100},{"d":"2022-04-08","o":40.74,"h":40.92,"l":39.96,"c":40.17,"v":615100},{"d":"2022-04-11","o":40.06,"h":41.45,"l":40.06,"c":40.61,"v":613300},{"d":"2022-04-12","o":40.77,"h":41.32,"l":40.09,"c":40.31,"v":490500},{"d":"2022-04-13","o":40.1,"h":41.29,"l":39.75,"c":41.29,"v":464400},{"d":"2022-04-14","o":41.24,"h":41.98,"l":40.59,"c":40.77,"v":649800},{"d":"2022-04-18","o":40.58,"h":40.88,"l":39.98,"c":40.75,"v":588300},{"d":"2022-04-19","o":41.05,"h":42.47,"l":40.95,"c":42.36,"v":520600},{"d":"2022-04-20","o":42.8,"h":43.37,"l":42.73,"c":42.74,"v":499000},{"d":"2022-04-21","o":43.2,"h":43.56,"l":42.03,"c":42.44,"v":607900},{"d":"2022-04-22","o":42.38,"h":42.63,"l":41.09,"c":41.22,"v":520100},{"d":"2022-04-25","o":40.7,"h":41.23,"l":39.68,"c":41.21,"v":552800},{"d":"2022-04-26","o":40.61,"h":40.9,"l":39.67,"c":39.72,"v":601500},{"d":"2022-04-27","o":40.44,"h":43.04,"l":39.97,"c":42.11,"v":1243700},{"d":"2022-04-28","o":42.48,"h":42.78,"l":41.44,"c":42.32,"v":374500},{"d":"2022-04-29","o":42.31,"h":42.83,"l":41.5,"c":41.7,"v":559000},{"d":"2022-05-02","o":42,"h":43.15,"l":41.38,"c":42.99,"v":550000},{"d":"2022-05-03","o":43,"h":43.61,"l":42.59,"c":43.15,"v":344000},{"d":"2022-05-04","o":43.28,"h":44.72,"l":42.89,"c":44.55,"v":363100},{"d":"2022-05-05","o":43.99,"h":44.11,"l":42.67,"c":43.44,"v":282500},{"d":"2022-05-06","o":43.36,"h":43.61,"l":42.13,"c":42.88,"v":476200},{"d":"2022-05-09","o":42.4,"h":43.62,"l":42.35,"c":42.89,"v":351700},{"d":"2022-05-10","o":43.16,"h":43.62,"l":41.38,"c":42.16,"v":483300},{"d":"2022-05-11","o":42.2,"h":43.04,"l":41.54,"c":41.69,"v":295700},{"d":"2022-05-12","o":41.53,"h":42.57,"l":41.25,"c":42.5,"v":558600},{"d":"2022-05-13","o":43.04,"h":43.35,"l":42.34,"c":42.78,"v":398300},{"d":"2022-05-16","o":42.45,"h":42.97,"l":41.89,"c":42.45,"v":400200},{"d":"2022-05-17","o":43.34,"h":44.41,"l":43.21,"c":44.33,"v":358400},{"d":"2022-05-18","o":43.54,"h":43.92,"l":42.5,"c":42.86,"v":557500},{"d":"2022-05-19","o":42.17,"h":43.1,"l":42.16,"c":42.39,"v":589000},{"d":"2022-05-20","o":42.69,"h":43.09,"l":41.74,"c":43.01,"v":456500},{"d":"2022-05-23","o":43.7,"h":44.21,"l":43.06,"c":43.61,"v":384300},{"d":"2022-05-24","o":43.53,"h":43.85,"l":42.3,"c":43.6,"v":275800},{"d":"2022-05-25","o":43.71,"h":44.57,"l":43.51,"c":44.13,"v":246600},{"d":"2022-05-26","o":44.35,"h":45.18,"l":44.35,"c":45.01,"v":181400},{"d":"2022-05-27","o":44.99,"h":46.08,"l":44.82,"c":46.06,"v":279900},{"d":"2022-05-31","o":45.57,"h":45.89,"l":44.87,"c":45.59,"v":372100},{"d":"2022-06-01","o":45.68,"h":45.71,"l":44.29,"c":45.01,"v":220000},{"d":"2022-06-02","o":45.04,"h":45.93,"l":44.74,"c":45.89,"v":192700},{"d":"2022-06-03","o":45.78,"h":46.08,"l":45.24,"c":45.68,"v":219400},{"d":"2022-06-06","o":46.13,"h":46.28,"l":44.79,"c":45.7,"v":208300},{"d":"2022-06-07","o":45.31,"h":46.04,"l":45.06,"c":45.97,"v":214200},{"d":"2022-06-08","o":45.66,"h":45.66,"l":44.66,"c":45.04,"v":185500},{"d":"2022-06-09","o":44.46,"h":45.04,"l":43.48,"c":43.54,"v":302900},{"d":"2022-06-10","o":42.75,"h":43.35,"l":42.02,"c":42.42,"v":353200},{"d":"2022-06-13","o":41.47,"h":42.81,"l":40.85,"c":41.21,"v":390100},{"d":"2022-06-14","o":41.45,"h":43.37,"l":40.48,"c":41.85,"v":288300},{"d":"2022-06-15","o":42.06,"h":43.07,"l":41.35,"c":41.74,"v":384500},{"d":"2022-06-16","o":41.19,"h":41.24,"l":39.59,"c":39.73,"v":463700},{"d":"2022-06-17","o":40.55,"h":40.97,"l":39.74,"c":40.03,"v":750600},{"d":"2022-06-21","o":41.12,"h":41.61,"l":40.31,"c":41.4,"v":512800},{"d":"2022-06-22","o":41.74,"h":41.74,"l":40.24,"c":40.99,"v":263600},{"d":"2022-06-23","o":41.08,"h":41.23,"l":39.77,"c":40.3,"v":245900},{"d":"2022-06-24","o":40.47,"h":41.48,"l":40.42,"c":41.23,"v":812300},{"d":"2022-06-27","o":41.65,"h":41.78,"l":40.88,"c":41.17,"v":411400},{"d":"2022-06-28","o":41.61,"h":42.01,"l":40.64,"c":40.84,"v":284900},{"d":"2022-06-29","o":40.85,"h":40.85,"l":39.65,"c":40.2,"v":356500},{"d":"2022-06-30","o":39.53,"h":40.67,"l":39.37,"c":40.18,"v":424800},{"d":"2022-07-01","o":39.87,"h":41.08,"l":39.68,"c":40.84,"v":454600},{"d":"2022-07-05","o":40.08,"h":41.26,"l":39.55,"c":41.23,"v":510600},{"d":"2022-07-06","o":40.94,"h":41.56,"l":40.56,"c":41.19,"v":479400},{"d":"2022-07-07","o":41.49,"h":41.81,"l":41.06,"c":41.25,"v":300700},{"d":"2022-07-08","o":41.53,"h":41.53,"l":40.64,"c":41.22,"v":522100},{"d":"2022-07-11","o":40.76,"h":41.07,"l":40.35,"c":40.7,"v":538700},{"d":"2022-07-12","o":40.32,"h":41.54,"l":40.27,"c":40.94,"v":309800},{"d":"2022-07-13","o":40.83,"h":40.83,"l":39.83,"c":39.88,"v":255700},{"d":"2022-07-14","o":39,"h":39.24,"l":38.22,"c":38.86,"v":305600},{"d":"2022-07-15","o":39.85,"h":40.85,"l":39.15,"c":40.53,"v":323000},{"d":"2022-07-18","o":40.99,"h":41.63,"l":40.3,"c":40.64,"v":299400},{"d":"2022-07-19","o":41.42,"h":42.47,"l":40.89,"c":42.13,"v":304800},{"d":"2022-07-20","o":41.81,"h":42.53,"l":40.52,"c":42.5,"v":287700},{"d":"2022-07-21","o":42.32,"h":42.89,"l":41.78,"c":42.53,"v":200800},{"d":"2022-07-22","o":42.42,"h":42.91,"l":41.72,"c":42.24,"v":248200},{"d":"2022-07-25","o":42.57,"h":43.47,"l":42.37,"c":43.34,"v":285300},{"d":"2022-07-26","o":43.19,"h":43.6,"l":42.5,"c":42.91,"v":298900},{"d":"2022-07-27","o":43,"h":46.17,"l":42.89,"c":45.77,"v":649100},{"d":"2022-07-28","o":45.55,"h":46.39,"l":45.15,"c":46.35,"v":511900},{"d":"2022-07-29","o":46.27,"h":47.39,"l":45.68,"c":47.29,"v":368600},{"d":"2022-08-01","o":47.08,"h":47.94,"l":46.75,"c":47.46,"v":425000},{"d":"2022-08-02","o":47.35,"h":47.56,"l":46.31,"c":46.49,"v":280300},{"d":"2022-08-03","o":46.51,"h":47.47,"l":46.09,"c":47.26,"v":258500},{"d":"2022-08-04","o":47.11,"h":47.16,"l":46.4,"c":46.9,"v":366200},{"d":"2022-08-05","o":46.82,"h":47.6,"l":43.9,"c":47.27,"v":255000},{"d":"2022-08-08","o":47.25,"h":47.89,"l":46.92,"c":47.18,"v":209500},{"d":"2022-08-09","o":47.14,"h":47.43,"l":46.91,"c":47.36,"v":246100},{"d":"2022-08-10","o":47.86,"h":48.6,"l":47.85,"c":48.06,"v":202400},{"d":"2022-08-11","o":48.37,"h":48.99,"l":48.23,"c":48.93,"v":156500},{"d":"2022-08-12","o":49.32,"h":50,"l":48.75,"c":49.69,"v":211300},{"d":"2022-08-15","o":49.23,"h":49.9,"l":49.12,"c":49.86,"v":200100},{"d":"2022-08-16","o":49.71,"h":50.94,"l":49.71,"c":50.44,"v":177800},{"d":"2022-08-17","o":50,"h":50.23,"l":49.41,"c":49.99,"v":146200},{"d":"2022-08-18","o":50.13,"h":50.71,"l":49.77,"c":50.67,"v":227000},{"d":"2022-08-19","o":50.09,"h":50.22,"l":49.48,"c":49.77,"v":351400},{"d":"2022-08-22","o":49.37,"h":49.6,"l":48.48,"c":48.54,"v":207500},{"d":"2022-08-23","o":48.72,"h":49.28,"l":47.75,"c":48.16,"v":141100},{"d":"2022-08-24","o":48.1,"h":48.63,"l":47.66,"c":48.51,"v":179100},{"d":"2022-08-25","o":48.53,"h":49.57,"l":48.3,"c":49.35,"v":198900},{"d":"2022-08-26","o":49.44,"h":49.87,"l":48.1,"c":48.26,"v":200800},{"d":"2022-08-29","o":47.91,"h":47.97,"l":47.03,"c":47.07,"v":178900},{"d":"2022-08-30","o":47.07,"h":47.22,"l":46.59,"c":47.02,"v":171500},{"d":"2022-08-31","o":47.07,"h":47.3,"l":46.4,"c":46.68,"v":293600},{"d":"2022-09-01","o":46.62,"h":46.68,"l":45.36,"c":46.2,"v":427300},{"d":"2022-09-02","o":46.73,"h":47.22,"l":45.87,"c":46.06,"v":209900},{"d":"2022-09-06","o":46.17,"h":46.67,"l":44.52,"c":45.1,"v":637300},{"d":"2022-09-07","o":44.89,"h":45.95,"l":44.57,"c":45.89,"v":337700},{"d":"2022-09-08","o":45.4,"h":47.32,"l":45.2,"c":46.9,"v":316900},{"d":"2022-09-09","o":47.12,"h":47.72,"l":46.22,"c":47.32,"v":201600},{"d":"2022-09-12","o":47.58,"h":48.26,"l":47.08,"c":48.18,"v":355200},{"d":"2022-09-13","o":47.18,"h":47.43,"l":46.35,"c":46.86,"v":364900},{"d":"2022-09-14","o":47.3,"h":47.37,"l":46.47,"c":47.22,"v":600500},{"d":"2022-09-15","o":47.15,"h":48.07,"l":46.39,"c":47.61,"v":627500},{"d":"2022-09-16","o":47.21,"h":47.97,"l":46.66,"c":47.9,"v":1514200},{"d":"2022-09-19","o":47.42,"h":48.88,"l":47.42,"c":48.67,"v":665500},{"d":"2022-09-20","o":48.28,"h":48.98,"l":48.19,"c":48.48,"v":505500},{"d":"2022-09-21","o":48.6,"h":49.33,"l":48.28,"c":48.46,"v":290800},{"d":"2022-09-22","o":48.54,"h":48.7,"l":47.13,"c":47.31,"v":302700},{"d":"2022-09-23","o":46.51,"h":46.72,"l":45.86,"c":46.58,"v":275100},{"d":"2022-09-26","o":46.51,"h":46.95,"l":45.88,"c":46,"v":304400},{"d":"2022-09-27","o":46.13,"h":46.68,"l":45,"c":45.4,"v":294900},{"d":"2022-09-28","o":45.4,"h":46.39,"l":45.27,"c":45.84,"v":443900},{"d":"2022-09-29","o":45.13,"h":45.13,"l":44.47,"c":44.92,"v":367500},{"d":"2022-09-30","o":44.9,"h":45.6,"l":44.63,"c":44.71,"v":394500},{"d":"2022-10-03","o":45.1,"h":45.98,"l":44.61,"c":45.68,"v":258400},{"d":"2022-10-04","o":46.31,"h":48.35,"l":46.31,"c":48.34,"v":312700},{"d":"2022-10-05","o":47.53,"h":48.51,"l":47.52,"c":48.49,"v":253900},{"d":"2022-10-06","o":48.15,"h":49.04,"l":48.1,"c":48.86,"v":269700},{"d":"2022-10-07","o":48.74,"h":48.94,"l":47.79,"c":48.37,"v":362100},{"d":"2022-10-10","o":48.6,"h":48.98,"l":47.85,"c":47.93,"v":350800},{"d":"2022-10-11","o":47.56,"h":48.6,"l":47.56,"c":48.06,"v":322000},{"d":"2022-10-12","o":47.97,"h":48.56,"l":47.4,"c":47.89,"v":304500},{"d":"2022-10-13","o":47.29,"h":49.96,"l":46.76,"c":49.79,"v":421900},{"d":"2022-10-14","o":50.31,"h":50.89,"l":49.21,"c":49.48,"v":269300},{"d":"2022-10-17","o":50.3,"h":50.99,"l":49.49,"c":50.4,"v":409000},{"d":"2022-10-18","o":51.21,"h":51.71,"l":50.05,"c":50.35,"v":429700},{"d":"2022-10-19","o":50.01,"h":50.63,"l":49.06,"c":49.71,"v":412300},{"d":"2022-10-20","o":49.64,"h":50.17,"l":47.86,"c":48.27,"v":429600},{"d":"2022-10-21","o":48.67,"h":49.2,"l":48.13,"c":48.71,"v":465300},{"d":"2022-10-24","o":49.25,"h":49.81,"l":48.84,"c":49.74,"v":191900},{"d":"2022-10-25","o":49.66,"h":51.32,"l":49.46,"c":50.8,"v":429000},{"d":"2022-10-26","o":51.15,"h":51.53,"l":50.45,"c":51.16,"v":392400},{"d":"2022-10-27","o":51.56,"h":52.25,"l":50.99,"c":51.28,"v":364500},{"d":"2022-10-28","o":52.21,"h":53.37,"l":50.95,"c":51.79,"v":758700},{"d":"2022-10-31","o":50.49,"h":51.95,"l":50.29,"c":51.51,"v":701400},{"d":"2022-11-01","o":51.91,"h":51.91,"l":50.57,"c":51.04,"v":498900},{"d":"2022-11-02","o":50.83,"h":52.17,"l":50.49,"c":50.8,"v":371300},{"d":"2022-11-03","o":50.13,"h":50.43,"l":49.59,"c":50.06,"v":243800},{"d":"2022-11-04","o":50.76,"h":51.75,"l":50.67,"c":51.75,"v":342700},{"d":"2022-11-07","o":52.12,"h":52.5,"l":51.8,"c":52.17,"v":270200},{"d":"2022-11-08","o":52.21,"h":52.5,"l":51.55,"c":51.78,"v":350100},{"d":"2022-11-09","o":51.29,"h":51.85,"l":51.05,"c":51.12,"v":288900},{"d":"2022-11-10","o":52.71,"h":53.93,"l":52.47,"c":53.76,"v":521200},{"d":"2022-11-11","o":53.76,"h":54.24,"l":53.49,"c":53.52,"v":352500},{"d":"2022-11-14","o":53.43,"h":54.01,"l":52.72,"c":52.88,"v":312400},{"d":"2022-11-15","o":53.36,"h":53.89,"l":52.14,"c":52.61,"v":299300},{"d":"2022-11-16","o":52.42,"h":52.54,"l":51.55,"c":51.72,"v":211800},{"d":"2022-11-17","o":51.19,"h":51.51,"l":50.78,"c":51.27,"v":278000},{"d":"2022-11-18","o":52.37,"h":52.37,"l":51.48,"c":52.02,"v":293100},{"d":"2022-11-21","o":51.87,"h":52.5,"l":51.58,"c":52.36,"v":228100},{"d":"2022-11-22","o":52.73,"h":53.17,"l":52.52,"c":52.95,"v":263100},{"d":"2022-11-23","o":52.8,"h":53.13,"l":52.6,"c":52.67,"v":175700},{"d":"2022-11-25","o":52.92,"h":53.53,"l":52.54,"c":53.26,"v":57600},{"d":"2022-11-28","o":52.78,"h":53.27,"l":51.64,"c":52.07,"v":271300},{"d":"2022-11-29","o":51.96,"h":52.42,"l":51.52,"c":52.11,"v":303600},{"d":"2022-11-30","o":52.05,"h":53.01,"l":50.6,"c":52.88,"v":454100},{"d":"2022-12-01","o":53.02,"h":53.02,"l":52.01,"c":52.65,"v":263500},{"d":"2022-12-02","o":52.24,"h":52.78,"l":51.94,"c":52.65,"v":242600},{"d":"2022-12-05","o":52.49,"h":52.62,"l":49.63,"c":50.38,"v":343900},{"d":"2022-12-06","o":50.56,"h":50.85,"l":49.92,"c":50.31,"v":379200},{"d":"2022-12-07","o":50.07,"h":50.76,"l":49.72,"c":50.36,"v":221900},{"d":"2022-12-08","o":50.54,"h":51.04,"l":50,"c":50.32,"v":362000},{"d":"2022-12-09","o":50,"h":50.67,"l":49.83,"c":50.26,"v":264500},{"d":"2022-12-12","o":50.43,"h":50.69,"l":49.9,"c":50.3,"v":326300},{"d":"2022-12-13","o":50.81,"h":51.67,"l":48.95,"c":49.06,"v":414800},{"d":"2022-12-14","o":49.09,"h":49.41,"l":47.65,"c":47.74,"v":331200},{"d":"2022-12-15","o":47.28,"h":48.27,"l":46.45,"c":46.82,"v":394400},{"d":"2022-12-16","o":46.58,"h":47.3,"l":46.06,"c":46.08,"v":894000},{"d":"2022-12-19","o":46.08,"h":47.07,"l":45.84,"c":46.77,"v":374200},{"d":"2022-12-20","o":46.9,"h":47.19,"l":46.59,"c":46.68,"v":388500},{"d":"2022-12-21","o":47.09,"h":48.09,"l":46.83,"c":47.68,"v":305000},{"d":"2022-12-22","o":47.4,"h":47.68,"l":46.4,"c":47.13,"v":330700},{"d":"2022-12-23","o":47.16,"h":47.97,"l":47.08,"c":47.86,"v":149600},{"d":"2022-12-27","o":47.96,"h":48.37,"l":47.67,"c":47.96,"v":169200},{"d":"2022-12-28","o":47.89,"h":49.12,"l":46.85,"c":46.96,"v":285500},{"d":"2022-12-29","o":47.06,"h":47.67,"l":46.64,"c":47.32,"v":236400},{"d":"2022-12-30","o":46.99,"h":47.4,"l":46.74,"c":47.14,"v":301900},{"d":"2023-01-03","o":47.35,"h":48.77,"l":45.86,"c":46.3,"v":301000},{"d":"2023-01-04","o":46.66,"h":47.36,"l":46.21,"c":46.49,"v":232500},{"d":"2023-01-05","o":46.07,"h":46.32,"l":45.37,"c":46.01,"v":169200},{"d":"2023-01-06","o":46.6,"h":47.67,"l":46.27,"c":47.47,"v":233200},{"d":"2023-01-09","o":47.53,"h":47.84,"l":47.18,"c":47.35,"v":258800},{"d":"2023-01-10","o":47.28,"h":48,"l":46.72,"c":47.65,"v":239200},{"d":"2023-01-11","o":47.99,"h":48.58,"l":47.59,"c":48.3,"v":240800},{"d":"2023-01-12","o":48.46,"h":49.23,"l":48.25,"c":48.97,"v":247000},{"d":"2023-01-13","o":48.44,"h":49.57,"l":47.7,"c":49.32,"v":287600},{"d":"2023-01-17","o":49.36,"h":49.36,"l":48.64,"c":48.96,"v":228500},{"d":"2023-01-18","o":48.53,"h":48.83,"l":46.88,"c":46.92,"v":302500},{"d":"2023-01-19","o":46.68,"h":47.02,"l":46.11,"c":46.92,"v":245500},{"d":"2023-01-20","o":47.62,"h":48.35,"l":47.04,"c":48.22,"v":375400},{"d":"2023-01-23","o":48.24,"h":48.86,"l":47.88,"c":48.29,"v":218800},{"d":"2023-01-24","o":48.08,"h":48.29,"l":47.51,"c":47.77,"v":245400},{"d":"2023-01-25","o":47.52,"h":47.66,"l":46.89,"c":47.54,"v":517500},{"d":"2023-01-26","o":47.66,"h":47.9,"l":46.58,"c":46.79,"v":910400},{"d":"2023-01-27","o":45.5,"h":46.9,"l":45.41,"c":46.46,"v":570200},{"d":"2023-01-30","o":46.19,"h":46.85,"l":45.71,"c":45.78,"v":321700},{"d":"2023-01-31","o":45.87,"h":47.38,"l":45.86,"c":47.16,"v":503400},{"d":"2023-02-01","o":47.03,"h":48.71,"l":46.28,"c":47.96,"v":422500},{"d":"2023-02-02","o":48.08,"h":49.83,"l":47.86,"c":49.79,"v":442600},{"d":"2023-02-03","o":49.42,"h":50.54,"l":49.27,"c":50.18,"v":522100},{"d":"2023-02-06","o":49.93,"h":50.31,"l":48.8,"c":48.93,"v":405300},{"d":"2023-02-07","o":48.8,"h":49.91,"l":48.53,"c":49.65,"v":272600},{"d":"2023-02-08","o":49.34,"h":49.68,"l":49.04,"c":49.21,"v":232600},{"d":"2023-02-09","o":49.66,"h":49.66,"l":48.32,"c":48.4,"v":217100},{"d":"2023-02-10","o":48.3,"h":48.75,"l":47.98,"c":48.46,"v":289800},{"d":"2023-02-13","o":48.49,"h":49.11,"l":47.82,"c":48.83,"v":286500},{"d":"2023-02-14","o":48.73,"h":49.25,"l":47.96,"c":48.48,"v":225100},{"d":"2023-02-15","o":48.1,"h":49.43,"l":48.1,"c":49.38,"v":238100},{"d":"2023-02-16","o":49.1,"h":49.26,"l":48.53,"c":48.55,"v":362700},{"d":"2023-02-17","o":48.55,"h":49.13,"l":48.23,"c":48.92,"v":358400},{"d":"2023-02-21","o":48.48,"h":48.72,"l":47.46,"c":47.51,"v":244600},{"d":"2023-02-22","o":47.62,"h":47.91,"l":46.84,"c":47.22,"v":370400},{"d":"2023-02-23","o":47.41,"h":48.33,"l":47.21,"c":48.29,"v":323700},{"d":"2023-02-24","o":47.77,"h":48.2,"l":47.5,"c":48.02,"v":276100},{"d":"2023-02-27","o":48.47,"h":48.79,"l":47.87,"c":48.1,"v":232100},{"d":"2023-02-28","o":48.09,"h":48.51,"l":47.87,"c":47.87,"v":318300},{"d":"2023-03-01","o":47.6,"h":48.13,"l":47.43,"c":47.74,"v":265000},{"d":"2023-03-02","o":47.41,"h":47.41,"l":46.34,"c":46.96,"v":294300},{"d":"2023-03-03","o":47.05,"h":47.34,"l":46.26,"c":47.11,"v":263200},{"d":"2023-03-06","o":47.23,"h":47.5,"l":46.4,"c":46.65,"v":426400},{"d":"2023-03-07","o":46.41,"h":46.85,"l":44.54,"c":44.71,"v":332400},{"d":"2023-03-08","o":44.92,"h":45.12,"l":44.31,"c":44.92,"v":266800},{"d":"2023-03-09","o":44.53,"h":44.53,"l":42.2,"c":42.43,"v":450800},{"d":"2023-03-10","o":41.53,"h":42.9,"l":39.63,"c":42.45,"v":1230800},{"d":"2023-03-13","o":40,"h":40,"l":36.04,"c":37.14,"v":1998100},{"d":"2023-03-14","o":39.6,"h":41.61,"l":36.59,"c":36.74,"v":1303300},{"d":"2023-03-15","o":34.77,"h":36.93,"l":34.28,"c":36.79,"v":1360800},{"d":"2023-03-16","o":36.53,"h":39.35,"l":35.4,"c":38.52,"v":808200},{"d":"2023-03-17","o":37.36,"h":37.7,"l":35.51,"c":35.79,"v":1572200},{"d":"2023-03-20","o":37.26,"h":37.95,"l":36.03,"c":36.03,"v":597400},{"d":"2023-03-21","o":37.69,"h":38.69,"l":37.65,"c":38.56,"v":566700},{"d":"2023-03-22","o":38.43,"h":38.72,"l":36.75,"c":36.91,"v":632600},{"d":"2023-03-23","o":37.02,"h":37.24,"l":35.32,"c":35.38,"v":554900},{"d":"2023-03-24","o":34.9,"h":36.9,"l":34.58,"c":36.77,"v":468300},{"d":"2023-03-27","o":38.11,"h":38.31,"l":36.8,"c":36.9,"v":360800},{"d":"2023-03-28","o":36.71,"h":37.32,"l":36.22,"c":36.95,"v":275000},{"d":"2023-03-29","o":37.49,"h":37.51,"l":36.53,"c":36.85,"v":380800},{"d":"2023-03-30","o":37.32,"h":37.43,"l":35.92,"c":36.11,"v":411700},{"d":"2023-03-31","o":36.6,"h":36.8,"l":35.92,"c":36.58,"v":529300},{"d":"2023-04-03","o":36.62,"h":36.97,"l":35.67,"c":35.99,"v":297600},{"d":"2023-04-04","o":35.95,"h":35.95,"l":34.09,"c":34.68,"v":527700},{"d":"2023-04-05","o":34.28,"h":34.54,"l":33.35,"c":33.59,"v":617100},{"d":"2023-04-06","o":33.78,"h":34.53,"l":33.69,"c":34.4,"v":392000},{"d":"2023-04-10","o":34.05,"h":35.03,"l":34.01,"c":34.76,"v":487300},{"d":"2023-04-11","o":34.83,"h":35.1,"l":34.24,"c":34.3,"v":473000},{"d":"2023-04-12","o":34.55,"h":34.76,"l":33.31,"c":33.5,"v":352100},{"d":"2023-04-13","o":33.6,"h":34.46,"l":32.92,"c":34.24,"v":364000},{"d":"2023-04-14","o":34.62,"h":34.89,"l":33.11,"c":33.43,"v":437100},{"d":"2023-04-17","o":33.42,"h":34.65,"l":32.78,"c":34.64,"v":428600},{"d":"2023-04-18","o":34.56,"h":34.7,"l":33.29,"c":33.71,"v":323200},{"d":"2023-04-19","o":33.83,"h":35.4,"l":33.57,"c":34.99,"v":481600},{"d":"2023-04-20","o":34.55,"h":34.71,"l":34.03,"c":34.58,"v":283800},{"d":"2023-04-21","o":34.48,"h":34.57,"l":33.73,"c":33.98,"v":320800},{"d":"2023-04-24","o":33.89,"h":34.4,"l":33.6,"c":33.77,"v":276500},{"d":"2023-04-25","o":33.19,"h":33.39,"l":31.94,"c":32.08,"v":478200},{"d":"2023-04-26","o":32.23,"h":32.87,"l":31.89,"c":32.64,"v":479800},{"d":"2023-04-27","o":32.99,"h":33.99,"l":32.91,"c":33.76,"v":685000},{"d":"2023-04-28","o":32.75,"h":33.89,"l":32.49,"c":33.5,"v":1297000},{"d":"2023-05-01","o":33.6,"h":33.75,"l":32.65,"c":32.71,"v":385800},{"d":"2023-05-02","o":32.49,"h":32.49,"l":29.91,"c":30.73,"v":633400},{"d":"2023-05-03","o":31.16,"h":32.31,"l":30.54,"c":30.76,"v":588100},{"d":"2023-05-04","o":29.65,"h":30.21,"l":28.33,"c":29.65,"v":597700},{"d":"2023-05-05","o":31.09,"h":31.26,"l":30,"c":30.53,"v":606000},{"d":"2023-05-08","o":31.08,"h":31.49,"l":29.55,"c":29.58,"v":388100},{"d":"2023-05-09","o":29.4,"h":29.69,"l":28.75,"c":29.33,"v":290300},{"d":"2023-05-10","o":30.05,"h":30.54,"l":28.81,"c":29.23,"v":371600},{"d":"2023-05-11","o":29.09,"h":29.57,"l":28.63,"c":29.02,"v":472500},{"d":"2023-05-12","o":29.24,"h":29.35,"l":28.39,"c":29.04,"v":518000},{"d":"2023-05-15","o":29.15,"h":30.49,"l":28.96,"c":30.19,"v":478500},{"d":"2023-05-16","o":30.14,"h":30.36,"l":29.22,"c":29.24,"v":321300},{"d":"2023-05-17","o":29.8,"h":32.01,"l":29.71,"c":31.9,"v":658400},{"d":"2023-05-18","o":31.86,"h":32.28,"l":31.34,"c":31.94,"v":678300},{"d":"2023-05-19","o":32.34,"h":32.34,"l":30.66,"c":31.04,"v":561400},{"d":"2023-05-22","o":31.44,"h":32.19,"l":30.92,"c":32,"v":298000},{"d":"2023-05-23","o":32.03,"h":33.69,"l":31.72,"c":32.78,"v":406800},{"d":"2023-05-24","o":32.51,"h":32.62,"l":31.82,"c":32.35,"v":314400},{"d":"2023-05-25","o":32.08,"h":32.4,"l":31.42,"c":32.21,"v":296000},{"d":"2023-05-26","o":32.18,"h":32.57,"l":31.55,"c":32.51,"v":180300},{"d":"2023-05-30","o":32.64,"h":32.74,"l":31.77,"c":32.41,"v":262000},{"d":"2023-05-31","o":32.22,"h":32.22,"l":30.85,"c":31.56,"v":573300},{"d":"2023-06-01","o":31.82,"h":33.07,"l":31.37,"c":32.49,"v":424400},{"d":"2023-06-02","o":33.23,"h":34.94,"l":32.88,"c":34.61,"v":463000},{"d":"2023-06-05","o":34.55,"h":34.56,"l":32.73,"c":33.54,"v":463700},{"d":"2023-06-06","o":33.5,"h":36.21,"l":32.05,"c":35.64,"v":650200},{"d":"2023-06-07","o":36.2,"h":37.18,"l":35.71,"c":36.75,"v":591600},{"d":"2023-06-08","o":36.64,"h":36.84,"l":35.67,"c":36.61,"v":477400},{"d":"2023-06-09","o":36.57,"h":36.85,"l":35.26,"c":35.64,"v":419300},{"d":"2023-06-12","o":35.66,"h":36.32,"l":35.03,"c":35.18,"v":435500},{"d":"2023-06-13","o":35.31,"h":36.23,"l":34.95,"c":36.06,"v":313900},{"d":"2023-06-14","o":36.1,"h":36.44,"l":34.55,"c":34.91,"v":453100},{"d":"2023-06-15","o":34.49,"h":35.72,"l":34.43,"c":35.45,"v":393600},{"d":"2023-06-16","o":35.7,"h":35.7,"l":34.71,"c":35.32,"v":1023200},{"d":"2023-06-20","o":35.23,"h":35.23,"l":34.5,"c":34.68,"v":285200},{"d":"2023-06-21","o":34.51,"h":34.64,"l":33.97,"c":34.09,"v":598100},{"d":"2023-06-22","o":34,"h":34.17,"l":32.84,"c":33.3,"v":413300},{"d":"2023-06-23","o":32.74,"h":33.48,"l":32.74,"c":33.3,"v":775100},{"d":"2023-06-26","o":33.45,"h":34.29,"l":33.45,"c":33.95,"v":498200},{"d":"2023-06-27","o":34.05,"h":34.96,"l":33.44,"c":34.36,"v":301000},{"d":"2023-06-28","o":34.08,"h":34.34,"l":33.54,"c":34.05,"v":373700},{"d":"2023-06-29","o":34.15,"h":34.79,"l":34.15,"c":34.4,"v":417800},{"d":"2023-06-30","o":34.8,"h":34.8,"l":34.07,"c":34.21,"v":808400},{"d":"2023-07-03","o":34.25,"h":35.41,"l":34.25,"c":35,"v":138700},{"d":"2023-07-05","o":34.68,"h":34.97,"l":34.12,"c":34.24,"v":257500},{"d":"2023-07-06","o":33.7,"h":33.8,"l":33.21,"c":33.68,"v":320800},{"d":"2023-07-07","o":33.68,"h":34.77,"l":33.68,"c":34.41,"v":424300},{"d":"2023-07-10","o":34.13,"h":35.35,"l":33.94,"c":34.48,"v":269500},{"d":"2023-07-11","o":34.65,"h":35.24,"l":34.37,"c":35,"v":371100},{"d":"2023-07-12","o":35.86,"h":36.34,"l":35.43,"c":36.22,"v":509300},{"d":"2023-07-13","o":36.52,"h":37.28,"l":36.21,"c":37.2,"v":426500},{"d":"2023-07-14","o":37.57,"h":37.57,"l":36.26,"c":36.5,"v":410500},{"d":"2023-07-17","o":36.32,"h":37.79,"l":36.24,"c":37.45,"v":507100},{"d":"2023-07-18","o":37.48,"h":39.38,"l":37.48,"c":39.28,"v":393300},{"d":"2023-07-19","o":39.53,"h":40.57,"l":39.19,"c":40.4,"v":405000},{"d":"2023-07-20","o":40.28,"h":40.35,"l":38.89,"c":39.76,"v":376800},{"d":"2023-07-21","o":40.19,"h":40.2,"l":39.18,"c":39.76,"v":469300},{"d":"2023-07-24","o":39.55,"h":41.19,"l":39.55,"c":40.85,"v":431900},{"d":"2023-07-25","o":40.79,"h":41.45,"l":40.3,"c":40.64,"v":408500},{"d":"2023-07-26","o":41.41,"h":42.11,"l":41.25,"c":41.94,"v":535300},{"d":"2023-07-27","o":42.13,"h":42.32,"l":40.64,"c":41.58,"v":697500},{"d":"2023-07-28","o":40.48,"h":42.62,"l":40.21,"c":42.47,"v":596400},{"d":"2023-07-31","o":43.37,"h":44.74,"l":43.1,"c":43.65,"v":817800},{"d":"2023-08-01","o":43.42,"h":44.01,"l":42.74,"c":43.65,"v":386000},{"d":"2023-08-02","o":43.09,"h":43.92,"l":42.81,"c":43.78,"v":262200},{"d":"2023-08-03","o":43.65,"h":44.48,"l":43.33,"c":44.36,"v":418200},{"d":"2023-08-04","o":44.08,"h":44.84,"l":43.72,"c":44.55,"v":258500},{"d":"2023-08-07","o":44.52,"h":45.34,"l":44.34,"c":45.31,"v":242000},{"d":"2023-08-08","o":44.03,"h":44.97,"l":43.44,"c":44.6,"v":298800},{"d":"2023-08-09","o":44.2,"h":44.5,"l":43.58,"c":43.75,"v":234700},{"d":"2023-08-10","o":43.94,"h":44.52,"l":43.31,"c":43.58,"v":278700},{"d":"2023-08-11","o":43.26,"h":44.28,"l":43.26,"c":44.02,"v":211100},{"d":"2023-08-14","o":43.58,"h":43.58,"l":42.71,"c":43.15,"v":249000},{"d":"2023-08-15","o":42.52,"h":42.62,"l":41.75,"c":41.82,"v":294400},{"d":"2023-08-16","o":41.72,"h":42.19,"l":41.15,"c":41.18,"v":163800},{"d":"2023-08-17","o":41.43,"h":41.76,"l":40.85,"c":41.23,"v":264000},{"d":"2023-08-18","o":40.76,"h":41.53,"l":40.13,"c":41.13,"v":208900},{"d":"2023-08-21","o":41.25,"h":41.5,"l":40.24,"c":40.63,"v":179500},{"d":"2023-08-22","o":40.66,"h":41.01,"l":39.18,"c":39.29,"v":246600},{"d":"2023-08-23","o":39.38,"h":39.81,"l":38.9,"c":39.75,"v":177100},{"d":"2023-08-24","o":39.6,"h":40.32,"l":39.37,"c":39.69,"v":375300},{"d":"2023-08-25","o":39.83,"h":40.11,"l":38.74,"c":39.44,"v":231500},{"d":"2023-08-28","o":39.75,"h":40.45,"l":39.75,"c":39.97,"v":226700},{"d":"2023-08-29","o":40.13,"h":40.42,"l":39.91,"c":40.26,"v":194900},{"d":"2023-08-30","o":40.28,"h":40.4,"l":39.62,"c":40.06,"v":238100},{"d":"2023-08-31","o":40.14,"h":40.82,"l":39.83,"c":40.75,"v":291200},{"d":"2023-09-01","o":41.15,"h":42.22,"l":41.02,"c":41.77,"v":236600},{"d":"2023-09-05","o":41.47,"h":41.47,"l":40.35,"c":40.45,"v":400400},{"d":"2023-09-06","o":40.44,"h":40.77,"l":39.36,"c":39.65,"v":311000},{"d":"2023-09-07","o":39.55,"h":39.89,"l":39.03,"c":39.15,"v":380900},{"d":"2023-09-08","o":39.23,"h":39.38,"l":38.6,"c":39.21,"v":253700},{"d":"2023-09-11","o":39.35,"h":39.65,"l":38.75,"c":38.92,"v":386500},{"d":"2023-09-12","o":38.98,"h":39.33,"l":38.59,"c":39.16,"v":422900},{"d":"2023-09-13","o":39.36,"h":39.38,"l":38.21,"c":38.55,"v":299400},{"d":"2023-09-14","o":39.01,"h":39.61,"l":38.55,"c":39.6,"v":400300},{"d":"2023-09-15","o":39.36,"h":39.81,"l":39.17,"c":39.39,"v":1365800},{"d":"2023-09-18","o":39.47,"h":39.67,"l":38.72,"c":38.84,"v":361300},{"d":"2023-09-19","o":38.99,"h":39.22,"l":38.38,"c":38.71,"v":238400},{"d":"2023-09-20","o":38.96,"h":39.2,"l":38.14,"c":38.16,"v":261400},{"d":"2023-09-21","o":37.92,"h":38.02,"l":36.91,"c":37.41,"v":440600},{"d":"2023-09-22","o":37.5,"h":37.78,"l":36.77,"c":37.18,"v":326200},{"d":"2023-09-25","o":37.1,"h":37.87,"l":36.97,"c":37.84,"v":504900},{"d":"2023-09-26","o":37.27,"h":38.05,"l":36.4,"c":37.24,"v":344400},{"d":"2023-09-27","o":37.4,"h":37.74,"l":37.08,"c":37.23,"v":266200},{"d":"2023-09-28","o":37.18,"h":37.98,"l":37.1,"c":37.63,"v":405400},{"d":"2023-09-29","o":37.99,"h":38.78,"l":37.93,"c":38.39,"v":470900},{"d":"2023-10-02","o":38.39,"h":38.57,"l":37.51,"c":37.77,"v":394100},{"d":"2023-10-03","o":37.43,"h":37.72,"l":36.74,"c":36.98,"v":258600},{"d":"2023-10-04","o":37.05,"h":37.47,"l":36.45,"c":37.39,"v":300200},{"d":"2023-10-05","o":37.2,"h":38.04,"l":37.14,"c":37.89,"v":477500},{"d":"2023-10-06","o":37.38,"h":38.71,"l":37.03,"c":38.28,"v":269300},{"d":"2023-10-09","o":37.94,"h":38.7,"l":37.56,"c":38.22,"v":185200},{"d":"2023-10-10","o":39.49,"h":40.99,"l":39.03,"c":39.11,"v":301900},{"d":"2023-10-11","o":38.99,"h":39.76,"l":38.91,"c":39.33,"v":274000},{"d":"2023-10-12","o":39.34,"h":39.34,"l":38.43,"c":38.7,"v":192400},{"d":"2023-10-13","o":38.9,"h":38.96,"l":37.62,"c":37.66,"v":180400},{"d":"2023-10-16","o":38.3,"h":38.82,"l":38.12,"c":38.49,"v":225700},{"d":"2023-10-17","o":38.21,"h":39.56,"l":38.21,"c":38.75,"v":639900},{"d":"2023-10-18","o":38.32,"h":38.42,"l":37.49,"c":37.58,"v":302200},{"d":"2023-10-19","o":37.74,"h":38.41,"l":37.08,"c":37.2,"v":407200},{"d":"2023-10-20","o":37.31,"h":37.31,"l":36.15,"c":36.19,"v":446600},{"d":"2023-10-23","o":36.04,"h":36.88,"l":35.35,"c":35.75,"v":316900},{"d":"2023-10-24","o":36.13,"h":36.27,"l":34.99,"c":35.45,"v":325700},{"d":"2023-10-25","o":35.03,"h":35.43,"l":34.26,"c":35.17,"v":432400},{"d":"2023-10-26","o":35.38,"h":36.44,"l":35.31,"c":36.18,"v":316900},{"d":"2023-10-27","o":36.91,"h":37.2,"l":35.08,"c":35.94,"v":698400},{"d":"2023-10-30","o":34.76,"h":37.13,"l":34.76,"c":37,"v":590600},{"d":"2023-10-31","o":37.02,"h":37.53,"l":36.81,"c":37.3,"v":483600},{"d":"2023-11-01","o":37.23,"h":38.15,"l":37.01,"c":38.13,"v":543200},{"d":"2023-11-02","o":38.75,"h":40.69,"l":38.75,"c":40.48,"v":449600},{"d":"2023-11-03","o":41.8,"h":42.59,"l":41.75,"c":41.84,"v":353300},{"d":"2023-11-06","o":41.8,"h":41.8,"l":41.12,"c":41.36,"v":249900},{"d":"2023-11-07","o":41.17,"h":41.29,"l":40.47,"c":40.68,"v":446800},{"d":"2023-11-08","o":40.81,"h":40.87,"l":39.94,"c":40.06,"v":473200},{"d":"2023-11-09","o":40.12,"h":40.19,"l":38.95,"c":39.23,"v":391600},{"d":"2023-11-10","o":39.44,"h":39.74,"l":38.71,"c":39.45,"v":244900},{"d":"2023-11-13","o":39.11,"h":39.99,"l":38.83,"c":39.81,"v":234700},{"d":"2023-11-14","o":41.62,"h":43.67,"l":41.62,"c":43,"v":386900},{"d":"2023-11-15","o":42.85,"h":44.01,"l":42.33,"c":43.53,"v":675800},{"d":"2023-11-16","o":43.46,"h":43.75,"l":42.58,"c":42.96,"v":403800},{"d":"2023-11-17","o":43.58,"h":43.89,"l":43.16,"c":43.39,"v":567900},{"d":"2023-11-20","o":43.39,"h":43.96,"l":40.71,"c":43.15,"v":249400},{"d":"2023-11-21","o":42.83,"h":43,"l":42.21,"c":42.28,"v":207300},{"d":"2023-11-22","o":42.77,"h":42.86,"l":42.21,"c":42.59,"v":153400},{"d":"2023-11-24","o":42.59,"h":43.09,"l":42.25,"c":42.59,"v":74700},{"d":"2023-11-27","o":42.26,"h":42.52,"l":41,"c":42.39,"v":352200},{"d":"2023-11-28","o":42.25,"h":42.43,"l":41.86,"c":42.09,"v":179500},{"d":"2023-11-29","o":42.37,"h":43.36,"l":42.28,"c":42.64,"v":393000},{"d":"2023-11-30","o":42.78,"h":42.98,"l":42.27,"c":42.58,"v":256400},{"d":"2023-12-01","o":42.29,"h":45.42,"l":42.25,"c":45.22,"v":409400},{"d":"2023-12-04","o":44.64,"h":46.5,"l":44.64,"c":46.35,"v":332100},{"d":"2023-12-05","o":46.07,"h":46.33,"l":45.64,"c":45.76,"v":251000},{"d":"2023-12-06","o":46.36,"h":47.62,"l":45.84,"c":45.85,"v":255100},{"d":"2023-12-07","o":46,"h":46.85,"l":45.8,"c":46.8,"v":470400},{"d":"2023-12-08","o":46.99,"h":47.59,"l":46.43,"c":47,"v":344900},{"d":"2023-12-11","o":46.94,"h":47.4,"l":46.77,"c":47.07,"v":374600},{"d":"2023-12-12","o":47,"h":47.22,"l":46.72,"c":46.82,"v":338800},{"d":"2023-12-13","o":47.06,"h":50.2,"l":46.8,"c":50.1,"v":496400},{"d":"2023-12-14","o":51.47,"h":53.35,"l":51.47,"c":52.56,"v":571800},{"d":"2023-12-15","o":52.63,"h":53.22,"l":51.72,"c":52.16,"v":1780300},{"d":"2023-12-18","o":52.63,"h":52.64,"l":51.24,"c":51.43,"v":475200},{"d":"2023-12-19","o":51.51,"h":52.92,"l":51.5,"c":52.48,"v":629700},{"d":"2023-12-20","o":52.51,"h":53.64,"l":51.49,"c":51.49,"v":775600},{"d":"2023-12-21","o":51.91,"h":52.04,"l":51.23,"c":51.74,"v":642600},{"d":"2023-12-22","o":52.25,"h":52.9,"l":51.68,"c":52.52,"v":349800},{"d":"2023-12-26","o":52.93,"h":53.84,"l":52.67,"c":53.58,"v":330300},{"d":"2023-12-27","o":53.7,"h":53.84,"l":52.94,"c":53.74,"v":216300},{"d":"2023-12-28","o":53.34,"h":53.76,"l":53.22,"c":53.7,"v":356500},{"d":"2023-12-29","o":53.42,"h":53.58,"l":52.72,"c":53.05,"v":351200},{"d":"2024-01-02","o":52.41,"h":53.7,"l":50.56,"c":52.15,"v":870700},{"d":"2024-01-03","o":51.53,"h":51.65,"l":50.02,"c":50.14,"v":404900},{"d":"2024-01-04","o":50.28,"h":50.85,"l":49.84,"c":50.44,"v":442100},{"d":"2024-01-05","o":49.92,"h":51.24,"l":49.92,"c":50.57,"v":355300},{"d":"2024-01-08","o":50.67,"h":51.6,"l":50.32,"c":51.59,"v":313900},{"d":"2024-01-09","o":50.72,"h":51.91,"l":50.22,"c":50.9,"v":493700},{"d":"2024-01-10","o":50.6,"h":51.45,"l":50.36,"c":51.43,"v":260900},{"d":"2024-01-11","o":50.87,"h":51.23,"l":49.72,"c":51.18,"v":365300},{"d":"2024-01-12","o":51.78,"h":51.85,"l":49.95,"c":50.76,"v":330200},{"d":"2024-01-16","o":49.98,"h":50.61,"l":49.64,"c":49.9,"v":315100},{"d":"2024-01-17","o":48.83,"h":50.04,"l":44,"c":49.36,"v":296700},{"d":"2024-01-18","o":49.69,"h":50.12,"l":49.45,"c":49.9,"v":260500},{"d":"2024-01-19","o":50.27,"h":51.57,"l":49.42,"c":51.54,"v":316700},{"d":"2024-01-22","o":52.35,"h":53.13,"l":52.01,"c":53.09,"v":295400},{"d":"2024-01-23","o":53.59,"h":53.6,"l":52.5,"c":52.5,"v":336200},{"d":"2024-01-24","o":52.75,"h":53.53,"l":52.63,"c":53.1,"v":290400},{"d":"2024-01-25","o":53.89,"h":53.89,"l":52.04,"c":52.77,"v":634700},{"d":"2024-01-26","o":53.58,"h":53.99,"l":51.57,"c":52.74,"v":478700},{"d":"2024-01-29","o":52.86,"h":53.19,"l":51.94,"c":52.62,"v":418500},{"d":"2024-01-30","o":52.34,"h":52.57,"l":51.78,"c":51.96,"v":273600},{"d":"2024-01-31","o":50.89,"h":51.87,"l":49.52,"c":49.64,"v":343600},{"d":"2024-02-01","o":50.1,"h":51.09,"l":47.51,"c":48.91,"v":522000},{"d":"2024-02-02","o":47.65,"h":49.4,"l":47.41,"c":49.22,"v":434100},{"d":"2024-02-05","o":48.51,"h":48.77,"l":47.96,"c":48.23,"v":321300},{"d":"2024-02-06","o":48.19,"h":48.53,"l":46.62,"c":46.95,"v":726500},{"d":"2024-02-07","o":46.93,"h":47.23,"l":45.79,"c":47.05,"v":409500},{"d":"2024-02-08","o":46.88,"h":47.75,"l":46.71,"c":47.32,"v":343500},{"d":"2024-02-09","o":47.48,"h":48.19,"l":46.5,"c":48.03,"v":409900},{"d":"2024-02-12","o":48.05,"h":49.54,"l":47.98,"c":48.82,"v":515600},{"d":"2024-02-13","o":46.8,"h":47.59,"l":45.39,"c":46.16,"v":671600},{"d":"2024-02-14","o":46.88,"h":47.38,"l":46.21,"c":46.84,"v":365100},{"d":"2024-02-15","o":47.14,"h":48.6,"l":46.93,"c":48.02,"v":545900},{"d":"2024-02-16","o":47.51,"h":47.98,"l":47.05,"c":47.42,"v":470000},{"d":"2024-02-20","o":46.65,"h":47.16,"l":46.09,"c":46.5,"v":346900},{"d":"2024-02-21","o":46.41,"h":46.56,"l":46.07,"c":46.4,"v":513200},{"d":"2024-02-22","o":46.33,"h":46.73,"l":45.69,"c":45.92,"v":464800},{"d":"2024-02-23","o":45.91,"h":46.44,"l":45.48,"c":45.88,"v":347900},{"d":"2024-02-26","o":45.64,"h":46.01,"l":44.92,"c":45.46,"v":461000},{"d":"2024-02-27","o":45.89,"h":46.15,"l":45.08,"c":45.43,"v":315900},{"d":"2024-02-28","o":45,"h":45.79,"l":45,"c":45.19,"v":355200},{"d":"2024-02-29","o":46.16,"h":46.99,"l":45.66,"c":46.33,"v":453900},{"d":"2024-03-01","o":45.97,"h":46.42,"l":45.08,"c":45.8,"v":307500},{"d":"2024-03-04","o":45.76,"h":46.54,"l":45.28,"c":45.5,"v":267300},{"d":"2024-03-05","o":45.2,"h":47.91,"l":45.04,"c":47.39,"v":555200},{"d":"2024-03-06","o":47.39,"h":48.23,"l":46.3,"c":47.42,"v":309800},{"d":"2024-03-07","o":48.14,"h":48.43,"l":47.37,"c":47.57,"v":338700},{"d":"2024-03-08","o":48.31,"h":48.56,"l":47.42,"c":47.5,"v":286800},{"d":"2024-03-11","o":47.42,"h":47.84,"l":47.16,"c":47.4,"v":245800},{"d":"2024-03-12","o":47.11,"h":47.15,"l":46.18,"c":46.48,"v":285200},{"d":"2024-03-13","o":46.08,"h":47.01,"l":45.84,"c":46.08,"v":614000},{"d":"2024-03-14","o":45.74,"h":45.93,"l":44.77,"c":45.37,"v":437000},{"d":"2024-03-15","o":45.16,"h":46.08,"l":45.16,"c":45.59,"v":756300},{"d":"2024-03-18","o":45.79,"h":46.09,"l":45.17,"c":45.89,"v":576800},{"d":"2024-03-19","o":45.56,"h":46.64,"l":45.35,"c":46.12,"v":366300},{"d":"2024-03-20","o":45.9,"h":48.18,"l":45.78,"c":47.59,"v":398600},{"d":"2024-03-21","o":47.98,"h":48.87,"l":47.98,"c":48.38,"v":516000},{"d":"2024-03-22","o":48.44,"h":48.44,"l":46.92,"c":46.99,"v":250500},{"d":"2024-03-25","o":46.94,"h":47.52,"l":46.84,"c":46.85,"v":154800},{"d":"2024-03-26","o":47.3,"h":47.3,"l":46.42,"c":46.55,"v":293700},{"d":"2024-03-27","o":46.45,"h":48.16,"l":46.23,"c":48.14,"v":459200},{"d":"2024-03-28","o":48.07,"h":48.7,"l":48,"c":48.38,"v":371400},{"d":"2024-04-01","o":48.41,"h":48.41,"l":47.02,"c":47.42,"v":274700},{"d":"2024-04-02","o":46.66,"h":46.9,"l":46.38,"c":46.82,"v":722100},{"d":"2024-04-03","o":46.42,"h":47.41,"l":46.42,"c":46.76,"v":295200},{"d":"2024-04-04","o":47.56,"h":48.07,"l":46.65,"c":46.88,"v":297200},{"d":"2024-04-05","o":46.59,"h":47.25,"l":46.53,"c":47.03,"v":260200},{"d":"2024-04-08","o":47.29,"h":47.83,"l":47.29,"c":47.57,"v":300300},{"d":"2024-04-09","o":47.54,"h":48.04,"l":47.54,"c":47.72,"v":360000},{"d":"2024-04-10","o":46.27,"h":46.27,"l":44.89,"c":45.29,"v":351200},{"d":"2024-04-11","o":45.67,"h":45.67,"l":44.73,"c":45.36,"v":215000},{"d":"2024-04-12","o":44.72,"h":45.25,"l":44.64,"c":45.16,"v":213800},{"d":"2024-04-15","o":45.33,"h":45.82,"l":44.57,"c":45.05,"v":251900},{"d":"2024-04-16","o":44.78,"h":44.84,"l":44.23,"c":44.44,"v":155600},{"d":"2024-04-17","o":44.67,"h":45.17,"l":44.43,"c":44.51,"v":205900},{"d":"2024-04-18","o":44.48,"h":45.2,"l":44.43,"c":44.79,"v":278000},{"d":"2024-04-19","o":44.56,"h":46.33,"l":44.3,"c":46.28,"v":295600},{"d":"2024-04-22","o":46.32,"h":47.22,"l":46.12,"c":46.77,"v":238900},{"d":"2024-04-23","o":46.84,"h":48.12,"l":46.71,"c":47.86,"v":215700},{"d":"2024-04-24","o":47.28,"h":48.44,"l":47.26,"c":48.25,"v":314800},{"d":"2024-04-25","o":47.56,"h":47.84,"l":46.74,"c":47.51,"v":251000},{"d":"2024-04-26","o":48.33,"h":48.87,"l":47.7,"c":47.88,"v":475000},{"d":"2024-04-29","o":48.51,"h":48.71,"l":48.08,"c":48.5,"v":422300},{"d":"2024-04-30","o":48.12,"h":48.15,"l":47.27,"c":47.48,"v":348700},{"d":"2024-05-01","o":47.69,"h":49.23,"l":47.64,"c":48.03,"v":360700},{"d":"2024-05-02","o":48.5,"h":48.96,"l":48.03,"c":48.68,"v":400900},{"d":"2024-05-03","o":49.86,"h":49.99,"l":49.19,"c":49.82,"v":317100},{"d":"2024-05-06","o":49.99,"h":50.32,"l":49.69,"c":49.75,"v":207400},{"d":"2024-05-07","o":49.8,"h":50.28,"l":49.44,"c":49.5,"v":233900},{"d":"2024-05-08","o":48.99,"h":49.72,"l":48.66,"c":49.63,"v":209300},{"d":"2024-05-09","o":49.84,"h":50.12,"l":49.38,"c":50.07,"v":242200},{"d":"2024-05-10","o":50.04,"h":50.19,"l":49.31,"c":49.85,"v":193000},{"d":"2024-05-13","o":50.1,"h":50.35,"l":49.45,"c":49.56,"v":209500},{"d":"2024-05-14","o":50.1,"h":50.25,"l":49.34,"c":49.91,"v":176900},{"d":"2024-05-15","o":50.6,"h":50.7,"l":49.8,"c":50.2,"v":217800},{"d":"2024-05-16","o":50.19,"h":50.59,"l":50,"c":50.24,"v":171000},{"d":"2024-05-17","o":50.4,"h":50.79,"l":50.07,"c":50.45,"v":208400},{"d":"2024-05-20","o":50.32,"h":50.81,"l":49.52,"c":49.54,"v":187100},{"d":"2024-05-21","o":49.6,"h":49.91,"l":49.48,"c":49.68,"v":171000},{"d":"2024-05-22","o":49.6,"h":49.74,"l":48.98,"c":49.53,"v":306200},{"d":"2024-05-23","o":49.66,"h":49.66,"l":47.65,"c":47.81,"v":197100},{"d":"2024-05-24","o":48.17,"h":48.58,"l":47.6,"c":48.02,"v":193100},{"d":"2024-05-28","o":48.02,"h":48.11,"l":47.24,"c":47.47,"v":165000},{"d":"2024-05-29","o":46.55,"h":47.15,"l":45.89,"c":46.96,"v":282400},{"d":"2024-05-30","o":47.51,"h":47.94,"l":47.11,"c":47.66,"v":225200},{"d":"2024-05-31","o":47.82,"h":51.18,"l":47.25,"c":49.95,"v":253400},{"d":"2024-06-03","o":50.04,"h":50.04,"l":47.65,"c":47.85,"v":355200},{"d":"2024-06-04","o":47.29,"h":47.82,"l":46.96,"c":47.3,"v":224200},{"d":"2024-06-05","o":47.74,"h":47.83,"l":47.04,"c":47.55,"v":180500},{"d":"2024-06-06","o":47.45,"h":47.8,"l":47.13,"c":47.61,"v":166000},{"d":"2024-06-07","o":47.04,"h":47.69,"l":47.04,"c":47.58,"v":263400},{"d":"2024-06-10","o":46.94,"h":47.09,"l":45.94,"c":46.93,"v":356800},{"d":"2024-06-11","o":46.43,"h":47.16,"l":45.9,"c":46.83,"v":270200},{"d":"2024-06-12","o":48.4,"h":49.33,"l":47.48,"c":48.66,"v":383300},{"d":"2024-06-13","o":48.48,"h":48.52,"l":47.09,"c":47.67,"v":250100},{"d":"2024-06-14","o":46.89,"h":47.11,"l":46.49,"c":46.79,"v":240600},{"d":"2024-06-17","o":46.71,"h":47.87,"l":46.71,"c":47.84,"v":298600},{"d":"2024-06-18","o":47.58,"h":48.62,"l":47.58,"c":48.16,"v":255700},{"d":"2024-06-20","o":47.82,"h":48.35,"l":47.61,"c":47.94,"v":581600},{"d":"2024-06-21","o":47.9,"h":47.9,"l":47.05,"c":47.72,"v":1171400},{"d":"2024-06-24","o":47.99,"h":49.11,"l":47.65,"c":48.46,"v":409400},{"d":"2024-06-25","o":48.19,"h":48.35,"l":47.87,"c":47.98,"v":158200},{"d":"2024-06-26","o":47.75,"h":48.75,"l":47.67,"c":48.53,"v":200600},{"d":"2024-06-27","o":48.57,"h":49.15,"l":48.5,"c":49.1,"v":316900},{"d":"2024-06-28","o":49.37,"h":50.65,"l":49.37,"c":50.35,"v":1058000},{"d":"2024-07-01","o":50.08,"h":50.61,"l":49.69,"c":50.33,"v":312400},{"d":"2024-07-02","o":50.28,"h":51.06,"l":50.26,"c":50.61,"v":476900},{"d":"2024-07-03","o":50.65,"h":50.65,"l":49.76,"c":49.82,"v":132700},{"d":"2024-07-05","o":49.82,"h":49.98,"l":48.92,"c":48.94,"v":192000},{"d":"2024-07-08","o":49.26,"h":49.76,"l":48.55,"c":48.61,"v":357700},{"d":"2024-07-09","o":48.63,"h":51.25,"l":48.21,"c":50.87,"v":535300},{"d":"2024-07-10","o":51,"h":52.18,"l":50.55,"c":52.11,"v":258000},{"d":"2024-07-11","o":53.04,"h":54.61,"l":52.94,"c":54.38,"v":431100},{"d":"2024-07-12","o":54.79,"h":55.62,"l":54.26,"c":54.53,"v":339400},{"d":"2024-07-15","o":55.59,"h":57.52,"l":54.69,"c":56.15,"v":481500},{"d":"2024-07-16","o":56.89,"h":59.45,"l":56.71,"c":58.94,"v":506900},{"d":"2024-07-17","o":58.08,"h":60.53,"l":58.08,"c":59.28,"v":574900},{"d":"2024-07-18","o":58.9,"h":60.11,"l":57.33,"c":58.91,"v":505000},{"d":"2024-07-19","o":59.05,"h":59.59,"l":58.44,"c":58.62,"v":297600},{"d":"2024-07-22","o":58.41,"h":60.46,"l":58.41,"c":60,"v":755800},{"d":"2024-07-23","o":60,"h":61.8,"l":59.66,"c":61.05,"v":533700},{"d":"2024-07-24","o":60.5,"h":61.92,"l":59.51,"c":59.56,"v":663800},{"d":"2024-07-25","o":59.65,"h":62.13,"l":58.88,"c":60.88,"v":610400},{"d":"2024-07-26","o":62.45,"h":63.8,"l":58.72,"c":61.71,"v":486700},{"d":"2024-07-29","o":64.88,"h":64.88,"l":60.91,"c":61,"v":428700},{"d":"2024-07-30","o":61.4,"h":61.76,"l":60.69,"c":60.98,"v":274500},{"d":"2024-07-31","o":61.28,"h":61.97,"l":60.32,"c":60.89,"v":433400},{"d":"2024-08-01","o":60.92,"h":61.72,"l":57.73,"c":58.41,"v":413400},{"d":"2024-08-02","o":56.02,"h":57.17,"l":55.5,"c":56.32,"v":561100},{"d":"2024-08-05","o":53.65,"h":55.44,"l":52.81,"c":55.13,"v":451000},{"d":"2024-08-06","o":54.96,"h":56.49,"l":54.77,"c":55.97,"v":371800},{"d":"2024-08-07","o":56.92,"h":57.48,"l":55.15,"c":55.4,"v":224500},{"d":"2024-08-08","o":56.17,"h":56.85,"l":55.65,"c":56.72,"v":209400},{"d":"2024-08-09","o":56.41,"h":56.66,"l":55.66,"c":56.26,"v":271000},{"d":"2024-08-12","o":56.77,"h":57.35,"l":55.53,"c":55.66,"v":244400},{"d":"2024-08-13","o":56.29,"h":56.34,"l":55.01,"c":56.12,"v":225700},{"d":"2024-08-14","o":56.39,"h":56.39,"l":55.11,"c":56.18,"v":242500},{"d":"2024-08-15","o":57.61,"h":58.29,"l":57.06,"c":57.09,"v":227200},{"d":"2024-08-16","o":57.01,"h":58.57,"l":57.01,"c":58.16,"v":247300},{"d":"2024-08-19","o":58.38,"h":58.84,"l":57.96,"c":58.73,"v":227500},{"d":"2024-08-20","o":58.43,"h":58.46,"l":57.51,"c":57.72,"v":249300},{"d":"2024-08-21","o":58.05,"h":58.22,"l":57.41,"c":58.1,"v":201200},{"d":"2024-08-22","o":58.56,"h":58.93,"l":57.96,"c":58.5,"v":213700},{"d":"2024-08-23","o":59.1,"h":62.77,"l":58.7,"c":61.89,"v":330800},{"d":"2024-08-26","o":62.56,"h":62.84,"l":61.07,"c":61.25,"v":256400},{"d":"2024-08-27","o":60.75,"h":61.34,"l":60.14,"c":60.53,"v":233100},{"d":"2024-08-28","o":60.19,"h":61.36,"l":60.19,"c":61.06,"v":305700},{"d":"2024-08-29","o":61.5,"h":61.5,"l":60.47,"c":60.63,"v":350700},{"d":"2024-08-30","o":60.73,"h":61.7,"l":60.47,"c":61.63,"v":344000},{"d":"2024-09-03","o":60.82,"h":61.63,"l":60.51,"c":61.63,"v":479400},{"d":"2024-09-04","o":61.05,"h":61.79,"l":60.54,"c":60.8,"v":334700},{"d":"2024-09-05","o":61.49,"h":61.49,"l":59.96,"c":60.57,"v":205100},{"d":"2024-09-06","o":60.76,"h":61.07,"l":59.1,"c":59.33,"v":207000},{"d":"2024-09-09","o":59.23,"h":59.89,"l":58.7,"c":59.44,"v":361200},{"d":"2024-09-10","o":59.69,"h":59.9,"l":58.33,"c":59.6,"v":349200},{"d":"2024-09-11","o":58.82,"h":59.26,"l":57.54,"c":58.91,"v":507600},{"d":"2024-09-12","o":59.4,"h":59.46,"l":58.3,"c":59.27,"v":255500},{"d":"2024-09-13","o":59.97,"h":61.11,"l":59.97,"c":61.03,"v":607000},{"d":"2024-09-16","o":61.29,"h":62.58,"l":60.33,"c":61.63,"v":289400},{"d":"2024-09-17","o":62.39,"h":63.46,"l":61.9,"c":62.16,"v":354500},{"d":"2024-09-18","o":62.17,"h":64.92,"l":61.28,"c":62.58,"v":459600},{"d":"2024-09-19","o":64.3,"h":65.4,"l":63.13,"c":65.14,"v":587000},{"d":"2024-09-20","o":64.82,"h":65.24,"l":63.9,"c":64.08,"v":1307200},{"d":"2024-09-23","o":64.26,"h":64.56,"l":63.26,"c":63.71,"v":434000},{"d":"2024-09-24","o":63.73,"h":63.88,"l":62.25,"c":62.34,"v":318100},{"d":"2024-09-25","o":62.46,"h":62.46,"l":60.95,"c":61.24,"v":304200},{"d":"2024-09-26","o":62.13,"h":62.17,"l":61.21,"c":61.46,"v":373900},{"d":"2024-09-27","o":61.92,"h":62.39,"l":61.09,"c":61.32,"v":251700},{"d":"2024-09-30","o":61.09,"h":62.84,"l":60.83,"c":62.39,"v":336500},{"d":"2024-10-01","o":61.75,"h":61.75,"l":59.84,"c":60,"v":352500},{"d":"2024-10-02","o":59.8,"h":61.06,"l":59.66,"c":60,"v":405000},{"d":"2024-10-03","o":59.12,"h":60.72,"l":59.12,"c":60.54,"v":245000},{"d":"2024-10-04","o":61.96,"h":62.16,"l":61.14,"c":61.71,"v":213800},{"d":"2024-10-07","o":61.13,"h":61.54,"l":60.31,"c":60.9,"v":411200},{"d":"2024-10-08","o":61.37,"h":61.46,"l":60.12,"c":60.18,"v":176900},{"d":"2024-10-09","o":59.84,"h":61.58,"l":59.72,"c":60.79,"v":370200},{"d":"2024-10-10","o":60,"h":60.77,"l":59.75,"c":60.58,"v":310800},{"d":"2024-10-11","o":61.04,"h":63.35,"l":60.97,"c":62.86,"v":331100},{"d":"2024-10-14","o":63.27,"h":64.21,"l":62.69,"c":63.9,"v":200200},{"d":"2024-10-15","o":64.31,"h":66.22,"l":63.67,"c":64.59,"v":634200},{"d":"2024-10-16","o":65.43,"h":66.45,"l":65.16,"c":66.05,"v":369500},{"d":"2024-10-17","o":65.94,"h":66.51,"l":65.49,"c":66.46,"v":213800},{"d":"2024-10-18","o":66.43,"h":66.43,"l":64.74,"c":64.85,"v":461300},{"d":"2024-10-21","o":64.71,"h":64.71,"l":62.35,"c":62.41,"v":296000},{"d":"2024-10-22","o":62.4,"h":63.02,"l":62.23,"c":62.89,"v":207300},{"d":"2024-10-23","o":62.49,"h":63.18,"l":61.6,"c":62.72,"v":268700},{"d":"2024-10-24","o":62.72,"h":63.09,"l":61.66,"c":63.03,"v":510200},{"d":"2024-10-25","o":62.5,"h":63.22,"l":60.84,"c":61.25,"v":585700},{"d":"2024-10-28","o":62.01,"h":63.57,"l":62.01,"c":63.18,"v":387500},{"d":"2024-10-29","o":62.77,"h":62.84,"l":61.96,"c":62.29,"v":227400},{"d":"2024-10-30","o":62.21,"h":64.18,"l":62.21,"c":63.01,"v":254800},{"d":"2024-10-31","o":63.39,"h":63.55,"l":61.75,"c":61.99,"v":326800},{"d":"2024-11-01","o":62.48,"h":62.83,"l":61.7,"c":62.1,"v":340700},{"d":"2024-11-04","o":61.68,"h":61.9,"l":60.41,"c":61.23,"v":248500},{"d":"2024-11-05","o":61.52,"h":62.67,"l":61.33,"c":62.57,"v":326200},{"d":"2024-11-06","o":68.62,"h":71.96,"l":68.62,"c":71.14,"v":1087000},{"d":"2024-11-07","o":70.4,"h":70.75,"l":68.71,"c":69.32,"v":679500},{"d":"2024-11-08","o":69.79,"h":70.25,"l":69.08,"c":69.7,"v":429400},{"d":"2024-11-11","o":71.19,"h":72.68,"l":71.01,"c":71.17,"v":568800},{"d":"2024-11-12","o":71.07,"h":72.23,"l":70.41,"c":70.51,"v":403300},{"d":"2024-11-13","o":71.14,"h":71.91,"l":69.22,"c":69.98,"v":353900},{"d":"2024-11-14","o":70.07,"h":70.39,"l":69.15,"c":69.62,"v":330600},{"d":"2024-11-15","o":69.99,"h":70.33,"l":68.64,"c":69.63,"v":400400},{"d":"2024-11-18","o":69.63,"h":69.91,"l":68.75,"c":68.78,"v":229900},{"d":"2024-11-19","o":68.07,"h":68.78,"l":67.74,"c":68.71,"v":269800},{"d":"2024-11-20","o":68.22,"h":68.76,"l":67.48,"c":68.11,"v":404300},{"d":"2024-11-21","o":68.85,"h":70.23,"l":68.36,"c":69.74,"v":443200},{"d":"2024-11-22","o":70.2,"h":72.01,"l":69.95,"c":71.79,"v":417800},{"d":"2024-11-25","o":72.85,"h":74.56,"l":72.34,"c":72.37,"v":378600},{"d":"2024-11-26","o":71.94,"h":72.11,"l":71.05,"c":71.37,"v":335100},{"d":"2024-11-27","o":72.16,"h":72.25,"l":70.69,"c":70.89,"v":271200},{"d":"2024-11-29","o":71.85,"h":71.85,"l":70.14,"c":70.28,"v":269600},{"d":"2024-12-02","o":70.9,"h":70.9,"l":69.58,"c":69.61,"v":355400},{"d":"2024-12-03","o":69.8,"h":69.93,"l":68.51,"c":68.59,"v":230500},{"d":"2024-12-04","o":68.99,"h":69.72,"l":68.67,"c":69.34,"v":333800},{"d":"2024-12-05","o":69.58,"h":70.04,"l":68.8,"c":68.87,"v":189300},{"d":"2024-12-06","o":69.28,"h":69.59,"l":68.5,"c":69.39,"v":196800},{"d":"2024-12-09","o":69.8,"h":69.87,"l":67.76,"c":67.89,"v":265700},{"d":"2024-12-10","o":68.09,"h":68.61,"l":67.19,"c":67.55,"v":390500},{"d":"2024-12-11","o":68.61,"h":68.83,"l":67.58,"c":67.68,"v":285100},{"d":"2024-12-12","o":67.75,"h":68.04,"l":66.96,"c":67.41,"v":332100},{"d":"2024-12-13","o":67.37,"h":67.37,"l":66.41,"c":66.64,"v":502200},{"d":"2024-12-16","o":66.77,"h":67.02,"l":66.17,"c":67,"v":459700},{"d":"2024-12-17","o":66.37,"h":67.03,"l":65.34,"c":65.36,"v":684700},{"d":"2024-12-18","o":65.94,"h":66.17,"l":61.74,"c":62.08,"v":910400},{"d":"2024-12-19","o":63.54,"h":63.92,"l":61.74,"c":61.95,"v":412800},{"d":"2024-12-20","o":61.37,"h":63.5,"l":61.37,"c":62.81,"v":1579300},{"d":"2024-12-23","o":62.37,"h":63,"l":61.99,"c":63,"v":362100},{"d":"2024-12-24","o":63.31,"h":63.69,"l":62.78,"c":63.58,"v":127200},{"d":"2024-12-26","o":62.82,"h":64.07,"l":62.78,"c":63.96,"v":241200},{"d":"2024-12-27","o":63.28,"h":63.99,"l":62.27,"c":63.05,"v":242200},{"d":"2024-12-30","o":62.56,"h":63.27,"l":62.12,"c":62.8,"v":244400},{"d":"2024-12-31","o":62.83,"h":63.11,"l":62.19,"c":62.57,"v":308300},{"d":"2025-01-02","o":63.01,"h":63.22,"l":60.97,"c":60.99,"v":393800},{"d":"2025-01-03","o":61.19,"h":62.09,"l":60.27,"c":61.92,"v":235100},{"d":"2025-01-06","o":62.08,"h":63.41,"l":61.57,"c":62.29,"v":580300},{"d":"2025-01-07","o":62.49,"h":62.64,"l":60.52,"c":61.39,"v":518600},{"d":"2025-01-08","o":60.94,"h":61.6,"l":60.25,"c":61.2,"v":334200},{"d":"2025-01-10","o":59.84,"h":60.15,"l":58.65,"c":59.43,"v":425000},{"d":"2025-01-13","o":59.1,"h":60.11,"l":59.05,"c":59.94,"v":376200},{"d":"2025-01-14","o":60.28,"h":62.69,"l":60.28,"c":62.66,"v":288500},{"d":"2025-01-15","o":64.84,"h":65.29,"l":63.44,"c":64.18,"v":334600},{"d":"2025-01-16","o":63.92,"h":64.28,"l":63.54,"c":63.82,"v":684500},{"d":"2025-01-17","o":64.41,"h":64.94,"l":63.95,"c":64.83,"v":359700},{"d":"2025-01-21","o":65.36,"h":66.42,"l":65.07,"c":65.61,"v":466200},{"d":"2025-01-22","o":65.19,"h":65.44,"l":64.26,"c":64.49,"v":348000},{"d":"2025-01-23","o":64.25,"h":64.85,"l":63.8,"c":64.22,"v":366000},{"d":"2025-01-24","o":63.79,"h":64.9,"l":63.76,"c":64.41,"v":359200},{"d":"2025-01-27","o":64.91,"h":66.18,"l":64.51,"c":65.1,"v":353800},{"d":"2025-01-28","o":64.82,"h":65.46,"l":64.38,"c":64.96,"v":277400},{"d":"2025-01-29","o":64.61,"h":65.79,"l":64.35,"c":65.21,"v":343700},{"d":"2025-01-30","o":66,"h":66.49,"l":64.6,"c":65.57,"v":452400},{"d":"2025-01-31","o":67.15,"h":67.27,"l":64.7,"c":65.65,"v":685800},{"d":"2025-02-03","o":64.4,"h":64.97,"l":62.4,"c":64.23,"v":539000},{"d":"2025-02-04","o":64.27,"h":66.92,"l":64.15,"c":66.9,"v":498500},{"d":"2025-02-05","o":67.22,"h":67.95,"l":66.69,"c":67.83,"v":412300},{"d":"2025-02-06","o":68.01,"h":68.85,"l":67.54,"c":68.47,"v":405200},{"d":"2025-02-07","o":68.31,"h":68.69,"l":66.15,"c":68.2,"v":570000},{"d":"2025-02-10","o":68.06,"h":68.16,"l":67.21,"c":67.4,"v":279100},{"d":"2025-02-11","o":67.09,"h":68.64,"l":67.02,"c":68.3,"v":302200},{"d":"2025-02-12","o":67.06,"h":67.52,"l":66.56,"c":66.67,"v":246800},{"d":"2025-02-13","o":66.96,"h":66.96,"l":66.11,"c":66.81,"v":296900},{"d":"2025-02-14","o":67.1,"h":67.69,"l":65.97,"c":66.19,"v":264300},{"d":"2025-02-18","o":66.03,"h":66.67,"l":65.77,"c":66.5,"v":245400},{"d":"2025-02-19","o":65.75,"h":66.24,"l":65.44,"c":65.81,"v":271200},{"d":"2025-02-20","o":65.47,"h":65.69,"l":64.43,"c":64.84,"v":255800},{"d":"2025-02-21","o":65.82,"h":65.82,"l":63.24,"c":63.46,"v":320700},{"d":"2025-02-24","o":63.9,"h":63.91,"l":63.07,"c":63.18,"v":408000},{"d":"2025-02-25","o":63.66,"h":63.95,"l":62.97,"c":63.31,"v":300900},{"d":"2025-02-26","o":63.27,"h":63.79,"l":62.13,"c":63.13,"v":348300},{"d":"2025-02-27","o":62.9,"h":63.81,"l":62.82,"c":63.29,"v":306000},{"d":"2025-02-28","o":63.47,"h":64.67,"l":62.97,"c":64.58,"v":402000},{"d":"2025-03-03","o":64.65,"h":65.64,"l":63.43,"c":64.11,"v":632100},{"d":"2025-03-04","o":63.33,"h":63.33,"l":60.57,"c":60.78,"v":515600},{"d":"2025-03-05","o":60.97,"h":61.46,"l":59.44,"c":60.5,"v":559400},{"d":"2025-03-06","o":59.86,"h":60.29,"l":59.21,"c":59.57,"v":384900},{"d":"2025-03-07","o":59.5,"h":59.52,"l":57.81,"c":58.78,"v":569300},{"d":"2025-03-10","o":57.65,"h":58.27,"l":56.84,"c":56.86,"v":544800},{"d":"2025-03-11","o":57.03,"h":57.68,"l":55.8,"c":56.29,"v":858100},{"d":"2025-03-12","o":56.73,"h":56.96,"l":55.71,"c":56.48,"v":422900},{"d":"2025-03-13","o":56.76,"h":56.87,"l":55.32,"c":55.56,"v":534800},{"d":"2025-03-14","o":56.56,"h":57.61,"l":56.05,"c":57.33,"v":438800},{"d":"2025-03-17","o":56.94,"h":58.06,"l":56.94,"c":57.81,"v":545000},{"d":"2025-03-18","o":57.48,"h":58.02,"l":57.32,"c":57.76,"v":434600},{"d":"2025-03-19","o":57.8,"h":58.69,"l":57.47,"c":58.06,"v":441400},{"d":"2025-03-20","o":57.11,"h":58.4,"l":57.11,"c":57.43,"v":720900},{"d":"2025-03-21","o":56.89,"h":57.92,"l":56.61,"c":57.78,"v":1111200},{"d":"2025-03-24","o":58.77,"h":59.6,"l":58.55,"c":59.33,"v":461600},{"d":"2025-03-25","o":59.21,"h":59.98,"l":58.89,"c":59.14,"v":407100},{"d":"2025-03-26","o":59.44,"h":60.34,"l":58.77,"c":58.94,"v":253300},{"d":"2025-03-27","o":58.99,"h":59.27,"l":58.2,"c":58.35,"v":325700},{"d":"2025-03-28","o":57.96,"h":58.37,"l":56.74,"c":57.09,"v":270200},{"d":"2025-03-31","o":56.23,"h":57.82,"l":56.06,"c":57.57,"v":556600},{"d":"2025-04-01","o":56.82,"h":57.43,"l":56.29,"c":57,"v":363200},{"d":"2025-04-02","o":56.09,"h":57.91,"l":56.07,"c":57.78,"v":415800},{"d":"2025-04-03","o":54.74,"h":54.95,"l":51.93,"c":52.06,"v":505300},{"d":"2025-04-04","o":50.23,"h":51.05,"l":48.27,"c":50.81,"v":730400},{"d":"2025-04-07","o":49.11,"h":53.53,"l":48.92,"c":50.88,"v":537800},{"d":"2025-04-08","o":52.49,"h":53.48,"l":49.78,"c":50.69,"v":567600},{"d":"2025-04-09","o":50.26,"h":55.4,"l":49.66,"c":54.9,"v":878500},{"d":"2025-04-10","o":53.37,"h":53.37,"l":49.99,"c":51.12,"v":502100},{"d":"2025-04-11","o":50.61,"h":51.94,"l":50.01,"c":51.41,"v":606100},{"d":"2025-04-14","o":52.28,"h":52.3,"l":50.51,"c":51.68,"v":389600},{"d":"2025-04-15","o":51.87,"h":53.04,"l":51.87,"c":52.41,"v":291300},{"d":"2025-04-16","o":52.24,"h":53.11,"l":52.17,"c":52.88,"v":630100},{"d":"2025-04-17","o":52.9,"h":53.77,"l":52.66,"c":53.2,"v":543500},{"d":"2025-04-21","o":52.82,"h":52.82,"l":52.03,"c":52.38,"v":402900},{"d":"2025-04-22","o":53.06,"h":54.36,"l":52.66,"c":54.01,"v":437900},{"d":"2025-04-23","o":55.5,"h":56.72,"l":55.12,"c":55.51,"v":672400},{"d":"2025-04-24","o":55.31,"h":56.92,"l":55.21,"c":56.8,"v":511100},{"d":"2025-04-25","o":56.31,"h":56.52,"l":55.7,"c":56.02,"v":211900},{"d":"2025-04-28","o":55.96,"h":57.06,"l":55.83,"c":56.96,"v":537200},{"d":"2025-04-29","o":57.28,"h":59.49,"l":56.42,"c":59,"v":1006100},{"d":"2025-04-30","o":57.41,"h":58.84,"l":56.91,"c":58.6,"v":942000},{"d":"2025-05-01","o":58.47,"h":59.49,"l":58.04,"c":58.94,"v":885900},{"d":"2025-05-02","o":59.82,"h":60.92,"l":59.39,"c":60.48,"v":390800},{"d":"2025-05-05","o":59.65,"h":61.13,"l":59.65,"c":60.16,"v":289100},{"d":"2025-05-06","o":59.38,"h":60.29,"l":58.91,"c":59.65,"v":281600},{"d":"2025-05-07","o":60.24,"h":60.47,"l":59.23,"c":59.43,"v":297200},{"d":"2025-05-08","o":59.99,"h":61.11,"l":59.87,"c":60.68,"v":386700},{"d":"2025-05-09","o":60.68,"h":60.77,"l":59.9,"c":60.36,"v":185200},{"d":"2025-05-12","o":63.27,"h":63.97,"l":62.48,"c":62.92,"v":452200},{"d":"2025-05-13","o":63.3,"h":63.75,"l":62.62,"c":63.58,"v":481400},{"d":"2025-05-14","o":63.18,"h":63.6,"l":62.98,"c":63.04,"v":277700},{"d":"2025-05-15","o":63.16,"h":63.57,"l":62.95,"c":63.28,"v":176200},{"d":"2025-05-16","o":63.17,"h":63.62,"l":62.7,"c":63.45,"v":381100},{"d":"2025-05-19","o":62.58,"h":63.38,"l":62.44,"c":63.36,"v":275900},{"d":"2025-05-20","o":63.03,"h":63.29,"l":62.71,"c":62.84,"v":223000},{"d":"2025-05-21","o":62.12,"h":62.52,"l":61.34,"c":61.62,"v":586500},{"d":"2025-05-22","o":61,"h":61.95,"l":60.82,"c":61.31,"v":325400},{"d":"2025-05-23","o":59.85,"h":61.36,"l":59.85,"c":61.22,"v":370200},{"d":"2025-05-27","o":62.29,"h":62.8,"l":61.39,"c":62.66,"v":281400},{"d":"2025-05-28","o":62.38,"h":62.57,"l":61.51,"c":61.59,"v":354000},{"d":"2025-05-29","o":61.94,"h":61.94,"l":61.39,"c":61.88,"v":237000},{"d":"2025-05-30","o":61.62,"h":61.8,"l":60.95,"c":61.47,"v":358700},{"d":"2025-06-02","o":61.14,"h":61.16,"l":60.22,"c":60.76,"v":303600},{"d":"2025-06-03","o":60.72,"h":61.86,"l":60.4,"c":61.51,"v":301300},{"d":"2025-06-04","o":61.29,"h":61.62,"l":60.68,"c":60.8,"v":232700},{"d":"2025-06-05","o":60.71,"h":61.21,"l":60.38,"c":60.78,"v":221800},{"d":"2025-06-06","o":61.93,"h":62.15,"l":61.45,"c":62.07,"v":233300},{"d":"2025-06-09","o":62.18,"h":63.16,"l":62.03,"c":62.4,"v":241700},{"d":"2025-06-10","o":62.43,"h":63.66,"l":62.43,"c":63.15,"v":211200},{"d":"2025-06-11","o":63.54,"h":63.55,"l":62.22,"c":62.6,"v":215700},{"d":"2025-06-12","o":62.21,"h":62.46,"l":61.5,"c":62.35,"v":260800},{"d":"2025-06-13","o":61.4,"h":61.59,"l":60.46,"c":60.72,"v":418500},{"d":"2025-06-16","o":61.39,"h":61.54,"l":60.41,"c":60.53,"v":356500},{"d":"2025-06-17","o":60,"h":60.6,"l":59.61,"c":59.75,"v":315800},{"d":"2025-06-18","o":59.66,"h":60.91,"l":59.54,"c":60.66,"v":263200},{"d":"2025-06-20","o":61.12,"h":61.33,"l":60.57,"c":60.91,"v":612700},{"d":"2025-06-23","o":60.58,"h":62.54,"l":60.54,"c":62.5,"v":479600},{"d":"2025-06-24","o":63.4,"h":64.06,"l":62.89,"c":63.27,"v":339300},{"d":"2025-06-25","o":63.27,"h":63.5,"l":62.79,"c":63.15,"v":296000},{"d":"2025-06-26","o":63.38,"h":64.89,"l":63.23,"c":64.8,"v":290000},{"d":"2025-06-27","o":65.19,"h":65.2,"l":64.45,"c":64.92,"v":657500},{"d":"2025-06-30","o":65.13,"h":65.43,"l":64.6,"c":64.7,"v":382300},{"d":"2025-07-01","o":64.3,"h":67.22,"l":64.3,"c":66.31,"v":383500},{"d":"2025-07-02","o":66.68,"h":67.13,"l":65.8,"c":67.06,"v":384700},{"d":"2025-07-03","o":67.64,"h":68.18,"l":66.85,"c":67.74,"v":223700},{"d":"2025-07-07","o":67.4,"h":68.44,"l":66.86,"c":67.03,"v":324900},{"d":"2025-07-08","o":67.11,"h":68.06,"l":67.1,"c":67.22,"v":421200},{"d":"2025-07-09","o":67.73,"h":67.82,"l":66.92,"c":67.27,"v":223200},{"d":"2025-07-10","o":67.03,"h":68.1,"l":67.03,"c":67.44,"v":398000},{"d":"2025-07-11","o":66.95,"h":67.71,"l":66.47,"c":67.45,"v":398300},{"d":"2025-07-14","o":67.3,"h":68.37,"l":67.08,"c":68.34,"v":319600},{"d":"2025-07-15","o":67.99,"h":68.11,"l":65.76,"c":65.77,"v":396600},{"d":"2025-07-16","o":66.35,"h":66.8,"l":65.13,"c":66.45,"v":265400},{"d":"2025-07-17","o":66.58,"h":67.68,"l":66.58,"c":67.38,"v":286000},{"d":"2025-07-18","o":67.69,"h":67.83,"l":66.89,"c":67.34,"v":226900},{"d":"2025-07-21","o":67.45,"h":67.85,"l":66.62,"c":66.68,"v":251700},{"d":"2025-07-22","o":66.55,"h":67.46,"l":66.38,"c":66.87,"v":386000},{"d":"2025-07-23","o":67.1,"h":67.1,"l":65.95,"c":66.47,"v":486300},{"d":"2025-07-24","o":66.21,"h":66.58,"l":65.46,"c":65.68,"v":327900},{"d":"2025-07-25","o":65.58,"h":66.42,"l":64.64,"c":66.42,"v":614400},{"d":"2025-07-28","o":66.1,"h":66.9,"l":65.95,"c":66.4,"v":700000},{"d":"2025-07-29","o":66.57,"h":70.27,"l":66.57,"c":69.94,"v":1220800},{"d":"2025-07-30","o":70.1,"h":70.43,"l":68.48,"c":68.63,"v":963900},{"d":"2025-07-31","o":68.03,"h":68.94,"l":67.5,"c":68.35,"v":794000},{"d":"2025-08-01","o":67.33,"h":67.55,"l":65.43,"c":65.91,"v":639700},{"d":"2025-08-04","o":66.14,"h":66.6,"l":65.79,"c":66.6,"v":412400},{"d":"2025-08-05","o":66.6,"h":67.29,"l":65.47,"c":67.21,"v":459100},{"d":"2025-08-06","o":67.43,"h":67.58,"l":66.82,"c":66.82,"v":409500},{"d":"2025-08-07","o":67.31,"h":67.31,"l":65.91,"c":66.02,"v":385600},{"d":"2025-08-08","o":66.6,"h":67.32,"l":65.98,"c":67.1,"v":453800},{"d":"2025-08-11","o":67.24,"h":67.34,"l":66.69,"c":67.18,"v":369100},{"d":"2025-08-12","o":67.73,"h":70.15,"l":67.48,"c":70.04,"v":366500},{"d":"2025-08-13","o":70.66,"h":71.86,"l":70.4,"c":71.63,"v":412900},{"d":"2025-08-14","o":70.95,"h":71.34,"l":70.51,"c":71.28,"v":392800},{"d":"2025-08-15","o":71.39,"h":71.39,"l":69.89,"c":69.97,"v":427300},{"d":"2025-08-18","o":69.78,"h":70.23,"l":69.58,"c":70.16,"v":325000},{"d":"2025-08-19","o":69.73,"h":70.94,"l":69.7,"c":70.02,"v":363600},{"d":"2025-08-20","o":70.15,"h":70.27,"l":68.92,"c":69.67,"v":392300},{"d":"2025-08-21","o":69.31,"h":69.78,"l":69.01,"c":69.09,"v":280700},{"d":"2025-08-22","o":69.69,"h":72.62,"l":69.48,"c":72.04,"v":837000},{"d":"2025-08-25","o":71.75,"h":72.33,"l":71.73,"c":71.85,"v":316200},{"d":"2025-08-26","o":71.64,"h":73.53,"l":71.64,"c":73.02,"v":409000},{"d":"2025-08-27","o":72.69,"h":74.31,"l":72.69,"c":73.82,"v":395600},{"d":"2025-08-28","o":74.38,"h":74.38,"l":73.21,"c":73.59,"v":355000},{"d":"2025-08-29","o":73.63,"h":74,"l":72.94,"c":73.28,"v":345900},{"d":"2025-09-02","o":72.2,"h":72.95,"l":71.97,"c":72.65,"v":283400},{"d":"2025-09-03","o":72.51,"h":73.72,"l":72.31,"c":72.84,"v":257800},{"d":"2025-09-04","o":73.24,"h":74.51,"l":73.24,"c":74.47,"v":288700},{"d":"2025-09-05","o":74.83,"h":75.46,"l":73.47,"c":74.03,"v":368300},{"d":"2025-09-08","o":74.14,"h":74.33,"l":72.86,"c":73.6,"v":362000},{"d":"2025-09-09","o":73.29,"h":73.72,"l":72.91,"c":73.38,"v":452400},{"d":"2025-09-10","o":73.63,"h":74.64,"l":73.52,"c":73.92,"v":426400},{"d":"2025-09-11","o":73.91,"h":74.79,"l":73.67,"c":74.63,"v":392700},{"d":"2025-09-12","o":74.47,"h":74.9,"l":73.99,"c":74.38,"v":338800},{"d":"2025-09-15","o":74.43,"h":75.01,"l":73.82,"c":74.01,"v":469300},{"d":"2025-09-16","o":74.05,"h":74.49,"l":72.9,"c":73.76,"v":543200},{"d":"2025-09-17","o":74.15,"h":75.98,"l":73.8,"c":74.15,"v":469500},{"d":"2025-09-18","o":74.43,"h":76.58,"l":74.43,"c":76.41,"v":512400},{"d":"2025-09-19","o":76.33,"h":76.47,"l":75.15,"c":75.91,"v":1225300},{"d":"2025-09-22","o":75.35,"h":75.81,"l":74.95,"c":75.12,"v":406700},{"d":"2025-09-23","o":75.07,"h":76.52,"l":74.74,"c":75,"v":485100},{"d":"2025-09-24","o":74.84,"h":75.53,"l":74.38,"c":74.71,"v":423200},{"d":"2025-09-25","o":74.8,"h":75.14,"l":74.2,"c":74.77,"v":245800},{"d":"2025-09-26","o":74.83,"h":75.53,"l":74.39,"c":74.86,"v":427300},{"d":"2025-09-29","o":74.91,"h":74.91,"l":73.42,"c":74.34,"v":410600},{"d":"2025-09-30","o":74.45,"h":74.63,"l":72.71,"c":73.31,"v":353700},{"d":"2025-10-01","o":72.72,"h":73.33,"l":72.15,"c":73.03,"v":314400},{"d":"2025-10-02","o":72.9,"h":73.46,"l":72.32,"c":73.18,"v":319000},{"d":"2025-10-03","o":73.48,"h":74.7,"l":73.48,"c":73.79,"v":380300},{"d":"2025-10-06","o":74.54,"h":76.03,"l":73.84,"c":74.88,"v":407900},{"d":"2025-10-07","o":75.12,"h":75.37,"l":73.87,"c":74.28,"v":479300},{"d":"2025-10-08","o":74.77,"h":74.77,"l":73.68,"c":74.19,"v":446500},{"d":"2025-10-09","o":74.26,"h":74.27,"l":73.38,"c":73.89,"v":342500},{"d":"2025-10-10","o":74.24,"h":75.36,"l":71.08,"c":71.16,"v":626700},{"d":"2025-10-13","o":72.02,"h":72.81,"l":71.43,"c":72.52,"v":316500},{"d":"2025-10-14","o":72.14,"h":75.33,"l":72.14,"c":74.86,"v":363000},{"d":"2025-10-15","o":76,"h":76,"l":73.13,"c":73.7,"v":329000},{"d":"2025-10-16","o":73.28,"h":73.64,"l":68.8,"c":69.41,"v":826300},{"d":"2025-10-17","o":70.26,"h":71.03,"l":69.09,"c":70.81,"v":385900},{"d":"2025-10-20","o":71.09,"h":72.91,"l":70.95,"c":72.59,"v":362700},{"d":"2025-10-21","o":73.21,"h":73.43,"l":72.36,"c":73.26,"v":341400},{"d":"2025-10-22","o":73.63,"h":74.33,"l":72.59,"c":73.08,"v":378800},{"d":"2025-10-23","o":72.84,"h":73.45,"l":72.28,"c":72.48,"v":328800},{"d":"2025-10-24","o":73.3,"h":74.18,"l":73.11,"c":74.02,"v":398400},{"d":"2025-10-27","o":74.75,"h":75.07,"l":74.09,"c":74.41,"v":557900},{"d":"2025-10-28","o":75.19,"h":75.19,"l":72.02,"c":73.01,"v":581100},{"d":"2025-10-29","o":73.28,"h":75.04,"l":72.16,"c":72.36,"v":864700},{"d":"2025-10-30","o":71.75,"h":73.52,"l":71.5,"c":71.67,"v":719500},{"d":"2025-10-31","o":71.57,"h":71.97,"l":70.55,"c":71.62,"v":495700},{"d":"2025-11-03","o":71.66,"h":72.34,"l":70.65,"c":72.29,"v":545700},{"d":"2025-11-04","o":71.46,"h":72.69,"l":70.7,"c":72.45,"v":440600},{"d":"2025-11-05","o":72.44,"h":73.48,"l":71.98,"c":73.14,"v":318700},{"d":"2025-11-06","o":72.56,"h":73.66,"l":72.29,"c":72.9,"v":461800},{"d":"2025-11-07","o":72.84,"h":73.68,"l":72.35,"c":73.68,"v":371700},{"d":"2025-11-10","o":73.8,"h":74.49,"l":72.98,"c":73.85,"v":379000},{"d":"2025-11-11","o":73.78,"h":75.46,"l":73.43,"c":74.91,"v":367300},{"d":"2025-11-12","o":74.84,"h":76.06,"l":73.87,"c":73.91,"v":658300},{"d":"2025-11-13","o":73.7,"h":74.45,"l":72.1,"c":72.52,"v":359600},{"d":"2025-11-14","o":72.32,"h":73.12,"l":71.38,"c":72.89,"v":285200},{"d":"2025-11-17","o":72.82,"h":72.97,"l":69.92,"c":70.43,"v":689300},{"d":"2025-11-18","o":70.15,"h":72.34,"l":69.58,"c":71.68,"v":511800},{"d":"2025-11-19","o":71.82,"h":72.25,"l":70.99,"c":71.96,"v":496700},{"d":"2025-11-20","o":72.66,"h":73.75,"l":71.72,"c":71.76,"v":357400},{"d":"2025-11-21","o":72.24,"h":74.92,"l":72.12,"c":74.19,"v":325700},{"d":"2025-11-24","o":73.95,"h":74.65,"l":73.28,"c":74.25,"v":332500},{"d":"2025-11-25","o":74.42,"h":77.15,"l":74.42,"c":76.26,"v":480700},{"d":"2025-11-26","o":75.87,"h":76.86,"l":75.87,"c":75.9,"v":581700},{"d":"2025-11-28","o":75.92,"h":76.44,"l":75.64,"c":75.76,"v":140400},{"d":"2025-12-01","o":75.26,"h":76.64,"l":75.26,"c":76.16,"v":304100},{"d":"2025-12-02","o":76.57,"h":76.6,"l":75.36,"c":75.52,"v":342400},{"d":"2025-12-03","o":75.69,"h":77.12,"l":75.69,"c":76.71,"v":441200},{"d":"2025-12-04","o":76.44,"h":77.63,"l":76.02,"c":76.81,"v":322100},{"d":"2025-12-05","o":76.33,"h":76.94,"l":76.04,"c":76.55,"v":310200},{"d":"2025-12-08","o":76.69,"h":77.5,"l":76.36,"c":76.51,"v":289700},{"d":"2025-12-09","o":76.71,"h":77.42,"l":75.76,"c":76.04,"v":337600},{"d":"2025-12-10","o":76,"h":78.65,"l":76,"c":77.73,"v":587100},{"d":"2025-12-11","o":77.66,"h":78.87,"l":77.51,"c":78.26,"v":475000},{"d":"2025-12-12","o":78.78,"h":78.78,"l":77.25,"c":77.95,"v":607300},{"d":"2025-12-15","o":78.74,"h":78.99,"l":77.69,"c":78.66,"v":604000},{"d":"2025-12-16","o":78.51,"h":78.98,"l":77.58,"c":77.78,"v":462400},{"d":"2025-12-17","o":78,"h":78.32,"l":76.79,"c":77.51,"v":775400},{"d":"2025-12-18","o":78.3,"h":78.61,"l":77.51,"c":77.89,"v":553500},{"d":"2025-12-19","o":77.66,"h":78.29,"l":77.11,"c":77.54,"v":1011300},{"d":"2025-12-22","o":77.59,"h":78.28,"l":77.1,"c":77.63,"v":422100},{"d":"2025-12-23","o":77.85,"h":77.85,"l":76.35,"c":76.42,"v":389900},{"d":"2025-12-24","o":76.55,"h":76.84,"l":76.09,"c":76.59,"v":207400},{"d":"2025-12-26","o":76.34,"h":76.65,"l":75.79,"c":76,"v":285900},{"d":"2025-12-29","o":76.36,"h":76.5,"l":75.35,"c":75.86,"v":309500},{"d":"2025-12-30","o":75.71,"h":75.75,"l":74.8,"c":75.24,"v":435800},{"d":"2025-12-31","o":75.35,"h":75.35,"l":73.55,"c":74.27,"v":549500},{"d":"2026-01-02","o":74.17,"h":74.55,"l":73.32,"c":73.98,"v":328300},{"d":"2026-01-05","o":73.84,"h":76.82,"l":73.38,"c":75.76,"v":407100},{"d":"2026-01-06","o":75.2,"h":76.24,"l":74.85,"c":76.2,"v":321800},{"d":"2026-01-07","o":76.35,"h":76.93,"l":75.74,"c":76.87,"v":298700},{"d":"2026-01-08","o":76.72,"h":79.56,"l":76.72,"c":78.99,"v":478800},{"d":"2026-01-09","o":79.11,"h":79.55,"l":78,"c":79.13,"v":424200},{"d":"2026-01-12","o":78.36,"h":79.41,"l":78.31,"c":79.37,"v":544000},{"d":"2026-01-13","o":79.63,"h":80.01,"l":77.71,"c":78.24,"v":566800},{"d":"2026-01-14","o":78.04,"h":79.88,"l":78.04,"c":79.71,"v":505800},{"d":"2026-01-15","o":80.11,"h":81.45,"l":79.29,"c":81.41,"v":540000},{"d":"2026-01-16","o":81.33,"h":81.61,"l":79.87,"c":79.96,"v":365100},{"d":"2026-01-20","o":78.65,"h":80.19,"l":78.36,"c":78.93,"v":432900},{"d":"2026-01-21","o":79.27,"h":82.33,"l":78.44,"c":82.07,"v":866400},{"d":"2026-01-22","o":82.45,"h":83.64,"l":81.92,"c":82.77,"v":479700},{"d":"2026-01-23","o":82.32,"h":82.63,"l":79.66,"c":80.44,"v":764700},{"d":"2026-01-26","o":80.42,"h":81.16,"l":79.33,"c":80.4,"v":352900},{"d":"2026-01-27","o":80.53,"h":80.87,"l":79.62,"c":80.21,"v":422400},{"d":"2026-01-28","o":80.29,"h":80.92,"l":79.6,"c":79.68,"v":435500},{"d":"2026-01-29","o":79.47,"h":81.5,"l":78.97,"c":81.3,"v":673800},{"d":"2026-01-30","o":79.68,"h":82.66,"l":73.78,"c":80.62,"v":923800},{"d":"2026-02-02","o":81.26,"h":81.6,"l":79.79,"c":79.89,"v":754100},{"d":"2026-02-03","o":80.07,"h":83.29,"l":79.37,"c":82.96,"v":861600},{"d":"2026-02-04","o":83.45,"h":85.4,"l":83.36,"c":84.15,"v":648200},{"d":"2026-02-05","o":84.44,"h":85.65,"l":83.49,"c":84.34,"v":566000},{"d":"2026-02-06","o":85.11,"h":86.35,"l":84.88,"c":85.94,"v":489800},{"d":"2026-02-09","o":85.29,"h":86.42,"l":85.18,"c":85.79,"v":725800},{"d":"2026-02-10","o":87.98,"h":87.98,"l":83.76,"c":84.76,"v":411900},{"d":"2026-02-11","o":85.46,"h":85.84,"l":83.13,"c":83.62,"v":298300},{"d":"2026-02-12","o":84.45,"h":85.12,"l":82.26,"c":83.22,"v":406500},{"d":"2026-02-13","o":82.86,"h":84.1,"l":82.09,"c":84.02,"v":452800},{"d":"2026-02-17","o":84.47,"h":85.59,"l":83.33,"c":83.85,"v":344500},{"d":"2026-02-18","o":83.94,"h":85.32,"l":82.85,"c":83.19,"v":307400},{"d":"2026-02-19","o":82.5,"h":83,"l":82.1,"c":82.93,"v":304900},{"d":"2026-02-20","o":82.91,"h":83.86,"l":81.69,"c":83.73,"v":429900},{"d":"2026-02-23","o":83.84,"h":83.97,"l":78.85,"c":79.72,"v":500400},{"d":"2026-02-24","o":79.02,"h":79.97,"l":78.75,"c":79.35,"v":574600},{"d":"2026-02-25","o":79.54,"h":81.44,"l":79.15,"c":80.88,"v":427600},{"d":"2026-02-26","o":81.35,"h":82.93,"l":81.15,"c":82.55,"v":700400},{"d":"2026-02-27","o":80.95,"h":80.95,"l":77.15,"c":77.66,"v":1252700},{"d":"2026-03-02","o":76.09,"h":80,"l":75.72,"c":79.32,"v":715800},{"d":"2026-03-03","o":78.34,"h":79.98,"l":76.8,"c":79.34,"v":554900},{"d":"2026-03-04","o":79.66,"h":79.96,"l":78.72,"c":79.43,"v":526200},{"d":"2026-03-05","o":78.31,"h":79.36,"l":77.16,"c":78.81,"v":660100},{"d":"2026-03-06","o":76.79,"h":77.4,"l":75.15,"c":76.68,"v":620300},{"d":"2026-03-09","o":75.15,"h":76.99,"l":73.57,"c":76.4,"v":555200},{"d":"2026-03-10","o":76.22,"h":77.94,"l":75.36,"c":76.63,"v":648500},{"d":"2026-03-11","o":76.13,"h":76.35,"l":74.86,"c":75.59,"v":898400},{"d":"2026-03-12","o":74.1,"h":75.77,"l":73.58,"c":75.31,"v":547200},{"d":"2026-03-13","o":75.89,"h":76.3,"l":74.4,"c":75.18,"v":466200},{"d":"2026-03-16","o":75.98,"h":76.24,"l":75.18,"c":75.23,"v":454500},{"d":"2026-03-17","o":76.07,"h":76.39,"l":74.6,"c":75.04,"v":463200},{"d":"2026-03-18","o":75.07,"h":75.23,"l":73.48,"c":74.04,"v":1177900},{"d":"2026-03-19","o":73.87,"h":75.35,"l":73.2,"c":74.63,"v":438300},{"d":"2026-03-20","o":74.92,"h":75.07,"l":73.81,"c":74.49,"v":1128200},{"d":"2026-03-23","o":76.04,"h":77.18,"l":74.73,"c":75.76,"v":561200},{"d":"2026-03-24","o":75.06,"h":77.25,"l":74.73,"c":76.56,"v":570900},{"d":"2026-03-25","o":77.31,"h":77.76,"l":76.58,"c":77.37,"v":421000},{"d":"2026-03-26","o":76.48,"h":77.7,"l":76.41,"c":77.28,"v":545200},{"d":"2026-03-27","o":76.89,"h":77.02,"l":75.62,"c":75.89,"v":508300},{"d":"2026-03-30","o":76.4,"h":77.05,"l":75.75,"c":76.53,"v":505100},{"d":"2026-03-31","o":77.37,"h":78.54,"l":76.91,"c":77.99,"v":381488},{"d":"2026-04-01","o":78.04,"h":79.33,"l":78.2,"c":78.5,"v":488558},{"d":"2026-04-02","o":77.76,"h":78.52,"l":77.05,"c":78.4,"v":302097},{"d":"2026-04-06","o":78.31,"h":79.24,"l":77.9,"c":79,"v":280081},{"d":"2026-04-07","o":78.78,"h":79.85,"l":78.74,"c":79.59,"v":373227},{"d":"2026-04-08","o":81.43,"h":82.87,"l":81.25,"c":82.2,"v":422745},{"d":"2026-04-09","o":81.99,"h":84.03,"l":81.58,"c":83.56,"v":445554},{"d":"2026-04-10","o":83.3,"h":83.49,"l":82.33,"c":82.86,"v":303309},{"d":"2026-04-13","o":82.3,"h":83.44,"l":81.62,"c":83.41,"v":332490},{"d":"2026-04-14","o":82.98,"h":83.46,"l":82.28,"c":82.84,"v":340568},{"d":"2026-04-15","o":82.82,"h":82.93,"l":81.72,"c":82.67,"v":243190},{"d":"2026-04-16","o":82.67,"h":82.94,"l":82.18,"c":82.63,"v":340398},{"d":"2026-04-17","o":83.64,"h":86.3,"l":83.63,"c":85.28,"v":788188},{"d":"2026-04-20","o":84.88,"h":85.82,"l":84.84,"c":85.43,"v":378809},{"d":"2026-04-21","o":85.55,"h":85.75,"l":84.19,"c":84.45,"v":538888},{"d":"2026-04-22","o":84.56,"h":85.23,"l":83.65,"c":83.85,"v":457660},{"d":"2026-04-23","o":84.29,"h":85.22,"l":83.62,"c":84.62,"v":832871},{"d":"2026-04-24","o":86.31,"h":85.64,"l":83.55,"c":84.89,"v":815465},{"d":"2026-04-27","o":85.29,"h":86.38,"l":84.46,"c":85.12,"v":434228},{"d":"2026-04-28","o":86.04,"h":86.43,"l":84.93,"c":85.66,"v":343980},{"d":"2026-04-29","o":85.34,"h":85.87,"l":83.89,"c":84.32,"v":270588},{"d":"2026-04-30","o":83.79,"h":85.81,"l":83.75,"c":85.25,"v":263217},{"d":"2026-05-01","o":85.06,"h":86.01,"l":84.36,"c":85.56,"v":283346},{"d":"2026-05-04","o":84.94,"h":85.98,"l":84.55,"c":85.08,"v":236056},{"d":"2026-05-05","o":85.44,"h":86.87,"l":84.98,"c":86.58,"v":362307},{"d":"2026-05-06","o":87.19,"h":87.99,"l":86.77,"c":87.26,"v":430591},{"d":"2026-05-07","o":87.48,"h":87.68,"l":86.25,"c":86.33,"v":167277},{"d":"2026-05-08","o":86.85,"h":87,"l":85.71,"c":86.52,"v":225643},{"d":"2026-05-11","o":86.97,"h":87.07,"l":84.47,"c":85.05,"v":293362},{"d":"2026-05-12","o":85.14,"h":84.78,"l":82.84,"c":84.03,"v":318903},{"d":"2026-05-13","o":83.8,"h":84.06,"l":82.67,"c":82.87,"v":318667},{"d":"2026-05-14","o":83.63,"h":84.35,"l":83.32,"c":83.67,"v":197118},{"d":"2026-05-15","o":83.52,"h":83.45,"l":82.09,"c":82.56,"v":340133},{"d":"2026-05-18","o":82.84,"h":84.73,"l":82.98,"c":83.6,"v":226136},{"d":"2026-05-19","o":83.39,"h":83.44,"l":82.31,"c":82.6,"v":254257}]