[{"d":"1995-09-14","o":2.28,"h":2.39,"l":2.28,"c":2.36,"v":12915900},{"d":"1995-09-15","o":2.33,"h":2.39,"l":2.31,"c":2.36,"v":3802500},{"d":"1995-09-18","o":2.33,"h":2.42,"l":2.33,"c":2.36,"v":1345500},{"d":"1995-09-19","o":2.33,"h":2.42,"l":2.33,"c":2.33,"v":1305000},{"d":"1995-09-20","o":2.33,"h":2.42,"l":2.33,"c":2.36,"v":648900},{"d":"1995-09-21","o":2.33,"h":2.39,"l":2.33,"c":2.39,"v":1063800},{"d":"1995-09-22","o":2.33,"h":2.39,"l":2.33,"c":2.33,"v":621000},{"d":"1995-09-25","o":2.33,"h":2.39,"l":2.33,"c":2.36,"v":594000},{"d":"1995-09-26","o":2.33,"h":2.39,"l":2.33,"c":2.33,"v":686700},{"d":"1995-09-27","o":2.39,"h":2.42,"l":2.33,"c":2.36,"v":1115100},{"d":"1995-09-28","o":2.39,"h":2.39,"l":2.33,"c":2.33,"v":69300},{"d":"1995-09-29","o":2.4,"h":2.42,"l":2.36,"c":2.42,"v":237600},{"d":"1995-10-02","o":2.36,"h":2.44,"l":2.36,"c":2.36,"v":256500},{"d":"1995-10-03","o":2.36,"h":2.44,"l":2.36,"c":2.44,"v":548100},{"d":"1995-10-04","o":2.4,"h":2.47,"l":2.39,"c":2.42,"v":281700},{"d":"1995-10-05","o":2.42,"h":2.5,"l":2.42,"c":2.46,"v":432900},{"d":"1995-10-06","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":498600},{"d":"1995-10-09","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":57600},{"d":"1995-10-10","o":2.42,"h":2.44,"l":2.39,"c":2.39,"v":1080000},{"d":"1995-10-11","o":2.39,"h":2.42,"l":2.39,"c":2.42,"v":140400},{"d":"1995-10-12","o":2.39,"h":2.5,"l":2.39,"c":2.46,"v":321300},{"d":"1995-10-13","o":2.46,"h":2.5,"l":2.42,"c":2.46,"v":1192500},{"d":"1995-10-16","o":2.42,"h":2.46,"l":2.42,"c":2.44,"v":100800},{"d":"1995-10-17","o":2.42,"h":2.5,"l":2.42,"c":2.43,"v":127800},{"d":"1995-10-18","o":2.5,"h":2.5,"l":2.43,"c":2.44,"v":57600},{"d":"1995-10-19","o":2.5,"h":2.5,"l":2.43,"c":2.43,"v":405900},{"d":"1995-10-20","o":2.43,"h":2.5,"l":2.38,"c":2.38,"v":349200},{"d":"1995-10-23","o":2.42,"h":2.42,"l":2.38,"c":2.38,"v":431100},{"d":"1995-10-24","o":2.38,"h":2.44,"l":2.38,"c":2.4,"v":1346400},{"d":"1995-10-25","o":2.44,"h":2.44,"l":2.4,"c":2.4,"v":323100},{"d":"1995-10-26","o":2.4,"h":2.44,"l":2.4,"c":2.4,"v":240300},{"d":"1995-10-27","o":2.4,"h":2.47,"l":2.4,"c":2.46,"v":541800},{"d":"1995-10-30","o":2.43,"h":2.47,"l":2.42,"c":2.42,"v":130500},{"d":"1995-10-31","o":2.42,"h":2.47,"l":2.42,"c":2.44,"v":153000},{"d":"1995-11-01","o":2.42,"h":2.44,"l":2.42,"c":2.43,"v":205200},{"d":"1995-11-02","o":2.44,"h":2.44,"l":2.42,"c":2.43,"v":179100},{"d":"1995-11-03","o":2.44,"h":2.44,"l":2.42,"c":2.43,"v":69300},{"d":"1995-11-06","o":2.42,"h":2.44,"l":2.39,"c":2.4,"v":232200},{"d":"1995-11-07","o":2.39,"h":2.42,"l":2.36,"c":2.42,"v":364500},{"d":"1995-11-08","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":16200},{"d":"1995-11-09","o":2.36,"h":2.42,"l":2.36,"c":2.36,"v":67500},{"d":"1995-11-10","o":2.36,"h":2.36,"l":2.31,"c":2.31,"v":178200},{"d":"1995-11-13","o":2.31,"h":2.36,"l":2.29,"c":2.33,"v":478800},{"d":"1995-11-14","o":2.36,"h":2.36,"l":2.29,"c":2.33,"v":63900},{"d":"1995-11-15","o":2.28,"h":2.35,"l":2.28,"c":2.28,"v":17100},{"d":"1995-11-16","o":2.28,"h":2.31,"l":2.26,"c":2.29,"v":291600},{"d":"1995-11-17","o":2.26,"h":2.26,"l":2.21,"c":2.24,"v":252900},{"d":"1995-11-20","o":2.22,"h":2.25,"l":2.22,"c":2.22,"v":75600},{"d":"1995-11-21","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":3600},{"d":"1995-11-22","o":2.25,"h":2.31,"l":2.24,"c":2.31,"v":109800},{"d":"1995-11-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":18000},{"d":"1995-11-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4500},{"d":"1995-11-28","o":2.31,"h":2.33,"l":2.25,"c":2.33,"v":551700},{"d":"1995-11-29","o":2.33,"h":2.33,"l":2.28,"c":2.28,"v":271800},{"d":"1995-11-30","o":2.28,"h":2.47,"l":2.28,"c":2.29,"v":1051200},{"d":"1995-12-01","o":2.3,"h":2.3,"l":2.21,"c":2.24,"v":1290600},{"d":"1995-12-04","o":2.25,"h":2.25,"l":2.22,"c":2.25,"v":102600},{"d":"1995-12-05","o":2.28,"h":2.28,"l":2.22,"c":2.25,"v":141300},{"d":"1995-12-06","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":22500},{"d":"1995-12-07","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":57600},{"d":"1995-12-08","o":2.22,"h":2.28,"l":2.22,"c":2.25,"v":174600},{"d":"1995-12-11","o":2.31,"h":2.33,"l":2.28,"c":2.28,"v":64800},{"d":"1995-12-12","o":2.36,"h":2.39,"l":2.31,"c":2.35,"v":804600},{"d":"1995-12-13","o":2.33,"h":2.36,"l":2.33,"c":2.36,"v":45000},{"d":"1995-12-14","o":2.36,"h":2.36,"l":2.33,"c":2.36,"v":34200},{"d":"1995-12-15","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":4500},{"d":"1995-12-18","o":2.33,"h":2.33,"l":2.28,"c":2.29,"v":540000},{"d":"1995-12-19","o":2.28,"h":2.35,"l":2.28,"c":2.28,"v":13500},{"d":"1995-12-20","o":2.28,"h":2.29,"l":2.25,"c":2.29,"v":104400},{"d":"1995-12-21","o":2.25,"h":2.28,"l":2.21,"c":2.26,"v":221400},{"d":"1995-12-22","o":2.29,"h":2.29,"l":2.22,"c":2.22,"v":2700},{"d":"1995-12-26","o":2.22,"h":2.25,"l":2.22,"c":2.22,"v":508500},{"d":"1995-12-27","o":2.22,"h":2.29,"l":2.22,"c":2.24,"v":1148400},{"d":"1995-12-28","o":2.25,"h":2.31,"l":2.22,"c":2.31,"v":145800},{"d":"1995-12-29","o":2.35,"h":2.6,"l":2.29,"c":2.6,"v":523800},{"d":"1996-01-02","o":2.56,"h":2.58,"l":2.53,"c":2.57,"v":1511100},{"d":"1996-01-03","o":2.53,"h":2.58,"l":2.53,"c":2.54,"v":1087200},{"d":"1996-01-04","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":306000},{"d":"1996-01-05","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":1422900},{"d":"1996-01-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1996-01-09","o":2.5,"h":2.54,"l":2.5,"c":2.5,"v":186300},{"d":"1996-01-10","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":46800},{"d":"1996-01-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":7200},{"d":"1996-01-12","o":2.5,"h":2.53,"l":2.46,"c":2.46,"v":48600},{"d":"1996-01-15","o":2.53,"h":2.53,"l":2.49,"c":2.49,"v":19800},{"d":"1996-01-16","o":2.49,"h":2.49,"l":2.44,"c":2.44,"v":18000},{"d":"1996-01-17","o":2.44,"h":2.53,"l":2.44,"c":2.44,"v":147600},{"d":"1996-01-18","o":2.38,"h":2.42,"l":2.36,"c":2.38,"v":34200},{"d":"1996-01-19","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1996-01-22","o":2.36,"h":2.42,"l":2.36,"c":2.42,"v":95400},{"d":"1996-01-23","o":2.36,"h":2.36,"l":2.28,"c":2.28,"v":100800},{"d":"1996-01-24","o":2.28,"h":2.28,"l":2.22,"c":2.28,"v":254700},{"d":"1996-01-25","o":2.28,"h":2.28,"l":2.26,"c":2.28,"v":27900},{"d":"1996-01-26","o":2.24,"h":2.26,"l":2.24,"c":2.26,"v":18000},{"d":"1996-01-29","o":2.25,"h":2.28,"l":2.25,"c":2.28,"v":83700},{"d":"1996-01-30","o":2.28,"h":2.28,"l":2.25,"c":2.26,"v":46800},{"d":"1996-01-31","o":2.28,"h":2.31,"l":2.25,"c":2.26,"v":378000},{"d":"1996-02-01","o":2.25,"h":2.25,"l":2.24,"c":2.24,"v":81000},{"d":"1996-02-02","o":2.22,"h":2.28,"l":2.22,"c":2.28,"v":15300},{"d":"1996-02-05","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":21600},{"d":"1996-02-06","o":2.22,"h":2.28,"l":2.22,"c":2.28,"v":40500},{"d":"1996-02-07","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":4500},{"d":"1996-02-08","o":2.22,"h":2.28,"l":2.22,"c":2.22,"v":119700},{"d":"1996-02-09","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":6300},{"d":"1996-02-12","o":2.22,"h":2.25,"l":2.19,"c":2.22,"v":279000},{"d":"1996-02-13","o":2.19,"h":2.24,"l":2.19,"c":2.24,"v":51300},{"d":"1996-02-14","o":2.24,"h":2.24,"l":2.22,"c":2.22,"v":14400},{"d":"1996-02-15","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":30600},{"d":"1996-02-16","o":2.24,"h":2.28,"l":2.2,"c":2.2,"v":1059300},{"d":"1996-02-20","o":2.25,"h":2.25,"l":2.21,"c":2.21,"v":740700},{"d":"1996-02-21","o":2.24,"h":2.24,"l":2.21,"c":2.24,"v":51300},{"d":"1996-02-22","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":234000},{"d":"1996-02-23","o":2.21,"h":2.25,"l":2.21,"c":2.22,"v":1557000},{"d":"1996-02-26","o":2.26,"h":2.26,"l":2.21,"c":2.22,"v":1207800},{"d":"1996-02-27","o":2.26,"h":2.26,"l":2.21,"c":2.22,"v":214200},{"d":"1996-02-28","o":2.25,"h":2.25,"l":2.21,"c":2.25,"v":12600},{"d":"1996-02-29","o":2.26,"h":2.28,"l":2.22,"c":2.25,"v":968400},{"d":"1996-03-01","o":2.25,"h":2.25,"l":2.24,"c":2.24,"v":390600},{"d":"1996-03-04","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":753300},{"d":"1996-03-05","o":2.25,"h":2.25,"l":2.21,"c":2.24,"v":28800},{"d":"1996-03-06","o":2.25,"h":2.25,"l":2.21,"c":2.24,"v":911700},{"d":"1996-03-07","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":0},{"d":"1996-03-08","o":2.21,"h":2.25,"l":2.21,"c":2.22,"v":36000},{"d":"1996-03-11","o":2.29,"h":2.29,"l":2.24,"c":2.24,"v":45900},{"d":"1996-03-12","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":9000},{"d":"1996-03-13","o":2.29,"h":2.29,"l":2.24,"c":2.24,"v":45900},{"d":"1996-03-14","o":2.24,"h":2.29,"l":2.21,"c":2.21,"v":219600},{"d":"1996-03-15","o":2.22,"h":2.22,"l":2.21,"c":2.21,"v":110700},{"d":"1996-03-18","o":2.22,"h":2.28,"l":2.21,"c":2.28,"v":525600},{"d":"1996-03-19","o":2.22,"h":2.28,"l":2.21,"c":2.28,"v":130500},{"d":"1996-03-20","o":2.24,"h":2.24,"l":2.22,"c":2.22,"v":1078200},{"d":"1996-03-21","o":2.24,"h":2.28,"l":2.24,"c":2.26,"v":96300},{"d":"1996-03-22","o":2.24,"h":2.25,"l":2.22,"c":2.24,"v":132300},{"d":"1996-03-25","o":2.24,"h":2.24,"l":2.22,"c":2.24,"v":513000},{"d":"1996-03-26","o":2.22,"h":2.22,"l":2.21,"c":2.21,"v":94500},{"d":"1996-03-27","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":9000},{"d":"1996-03-28","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1996-03-29","o":2.24,"h":2.28,"l":2.24,"c":2.28,"v":90900},{"d":"1996-04-01","o":2.22,"h":2.24,"l":2.22,"c":2.24,"v":414900},{"d":"1996-04-02","o":2.22,"h":2.25,"l":2.22,"c":2.24,"v":387000},{"d":"1996-04-03","o":2.22,"h":2.24,"l":2.22,"c":2.22,"v":185400},{"d":"1996-04-04","o":2.28,"h":2.28,"l":2.22,"c":2.22,"v":26100},{"d":"1996-04-08","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":36900},{"d":"1996-04-09","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":12600},{"d":"1996-04-10","o":2.25,"h":2.25,"l":2.22,"c":2.22,"v":7200},{"d":"1996-04-11","o":2.24,"h":2.24,"l":2.18,"c":2.18,"v":330300},{"d":"1996-04-12","o":2.21,"h":2.22,"l":2.19,"c":2.19,"v":13500},{"d":"1996-04-15","o":2.18,"h":2.19,"l":2.18,"c":2.18,"v":272700},{"d":"1996-04-16","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":900},{"d":"1996-04-17","o":2.19,"h":2.21,"l":2.19,"c":2.21,"v":114300},{"d":"1996-04-18","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":22500},{"d":"1996-04-19","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"1996-04-22","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":9000},{"d":"1996-04-23","o":2.18,"h":2.19,"l":2.18,"c":2.19,"v":450000},{"d":"1996-04-24","o":2.24,"h":2.24,"l":2.18,"c":2.18,"v":9000},{"d":"1996-04-25","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"1996-04-26","o":2.18,"h":2.19,"l":2.18,"c":2.19,"v":121500},{"d":"1996-04-29","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":1800},{"d":"1996-04-30","o":2.24,"h":2.24,"l":2.19,"c":2.21,"v":37800},{"d":"1996-05-01","o":2.24,"h":2.24,"l":2.19,"c":2.24,"v":285300},{"d":"1996-05-02","o":2.19,"h":2.24,"l":2.19,"c":2.24,"v":31500},{"d":"1996-05-03","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":7200},{"d":"1996-05-06","o":2.19,"h":2.24,"l":2.19,"c":2.24,"v":3600},{"d":"1996-05-07","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":0},{"d":"1996-05-08","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":84600},{"d":"1996-05-09","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":99900},{"d":"1996-05-10","o":2.24,"h":2.24,"l":2.19,"c":2.19,"v":254700},{"d":"1996-05-13","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":4500},{"d":"1996-05-14","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":17100},{"d":"1996-05-15","o":2.24,"h":2.24,"l":2.19,"c":2.19,"v":196200},{"d":"1996-05-16","o":2.24,"h":2.24,"l":2.19,"c":2.19,"v":7200},{"d":"1996-05-17","o":2.19,"h":2.22,"l":2.19,"c":2.21,"v":207900},{"d":"1996-05-20","o":2.22,"h":2.22,"l":2.19,"c":2.21,"v":563400},{"d":"1996-05-21","o":2.21,"h":2.21,"l":2.19,"c":2.19,"v":301500},{"d":"1996-05-22","o":2.19,"h":2.22,"l":2.19,"c":2.21,"v":412200},{"d":"1996-05-23","o":2.22,"h":2.22,"l":2.19,"c":2.2,"v":1080000},{"d":"1996-05-24","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":55800},{"d":"1996-05-28","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":8100},{"d":"1996-05-29","o":2.22,"h":2.22,"l":2.17,"c":2.18,"v":8097300},{"d":"1996-05-30","o":2.19,"h":2.19,"l":2.17,"c":2.17,"v":47700},{"d":"1996-05-31","o":2.19,"h":2.19,"l":2.17,"c":2.19,"v":452700},{"d":"1996-06-03","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":6300},{"d":"1996-06-04","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":27000},{"d":"1996-06-05","o":2.17,"h":2.19,"l":2.17,"c":2.19,"v":1800},{"d":"1996-06-06","o":2.18,"h":2.18,"l":2.17,"c":2.17,"v":18900},{"d":"1996-06-07","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1996-06-10","o":2.18,"h":2.18,"l":2.17,"c":2.17,"v":439200},{"d":"1996-06-11","o":2.17,"h":2.18,"l":2.12,"c":2.12,"v":433800},{"d":"1996-06-12","o":2.12,"h":2.14,"l":2.12,"c":2.13,"v":122400},{"d":"1996-06-13","o":2.15,"h":2.15,"l":2.12,"c":2.12,"v":18000},{"d":"1996-06-14","o":2.15,"h":2.15,"l":2.12,"c":2.12,"v":39600},{"d":"1996-06-17","o":2.15,"h":2.15,"l":2.12,"c":2.15,"v":658800},{"d":"1996-06-18","o":2.14,"h":2.18,"l":2.14,"c":2.17,"v":552600},{"d":"1996-06-19","o":2.17,"h":2.18,"l":2.12,"c":2.14,"v":3082500},{"d":"1996-06-20","o":2.14,"h":2.17,"l":2.14,"c":2.14,"v":432000},{"d":"1996-06-21","o":2.15,"h":2.17,"l":2.14,"c":2.17,"v":796500},{"d":"1996-06-24","o":2.17,"h":2.18,"l":2.17,"c":2.18,"v":53100},{"d":"1996-06-25","o":2.18,"h":2.18,"l":2.14,"c":2.15,"v":71100},{"d":"1996-06-26","o":2.14,"h":2.15,"l":2.14,"c":2.15,"v":243000},{"d":"1996-06-27","o":2.15,"h":2.17,"l":2.14,"c":2.17,"v":289800},{"d":"1996-06-28","o":2.14,"h":2.18,"l":2.14,"c":2.18,"v":166500},{"d":"1996-07-01","o":2.18,"h":2.18,"l":2.11,"c":2.18,"v":1731600},{"d":"1996-07-02","o":2.18,"h":2.18,"l":2.14,"c":2.18,"v":178200},{"d":"1996-07-03","o":2.14,"h":2.14,"l":2.11,"c":2.11,"v":1059300},{"d":"1996-07-05","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":900},{"d":"1996-07-08","o":2.11,"h":2.12,"l":2.11,"c":2.11,"v":21600},{"d":"1996-07-09","o":2.14,"h":2.14,"l":2.1,"c":2.1,"v":1631700},{"d":"1996-07-10","o":2.12,"h":2.12,"l":1.86,"c":1.89,"v":1035900},{"d":"1996-07-11","o":1.93,"h":1.99,"l":1.9,"c":1.94,"v":566100},{"d":"1996-07-12","o":1.97,"h":2.04,"l":1.97,"c":2.01,"v":300600},{"d":"1996-07-15","o":2.01,"h":2.03,"l":1.99,"c":1.99,"v":149400},{"d":"1996-07-16","o":1.99,"h":2,"l":1.99,"c":1.99,"v":81900},{"d":"1996-07-17","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":12600},{"d":"1996-07-18","o":1.99,"h":2,"l":1.96,"c":1.96,"v":173700},{"d":"1996-07-19","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":18000},{"d":"1996-07-22","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":2700},{"d":"1996-07-23","o":1.97,"h":1.97,"l":1.94,"c":1.94,"v":5400},{"d":"1996-07-24","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":85500},{"d":"1996-07-25","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1996-07-26","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1996-07-29","o":1.96,"h":1.96,"l":1.93,"c":1.96,"v":189000},{"d":"1996-07-30","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":376200},{"d":"1996-07-31","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2700},{"d":"1996-08-01","o":1.97,"h":1.97,"l":1.94,"c":1.97,"v":36900},{"d":"1996-08-02","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":0},{"d":"1996-08-05","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":7200},{"d":"1996-08-06","o":1.97,"h":1.97,"l":1.94,"c":1.94,"v":28800},{"d":"1996-08-07","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":4500},{"d":"1996-08-08","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":900},{"d":"1996-08-09","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":18000},{"d":"1996-08-12","o":1.94,"h":1.97,"l":1.94,"c":1.97,"v":57600},{"d":"1996-08-13","o":1.94,"h":1.97,"l":1.94,"c":1.97,"v":148500},{"d":"1996-08-14","o":1.94,"h":1.97,"l":1.94,"c":1.96,"v":324000},{"d":"1996-08-15","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":37800},{"d":"1996-08-16","o":1.92,"h":1.94,"l":1.92,"c":1.94,"v":7200},{"d":"1996-08-19","o":1.94,"h":1.94,"l":1.92,"c":1.93,"v":549000},{"d":"1996-08-20","o":1.92,"h":1.92,"l":1.88,"c":1.88,"v":68400},{"d":"1996-08-21","o":1.88,"h":1.88,"l":1.85,"c":1.85,"v":137700},{"d":"1996-08-22","o":1.85,"h":1.89,"l":1.85,"c":1.86,"v":2457900},{"d":"1996-08-23","o":1.86,"h":1.86,"l":1.83,"c":1.83,"v":889200},{"d":"1996-08-26","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":13500},{"d":"1996-08-27","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":1800},{"d":"1996-08-28","o":1.89,"h":1.89,"l":1.86,"c":1.88,"v":41400},{"d":"1996-08-29","o":1.85,"h":1.88,"l":1.85,"c":1.88,"v":18000},{"d":"1996-08-30","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1996-09-03","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":4500},{"d":"1996-09-04","o":1.85,"h":1.86,"l":1.85,"c":1.86,"v":211500},{"d":"1996-09-05","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":54000},{"d":"1996-09-06","o":1.86,"h":1.88,"l":1.86,"c":1.86,"v":33300},{"d":"1996-09-09","o":1.89,"h":1.89,"l":1.86,"c":1.88,"v":82800},{"d":"1996-09-10","o":1.86,"h":1.88,"l":1.86,"c":1.86,"v":348300},{"d":"1996-09-11","o":1.86,"h":1.88,"l":1.83,"c":1.88,"v":9368100},{"d":"1996-09-12","o":1.86,"h":1.91,"l":1.86,"c":1.89,"v":125100},{"d":"1996-09-13","o":1.92,"h":1.92,"l":1.9,"c":1.92,"v":78300},{"d":"1996-09-16","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":18000},{"d":"1996-09-17","o":1.89,"h":2.01,"l":1.89,"c":1.97,"v":911700},{"d":"1996-09-18","o":1.97,"h":2.18,"l":1.97,"c":2.15,"v":495900},{"d":"1996-09-19","o":2.15,"h":2.31,"l":2.12,"c":2.24,"v":605700},{"d":"1996-09-20","o":2.28,"h":2.28,"l":2.18,"c":2.22,"v":222300},{"d":"1996-09-23","o":2.14,"h":2.14,"l":2.11,"c":2.14,"v":121500},{"d":"1996-09-24","o":2.12,"h":2.13,"l":2.11,"c":2.12,"v":249300},{"d":"1996-09-25","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":9000},{"d":"1996-09-26","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":26100},{"d":"1996-09-27","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":0},{"d":"1996-09-30","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":1800},{"d":"1996-10-01","o":2.11,"h":2.11,"l":2.08,"c":2.08,"v":40500},{"d":"1996-10-02","o":2.06,"h":2.08,"l":2.06,"c":2.08,"v":36000},{"d":"1996-10-03","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":17100},{"d":"1996-10-04","o":2.08,"h":2.08,"l":1.93,"c":1.93,"v":154800},{"d":"1996-10-07","o":1.94,"h":1.99,"l":1.94,"c":1.94,"v":164700},{"d":"1996-10-08","o":1.97,"h":1.99,"l":1.94,"c":1.99,"v":363600},{"d":"1996-10-09","o":1.97,"h":1.97,"l":1.94,"c":1.94,"v":342900},{"d":"1996-10-10","o":1.94,"h":2,"l":1.94,"c":2,"v":142200},{"d":"1996-10-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-10-14","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":22500},{"d":"1996-10-15","o":1.99,"h":2.06,"l":1.99,"c":2.04,"v":96300},{"d":"1996-10-16","o":2.06,"h":2.06,"l":2.04,"c":2.04,"v":239400},{"d":"1996-10-17","o":2.04,"h":2.06,"l":2.03,"c":2.04,"v":64800},{"d":"1996-10-18","o":2.04,"h":2.06,"l":2.04,"c":2.04,"v":60300},{"d":"1996-10-21","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1996-10-22","o":2.04,"h":2.06,"l":2.03,"c":2.03,"v":298800},{"d":"1996-10-23","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":3600},{"d":"1996-10-24","o":2.03,"h":2.06,"l":2.03,"c":2.03,"v":140400},{"d":"1996-10-25","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":174600},{"d":"1996-10-28","o":2.06,"h":2.06,"l":2.01,"c":2.01,"v":15300},{"d":"1996-10-29","o":2.01,"h":2.01,"l":1.89,"c":1.92,"v":2511900},{"d":"1996-10-30","o":1.93,"h":1.93,"l":1.91,"c":1.92,"v":488700},{"d":"1996-10-31","o":1.94,"h":2,"l":1.92,"c":2,"v":237600},{"d":"1996-11-01","o":1.99,"h":2.03,"l":1.99,"c":2.03,"v":18900},{"d":"1996-11-04","o":1.99,"h":2.03,"l":1.99,"c":2.03,"v":255600},{"d":"1996-11-05","o":1.99,"h":2.03,"l":1.96,"c":1.96,"v":732600},{"d":"1996-11-06","o":2,"h":2,"l":1.96,"c":1.96,"v":238500},{"d":"1996-11-07","o":1.99,"h":2.01,"l":1.94,"c":1.99,"v":835200},{"d":"1996-11-08","o":1.97,"h":2,"l":1.97,"c":2,"v":39600},{"d":"1996-11-11","o":2,"h":2.07,"l":2,"c":2.03,"v":135000},{"d":"1996-11-12","o":2.03,"h":2.04,"l":2,"c":2,"v":87300},{"d":"1996-11-13","o":1.97,"h":1.97,"l":1.96,"c":1.96,"v":117900},{"d":"1996-11-14","o":1.99,"h":1.99,"l":1.96,"c":1.96,"v":429300},{"d":"1996-11-15","o":1.94,"h":1.97,"l":1.94,"c":1.94,"v":167400},{"d":"1996-11-18","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":4500},{"d":"1996-11-19","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1996-11-20","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":5400},{"d":"1996-11-21","o":1.95,"h":1.96,"l":1.94,"c":1.94,"v":102600},{"d":"1996-11-22","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":324900},{"d":"1996-11-25","o":1.94,"h":1.94,"l":1.92,"c":1.94,"v":106200},{"d":"1996-11-26","o":1.92,"h":1.94,"l":1.92,"c":1.94,"v":27900},{"d":"1996-11-27","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":27000},{"d":"1996-11-29","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":241200},{"d":"1996-12-02","o":1.96,"h":1.99,"l":1.96,"c":1.97,"v":243900},{"d":"1996-12-03","o":1.99,"h":1.99,"l":1.94,"c":1.96,"v":146700},{"d":"1996-12-04","o":1.94,"h":1.94,"l":1.9,"c":1.9,"v":431100},{"d":"1996-12-05","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":117900},{"d":"1996-12-06","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"1996-12-09","o":1.89,"h":1.92,"l":1.88,"c":1.92,"v":297900},{"d":"1996-12-10","o":1.94,"h":1.94,"l":1.9,"c":1.92,"v":106200},{"d":"1996-12-11","o":1.93,"h":1.93,"l":1.89,"c":1.92,"v":46800},{"d":"1996-12-12","o":1.92,"h":1.93,"l":1.9,"c":1.93,"v":391500},{"d":"1996-12-13","o":1.88,"h":1.9,"l":1.82,"c":1.9,"v":3444300},{"d":"1996-12-16","o":1.9,"h":1.9,"l":1.83,"c":1.85,"v":7093800},{"d":"1996-12-17","o":1.83,"h":1.85,"l":1.76,"c":1.79,"v":1293300},{"d":"1996-12-18","o":1.79,"h":1.89,"l":1.79,"c":1.85,"v":331200},{"d":"1996-12-19","o":1.85,"h":1.96,"l":1.85,"c":1.96,"v":503100},{"d":"1996-12-20","o":1.96,"h":1.96,"l":1.92,"c":1.95,"v":538200},{"d":"1996-12-23","o":1.92,"h":2.07,"l":1.92,"c":2.01,"v":594900},{"d":"1996-12-24","o":2.01,"h":2.01,"l":1.99,"c":2.01,"v":39600},{"d":"1996-12-26","o":2.03,"h":2.07,"l":2.01,"c":2.06,"v":290700},{"d":"1996-12-27","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1996-12-30","o":2.06,"h":2.17,"l":2.06,"c":2.12,"v":424800},{"d":"1996-12-31","o":2.12,"h":2.21,"l":2.12,"c":2.15,"v":641700},{"d":"1997-01-02","o":2.14,"h":2.14,"l":2.07,"c":2.07,"v":329400},{"d":"1997-01-03","o":2.1,"h":2.1,"l":2.08,"c":2.08,"v":13500},{"d":"1997-01-06","o":2.1,"h":2.1,"l":2.07,"c":2.08,"v":18000},{"d":"1997-01-07","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1997-01-08","o":2.07,"h":2.07,"l":2,"c":2,"v":63900},{"d":"1997-01-09","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":5400},{"d":"1997-01-10","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":12600},{"d":"1997-01-13","o":2,"h":2,"l":1.96,"c":1.96,"v":20700},{"d":"1997-01-14","o":1.94,"h":1.94,"l":1.89,"c":1.89,"v":254700},{"d":"1997-01-15","o":1.9,"h":1.9,"l":1.79,"c":1.82,"v":1811700},{"d":"1997-01-16","o":1.79,"h":1.88,"l":1.79,"c":1.83,"v":267300},{"d":"1997-01-17","o":1.83,"h":1.85,"l":1.81,"c":1.82,"v":1355400},{"d":"1997-01-20","o":1.85,"h":1.85,"l":1.79,"c":1.83,"v":172800},{"d":"1997-01-21","o":1.81,"h":1.84,"l":1.81,"c":1.82,"v":90900},{"d":"1997-01-22","o":1.85,"h":1.85,"l":1.82,"c":1.82,"v":47700},{"d":"1997-01-23","o":1.82,"h":1.86,"l":1.81,"c":1.85,"v":78300},{"d":"1997-01-24","o":1.85,"h":1.85,"l":1.81,"c":1.81,"v":375300},{"d":"1997-01-27","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":33300},{"d":"1997-01-28","o":1.83,"h":1.83,"l":1.82,"c":1.82,"v":42300},{"d":"1997-01-29","o":1.83,"h":1.86,"l":1.82,"c":1.82,"v":42300},{"d":"1997-01-30","o":1.86,"h":1.88,"l":1.85,"c":1.85,"v":54000},{"d":"1997-01-31","o":1.88,"h":1.88,"l":1.85,"c":1.85,"v":405000},{"d":"1997-02-03","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"1997-02-04","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":13500},{"d":"1997-02-05","o":1.86,"h":1.89,"l":1.85,"c":1.89,"v":124200},{"d":"1997-02-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":9000},{"d":"1997-02-07","o":1.9,"h":1.93,"l":1.88,"c":1.88,"v":103500},{"d":"1997-02-10","o":1.93,"h":1.93,"l":1.88,"c":1.88,"v":62100},{"d":"1997-02-11","o":1.93,"h":1.94,"l":1.89,"c":1.94,"v":72900},{"d":"1997-02-12","o":1.89,"h":1.89,"l":1.86,"c":1.89,"v":49500},{"d":"1997-02-13","o":1.86,"h":1.89,"l":1.86,"c":1.89,"v":22500},{"d":"1997-02-14","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":18900},{"d":"1997-02-18","o":1.86,"h":1.88,"l":1.86,"c":1.88,"v":76500},{"d":"1997-02-19","o":1.86,"h":1.89,"l":1.86,"c":1.89,"v":7200},{"d":"1997-02-20","o":1.86,"h":1.89,"l":1.86,"c":1.86,"v":19800},{"d":"1997-02-21","o":1.86,"h":1.89,"l":1.86,"c":1.89,"v":7200},{"d":"1997-02-24","o":1.89,"h":1.89,"l":1.86,"c":1.89,"v":5400},{"d":"1997-02-25","o":1.86,"h":1.89,"l":1.86,"c":1.89,"v":1800},{"d":"1997-02-26","o":1.86,"h":1.88,"l":1.86,"c":1.86,"v":92700},{"d":"1997-02-27","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":9900},{"d":"1997-02-28","o":1.89,"h":1.89,"l":1.83,"c":1.83,"v":1800900},{"d":"1997-03-03","o":1.86,"h":1.9,"l":1.82,"c":1.89,"v":9050400},{"d":"1997-03-04","o":1.92,"h":1.92,"l":1.88,"c":1.88,"v":115200},{"d":"1997-03-05","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":900},{"d":"1997-03-06","o":1.9,"h":1.92,"l":1.88,"c":1.92,"v":87300},{"d":"1997-03-07","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":30600},{"d":"1997-03-10","o":1.9,"h":1.93,"l":1.88,"c":1.93,"v":270900},{"d":"1997-03-11","o":1.93,"h":1.94,"l":1.9,"c":1.94,"v":46800},{"d":"1997-03-12","o":1.94,"h":1.97,"l":1.92,"c":1.95,"v":98100},{"d":"1997-03-13","o":1.95,"h":1.96,"l":1.9,"c":1.94,"v":162000},{"d":"1997-03-14","o":1.93,"h":1.96,"l":1.93,"c":1.96,"v":87300},{"d":"1997-03-17","o":1.94,"h":1.94,"l":1.9,"c":1.9,"v":152100},{"d":"1997-03-18","o":1.93,"h":1.93,"l":1.89,"c":1.89,"v":206100},{"d":"1997-03-19","o":1.9,"h":1.9,"l":1.89,"c":1.89,"v":181800},{"d":"1997-03-20","o":1.89,"h":1.92,"l":1.89,"c":1.92,"v":48600},{"d":"1997-03-21","o":1.92,"h":1.92,"l":1.89,"c":1.92,"v":99900},{"d":"1997-03-24","o":1.89,"h":1.9,"l":1.89,"c":1.89,"v":79200},{"d":"1997-03-25","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":5400},{"d":"1997-03-26","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1997-03-27","o":1.9,"h":1.9,"l":1.86,"c":1.86,"v":56700},{"d":"1997-03-31","o":1.86,"h":1.89,"l":1.86,"c":1.89,"v":91800},{"d":"1997-04-01","o":1.86,"h":1.92,"l":1.86,"c":1.92,"v":18900},{"d":"1997-04-02","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":279900},{"d":"1997-04-03","o":1.86,"h":1.89,"l":1.83,"c":1.83,"v":243000},{"d":"1997-04-04","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":55800},{"d":"1997-04-07","o":1.88,"h":1.88,"l":1.78,"c":1.79,"v":7677900},{"d":"1997-04-08","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":13500},{"d":"1997-04-09","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-04-10","o":1.86,"h":1.88,"l":1.86,"c":1.88,"v":52200},{"d":"1997-04-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":17100},{"d":"1997-04-14","o":1.89,"h":1.89,"l":1.88,"c":1.89,"v":45000},{"d":"1997-04-15","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":11700},{"d":"1997-04-16","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":900},{"d":"1997-04-17","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":7200},{"d":"1997-04-18","o":1.9,"h":1.92,"l":1.89,"c":1.92,"v":36000},{"d":"1997-04-21","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":8100},{"d":"1997-04-22","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":6300},{"d":"1997-04-23","o":1.92,"h":1.96,"l":1.89,"c":1.93,"v":179100},{"d":"1997-04-24","o":1.97,"h":1.99,"l":1.94,"c":1.94,"v":27900},{"d":"1997-04-25","o":1.96,"h":2,"l":1.96,"c":2,"v":63000},{"d":"1997-04-28","o":2.01,"h":2.08,"l":1.99,"c":2.07,"v":176400},{"d":"1997-04-29","o":2.07,"h":2.11,"l":2.07,"c":2.1,"v":226800},{"d":"1997-04-30","o":2.08,"h":2.11,"l":2.07,"c":2.11,"v":44100},{"d":"1997-05-01","o":2.11,"h":2.11,"l":2.03,"c":2.03,"v":81000},{"d":"1997-05-02","o":2.07,"h":2.07,"l":2.01,"c":2.01,"v":29700},{"d":"1997-05-05","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1997-05-06","o":2.03,"h":2.03,"l":1.99,"c":2.01,"v":63000},{"d":"1997-05-07","o":2.01,"h":2.01,"l":1.94,"c":1.97,"v":170100},{"d":"1997-05-08","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":9000},{"d":"1997-05-09","o":1.94,"h":1.97,"l":1.94,"c":1.97,"v":18000},{"d":"1997-05-12","o":1.94,"h":2.03,"l":1.94,"c":2.03,"v":126900},{"d":"1997-05-13","o":2.04,"h":2.07,"l":2.03,"c":2.03,"v":218700},{"d":"1997-05-14","o":2.07,"h":2.17,"l":2.07,"c":2.14,"v":2355300},{"d":"1997-05-15","o":2.15,"h":2.15,"l":2.11,"c":2.11,"v":17100},{"d":"1997-05-16","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":13500},{"d":"1997-05-19","o":2.13,"h":2.13,"l":2.11,"c":2.11,"v":410400},{"d":"1997-05-20","o":2.12,"h":2.14,"l":2.11,"c":2.14,"v":522000},{"d":"1997-05-21","o":2.12,"h":2.12,"l":2.11,"c":2.11,"v":36900},{"d":"1997-05-22","o":2.14,"h":2.14,"l":2.11,"c":2.11,"v":39600},{"d":"1997-05-23","o":2.11,"h":2.12,"l":2.11,"c":2.12,"v":114300},{"d":"1997-05-27","o":2.12,"h":2.14,"l":2.11,"c":2.14,"v":904500},{"d":"1997-05-28","o":2.14,"h":2.14,"l":2.11,"c":2.12,"v":679500},{"d":"1997-05-29","o":2.11,"h":2.12,"l":2.11,"c":2.11,"v":686700},{"d":"1997-05-30","o":2.11,"h":2.12,"l":2.11,"c":2.11,"v":85500},{"d":"1997-06-02","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":13500},{"d":"1997-06-03","o":2.11,"h":2.11,"l":2.04,"c":2.04,"v":48600},{"d":"1997-06-04","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":2700},{"d":"1997-06-05","o":2.08,"h":2.08,"l":2.03,"c":2.03,"v":35100},{"d":"1997-06-06","o":2.08,"h":2.08,"l":2.03,"c":2.03,"v":19800},{"d":"1997-06-09","o":2.06,"h":2.08,"l":2.04,"c":2.06,"v":59400},{"d":"1997-06-10","o":2.07,"h":2.07,"l":2.04,"c":2.04,"v":10800},{"d":"1997-06-11","o":2.08,"h":2.12,"l":2.07,"c":2.1,"v":324900},{"d":"1997-06-12","o":2.14,"h":2.14,"l":2.1,"c":2.14,"v":235800},{"d":"1997-06-13","o":2.14,"h":2.17,"l":2.1,"c":2.17,"v":754200},{"d":"1997-06-16","o":2.17,"h":2.17,"l":2.14,"c":2.14,"v":786600},{"d":"1997-06-17","o":2.17,"h":2.17,"l":2.14,"c":2.14,"v":418500},{"d":"1997-06-18","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":18900},{"d":"1997-06-19","o":2.18,"h":2.22,"l":2.18,"c":2.22,"v":512100},{"d":"1997-06-20","o":2.22,"h":2.28,"l":2.17,"c":2.22,"v":1027800},{"d":"1997-06-23","o":2.22,"h":2.28,"l":2.17,"c":2.22,"v":100800},{"d":"1997-06-24","o":2.29,"h":2.29,"l":2.28,"c":2.29,"v":504000},{"d":"1997-06-25","o":2.29,"h":2.29,"l":2.22,"c":2.22,"v":35100},{"d":"1997-06-26","o":2.29,"h":2.33,"l":2.26,"c":2.29,"v":188100},{"d":"1997-06-27","o":2.29,"h":2.33,"l":2.28,"c":2.31,"v":209700},{"d":"1997-06-30","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":561600},{"d":"1997-07-01","o":2.32,"h":2.36,"l":2.32,"c":2.36,"v":712800},{"d":"1997-07-02","o":2.35,"h":2.42,"l":2.28,"c":2.4,"v":1091700},{"d":"1997-07-03","o":2.42,"h":2.42,"l":2.4,"c":2.42,"v":128700},{"d":"1997-07-07","o":2.43,"h":2.43,"l":2.42,"c":2.43,"v":126900},{"d":"1997-07-08","o":2.46,"h":2.46,"l":2.4,"c":2.46,"v":40500},{"d":"1997-07-09","o":2.46,"h":2.46,"l":2.43,"c":2.46,"v":117900},{"d":"1997-07-10","o":2.44,"h":2.44,"l":2.31,"c":2.38,"v":615600},{"d":"1997-07-11","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":58500},{"d":"1997-07-14","o":2.39,"h":2.44,"l":2.39,"c":2.42,"v":349200},{"d":"1997-07-15","o":2.42,"h":2.42,"l":2.39,"c":2.39,"v":52200},{"d":"1997-07-16","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":72000},{"d":"1997-07-17","o":2.44,"h":2.44,"l":2.42,"c":2.43,"v":252900},{"d":"1997-07-18","o":2.44,"h":2.44,"l":2.4,"c":2.4,"v":64800},{"d":"1997-07-21","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":36000},{"d":"1997-07-22","o":2.44,"h":2.44,"l":2.35,"c":2.38,"v":426600},{"d":"1997-07-23","o":2.44,"h":2.44,"l":2.39,"c":2.42,"v":36000},{"d":"1997-07-24","o":2.39,"h":2.42,"l":2.35,"c":2.39,"v":82800},{"d":"1997-07-25","o":2.42,"h":2.42,"l":2.39,"c":2.42,"v":202500},{"d":"1997-07-28","o":2.35,"h":2.39,"l":2.35,"c":2.35,"v":88200},{"d":"1997-07-29","o":2.39,"h":2.39,"l":2.31,"c":2.31,"v":279000},{"d":"1997-07-30","o":2.29,"h":2.33,"l":2.29,"c":2.33,"v":160200},{"d":"1997-07-31","o":2.33,"h":2.38,"l":2.31,"c":2.38,"v":191700},{"d":"1997-08-01","o":2.36,"h":2.38,"l":2.31,"c":2.31,"v":140400},{"d":"1997-08-04","o":2.36,"h":2.38,"l":2.34,"c":2.38,"v":18900},{"d":"1997-08-05","o":2.38,"h":2.38,"l":2.31,"c":2.38,"v":181800},{"d":"1997-08-06","o":2.31,"h":2.35,"l":2.31,"c":2.31,"v":366300},{"d":"1997-08-07","o":2.31,"h":2.35,"l":2.31,"c":2.34,"v":38700},{"d":"1997-08-08","o":2.33,"h":2.35,"l":2.31,"c":2.31,"v":358200},{"d":"1997-08-11","o":2.31,"h":2.39,"l":2.28,"c":2.33,"v":4757400},{"d":"1997-08-12","o":2.36,"h":2.39,"l":2.28,"c":2.28,"v":1229400},{"d":"1997-08-13","o":2.39,"h":2.39,"l":2.33,"c":2.33,"v":33300},{"d":"1997-08-14","o":2.39,"h":2.42,"l":2.39,"c":2.42,"v":112500},{"d":"1997-08-15","o":2.4,"h":2.42,"l":2.39,"c":2.39,"v":70200},{"d":"1997-08-18","o":2.39,"h":2.43,"l":2.39,"c":2.41,"v":95400},{"d":"1997-08-19","o":2.39,"h":2.43,"l":2.39,"c":2.4,"v":88200},{"d":"1997-08-20","o":2.4,"h":2.42,"l":2.39,"c":2.42,"v":153000},{"d":"1997-08-21","o":2.42,"h":2.42,"l":2.4,"c":2.42,"v":183600},{"d":"1997-08-22","o":2.42,"h":2.42,"l":2.39,"c":2.42,"v":113400},{"d":"1997-08-25","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1800},{"d":"1997-08-26","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":7200},{"d":"1997-08-27","o":2.39,"h":2.46,"l":2.39,"c":2.43,"v":39600},{"d":"1997-08-28","o":2.42,"h":2.46,"l":2.4,"c":2.4,"v":18900},{"d":"1997-08-29","o":2.42,"h":2.49,"l":2.42,"c":2.49,"v":17100},{"d":"1997-09-02","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":6300},{"d":"1997-09-03","o":2.49,"h":2.49,"l":2.42,"c":2.49,"v":5400},{"d":"1997-09-04","o":2.49,"h":2.54,"l":2.49,"c":2.51,"v":49500},{"d":"1997-09-05","o":2.54,"h":2.6,"l":2.47,"c":2.51,"v":95400},{"d":"1997-09-08","o":2.57,"h":2.58,"l":2.57,"c":2.58,"v":82800},{"d":"1997-09-09","o":2.58,"h":2.58,"l":2.56,"c":2.57,"v":136800},{"d":"1997-09-10","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":70200},{"d":"1997-09-11","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":46800},{"d":"1997-09-12","o":2.58,"h":2.58,"l":2.56,"c":2.57,"v":483300},{"d":"1997-09-15","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":38700},{"d":"1997-09-16","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":87300},{"d":"1997-09-17","o":2.58,"h":2.58,"l":2.52,"c":2.57,"v":139500},{"d":"1997-09-18","o":2.58,"h":2.58,"l":2.56,"c":2.58,"v":22500},{"d":"1997-09-19","o":2.54,"h":2.58,"l":2.54,"c":2.56,"v":45900},{"d":"1997-09-22","o":2.53,"h":2.58,"l":2.53,"c":2.58,"v":65700},{"d":"1997-09-23","o":2.56,"h":2.58,"l":2.53,"c":2.58,"v":78300},{"d":"1997-09-24","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":32400},{"d":"1997-09-25","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":9000},{"d":"1997-09-26","o":2.58,"h":2.58,"l":2.53,"c":2.53,"v":41400},{"d":"1997-09-29","o":2.53,"h":2.58,"l":2.53,"c":2.58,"v":18900},{"d":"1997-09-30","o":2.58,"h":2.58,"l":2.53,"c":2.56,"v":40500},{"d":"1997-10-01","o":2.58,"h":2.6,"l":2.56,"c":2.56,"v":62100},{"d":"1997-10-02","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":13500},{"d":"1997-10-03","o":2.57,"h":2.58,"l":2.57,"c":2.58,"v":60300},{"d":"1997-10-06","o":2.54,"h":2.56,"l":2.54,"c":2.56,"v":18000},{"d":"1997-10-07","o":2.58,"h":2.58,"l":2.54,"c":2.56,"v":32400},{"d":"1997-10-08","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":99900},{"d":"1997-10-09","o":2.6,"h":2.6,"l":2.58,"c":2.58,"v":30600},{"d":"1997-10-10","o":2.6,"h":2.6,"l":2.58,"c":2.6,"v":56700},{"d":"1997-10-13","o":2.6,"h":2.6,"l":2.51,"c":2.51,"v":41400},{"d":"1997-10-14","o":2.51,"h":2.56,"l":2.49,"c":2.56,"v":33300},{"d":"1997-10-15","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":2700},{"d":"1997-10-16","o":2.56,"h":2.6,"l":2.54,"c":2.58,"v":121500},{"d":"1997-10-17","o":2.56,"h":2.6,"l":2.56,"c":2.6,"v":63900},{"d":"1997-10-20","o":2.56,"h":2.6,"l":2.54,"c":2.57,"v":32400},{"d":"1997-10-21","o":2.6,"h":2.6,"l":2.53,"c":2.53,"v":57600},{"d":"1997-10-22","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":11700},{"d":"1997-10-23","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":3600},{"d":"1997-10-24","o":2.56,"h":2.6,"l":2.56,"c":2.6,"v":23400},{"d":"1997-10-27","o":2.6,"h":2.6,"l":2.47,"c":2.47,"v":54900},{"d":"1997-10-28","o":2.39,"h":2.47,"l":2.39,"c":2.47,"v":40500},{"d":"1997-10-29","o":2.44,"h":2.56,"l":2.44,"c":2.53,"v":21600},{"d":"1997-10-30","o":2.53,"h":2.53,"l":2.44,"c":2.44,"v":15300},{"d":"1997-10-31","o":2.53,"h":2.53,"l":2.47,"c":2.53,"v":3600},{"d":"1997-11-03","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":110700},{"d":"1997-11-04","o":2.46,"h":2.53,"l":2.46,"c":2.53,"v":45000},{"d":"1997-11-05","o":2.53,"h":2.58,"l":2.53,"c":2.58,"v":24300},{"d":"1997-11-06","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":21600},{"d":"1997-11-07","o":2.53,"h":2.53,"l":2.47,"c":2.47,"v":46800},{"d":"1997-11-10","o":2.47,"h":2.56,"l":2.47,"c":2.49,"v":73800},{"d":"1997-11-11","o":2.5,"h":2.56,"l":2.5,"c":2.51,"v":99000},{"d":"1997-11-12","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":0},{"d":"1997-11-13","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":900},{"d":"1997-11-14","o":2.51,"h":2.51,"l":2.47,"c":2.47,"v":33300},{"d":"1997-11-17","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1997-11-18","o":2.47,"h":2.57,"l":2.47,"c":2.56,"v":82800},{"d":"1997-11-19","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1997-11-20","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":1800},{"d":"1997-11-21","o":2.47,"h":2.57,"l":2.47,"c":2.56,"v":94500},{"d":"1997-11-24","o":2.57,"h":2.57,"l":2.47,"c":2.57,"v":84600},{"d":"1997-11-25","o":2.47,"h":2.56,"l":2.47,"c":2.51,"v":27900},{"d":"1997-11-26","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":3600},{"d":"1997-11-28","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":8100},{"d":"1997-12-01","o":2.56,"h":2.6,"l":2.56,"c":2.56,"v":74700},{"d":"1997-12-02","o":2.6,"h":2.6,"l":2.56,"c":2.6,"v":69300},{"d":"1997-12-03","o":2.6,"h":2.6,"l":2.56,"c":2.6,"v":99900},{"d":"1997-12-04","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":9000},{"d":"1997-12-05","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":16200},{"d":"1997-12-08","o":2.58,"h":2.6,"l":2.56,"c":2.6,"v":99900},{"d":"1997-12-09","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":9000},{"d":"1997-12-10","o":2.58,"h":2.59,"l":2.57,"c":2.57,"v":356400},{"d":"1997-12-11","o":2.56,"h":2.56,"l":2.47,"c":2.49,"v":197100},{"d":"1997-12-12","o":2.5,"h":2.5,"l":2.47,"c":2.47,"v":31500},{"d":"1997-12-15","o":2.44,"h":2.49,"l":2.44,"c":2.49,"v":15300},{"d":"1997-12-16","o":2.49,"h":2.49,"l":2.43,"c":2.43,"v":442800},{"d":"1997-12-17","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"1997-12-18","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":46800},{"d":"1997-12-19","o":2.33,"h":2.47,"l":2.32,"c":2.45,"v":108000},{"d":"1997-12-22","o":2.46,"h":2.46,"l":2.4,"c":2.4,"v":89100},{"d":"1997-12-23","o":2.46,"h":2.5,"l":2.46,"c":2.48,"v":263700},{"d":"1997-12-24","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":0},{"d":"1997-12-26","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":9000},{"d":"1997-12-29","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":900},{"d":"1997-12-30","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1800},{"d":"1997-12-31","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":5400},{"d":"1998-01-02","o":2.6,"h":2.61,"l":2.56,"c":2.61,"v":232200},{"d":"1998-01-05","o":2.57,"h":2.67,"l":2.56,"c":2.67,"v":293400},{"d":"1998-01-06","o":2.56,"h":2.64,"l":2.53,"c":2.57,"v":121500},{"d":"1998-01-07","o":2.53,"h":2.6,"l":2.53,"c":2.6,"v":180900},{"d":"1998-01-08","o":2.43,"h":2.49,"l":2.19,"c":2.33,"v":5477400},{"d":"1998-01-09","o":2.28,"h":2.33,"l":2.28,"c":2.31,"v":718200},{"d":"1998-01-12","o":2.28,"h":2.33,"l":2.26,"c":2.32,"v":5525100},{"d":"1998-01-13","o":2.31,"h":2.33,"l":2.28,"c":2.33,"v":9430200},{"d":"1998-01-14","o":2.33,"h":2.33,"l":2.32,"c":2.33,"v":117900},{"d":"1998-01-15","o":2.33,"h":2.39,"l":2.33,"c":2.39,"v":122400},{"d":"1998-01-16","o":2.44,"h":2.55,"l":2.43,"c":2.52,"v":254700},{"d":"1998-01-20","o":2.54,"h":2.56,"l":2.53,"c":2.53,"v":222300},{"d":"1998-01-21","o":2.54,"h":2.56,"l":2.49,"c":2.56,"v":56700},{"d":"1998-01-22","o":2.56,"h":2.56,"l":2.49,"c":2.56,"v":22500},{"d":"1998-01-23","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":18000},{"d":"1998-01-26","o":2.56,"h":2.61,"l":2.55,"c":2.56,"v":135900},{"d":"1998-01-27","o":2.49,"h":2.56,"l":2.49,"c":2.56,"v":24300},{"d":"1998-01-28","o":2.56,"h":2.56,"l":2.51,"c":2.51,"v":258300},{"d":"1998-01-29","o":2.51,"h":2.57,"l":2.5,"c":2.57,"v":40500},{"d":"1998-01-30","o":2.57,"h":2.57,"l":2.47,"c":2.47,"v":22500},{"d":"1998-02-02","o":2.47,"h":2.57,"l":2.47,"c":2.57,"v":25200},{"d":"1998-02-03","o":2.49,"h":2.56,"l":2.49,"c":2.56,"v":40500},{"d":"1998-02-04","o":2.44,"h":2.53,"l":2.44,"c":2.47,"v":14400},{"d":"1998-02-05","o":2.5,"h":2.61,"l":2.5,"c":2.5,"v":423000},{"d":"1998-02-06","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":163800},{"d":"1998-02-09","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":18000},{"d":"1998-02-10","o":2.56,"h":2.62,"l":2.44,"c":2.46,"v":337500},{"d":"1998-02-11","o":2.56,"h":2.56,"l":2.47,"c":2.47,"v":36000},{"d":"1998-02-12","o":2.47,"h":2.47,"l":2.42,"c":2.42,"v":18000},{"d":"1998-02-13","o":2.53,"h":2.53,"l":2.44,"c":2.47,"v":39600},{"d":"1998-02-17","o":2.47,"h":2.54,"l":2.44,"c":2.54,"v":194400},{"d":"1998-02-18","o":2.47,"h":2.57,"l":2.47,"c":2.57,"v":56700},{"d":"1998-02-19","o":2.56,"h":2.61,"l":2.56,"c":2.56,"v":9900},{"d":"1998-02-20","o":2.56,"h":2.65,"l":2.5,"c":2.53,"v":59400},{"d":"1998-02-23","o":2.64,"h":2.64,"l":2.47,"c":2.47,"v":21600},{"d":"1998-02-24","o":2.56,"h":2.57,"l":2.51,"c":2.56,"v":535500},{"d":"1998-02-25","o":2.57,"h":2.57,"l":2.56,"c":2.57,"v":25200},{"d":"1998-02-26","o":2.57,"h":2.64,"l":2.56,"c":2.61,"v":107100},{"d":"1998-02-27","o":2.6,"h":2.6,"l":2.58,"c":2.6,"v":36000},{"d":"1998-03-02","o":2.58,"h":2.58,"l":2.53,"c":2.57,"v":243000},{"d":"1998-03-03","o":2.56,"h":2.57,"l":2.54,"c":2.57,"v":8100},{"d":"1998-03-04","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":6300},{"d":"1998-03-05","o":2.57,"h":2.57,"l":2.51,"c":2.51,"v":60300},{"d":"1998-03-06","o":2.47,"h":2.65,"l":2.47,"c":2.65,"v":355500},{"d":"1998-03-09","o":2.56,"h":2.61,"l":2.56,"c":2.61,"v":28800},{"d":"1998-03-10","o":2.6,"h":2.6,"l":2.56,"c":2.57,"v":383400},{"d":"1998-03-11","o":2.58,"h":2.58,"l":2.57,"c":2.58,"v":79200},{"d":"1998-03-12","o":2.58,"h":2.58,"l":2.57,"c":2.58,"v":141300},{"d":"1998-03-13","o":2.57,"h":2.67,"l":2.57,"c":2.61,"v":4738500},{"d":"1998-03-16","o":2.6,"h":2.61,"l":2.58,"c":2.6,"v":684000},{"d":"1998-03-17","o":2.61,"h":2.61,"l":2.59,"c":2.61,"v":567000},{"d":"1998-03-18","o":2.61,"h":2.61,"l":2.58,"c":2.6,"v":193500},{"d":"1998-03-19","o":2.6,"h":2.6,"l":2.56,"c":2.56,"v":336600},{"d":"1998-03-20","o":2.55,"h":2.6,"l":2.53,"c":2.57,"v":458100},{"d":"1998-03-23","o":2.56,"h":2.6,"l":2.56,"c":2.6,"v":748800},{"d":"1998-03-24","o":2.56,"h":2.58,"l":2.56,"c":2.57,"v":126000},{"d":"1998-03-25","o":2.58,"h":2.58,"l":2.56,"c":2.56,"v":27900},{"d":"1998-03-26","o":2.58,"h":2.61,"l":2.57,"c":2.61,"v":1095300},{"d":"1998-03-27","o":2.61,"h":2.67,"l":2.58,"c":2.65,"v":496800},{"d":"1998-03-30","o":2.64,"h":2.67,"l":2.61,"c":2.62,"v":221400},{"d":"1998-03-31","o":2.62,"h":2.67,"l":2.62,"c":2.67,"v":135900},{"d":"1998-04-01","o":2.67,"h":2.67,"l":2.65,"c":2.66,"v":248400},{"d":"1998-04-02","o":2.68,"h":2.83,"l":2.68,"c":2.79,"v":133200},{"d":"1998-04-03","o":2.75,"h":2.79,"l":2.64,"c":2.64,"v":164700},{"d":"1998-04-06","o":2.72,"h":2.76,"l":2.64,"c":2.67,"v":236700},{"d":"1998-04-07","o":2.72,"h":2.78,"l":2.66,"c":2.67,"v":224100},{"d":"1998-04-08","o":2.65,"h":2.67,"l":2.61,"c":2.67,"v":1078200},{"d":"1998-04-09","o":2.69,"h":2.69,"l":2.65,"c":2.65,"v":41400},{"d":"1998-04-13","o":2.72,"h":2.82,"l":2.72,"c":2.78,"v":442800},{"d":"1998-04-14","o":2.79,"h":2.79,"l":2.78,"c":2.79,"v":222300},{"d":"1998-04-15","o":2.79,"h":2.79,"l":2.76,"c":2.79,"v":67500},{"d":"1998-04-16","o":2.76,"h":2.76,"l":2.72,"c":2.72,"v":73800},{"d":"1998-04-17","o":2.72,"h":2.76,"l":2.71,"c":2.71,"v":19800},{"d":"1998-04-20","o":2.71,"h":2.71,"l":2.64,"c":2.69,"v":59400},{"d":"1998-04-21","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":14400},{"d":"1998-04-22","o":2.69,"h":2.75,"l":2.64,"c":2.71,"v":352800},{"d":"1998-04-23","o":2.72,"h":2.72,"l":2.63,"c":2.69,"v":582300},{"d":"1998-04-24","o":2.75,"h":2.79,"l":2.62,"c":2.79,"v":503100},{"d":"1998-04-27","o":2.76,"h":2.76,"l":2.72,"c":2.76,"v":74700},{"d":"1998-04-28","o":2.72,"h":2.78,"l":2.72,"c":2.77,"v":77400},{"d":"1998-04-29","o":2.77,"h":2.79,"l":2.77,"c":2.79,"v":544500},{"d":"1998-04-30","o":2.79,"h":2.79,"l":2.78,"c":2.78,"v":1197000},{"d":"1998-05-01","o":2.79,"h":2.79,"l":2.78,"c":2.79,"v":342000},{"d":"1998-05-04","o":2.79,"h":2.79,"l":2.69,"c":2.78,"v":146700},{"d":"1998-05-05","o":2.79,"h":2.79,"l":2.67,"c":2.68,"v":388800},{"d":"1998-05-06","o":2.72,"h":2.75,"l":2.65,"c":2.73,"v":22500},{"d":"1998-05-07","o":2.7,"h":2.7,"l":2.64,"c":2.65,"v":282600},{"d":"1998-05-08","o":2.67,"h":2.71,"l":2.67,"c":2.68,"v":128700},{"d":"1998-05-11","o":2.69,"h":2.69,"l":2.57,"c":2.58,"v":193500},{"d":"1998-05-12","o":2.6,"h":2.61,"l":2.56,"c":2.61,"v":531000},{"d":"1998-05-13","o":2.6,"h":2.64,"l":2.58,"c":2.61,"v":381600},{"d":"1998-05-14","o":2.64,"h":2.64,"l":2.53,"c":2.58,"v":214200},{"d":"1998-05-15","o":2.58,"h":2.64,"l":2.54,"c":2.64,"v":153000},{"d":"1998-05-18","o":2.64,"h":2.79,"l":2.64,"c":2.68,"v":198000},{"d":"1998-05-19","o":2.71,"h":2.72,"l":2.69,"c":2.71,"v":81000},{"d":"1998-05-20","o":2.72,"h":2.72,"l":2.68,"c":2.68,"v":171000},{"d":"1998-05-21","o":2.72,"h":2.72,"l":2.68,"c":2.72,"v":148500},{"d":"1998-05-22","o":2.71,"h":2.71,"l":2.64,"c":2.67,"v":108900},{"d":"1998-05-26","o":2.67,"h":2.67,"l":2.64,"c":2.64,"v":149400},{"d":"1998-05-27","o":2.64,"h":2.69,"l":2.61,"c":2.68,"v":79200},{"d":"1998-05-28","o":2.68,"h":2.72,"l":2.67,"c":2.72,"v":327600},{"d":"1998-05-29","o":2.67,"h":2.78,"l":2.67,"c":2.76,"v":214200},{"d":"1998-06-01","o":2.75,"h":2.75,"l":2.6,"c":2.68,"v":85500},{"d":"1998-06-02","o":2.69,"h":2.69,"l":2.6,"c":2.61,"v":75600},{"d":"1998-06-03","o":2.65,"h":2.69,"l":2.63,"c":2.63,"v":90900},{"d":"1998-06-04","o":2.68,"h":2.68,"l":2.6,"c":2.68,"v":16200},{"d":"1998-06-05","o":2.68,"h":2.69,"l":2.67,"c":2.69,"v":298800},{"d":"1998-06-08","o":2.69,"h":2.72,"l":2.64,"c":2.69,"v":214200},{"d":"1998-06-09","o":2.71,"h":2.71,"l":2.68,"c":2.69,"v":119700},{"d":"1998-06-10","o":2.69,"h":2.69,"l":2.68,"c":2.68,"v":127800},{"d":"1998-06-11","o":2.64,"h":2.64,"l":2.58,"c":2.61,"v":828000},{"d":"1998-06-12","o":2.61,"h":2.62,"l":2.6,"c":2.6,"v":184500},{"d":"1998-06-15","o":2.58,"h":2.62,"l":2.56,"c":2.56,"v":198000},{"d":"1998-06-16","o":2.58,"h":2.59,"l":2.56,"c":2.59,"v":194400},{"d":"1998-06-17","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":250200},{"d":"1998-06-18","o":2.62,"h":2.62,"l":2.58,"c":2.62,"v":24300},{"d":"1998-06-19","o":2.58,"h":2.65,"l":2.58,"c":2.65,"v":99000},{"d":"1998-06-22","o":2.69,"h":2.79,"l":2.69,"c":2.76,"v":808200},{"d":"1998-06-23","o":2.77,"h":2.78,"l":2.76,"c":2.77,"v":128700},{"d":"1998-06-24","o":2.78,"h":2.79,"l":2.72,"c":2.76,"v":378000},{"d":"1998-06-25","o":2.77,"h":2.78,"l":2.76,"c":2.76,"v":167400},{"d":"1998-06-26","o":2.78,"h":2.78,"l":2.72,"c":2.78,"v":76500},{"d":"1998-06-29","o":2.77,"h":2.77,"l":2.72,"c":2.72,"v":21600},{"d":"1998-06-30","o":2.69,"h":2.78,"l":2.62,"c":2.77,"v":330300},{"d":"1998-07-01","o":2.76,"h":2.78,"l":2.72,"c":2.75,"v":111600},{"d":"1998-07-02","o":2.72,"h":2.75,"l":2.68,"c":2.68,"v":178200},{"d":"1998-07-06","o":2.68,"h":2.73,"l":2.68,"c":2.72,"v":288900},{"d":"1998-07-07","o":2.69,"h":2.75,"l":2.69,"c":2.73,"v":167400},{"d":"1998-07-08","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":44100},{"d":"1998-07-09","o":2.78,"h":2.78,"l":2.74,"c":2.74,"v":392400},{"d":"1998-07-10","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":165600},{"d":"1998-07-13","o":2.75,"h":2.78,"l":2.74,"c":2.75,"v":59400},{"d":"1998-07-14","o":2.74,"h":2.78,"l":2.74,"c":2.78,"v":36000},{"d":"1998-07-15","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":722700},{"d":"1998-07-16","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":136800},{"d":"1998-07-17","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":6300},{"d":"1998-07-20","o":2.78,"h":2.83,"l":2.76,"c":2.79,"v":2218500},{"d":"1998-07-21","o":2.78,"h":2.81,"l":2.76,"c":2.76,"v":150300},{"d":"1998-07-22","o":2.81,"h":2.81,"l":2.75,"c":2.78,"v":19800},{"d":"1998-07-23","o":2.77,"h":2.81,"l":2.75,"c":2.75,"v":2256300},{"d":"1998-07-24","o":2.78,"h":2.78,"l":2.72,"c":2.76,"v":460800},{"d":"1998-07-27","o":2.74,"h":2.78,"l":2.74,"c":2.75,"v":52200},{"d":"1998-07-28","o":2.76,"h":2.78,"l":2.75,"c":2.78,"v":45900},{"d":"1998-07-29","o":2.78,"h":2.78,"l":2.76,"c":2.78,"v":69300},{"d":"1998-07-30","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":49500},{"d":"1998-07-31","o":2.76,"h":2.78,"l":2.76,"c":2.76,"v":94500},{"d":"1998-08-03","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":48600},{"d":"1998-08-04","o":2.78,"h":2.78,"l":2.75,"c":2.76,"v":24300},{"d":"1998-08-05","o":2.75,"h":2.76,"l":2.75,"c":2.75,"v":141300},{"d":"1998-08-06","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":74700},{"d":"1998-08-07","o":2.78,"h":2.79,"l":2.77,"c":2.78,"v":553500},{"d":"1998-08-10","o":2.76,"h":2.78,"l":2.76,"c":2.76,"v":234900},{"d":"1998-08-11","o":2.71,"h":2.78,"l":2.71,"c":2.78,"v":28800},{"d":"1998-08-12","o":2.71,"h":2.78,"l":2.71,"c":2.75,"v":115200},{"d":"1998-08-13","o":2.71,"h":2.78,"l":2.71,"c":2.78,"v":83700},{"d":"1998-08-14","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":87300},{"d":"1998-08-17","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":96300},{"d":"1998-08-18","o":2.78,"h":2.78,"l":2.74,"c":2.74,"v":162000},{"d":"1998-08-19","o":2.75,"h":2.76,"l":2.74,"c":2.76,"v":183600},{"d":"1998-08-20","o":2.72,"h":2.76,"l":2.72,"c":2.76,"v":61200},{"d":"1998-08-21","o":2.76,"h":2.76,"l":2.33,"c":2.56,"v":394200},{"d":"1998-08-24","o":2.58,"h":2.58,"l":2.4,"c":2.4,"v":158400},{"d":"1998-08-25","o":2.39,"h":2.47,"l":2.36,"c":2.47,"v":491400},{"d":"1998-08-26","o":2.4,"h":2.47,"l":2.37,"c":2.46,"v":49500},{"d":"1998-08-27","o":2.39,"h":2.42,"l":2.36,"c":2.42,"v":263700},{"d":"1998-08-28","o":2.45,"h":2.53,"l":2.45,"c":2.47,"v":162000},{"d":"1998-08-31","o":2.53,"h":2.53,"l":2.42,"c":2.42,"v":180000},{"d":"1998-09-01","o":2.42,"h":2.5,"l":2.42,"c":2.44,"v":174600},{"d":"1998-09-02","o":2.47,"h":2.56,"l":2.47,"c":2.56,"v":29700},{"d":"1998-09-03","o":2.56,"h":2.56,"l":2.42,"c":2.5,"v":93600},{"d":"1998-09-04","o":2.5,"h":2.5,"l":2.31,"c":2.42,"v":270000},{"d":"1998-09-08","o":2.44,"h":2.44,"l":2.33,"c":2.37,"v":39600},{"d":"1998-09-09","o":2.33,"h":2.44,"l":2.33,"c":2.33,"v":66600},{"d":"1998-09-10","o":2.36,"h":2.36,"l":2.29,"c":2.31,"v":323100},{"d":"1998-09-11","o":2.24,"h":2.28,"l":2.11,"c":2.22,"v":126900},{"d":"1998-09-14","o":2.3,"h":2.3,"l":2.24,"c":2.24,"v":12600},{"d":"1998-09-15","o":2.31,"h":2.78,"l":2.31,"c":2.56,"v":454500},{"d":"1998-09-16","o":2.61,"h":2.69,"l":2.25,"c":2.31,"v":566100},{"d":"1998-09-17","o":2.17,"h":2.39,"l":2.17,"c":2.33,"v":154800},{"d":"1998-09-18","o":2.42,"h":2.65,"l":2.36,"c":2.65,"v":122400},{"d":"1998-09-21","o":2.44,"h":2.68,"l":2.44,"c":2.58,"v":54900},{"d":"1998-09-22","o":2.56,"h":2.65,"l":2.51,"c":2.57,"v":82800},{"d":"1998-09-23","o":2.65,"h":2.67,"l":2.62,"c":2.67,"v":68400},{"d":"1998-09-24","o":2.65,"h":2.68,"l":2.56,"c":2.65,"v":84600},{"d":"1998-09-25","o":2.65,"h":2.65,"l":2.58,"c":2.61,"v":54900},{"d":"1998-09-28","o":2.58,"h":2.63,"l":2.56,"c":2.56,"v":106200},{"d":"1998-09-29","o":2.47,"h":2.61,"l":2.44,"c":2.56,"v":69300},{"d":"1998-09-30","o":2.44,"h":2.44,"l":2.42,"c":2.44,"v":56700},{"d":"1998-10-01","o":2.36,"h":2.5,"l":2.35,"c":2.39,"v":89100},{"d":"1998-10-02","o":2.33,"h":2.39,"l":2.32,"c":2.33,"v":151200},{"d":"1998-10-05","o":2.31,"h":2.33,"l":2.31,"c":2.33,"v":48600},{"d":"1998-10-06","o":2.28,"h":2.35,"l":2.25,"c":2.35,"v":54000},{"d":"1998-10-07","o":2.17,"h":2.29,"l":2.17,"c":2.29,"v":72000},{"d":"1998-10-08","o":2.14,"h":2.22,"l":2.12,"c":2.12,"v":449100},{"d":"1998-10-09","o":2.14,"h":2.28,"l":2.14,"c":2.28,"v":38700},{"d":"1998-10-12","o":2.22,"h":2.36,"l":2.22,"c":2.35,"v":40500},{"d":"1998-10-13","o":2.25,"h":2.36,"l":2.17,"c":2.22,"v":333000},{"d":"1998-10-14","o":2.17,"h":2.36,"l":2.09,"c":2.19,"v":261000},{"d":"1998-10-15","o":2.39,"h":2.39,"l":2.14,"c":2.14,"v":16200},{"d":"1998-10-16","o":2.11,"h":2.33,"l":2.11,"c":2.2,"v":46800},{"d":"1998-10-19","o":2.14,"h":2.42,"l":2.14,"c":2.39,"v":146700},{"d":"1998-10-20","o":2.43,"h":2.43,"l":2.34,"c":2.4,"v":224100},{"d":"1998-10-21","o":2.26,"h":2.39,"l":2.26,"c":2.39,"v":197100},{"d":"1998-10-22","o":2.33,"h":2.36,"l":2.25,"c":2.28,"v":103500},{"d":"1998-10-23","o":2.4,"h":2.4,"l":2.38,"c":2.39,"v":26100},{"d":"1998-10-26","o":2.39,"h":2.47,"l":2.36,"c":2.39,"v":99000},{"d":"1998-10-27","o":2.42,"h":2.42,"l":2.22,"c":2.22,"v":31500},{"d":"1998-10-28","o":2.22,"h":2.33,"l":2.22,"c":2.32,"v":85500},{"d":"1998-10-29","o":2.22,"h":2.42,"l":2.22,"c":2.25,"v":124200},{"d":"1998-10-30","o":2.17,"h":2.32,"l":2.17,"c":2.31,"v":347400},{"d":"1998-11-02","o":2.32,"h":2.36,"l":2.17,"c":2.33,"v":280800},{"d":"1998-11-03","o":2.14,"h":2.44,"l":2.14,"c":2.44,"v":158400},{"d":"1998-11-04","o":2.44,"h":2.64,"l":2.43,"c":2.47,"v":235800},{"d":"1998-11-05","o":2.45,"h":2.53,"l":2.44,"c":2.53,"v":90900},{"d":"1998-11-06","o":2.51,"h":2.51,"l":2.49,"c":2.51,"v":127800},{"d":"1998-11-09","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":4500},{"d":"1998-11-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":9000},{"d":"1998-11-11","o":2.5,"h":2.58,"l":2.5,"c":2.5,"v":200700},{"d":"1998-11-12","o":2.39,"h":2.5,"l":2.39,"c":2.49,"v":20700},{"d":"1998-11-13","o":2.42,"h":2.56,"l":2.42,"c":2.56,"v":325800},{"d":"1998-11-16","o":2.47,"h":2.49,"l":2.47,"c":2.49,"v":98100},{"d":"1998-11-17","o":2.58,"h":2.58,"l":2.49,"c":2.49,"v":159300},{"d":"1998-11-18","o":2.44,"h":2.47,"l":2.44,"c":2.44,"v":58500},{"d":"1998-11-19","o":2.22,"h":2.38,"l":2.22,"c":2.38,"v":52200},{"d":"1998-11-20","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":21600},{"d":"1998-11-23","o":2.4,"h":2.44,"l":2.25,"c":2.42,"v":137700},{"d":"1998-11-24","o":2.24,"h":2.4,"l":2.24,"c":2.4,"v":65700},{"d":"1998-11-25","o":2.46,"h":2.5,"l":2.35,"c":2.42,"v":171900},{"d":"1998-11-27","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1998-11-30","o":2.39,"h":2.51,"l":2.39,"c":2.39,"v":158400},{"d":"1998-12-01","o":2.45,"h":2.45,"l":2.33,"c":2.35,"v":217800},{"d":"1998-12-02","o":2.33,"h":2.39,"l":2.28,"c":2.33,"v":232200},{"d":"1998-12-03","o":2.28,"h":2.42,"l":2.28,"c":2.36,"v":67500},{"d":"1998-12-04","o":2.36,"h":2.36,"l":2.28,"c":2.28,"v":279000},{"d":"1998-12-07","o":2.34,"h":2.35,"l":2.25,"c":2.25,"v":227700},{"d":"1998-12-08","o":2.25,"h":2.35,"l":2.25,"c":2.35,"v":68400},{"d":"1998-12-09","o":2.25,"h":2.42,"l":2.25,"c":2.32,"v":170100},{"d":"1998-12-10","o":2.28,"h":2.42,"l":2.28,"c":2.33,"v":45900},{"d":"1998-12-11","o":2.42,"h":2.42,"l":2.31,"c":2.33,"v":38700},{"d":"1998-12-14","o":2.34,"h":2.39,"l":2.23,"c":2.23,"v":161100},{"d":"1998-12-15","o":2.33,"h":2.42,"l":2.23,"c":2.33,"v":66600},{"d":"1998-12-16","o":2.33,"h":2.39,"l":2.23,"c":2.33,"v":141300},{"d":"1998-12-17","o":2.42,"h":2.42,"l":2.26,"c":2.39,"v":41400},{"d":"1998-12-18","o":2.27,"h":2.36,"l":2.26,"c":2.36,"v":592200},{"d":"1998-12-21","o":2.42,"h":2.42,"l":2.25,"c":2.33,"v":68400},{"d":"1998-12-22","o":2.22,"h":2.42,"l":2.22,"c":2.25,"v":146700},{"d":"1998-12-23","o":2.28,"h":2.39,"l":2.28,"c":2.36,"v":59400},{"d":"1998-12-24","o":2.44,"h":2.44,"l":2.31,"c":2.35,"v":64800},{"d":"1998-12-28","o":2.33,"h":2.36,"l":2.25,"c":2.36,"v":244800},{"d":"1998-12-29","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":108900},{"d":"1998-12-30","o":2.35,"h":2.35,"l":2.33,"c":2.35,"v":61200},{"d":"1998-12-31","o":2.19,"h":2.5,"l":2.14,"c":2.42,"v":1959300},{"d":"1999-01-04","o":2.47,"h":2.51,"l":2.43,"c":2.48,"v":383400},{"d":"1999-01-05","o":2.39,"h":2.49,"l":2.36,"c":2.39,"v":370800},{"d":"1999-01-06","o":2.33,"h":2.43,"l":2.32,"c":2.39,"v":234000},{"d":"1999-01-07","o":2.36,"h":2.4,"l":2.36,"c":2.38,"v":36000},{"d":"1999-01-08","o":2.38,"h":2.4,"l":2.36,"c":2.36,"v":131400},{"d":"1999-01-11","o":2.39,"h":2.39,"l":2.25,"c":2.25,"v":244800},{"d":"1999-01-12","o":2.28,"h":2.33,"l":2.19,"c":2.19,"v":262800},{"d":"1999-01-13","o":2.17,"h":2.31,"l":2.1,"c":2.29,"v":61200},{"d":"1999-01-14","o":2.32,"h":2.33,"l":2.28,"c":2.32,"v":75600},{"d":"1999-01-15","o":2.25,"h":2.4,"l":2.25,"c":2.39,"v":125100},{"d":"1999-01-19","o":2.4,"h":2.4,"l":2.37,"c":2.4,"v":126000},{"d":"1999-01-20","o":2.38,"h":2.47,"l":2.35,"c":2.35,"v":21600},{"d":"1999-01-21","o":2.35,"h":2.39,"l":2.31,"c":2.31,"v":99900},{"d":"1999-01-22","o":2.36,"h":2.36,"l":2.31,"c":2.32,"v":109800},{"d":"1999-01-25","o":2.26,"h":2.32,"l":2.25,"c":2.26,"v":90000},{"d":"1999-01-26","o":2.26,"h":2.4,"l":2.24,"c":2.38,"v":171000},{"d":"1999-01-27","o":2.38,"h":2.38,"l":2.35,"c":2.35,"v":27900},{"d":"1999-01-28","o":2.33,"h":2.42,"l":2.28,"c":2.28,"v":69300},{"d":"1999-01-29","o":2.28,"h":2.4,"l":2.28,"c":2.28,"v":20700},{"d":"1999-02-01","o":2.28,"h":2.28,"l":2.19,"c":2.24,"v":236700},{"d":"1999-02-02","o":2.33,"h":2.38,"l":2.25,"c":2.38,"v":186300},{"d":"1999-02-03","o":2.33,"h":2.37,"l":2.31,"c":2.36,"v":67500},{"d":"1999-02-04","o":2.31,"h":2.32,"l":2.22,"c":2.22,"v":468900},{"d":"1999-02-05","o":2.22,"h":2.31,"l":2.22,"c":2.26,"v":63900},{"d":"1999-02-08","o":2.2,"h":2.26,"l":2.19,"c":2.22,"v":54000},{"d":"1999-02-09","o":2.22,"h":2.32,"l":2.22,"c":2.29,"v":64800},{"d":"1999-02-10","o":2.32,"h":2.32,"l":2.17,"c":2.17,"v":98100},{"d":"1999-02-11","o":2.17,"h":2.22,"l":2.17,"c":2.17,"v":22500},{"d":"1999-02-12","o":2.33,"h":2.33,"l":2.07,"c":2.11,"v":136800},{"d":"1999-02-16","o":2.17,"h":2.17,"l":2.11,"c":2.12,"v":16200},{"d":"1999-02-17","o":2.28,"h":2.28,"l":1.93,"c":1.94,"v":160200},{"d":"1999-02-18","o":1.94,"h":2.06,"l":1.86,"c":2.01,"v":209700},{"d":"1999-02-19","o":1.94,"h":2.01,"l":1.92,"c":2.01,"v":18000},{"d":"1999-02-22","o":2.01,"h":2.06,"l":1.9,"c":2,"v":143100},{"d":"1999-02-23","o":2,"h":2.08,"l":1.96,"c":2.08,"v":99000},{"d":"1999-02-24","o":2.03,"h":2.08,"l":2.01,"c":2.01,"v":70200},{"d":"1999-02-25","o":2,"h":2.1,"l":1.95,"c":2.01,"v":201600},{"d":"1999-02-26","o":2.03,"h":2.11,"l":2.03,"c":2.11,"v":32400},{"d":"1999-03-01","o":2.19,"h":2.22,"l":2.19,"c":2.22,"v":35100},{"d":"1999-03-02","o":2.14,"h":2.44,"l":2.14,"c":2.44,"v":264600},{"d":"1999-03-03","o":2.25,"h":2.36,"l":2.25,"c":2.33,"v":54000},{"d":"1999-03-04","o":2.36,"h":2.37,"l":2.33,"c":2.37,"v":57600},{"d":"1999-03-05","o":2.22,"h":2.22,"l":2.08,"c":2.19,"v":129600},{"d":"1999-03-08","o":2.19,"h":2.19,"l":2,"c":2,"v":36000},{"d":"1999-03-09","o":2,"h":2.12,"l":2,"c":2.04,"v":79200},{"d":"1999-03-10","o":2,"h":2.18,"l":2,"c":2,"v":177300},{"d":"1999-03-11","o":2.01,"h":2.06,"l":1.94,"c":1.94,"v":143100},{"d":"1999-03-12","o":1.97,"h":2,"l":1.92,"c":1.92,"v":136800},{"d":"1999-03-15","o":1.83,"h":1.92,"l":1.78,"c":1.81,"v":126000},{"d":"1999-03-16","o":1.83,"h":1.89,"l":1.78,"c":1.79,"v":267300},{"d":"1999-03-17","o":1.75,"h":1.85,"l":1.69,"c":1.78,"v":81900},{"d":"1999-03-18","o":1.79,"h":1.79,"l":1.72,"c":1.75,"v":666000},{"d":"1999-03-19","o":1.33,"h":1.61,"l":1.33,"c":1.51,"v":513900},{"d":"1999-03-22","o":1.43,"h":1.53,"l":1.42,"c":1.53,"v":857700},{"d":"1999-03-23","o":1.49,"h":1.58,"l":1.49,"c":1.56,"v":101700},{"d":"1999-03-24","o":1.58,"h":1.86,"l":1.58,"c":1.85,"v":291600},{"d":"1999-03-25","o":1.85,"h":1.85,"l":1.67,"c":1.67,"v":269100},{"d":"1999-03-26","o":1.67,"h":1.78,"l":1.67,"c":1.71,"v":120600},{"d":"1999-03-29","o":1.76,"h":1.79,"l":1.67,"c":1.67,"v":268200},{"d":"1999-03-30","o":1.67,"h":1.77,"l":1.67,"c":1.75,"v":192600},{"d":"1999-03-31","o":1.67,"h":1.69,"l":1.66,"c":1.68,"v":138600},{"d":"1999-04-01","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":233100},{"d":"1999-04-05","o":1.72,"h":1.72,"l":1.61,"c":1.61,"v":76500},{"d":"1999-04-06","o":1.64,"h":1.67,"l":1.61,"c":1.61,"v":16200},{"d":"1999-04-07","o":1.69,"h":1.69,"l":1.58,"c":1.64,"v":318600},{"d":"1999-04-08","o":1.64,"h":1.69,"l":1.6,"c":1.69,"v":692100},{"d":"1999-04-09","o":1.69,"h":1.69,"l":1.62,"c":1.65,"v":173700},{"d":"1999-04-12","o":1.61,"h":1.64,"l":1.5,"c":1.56,"v":81900},{"d":"1999-04-13","o":1.6,"h":1.67,"l":1.56,"c":1.57,"v":199800},{"d":"1999-04-14","o":1.5,"h":1.61,"l":1.5,"c":1.59,"v":153000},{"d":"1999-04-15","o":1.56,"h":1.67,"l":1.56,"c":1.67,"v":170100},{"d":"1999-04-16","o":1.58,"h":1.67,"l":1.58,"c":1.6,"v":226800},{"d":"1999-04-19","o":1.58,"h":1.68,"l":1.58,"c":1.67,"v":36900},{"d":"1999-04-20","o":1.69,"h":1.74,"l":1.69,"c":1.69,"v":189900},{"d":"1999-04-21","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":72000},{"d":"1999-04-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":240300},{"d":"1999-04-23","o":1.67,"h":1.72,"l":1.67,"c":1.72,"v":297000},{"d":"1999-04-26","o":1.72,"h":1.78,"l":1.69,"c":1.72,"v":215100},{"d":"1999-04-27","o":1.67,"h":1.72,"l":1.56,"c":1.62,"v":130500},{"d":"1999-04-28","o":1.61,"h":1.65,"l":1.61,"c":1.64,"v":24300},{"d":"1999-04-29","o":1.67,"h":1.72,"l":1.61,"c":1.67,"v":73800},{"d":"1999-04-30","o":1.61,"h":1.67,"l":1.58,"c":1.61,"v":99900},{"d":"1999-05-03","o":1.69,"h":1.72,"l":1.67,"c":1.67,"v":67500},{"d":"1999-05-04","o":1.72,"h":1.72,"l":1.67,"c":1.69,"v":105300},{"d":"1999-05-05","o":1.69,"h":1.82,"l":1.69,"c":1.76,"v":505800},{"d":"1999-05-06","o":1.76,"h":1.77,"l":1.76,"c":1.77,"v":113400},{"d":"1999-05-07","o":1.76,"h":1.78,"l":1.72,"c":1.72,"v":175500},{"d":"1999-05-10","o":1.72,"h":1.78,"l":1.67,"c":1.78,"v":228600},{"d":"1999-05-11","o":1.76,"h":1.76,"l":1.71,"c":1.72,"v":119700},{"d":"1999-05-12","o":1.69,"h":1.69,"l":1.64,"c":1.64,"v":36000},{"d":"1999-05-13","o":1.68,"h":1.83,"l":1.68,"c":1.76,"v":103500},{"d":"1999-05-14","o":1.78,"h":1.9,"l":1.78,"c":1.81,"v":299700},{"d":"1999-05-17","o":1.93,"h":1.93,"l":1.78,"c":1.78,"v":264600},{"d":"1999-05-18","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":15300},{"d":"1999-05-19","o":1.74,"h":1.81,"l":1.74,"c":1.74,"v":125100},{"d":"1999-05-20","o":1.81,"h":1.88,"l":1.78,"c":1.88,"v":179100},{"d":"1999-05-21","o":1.83,"h":1.83,"l":1.74,"c":1.74,"v":180900},{"d":"1999-05-24","o":1.88,"h":1.88,"l":1.74,"c":1.78,"v":78300},{"d":"1999-05-25","o":1.78,"h":1.81,"l":1.75,"c":1.81,"v":99900},{"d":"1999-05-26","o":1.78,"h":1.83,"l":1.74,"c":1.74,"v":378900},{"d":"1999-05-27","o":1.74,"h":1.78,"l":1.73,"c":1.78,"v":73800},{"d":"1999-05-28","o":1.78,"h":1.78,"l":1.71,"c":1.78,"v":63900},{"d":"1999-06-01","o":1.71,"h":1.71,"l":1.62,"c":1.62,"v":172800},{"d":"1999-06-02","o":1.79,"h":1.79,"l":1.67,"c":1.72,"v":272700},{"d":"1999-06-03","o":1.83,"h":1.83,"l":1.67,"c":1.74,"v":174600},{"d":"1999-06-04","o":1.67,"h":1.72,"l":1.67,"c":1.68,"v":81000},{"d":"1999-06-07","o":1.72,"h":1.72,"l":1.67,"c":1.67,"v":57600},{"d":"1999-06-08","o":1.72,"h":1.75,"l":1.68,"c":1.75,"v":197100},{"d":"1999-06-09","o":1.74,"h":1.75,"l":1.67,"c":1.75,"v":95400},{"d":"1999-06-10","o":1.72,"h":1.81,"l":1.72,"c":1.81,"v":31500},{"d":"1999-06-11","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":110700},{"d":"1999-06-14","o":1.78,"h":1.78,"l":1.71,"c":1.71,"v":21600},{"d":"1999-06-15","o":1.78,"h":1.78,"l":1.72,"c":1.72,"v":225900},{"d":"1999-06-16","o":1.71,"h":1.74,"l":1.71,"c":1.74,"v":108000},{"d":"1999-06-17","o":1.81,"h":1.81,"l":1.74,"c":1.77,"v":214200},{"d":"1999-06-18","o":1.79,"h":1.79,"l":1.74,"c":1.74,"v":212400},{"d":"1999-06-21","o":1.72,"h":1.83,"l":1.67,"c":1.78,"v":305100},{"d":"1999-06-22","o":1.78,"h":1.79,"l":1.7,"c":1.72,"v":27900},{"d":"1999-06-23","o":1.76,"h":1.76,"l":1.65,"c":1.68,"v":376200},{"d":"1999-06-24","o":1.68,"h":1.75,"l":1.67,"c":1.67,"v":56700},{"d":"1999-06-25","o":1.72,"h":1.72,"l":1.69,"c":1.71,"v":169200},{"d":"1999-06-28","o":1.71,"h":1.71,"l":1.62,"c":1.65,"v":145800},{"d":"1999-06-29","o":1.63,"h":1.67,"l":1.62,"c":1.64,"v":52200},{"d":"1999-06-30","o":1.63,"h":1.65,"l":1.5,"c":1.5,"v":756000},{"d":"1999-07-01","o":1.56,"h":1.61,"l":1.5,"c":1.61,"v":584100},{"d":"1999-07-02","o":1.53,"h":1.61,"l":1.53,"c":1.61,"v":178200},{"d":"1999-07-06","o":1.6,"h":1.6,"l":1.54,"c":1.56,"v":337500},{"d":"1999-07-07","o":1.56,"h":1.56,"l":1.55,"c":1.56,"v":687600},{"d":"1999-07-08","o":1.56,"h":1.56,"l":1.5,"c":1.53,"v":390600},{"d":"1999-07-09","o":1.5,"h":1.54,"l":1.5,"c":1.53,"v":140400},{"d":"1999-07-12","o":1.5,"h":1.56,"l":1.44,"c":1.51,"v":47700},{"d":"1999-07-13","o":1.52,"h":1.56,"l":1.52,"c":1.53,"v":99000},{"d":"1999-07-14","o":1.56,"h":1.56,"l":1.53,"c":1.55,"v":191700},{"d":"1999-07-15","o":1.54,"h":1.6,"l":1.54,"c":1.6,"v":87300},{"d":"1999-07-16","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":10800},{"d":"1999-07-19","o":1.56,"h":1.61,"l":1.55,"c":1.56,"v":65700},{"d":"1999-07-20","o":1.52,"h":1.56,"l":1.47,"c":1.56,"v":21600},{"d":"1999-07-21","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":27000},{"d":"1999-07-22","o":1.53,"h":1.58,"l":1.51,"c":1.58,"v":1026900},{"d":"1999-07-23","o":1.54,"h":1.57,"l":1.52,"c":1.57,"v":51300},{"d":"1999-07-26","o":1.52,"h":1.58,"l":1.52,"c":1.53,"v":18000},{"d":"1999-07-27","o":1.53,"h":1.56,"l":1.52,"c":1.56,"v":415800},{"d":"1999-07-28","o":1.54,"h":1.57,"l":1.54,"c":1.57,"v":24300},{"d":"1999-07-29","o":1.56,"h":1.61,"l":1.54,"c":1.58,"v":36900},{"d":"1999-07-30","o":1.54,"h":1.61,"l":1.53,"c":1.56,"v":134100},{"d":"1999-08-02","o":1.61,"h":1.61,"l":1.58,"c":1.61,"v":16200},{"d":"1999-08-03","o":1.55,"h":1.61,"l":1.54,"c":1.61,"v":78300},{"d":"1999-08-04","o":1.54,"h":1.61,"l":1.54,"c":1.59,"v":356400},{"d":"1999-08-05","o":1.56,"h":1.61,"l":1.56,"c":1.61,"v":25200},{"d":"1999-08-06","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":900},{"d":"1999-08-09","o":1.59,"h":1.61,"l":1.59,"c":1.61,"v":45900},{"d":"1999-08-10","o":1.65,"h":1.72,"l":1.65,"c":1.69,"v":81900},{"d":"1999-08-11","o":1.72,"h":1.72,"l":1.65,"c":1.72,"v":234900},{"d":"1999-08-12","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"1999-08-13","o":1.67,"h":1.72,"l":1.65,"c":1.66,"v":60300},{"d":"1999-08-16","o":1.67,"h":1.67,"l":1.66,"c":1.67,"v":12600},{"d":"1999-08-17","o":1.6,"h":1.72,"l":1.6,"c":1.72,"v":475200},{"d":"1999-08-18","o":1.72,"h":1.76,"l":1.72,"c":1.74,"v":143100},{"d":"1999-08-19","o":1.72,"h":1.76,"l":1.72,"c":1.76,"v":440100},{"d":"1999-08-20","o":1.74,"h":1.75,"l":1.74,"c":1.74,"v":15300},{"d":"1999-08-23","o":1.75,"h":1.77,"l":1.74,"c":1.74,"v":165600},{"d":"1999-08-24","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":5400},{"d":"1999-08-25","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":28800},{"d":"1999-08-26","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":21600},{"d":"1999-08-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":15300},{"d":"1999-08-30","o":1.67,"h":1.71,"l":1.67,"c":1.67,"v":48600},{"d":"1999-08-31","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":69300},{"d":"1999-09-01","o":1.67,"h":1.72,"l":1.67,"c":1.67,"v":677700},{"d":"1999-09-02","o":1.67,"h":1.68,"l":1.65,"c":1.66,"v":1849500},{"d":"1999-09-03","o":1.69,"h":1.69,"l":1.66,"c":1.66,"v":1800},{"d":"1999-09-07","o":1.67,"h":1.69,"l":1.65,"c":1.67,"v":547200},{"d":"1999-09-08","o":1.69,"h":1.69,"l":1.65,"c":1.65,"v":9900},{"d":"1999-09-09","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":115200},{"d":"1999-09-10","o":1.66,"h":1.67,"l":1.65,"c":1.67,"v":370800},{"d":"1999-09-13","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":309600},{"d":"1999-09-14","o":1.65,"h":1.67,"l":1.58,"c":1.58,"v":522900},{"d":"1999-09-15","o":1.58,"h":1.58,"l":1.53,"c":1.54,"v":648000},{"d":"1999-09-16","o":1.53,"h":1.53,"l":1.51,"c":1.51,"v":67500},{"d":"1999-09-17","o":1.54,"h":1.54,"l":1.53,"c":1.53,"v":34200},{"d":"1999-09-20","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":3600},{"d":"1999-09-21","o":1.56,"h":1.56,"l":1.53,"c":1.53,"v":75600},{"d":"1999-09-22","o":1.53,"h":1.54,"l":1.53,"c":1.53,"v":31500},{"d":"1999-09-23","o":1.54,"h":1.56,"l":1.54,"c":1.54,"v":45900},{"d":"1999-09-24","o":1.56,"h":1.56,"l":1.51,"c":1.53,"v":117900},{"d":"1999-09-27","o":1.54,"h":1.61,"l":1.51,"c":1.53,"v":377100},{"d":"1999-09-28","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":17100},{"d":"1999-09-29","o":1.53,"h":1.58,"l":1.53,"c":1.58,"v":261000},{"d":"1999-09-30","o":1.54,"h":1.78,"l":1.54,"c":1.74,"v":707400},{"d":"1999-10-01","o":1.74,"h":1.74,"l":1.65,"c":1.69,"v":123300},{"d":"1999-10-04","o":1.64,"h":1.65,"l":1.58,"c":1.65,"v":90000},{"d":"1999-10-05","o":1.68,"h":1.69,"l":1.65,"c":1.65,"v":104400},{"d":"1999-10-06","o":1.6,"h":1.68,"l":1.57,"c":1.58,"v":247500},{"d":"1999-10-07","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":45000},{"d":"1999-10-08","o":1.6,"h":1.6,"l":1.58,"c":1.58,"v":126900},{"d":"1999-10-11","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1999-10-12","o":1.58,"h":1.6,"l":1.58,"c":1.6,"v":100800},{"d":"1999-10-13","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":4500},{"d":"1999-10-14","o":1.62,"h":1.64,"l":1.58,"c":1.58,"v":270900},{"d":"1999-10-15","o":1.62,"h":1.62,"l":1.45,"c":1.51,"v":112500},{"d":"1999-10-18","o":1.52,"h":1.58,"l":1.45,"c":1.58,"v":340200},{"d":"1999-10-19","o":1.6,"h":1.64,"l":1.45,"c":1.45,"v":60300},{"d":"1999-10-20","o":1.44,"h":1.47,"l":1.44,"c":1.47,"v":54900},{"d":"1999-10-21","o":1.42,"h":1.47,"l":1.42,"c":1.44,"v":863100},{"d":"1999-10-22","o":1.46,"h":1.54,"l":1.46,"c":1.49,"v":632700},{"d":"1999-10-25","o":1.5,"h":1.53,"l":1.42,"c":1.53,"v":237600},{"d":"1999-10-26","o":1.47,"h":1.53,"l":1.47,"c":1.53,"v":169200},{"d":"1999-10-27","o":1.44,"h":1.49,"l":1.44,"c":1.49,"v":27900},{"d":"1999-10-28","o":1.44,"h":1.51,"l":1.44,"c":1.51,"v":42300},{"d":"1999-10-29","o":1.44,"h":1.46,"l":1.44,"c":1.45,"v":741600},{"d":"1999-11-01","o":1.49,"h":1.52,"l":1.45,"c":1.45,"v":137700},{"d":"1999-11-02","o":1.48,"h":1.51,"l":1.46,"c":1.49,"v":125100},{"d":"1999-11-03","o":1.51,"h":1.52,"l":1.47,"c":1.47,"v":26100},{"d":"1999-11-04","o":1.47,"h":1.51,"l":1.47,"c":1.47,"v":57600},{"d":"1999-11-05","o":1.47,"h":1.55,"l":1.47,"c":1.54,"v":374400},{"d":"1999-11-08","o":1.49,"h":1.51,"l":1.49,"c":1.49,"v":152100},{"d":"1999-11-09","o":1.46,"h":1.54,"l":1.46,"c":1.53,"v":408600},{"d":"1999-11-10","o":1.49,"h":1.53,"l":1.49,"c":1.49,"v":180000},{"d":"1999-11-11","o":1.47,"h":1.49,"l":1.44,"c":1.45,"v":1795500},{"d":"1999-11-12","o":1.45,"h":1.45,"l":1.4,"c":1.4,"v":103500},{"d":"1999-11-15","o":1.41,"h":1.44,"l":1.4,"c":1.42,"v":859500},{"d":"1999-11-16","o":1.41,"h":1.42,"l":1.39,"c":1.42,"v":265500},{"d":"1999-11-17","o":1.38,"h":1.42,"l":1.38,"c":1.38,"v":27900},{"d":"1999-11-18","o":1.42,"h":1.47,"l":1.42,"c":1.42,"v":35100},{"d":"1999-11-19","o":1.46,"h":1.46,"l":1.41,"c":1.42,"v":307800},{"d":"1999-11-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":106200},{"d":"1999-11-23","o":1.4,"h":1.44,"l":1.22,"c":1.36,"v":573300},{"d":"1999-11-24","o":1.34,"h":1.35,"l":1.29,"c":1.34,"v":766800},{"d":"1999-11-26","o":1.32,"h":1.33,"l":1.32,"c":1.33,"v":26100},{"d":"1999-11-29","o":1.35,"h":1.38,"l":1.28,"c":1.33,"v":875700},{"d":"1999-11-30","o":1.46,"h":1.47,"l":1.42,"c":1.44,"v":274500},{"d":"1999-12-01","o":1.44,"h":1.44,"l":1.36,"c":1.39,"v":102600},{"d":"1999-12-02","o":1.39,"h":1.47,"l":1.39,"c":1.46,"v":397800},{"d":"1999-12-03","o":1.45,"h":1.45,"l":1.4,"c":1.43,"v":271800},{"d":"1999-12-06","o":1.46,"h":1.46,"l":1.36,"c":1.36,"v":137700},{"d":"1999-12-07","o":1.39,"h":1.39,"l":1.33,"c":1.33,"v":328500},{"d":"1999-12-08","o":1.31,"h":1.36,"l":1.31,"c":1.33,"v":550800},{"d":"1999-12-09","o":1.33,"h":1.35,"l":1.29,"c":1.29,"v":1128600},{"d":"1999-12-10","o":1.33,"h":1.35,"l":1.28,"c":1.31,"v":90000},{"d":"1999-12-13","o":1.35,"h":1.35,"l":1.26,"c":1.28,"v":1232100},{"d":"1999-12-14","o":1.26,"h":1.31,"l":1.26,"c":1.26,"v":599400},{"d":"1999-12-15","o":1.26,"h":1.32,"l":1.25,"c":1.32,"v":441000},{"d":"1999-12-16","o":1.28,"h":1.31,"l":1.28,"c":1.28,"v":210600},{"d":"1999-12-17","o":1.36,"h":1.36,"l":1.26,"c":1.29,"v":378900},{"d":"1999-12-20","o":1.34,"h":1.34,"l":1.26,"c":1.28,"v":555300},{"d":"1999-12-21","o":1.27,"h":1.42,"l":1.27,"c":1.36,"v":554400},{"d":"1999-12-22","o":1.37,"h":1.37,"l":1.32,"c":1.33,"v":132300},{"d":"1999-12-23","o":1.41,"h":1.42,"l":1.28,"c":1.29,"v":315900},{"d":"1999-12-27","o":1.31,"h":1.43,"l":1.31,"c":1.4,"v":437400},{"d":"1999-12-28","o":1.33,"h":1.42,"l":1.33,"c":1.41,"v":467100},{"d":"1999-12-29","o":1.33,"h":1.43,"l":1.33,"c":1.43,"v":606600},{"d":"1999-12-30","o":1.4,"h":1.46,"l":1.4,"c":1.44,"v":510300},{"d":"1999-12-31","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":119700},{"d":"2000-01-03","o":1.41,"h":1.42,"l":1.26,"c":1.28,"v":433800},{"d":"2000-01-04","o":1.26,"h":1.28,"l":1.26,"c":1.27,"v":84600},{"d":"2000-01-05","o":1.28,"h":1.39,"l":1.28,"c":1.39,"v":80100},{"d":"2000-01-06","o":1.39,"h":1.43,"l":1.33,"c":1.38,"v":348300},{"d":"2000-01-07","o":1.38,"h":1.46,"l":1.38,"c":1.45,"v":247500},{"d":"2000-01-10","o":1.44,"h":1.51,"l":1.44,"c":1.5,"v":455400},{"d":"2000-01-11","o":1.49,"h":1.53,"l":1.46,"c":1.51,"v":407700},{"d":"2000-01-12","o":1.51,"h":1.53,"l":1.47,"c":1.51,"v":216900},{"d":"2000-01-13","o":1.53,"h":1.58,"l":1.53,"c":1.58,"v":404100},{"d":"2000-01-14","o":1.61,"h":1.67,"l":1.61,"c":1.65,"v":432000},{"d":"2000-01-18","o":1.62,"h":1.86,"l":1.62,"c":1.72,"v":1624500},{"d":"2000-01-19","o":1.76,"h":1.76,"l":1.72,"c":1.76,"v":667800},{"d":"2000-01-20","o":1.76,"h":1.76,"l":1.69,"c":1.72,"v":985500},{"d":"2000-01-21","o":1.73,"h":1.74,"l":1.71,"c":1.74,"v":460800},{"d":"2000-01-24","o":1.7,"h":1.74,"l":1.7,"c":1.72,"v":1108800},{"d":"2000-01-25","o":1.72,"h":1.74,"l":1.71,"c":1.72,"v":504900},{"d":"2000-01-26","o":1.71,"h":1.71,"l":1.68,"c":1.68,"v":151200},{"d":"2000-01-27","o":1.67,"h":1.71,"l":1.67,"c":1.7,"v":219600},{"d":"2000-01-28","o":1.7,"h":1.7,"l":1.67,"c":1.68,"v":75600},{"d":"2000-01-31","o":1.67,"h":1.69,"l":1.62,"c":1.62,"v":102600},{"d":"2000-02-01","o":1.61,"h":1.61,"l":1.57,"c":1.57,"v":612900},{"d":"2000-02-02","o":1.57,"h":1.57,"l":1.56,"c":1.56,"v":89100},{"d":"2000-02-03","o":1.56,"h":1.57,"l":1.49,"c":1.53,"v":248400},{"d":"2000-02-04","o":1.52,"h":1.56,"l":1.52,"c":1.56,"v":43200},{"d":"2000-02-07","o":1.57,"h":1.61,"l":1.56,"c":1.61,"v":370800},{"d":"2000-02-08","o":1.62,"h":1.69,"l":1.62,"c":1.64,"v":246600},{"d":"2000-02-09","o":1.67,"h":1.67,"l":1.6,"c":1.61,"v":476100},{"d":"2000-02-10","o":1.62,"h":1.63,"l":1.61,"c":1.61,"v":184500},{"d":"2000-02-11","o":1.6,"h":1.61,"l":1.56,"c":1.58,"v":322200},{"d":"2000-02-14","o":1.57,"h":1.58,"l":1.56,"c":1.57,"v":212400},{"d":"2000-02-15","o":1.57,"h":1.59,"l":1.57,"c":1.59,"v":51300},{"d":"2000-02-16","o":1.6,"h":1.67,"l":1.6,"c":1.62,"v":88200},{"d":"2000-02-17","o":1.63,"h":1.66,"l":1.63,"c":1.65,"v":40500},{"d":"2000-02-18","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":27900},{"d":"2000-02-22","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":292500},{"d":"2000-02-23","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":128700},{"d":"2000-02-24","o":1.58,"h":1.66,"l":1.56,"c":1.66,"v":178200},{"d":"2000-02-25","o":1.63,"h":1.67,"l":1.56,"c":1.56,"v":143100},{"d":"2000-02-28","o":1.53,"h":1.61,"l":1.53,"c":1.61,"v":18900},{"d":"2000-02-29","o":1.54,"h":1.69,"l":1.54,"c":1.69,"v":173700},{"d":"2000-03-01","o":1.65,"h":1.68,"l":1.64,"c":1.65,"v":77400},{"d":"2000-03-02","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":77400},{"d":"2000-03-03","o":1.66,"h":1.67,"l":1.64,"c":1.67,"v":72000},{"d":"2000-03-06","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":372600},{"d":"2000-03-07","o":1.65,"h":1.66,"l":1.65,"c":1.66,"v":18000},{"d":"2000-03-08","o":1.64,"h":1.67,"l":1.62,"c":1.66,"v":134100},{"d":"2000-03-09","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":322200},{"d":"2000-03-10","o":1.67,"h":1.68,"l":1.66,"c":1.66,"v":164700},{"d":"2000-03-13","o":1.65,"h":1.67,"l":1.61,"c":1.65,"v":98100},{"d":"2000-03-14","o":1.65,"h":1.66,"l":1.65,"c":1.65,"v":84600},{"d":"2000-03-15","o":1.65,"h":1.67,"l":1.65,"c":1.66,"v":672300},{"d":"2000-03-16","o":1.66,"h":1.72,"l":1.66,"c":1.66,"v":463500},{"d":"2000-03-17","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":897300},{"d":"2000-03-20","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":7200},{"d":"2000-03-21","o":1.66,"h":1.67,"l":1.66,"c":1.67,"v":1405800},{"d":"2000-03-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":16200},{"d":"2000-03-23","o":1.67,"h":1.68,"l":1.66,"c":1.67,"v":2397600},{"d":"2000-03-24","o":1.67,"h":1.74,"l":1.67,"c":1.72,"v":340200},{"d":"2000-03-27","o":1.69,"h":1.79,"l":1.69,"c":1.72,"v":746100},{"d":"2000-03-28","o":1.72,"h":1.78,"l":1.72,"c":1.74,"v":139500},{"d":"2000-03-29","o":1.72,"h":1.76,"l":1.72,"c":1.76,"v":1056600},{"d":"2000-03-30","o":1.76,"h":1.82,"l":1.76,"c":1.78,"v":584100},{"d":"2000-03-31","o":1.81,"h":1.82,"l":1.81,"c":1.82,"v":70200},{"d":"2000-04-03","o":1.83,"h":1.83,"l":1.76,"c":1.78,"v":438300},{"d":"2000-04-04","o":1.78,"h":1.85,"l":1.75,"c":1.84,"v":716400},{"d":"2000-04-05","o":1.75,"h":1.79,"l":1.75,"c":1.78,"v":788400},{"d":"2000-04-06","o":1.75,"h":1.82,"l":1.75,"c":1.78,"v":378900},{"d":"2000-04-07","o":1.84,"h":1.84,"l":1.82,"c":1.83,"v":1086300},{"d":"2000-04-10","o":1.83,"h":1.85,"l":1.77,"c":1.77,"v":420300},{"d":"2000-04-11","o":1.77,"h":1.77,"l":1.74,"c":1.74,"v":183600},{"d":"2000-04-12","o":1.74,"h":1.81,"l":1.67,"c":1.72,"v":742500},{"d":"2000-04-13","o":1.72,"h":1.74,"l":1.71,"c":1.74,"v":50400},{"d":"2000-04-14","o":1.71,"h":1.73,"l":1.71,"c":1.73,"v":42300},{"d":"2000-04-17","o":1.76,"h":1.85,"l":1.76,"c":1.76,"v":37800},{"d":"2000-04-18","o":1.83,"h":1.83,"l":1.72,"c":1.81,"v":99900},{"d":"2000-04-19","o":1.75,"h":1.83,"l":1.72,"c":1.72,"v":46800},{"d":"2000-04-20","o":1.72,"h":1.72,"l":1.71,"c":1.71,"v":37800},{"d":"2000-04-24","o":1.71,"h":1.71,"l":1.67,"c":1.68,"v":333900},{"d":"2000-04-25","o":1.72,"h":1.74,"l":1.71,"c":1.71,"v":3864600},{"d":"2000-04-26","o":1.76,"h":1.76,"l":1.73,"c":1.73,"v":20700},{"d":"2000-04-27","o":1.69,"h":1.76,"l":1.69,"c":1.76,"v":33300},{"d":"2000-04-28","o":1.76,"h":1.76,"l":1.71,"c":1.71,"v":28800},{"d":"2000-05-01","o":1.74,"h":1.78,"l":1.72,"c":1.72,"v":46800},{"d":"2000-05-02","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":13500},{"d":"2000-05-03","o":1.7,"h":1.72,"l":1.7,"c":1.72,"v":109800},{"d":"2000-05-04","o":1.78,"h":1.79,"l":1.74,"c":1.78,"v":252000},{"d":"2000-05-05","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":71100},{"d":"2000-05-08","o":1.78,"h":1.78,"l":1.71,"c":1.74,"v":77400},{"d":"2000-05-09","o":1.69,"h":1.75,"l":1.67,"c":1.69,"v":536400},{"d":"2000-05-10","o":1.68,"h":1.74,"l":1.67,"c":1.74,"v":50400},{"d":"2000-05-11","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":16200},{"d":"2000-05-12","o":1.78,"h":1.78,"l":1.71,"c":1.71,"v":162000},{"d":"2000-05-15","o":1.71,"h":1.76,"l":1.71,"c":1.71,"v":333900},{"d":"2000-05-16","o":1.77,"h":1.78,"l":1.71,"c":1.72,"v":68400},{"d":"2000-05-17","o":1.75,"h":1.75,"l":1.68,"c":1.68,"v":137700},{"d":"2000-05-18","o":1.67,"h":1.69,"l":1.67,"c":1.68,"v":346500},{"d":"2000-05-19","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":28800},{"d":"2000-05-22","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":123300},{"d":"2000-05-23","o":1.69,"h":1.71,"l":1.66,"c":1.71,"v":221400},{"d":"2000-05-24","o":1.69,"h":1.77,"l":1.69,"c":1.7,"v":304200},{"d":"2000-05-25","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":487800},{"d":"2000-05-26","o":1.68,"h":1.69,"l":1.65,"c":1.69,"v":523800},{"d":"2000-05-30","o":1.71,"h":1.71,"l":1.65,"c":1.65,"v":219600},{"d":"2000-05-31","o":1.66,"h":1.67,"l":1.65,"c":1.67,"v":331200},{"d":"2000-06-01","o":1.74,"h":1.76,"l":1.68,"c":1.68,"v":153000},{"d":"2000-06-02","o":1.69,"h":1.71,"l":1.68,"c":1.71,"v":306900},{"d":"2000-06-05","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":466200},{"d":"2000-06-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":4500},{"d":"2000-06-07","o":1.68,"h":1.68,"l":1.67,"c":1.68,"v":18000},{"d":"2000-06-08","o":1.68,"h":1.7,"l":1.68,"c":1.7,"v":61200},{"d":"2000-06-09","o":1.68,"h":1.7,"l":1.67,"c":1.67,"v":270900},{"d":"2000-06-12","o":1.67,"h":1.71,"l":1.67,"c":1.67,"v":94500},{"d":"2000-06-13","o":1.67,"h":1.72,"l":1.64,"c":1.67,"v":243000},{"d":"2000-06-14","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":93600},{"d":"2000-06-15","o":1.64,"h":1.66,"l":1.64,"c":1.65,"v":30600},{"d":"2000-06-16","o":1.67,"h":1.69,"l":1.62,"c":1.62,"v":514800},{"d":"2000-06-19","o":1.64,"h":1.71,"l":1.64,"c":1.67,"v":124200},{"d":"2000-06-20","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":600300},{"d":"2000-06-21","o":1.64,"h":1.76,"l":1.64,"c":1.76,"v":140400},{"d":"2000-06-22","o":1.72,"h":1.74,"l":1.65,"c":1.74,"v":133200},{"d":"2000-06-23","o":1.65,"h":1.74,"l":1.65,"c":1.74,"v":68400},{"d":"2000-06-26","o":1.74,"h":1.76,"l":1.69,"c":1.73,"v":569700},{"d":"2000-06-27","o":1.72,"h":1.73,"l":1.69,"c":1.73,"v":102600},{"d":"2000-06-28","o":1.71,"h":1.73,"l":1.68,"c":1.73,"v":271800},{"d":"2000-06-29","o":1.73,"h":1.73,"l":1.66,"c":1.73,"v":456300},{"d":"2000-06-30","o":1.74,"h":1.75,"l":1.66,"c":1.66,"v":917100},{"d":"2000-07-03","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":262800},{"d":"2000-07-05","o":1.65,"h":1.69,"l":1.65,"c":1.69,"v":82800},{"d":"2000-07-06","o":1.69,"h":1.74,"l":1.67,"c":1.74,"v":55800},{"d":"2000-07-07","o":1.75,"h":1.76,"l":1.72,"c":1.76,"v":34200},{"d":"2000-07-10","o":1.71,"h":1.76,"l":1.71,"c":1.74,"v":51300},{"d":"2000-07-11","o":1.73,"h":1.76,"l":1.72,"c":1.76,"v":225900},{"d":"2000-07-12","o":1.76,"h":1.76,"l":1.72,"c":1.76,"v":24300},{"d":"2000-07-13","o":1.76,"h":1.76,"l":1.75,"c":1.75,"v":97200},{"d":"2000-07-14","o":1.75,"h":1.76,"l":1.75,"c":1.76,"v":20700},{"d":"2000-07-17","o":1.73,"h":1.76,"l":1.72,"c":1.74,"v":249300},{"d":"2000-07-18","o":1.74,"h":1.76,"l":1.74,"c":1.76,"v":52200},{"d":"2000-07-19","o":1.74,"h":1.76,"l":1.74,"c":1.75,"v":408600},{"d":"2000-07-20","o":1.74,"h":1.75,"l":1.72,"c":1.74,"v":147600},{"d":"2000-07-21","o":1.74,"h":1.76,"l":1.72,"c":1.74,"v":135900},{"d":"2000-07-24","o":1.74,"h":1.76,"l":1.72,"c":1.74,"v":107100},{"d":"2000-07-25","o":1.72,"h":1.74,"l":1.72,"c":1.74,"v":128700},{"d":"2000-07-26","o":1.69,"h":1.71,"l":1.65,"c":1.68,"v":167400},{"d":"2000-07-27","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":112500},{"d":"2000-07-28","o":1.71,"h":1.74,"l":1.67,"c":1.71,"v":45900},{"d":"2000-07-31","o":1.72,"h":1.75,"l":1.69,"c":1.72,"v":360900},{"d":"2000-08-01","o":1.72,"h":1.76,"l":1.72,"c":1.76,"v":60300},{"d":"2000-08-02","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"2000-08-03","o":1.72,"h":1.75,"l":1.72,"c":1.72,"v":80100},{"d":"2000-08-04","o":1.72,"h":1.75,"l":1.72,"c":1.72,"v":144900},{"d":"2000-08-07","o":1.71,"h":1.76,"l":1.71,"c":1.75,"v":183600},{"d":"2000-08-08","o":1.75,"h":1.75,"l":1.69,"c":1.72,"v":79200},{"d":"2000-08-09","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":149400},{"d":"2000-08-10","o":1.67,"h":1.67,"l":1.62,"c":1.65,"v":601200},{"d":"2000-08-11","o":1.65,"h":1.68,"l":1.65,"c":1.65,"v":45900},{"d":"2000-08-14","o":1.67,"h":1.69,"l":1.65,"c":1.69,"v":155700},{"d":"2000-08-15","o":1.69,"h":1.69,"l":1.65,"c":1.67,"v":350100},{"d":"2000-08-16","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":351000},{"d":"2000-08-17","o":1.67,"h":1.68,"l":1.66,"c":1.67,"v":222300},{"d":"2000-08-18","o":1.66,"h":1.67,"l":1.66,"c":1.67,"v":200700},{"d":"2000-08-21","o":1.66,"h":1.67,"l":1.65,"c":1.67,"v":54000},{"d":"2000-08-22","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":300600},{"d":"2000-08-23","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":290700},{"d":"2000-08-24","o":1.68,"h":1.69,"l":1.65,"c":1.67,"v":261000},{"d":"2000-08-25","o":1.66,"h":1.69,"l":1.66,"c":1.69,"v":195300},{"d":"2000-08-28","o":1.67,"h":1.76,"l":1.66,"c":1.76,"v":116100},{"d":"2000-08-29","o":1.76,"h":1.76,"l":1.72,"c":1.72,"v":41400},{"d":"2000-08-30","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":252900},{"d":"2000-08-31","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":9900},{"d":"2000-09-01","o":1.69,"h":1.74,"l":1.69,"c":1.73,"v":8100},{"d":"2000-09-05","o":1.69,"h":1.69,"l":1.66,"c":1.69,"v":207900},{"d":"2000-09-06","o":1.66,"h":1.75,"l":1.66,"c":1.72,"v":110700},{"d":"2000-09-07","o":1.73,"h":1.75,"l":1.69,"c":1.75,"v":708300},{"d":"2000-09-08","o":1.71,"h":1.71,"l":1.68,"c":1.71,"v":287100},{"d":"2000-09-11","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":72000},{"d":"2000-09-12","o":1.7,"h":1.74,"l":1.68,"c":1.68,"v":208800},{"d":"2000-09-13","o":1.74,"h":1.74,"l":1.68,"c":1.68,"v":27000},{"d":"2000-09-14","o":1.7,"h":1.7,"l":1.67,"c":1.67,"v":287100},{"d":"2000-09-15","o":1.67,"h":1.69,"l":1.67,"c":1.68,"v":165600},{"d":"2000-09-18","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":2700},{"d":"2000-09-19","o":1.69,"h":1.74,"l":1.69,"c":1.72,"v":501300},{"d":"2000-09-20","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2000-09-21","o":1.73,"h":1.74,"l":1.71,"c":1.73,"v":261900},{"d":"2000-09-22","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":27900},{"d":"2000-09-25","o":1.72,"h":1.72,"l":1.71,"c":1.71,"v":45900},{"d":"2000-09-26","o":1.72,"h":1.72,"l":1.71,"c":1.71,"v":295200},{"d":"2000-09-27","o":1.74,"h":1.74,"l":1.71,"c":1.71,"v":542700},{"d":"2000-09-28","o":1.75,"h":1.76,"l":1.72,"c":1.72,"v":270000},{"d":"2000-09-29","o":1.72,"h":1.75,"l":1.72,"c":1.75,"v":145800},{"d":"2000-10-02","o":1.75,"h":1.76,"l":1.74,"c":1.75,"v":283500},{"d":"2000-10-03","o":1.73,"h":1.76,"l":1.73,"c":1.76,"v":8100},{"d":"2000-10-04","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":10800},{"d":"2000-10-05","o":1.75,"h":1.76,"l":1.74,"c":1.76,"v":59400},{"d":"2000-10-06","o":1.76,"h":1.76,"l":1.74,"c":1.74,"v":40500},{"d":"2000-10-09","o":1.74,"h":1.74,"l":1.72,"c":1.74,"v":41400},{"d":"2000-10-10","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":31500},{"d":"2000-10-11","o":1.73,"h":1.74,"l":1.73,"c":1.74,"v":17100},{"d":"2000-10-12","o":1.73,"h":1.74,"l":1.72,"c":1.74,"v":64800},{"d":"2000-10-13","o":1.74,"h":1.74,"l":1.72,"c":1.74,"v":84600},{"d":"2000-10-16","o":1.75,"h":1.76,"l":1.75,"c":1.76,"v":8100},{"d":"2000-10-17","o":1.73,"h":1.76,"l":1.73,"c":1.76,"v":33300},{"d":"2000-10-18","o":1.76,"h":1.76,"l":1.75,"c":1.75,"v":155700},{"d":"2000-10-19","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":215100},{"d":"2000-10-20","o":1.76,"h":1.76,"l":1.69,"c":1.69,"v":97200},{"d":"2000-10-23","o":1.69,"h":1.74,"l":1.69,"c":1.74,"v":18000},{"d":"2000-10-24","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":37800},{"d":"2000-10-25","o":1.73,"h":1.74,"l":1.72,"c":1.74,"v":49500},{"d":"2000-10-26","o":1.74,"h":1.74,"l":1.72,"c":1.72,"v":23400},{"d":"2000-10-27","o":1.72,"h":1.74,"l":1.71,"c":1.72,"v":261900},{"d":"2000-10-30","o":1.72,"h":1.74,"l":1.72,"c":1.72,"v":115200},{"d":"2000-10-31","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":3600},{"d":"2000-11-01","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2000-11-02","o":1.76,"h":1.76,"l":1.74,"c":1.76,"v":328500},{"d":"2000-11-03","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":81900},{"d":"2000-11-06","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":68400},{"d":"2000-11-07","o":1.73,"h":1.74,"l":1.71,"c":1.73,"v":76500},{"d":"2000-11-08","o":1.73,"h":1.74,"l":1.71,"c":1.74,"v":21600},{"d":"2000-11-09","o":1.71,"h":1.72,"l":1.71,"c":1.72,"v":86400},{"d":"2000-11-10","o":1.72,"h":1.73,"l":1.71,"c":1.71,"v":155700},{"d":"2000-11-13","o":1.75,"h":1.76,"l":1.71,"c":1.75,"v":267300},{"d":"2000-11-14","o":1.75,"h":1.76,"l":1.69,"c":1.7,"v":218700},{"d":"2000-11-15","o":1.75,"h":1.76,"l":1.69,"c":1.69,"v":1642500},{"d":"2000-11-16","o":1.7,"h":1.71,"l":1.69,"c":1.69,"v":427500},{"d":"2000-11-17","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":228600},{"d":"2000-11-20","o":1.7,"h":1.7,"l":1.68,"c":1.69,"v":196200},{"d":"2000-11-21","o":1.72,"h":1.72,"l":1.58,"c":1.59,"v":562500},{"d":"2000-11-22","o":1.6,"h":1.67,"l":1.6,"c":1.67,"v":112500},{"d":"2000-11-24","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":12600},{"d":"2000-11-27","o":1.72,"h":1.72,"l":1.71,"c":1.71,"v":27900},{"d":"2000-11-28","o":1.68,"h":1.68,"l":1.65,"c":1.67,"v":214200},{"d":"2000-11-29","o":1.67,"h":1.67,"l":1.62,"c":1.64,"v":33300},{"d":"2000-11-30","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":87300},{"d":"2000-12-01","o":1.67,"h":1.67,"l":1.61,"c":1.61,"v":520200},{"d":"2000-12-04","o":1.61,"h":1.62,"l":1.61,"c":1.62,"v":85500},{"d":"2000-12-05","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":42300},{"d":"2000-12-06","o":1.62,"h":1.66,"l":1.62,"c":1.64,"v":101700},{"d":"2000-12-07","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":18000},{"d":"2000-12-08","o":1.64,"h":1.64,"l":1.62,"c":1.63,"v":85500},{"d":"2000-12-11","o":1.64,"h":1.65,"l":1.63,"c":1.64,"v":243000},{"d":"2000-12-12","o":1.63,"h":1.67,"l":1.63,"c":1.65,"v":378000},{"d":"2000-12-13","o":1.65,"h":1.67,"l":1.65,"c":1.66,"v":291600},{"d":"2000-12-14","o":1.65,"h":1.66,"l":1.64,"c":1.66,"v":632700},{"d":"2000-12-15","o":1.65,"h":1.66,"l":1.65,"c":1.66,"v":271800},{"d":"2000-12-18","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":438300},{"d":"2000-12-19","o":1.65,"h":1.67,"l":1.54,"c":1.65,"v":1301400},{"d":"2000-12-20","o":1.64,"h":1.65,"l":1.62,"c":1.64,"v":311400},{"d":"2000-12-21","o":1.64,"h":1.65,"l":1.63,"c":1.63,"v":205200},{"d":"2000-12-22","o":1.65,"h":1.65,"l":1.62,"c":1.64,"v":134100},{"d":"2000-12-26","o":1.65,"h":1.65,"l":1.64,"c":1.64,"v":177300},{"d":"2000-12-27","o":1.64,"h":1.67,"l":1.62,"c":1.63,"v":414900},{"d":"2000-12-28","o":1.62,"h":1.65,"l":1.59,"c":1.6,"v":462600},{"d":"2000-12-29","o":1.67,"h":1.72,"l":1.62,"c":1.67,"v":296100},{"d":"2001-01-02","o":1.65,"h":1.65,"l":1.61,"c":1.61,"v":90000},{"d":"2001-01-03","o":1.61,"h":1.62,"l":1.61,"c":1.61,"v":74700},{"d":"2001-01-04","o":1.61,"h":1.64,"l":1.61,"c":1.61,"v":144000},{"d":"2001-01-05","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":54900},{"d":"2001-01-08","o":1.62,"h":1.65,"l":1.61,"c":1.65,"v":194400},{"d":"2001-01-09","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":55800},{"d":"2001-01-10","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":58500},{"d":"2001-01-11","o":1.65,"h":1.65,"l":1.63,"c":1.65,"v":116100},{"d":"2001-01-12","o":1.67,"h":1.76,"l":1.63,"c":1.76,"v":72000},{"d":"2001-01-16","o":1.71,"h":1.71,"l":1.67,"c":1.67,"v":17100},{"d":"2001-01-17","o":1.76,"h":1.76,"l":1.69,"c":1.74,"v":86400},{"d":"2001-01-18","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"2001-01-19","o":1.69,"h":1.73,"l":1.65,"c":1.65,"v":396900},{"d":"2001-01-22","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":150300},{"d":"2001-01-23","o":1.62,"h":1.72,"l":1.62,"c":1.67,"v":58500},{"d":"2001-01-24","o":1.67,"h":1.72,"l":1.67,"c":1.72,"v":2700},{"d":"2001-01-25","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2001-01-26","o":1.66,"h":1.67,"l":1.62,"c":1.65,"v":1597500},{"d":"2001-01-29","o":1.67,"h":1.68,"l":1.6,"c":1.62,"v":459900},{"d":"2001-01-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":5400},{"d":"2001-01-31","o":1.67,"h":1.72,"l":1.67,"c":1.72,"v":90900},{"d":"2001-02-01","o":1.69,"h":1.72,"l":1.69,"c":1.7,"v":108000},{"d":"2001-02-02","o":1.7,"h":1.74,"l":1.7,"c":1.74,"v":856800},{"d":"2001-02-05","o":1.73,"h":1.73,"l":1.72,"c":1.72,"v":143100},{"d":"2001-02-06","o":1.73,"h":1.74,"l":1.72,"c":1.74,"v":407700},{"d":"2001-02-07","o":1.72,"h":1.73,"l":1.72,"c":1.72,"v":241200},{"d":"2001-02-08","o":1.74,"h":1.74,"l":1.72,"c":1.73,"v":180000},{"d":"2001-02-09","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":186300},{"d":"2001-02-12","o":1.72,"h":1.73,"l":1.72,"c":1.73,"v":417600},{"d":"2001-02-13","o":1.73,"h":1.74,"l":1.73,"c":1.73,"v":121500},{"d":"2001-02-14","o":1.73,"h":1.75,"l":1.72,"c":1.73,"v":575100},{"d":"2001-02-15","o":1.73,"h":1.74,"l":1.73,"c":1.74,"v":29700},{"d":"2001-02-16","o":1.75,"h":1.84,"l":1.75,"c":1.84,"v":40500},{"d":"2001-02-20","o":1.83,"h":2.01,"l":1.82,"c":2.01,"v":141300},{"d":"2001-02-21","o":1.91,"h":1.91,"l":1.79,"c":1.81,"v":198000},{"d":"2001-02-22","o":1.77,"h":1.78,"l":1.77,"c":1.78,"v":99000},{"d":"2001-02-23","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":302400},{"d":"2001-02-26","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":546300},{"d":"2001-02-27","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":47700},{"d":"2001-02-28","o":1.78,"h":1.78,"l":1.67,"c":1.78,"v":525600},{"d":"2001-03-01","o":1.74,"h":1.78,"l":1.71,"c":1.78,"v":63000},{"d":"2001-03-02","o":1.72,"h":1.78,"l":1.72,"c":1.74,"v":118800},{"d":"2001-03-05","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":14400},{"d":"2001-03-06","o":1.75,"h":1.78,"l":1.75,"c":1.76,"v":114300},{"d":"2001-03-07","o":1.78,"h":1.82,"l":1.77,"c":1.78,"v":400500},{"d":"2001-03-08","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":162900},{"d":"2001-03-09","o":1.78,"h":1.78,"l":1.77,"c":1.78,"v":70200},{"d":"2001-03-12","o":1.76,"h":1.78,"l":1.72,"c":1.76,"v":172800},{"d":"2001-03-13","o":1.77,"h":1.77,"l":1.71,"c":1.76,"v":37800},{"d":"2001-03-14","o":1.76,"h":1.78,"l":1.76,"c":1.76,"v":488700},{"d":"2001-03-15","o":1.76,"h":1.78,"l":1.76,"c":1.78,"v":67500},{"d":"2001-03-16","o":1.7,"h":1.78,"l":1.7,"c":1.74,"v":2636100},{"d":"2001-03-19","o":1.76,"h":1.78,"l":1.75,"c":1.75,"v":688500},{"d":"2001-03-20","o":1.76,"h":1.76,"l":1.75,"c":1.75,"v":900000},{"d":"2001-03-21","o":1.76,"h":1.78,"l":1.75,"c":1.78,"v":1452600},{"d":"2001-03-22","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":54900},{"d":"2001-03-23","o":1.78,"h":1.78,"l":1.74,"c":1.74,"v":129600},{"d":"2001-03-26","o":1.7,"h":1.73,"l":1.67,"c":1.68,"v":1098900},{"d":"2001-03-27","o":1.65,"h":1.76,"l":1.65,"c":1.71,"v":717300},{"d":"2001-03-28","o":1.72,"h":1.79,"l":1.71,"c":1.79,"v":108000},{"d":"2001-03-29","o":1.79,"h":1.81,"l":1.77,"c":1.78,"v":180000},{"d":"2001-03-30","o":1.76,"h":1.76,"l":1.65,"c":1.76,"v":189000},{"d":"2001-04-02","o":1.79,"h":1.79,"l":1.68,"c":1.68,"v":61200},{"d":"2001-04-03","o":1.68,"h":1.77,"l":1.68,"c":1.69,"v":69300},{"d":"2001-04-04","o":1.69,"h":1.72,"l":1.67,"c":1.72,"v":53100},{"d":"2001-04-05","o":1.72,"h":1.74,"l":1.65,"c":1.67,"v":77400},{"d":"2001-04-06","o":1.65,"h":1.75,"l":1.65,"c":1.74,"v":25200},{"d":"2001-04-09","o":1.75,"h":1.75,"l":1.74,"c":1.74,"v":209700},{"d":"2001-04-10","o":1.7,"h":1.75,"l":1.7,"c":1.75,"v":35100},{"d":"2001-04-11","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":54000},{"d":"2001-04-12","o":1.73,"h":1.73,"l":1.69,"c":1.73,"v":171900},{"d":"2001-04-16","o":1.69,"h":1.77,"l":1.69,"c":1.69,"v":11700},{"d":"2001-04-17","o":1.74,"h":1.74,"l":1.69,"c":1.74,"v":322200},{"d":"2001-04-18","o":1.69,"h":1.78,"l":1.69,"c":1.78,"v":149400},{"d":"2001-04-19","o":1.77,"h":1.77,"l":1.71,"c":1.71,"v":128700},{"d":"2001-04-20","o":1.72,"h":1.73,"l":1.71,"c":1.72,"v":1157400},{"d":"2001-04-23","o":1.73,"h":1.73,"l":1.72,"c":1.73,"v":1903500},{"d":"2001-04-24","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":27900},{"d":"2001-04-25","o":1.75,"h":1.76,"l":1.75,"c":1.75,"v":315900},{"d":"2001-04-26","o":1.77,"h":1.77,"l":1.76,"c":1.77,"v":87300},{"d":"2001-04-27","o":1.77,"h":1.77,"l":1.76,"c":1.76,"v":241200},{"d":"2001-04-30","o":1.76,"h":1.77,"l":1.74,"c":1.76,"v":180900},{"d":"2001-05-01","o":1.76,"h":1.78,"l":1.75,"c":1.78,"v":88200},{"d":"2001-05-02","o":1.78,"h":1.78,"l":1.73,"c":1.74,"v":83700},{"d":"2001-05-03","o":1.74,"h":1.76,"l":1.73,"c":1.76,"v":112500},{"d":"2001-05-04","o":1.76,"h":1.76,"l":1.73,"c":1.75,"v":77400},{"d":"2001-05-07","o":1.76,"h":1.77,"l":1.75,"c":1.77,"v":73800},{"d":"2001-05-08","o":1.77,"h":1.77,"l":1.69,"c":1.7,"v":272700},{"d":"2001-05-09","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":479700},{"d":"2001-05-10","o":1.69,"h":1.77,"l":1.69,"c":1.77,"v":233100},{"d":"2001-05-11","o":1.76,"h":1.77,"l":1.75,"c":1.77,"v":288000},{"d":"2001-05-14","o":1.76,"h":1.77,"l":1.74,"c":1.76,"v":459000},{"d":"2001-05-15","o":1.76,"h":1.78,"l":1.76,"c":1.76,"v":122400},{"d":"2001-05-16","o":1.76,"h":1.81,"l":1.76,"c":1.81,"v":431100},{"d":"2001-05-17","o":1.8,"h":1.81,"l":1.8,"c":1.81,"v":137700},{"d":"2001-05-18","o":1.81,"h":1.82,"l":1.81,"c":1.82,"v":318600},{"d":"2001-05-21","o":1.81,"h":1.82,"l":1.81,"c":1.81,"v":165600},{"d":"2001-05-22","o":1.82,"h":1.82,"l":1.81,"c":1.81,"v":145800},{"d":"2001-05-23","o":1.82,"h":1.9,"l":1.81,"c":1.85,"v":139500},{"d":"2001-05-24","o":1.86,"h":1.86,"l":1.82,"c":1.82,"v":61200},{"d":"2001-05-25","o":1.86,"h":1.86,"l":1.81,"c":1.81,"v":199800},{"d":"2001-05-29","o":1.84,"h":1.86,"l":1.84,"c":1.86,"v":16200},{"d":"2001-05-30","o":1.86,"h":1.86,"l":1.85,"c":1.85,"v":17100},{"d":"2001-05-31","o":1.82,"h":1.86,"l":1.82,"c":1.86,"v":299700},{"d":"2001-06-01","o":1.86,"h":1.87,"l":1.85,"c":1.86,"v":736200},{"d":"2001-06-04","o":1.86,"h":1.87,"l":1.86,"c":1.86,"v":16200},{"d":"2001-06-05","o":1.88,"h":1.88,"l":1.87,"c":1.88,"v":156600},{"d":"2001-06-06","o":1.87,"h":1.88,"l":1.87,"c":1.87,"v":79200},{"d":"2001-06-07","o":1.88,"h":1.88,"l":1.87,"c":1.87,"v":90900},{"d":"2001-06-08","o":1.88,"h":1.88,"l":1.87,"c":1.87,"v":327600},{"d":"2001-06-11","o":1.86,"h":1.86,"l":1.7,"c":1.75,"v":382500},{"d":"2001-06-12","o":1.74,"h":1.88,"l":1.73,"c":1.78,"v":207900},{"d":"2001-06-13","o":1.78,"h":1.86,"l":1.77,"c":1.82,"v":171900},{"d":"2001-06-14","o":1.81,"h":1.85,"l":1.81,"c":1.81,"v":56700},{"d":"2001-06-15","o":1.81,"h":1.85,"l":1.73,"c":1.78,"v":165600},{"d":"2001-06-18","o":1.78,"h":1.86,"l":1.76,"c":1.78,"v":78300},{"d":"2001-06-19","o":1.8,"h":1.8,"l":1.73,"c":1.76,"v":81000},{"d":"2001-06-20","o":1.76,"h":1.77,"l":1.72,"c":1.73,"v":97200},{"d":"2001-06-21","o":1.73,"h":1.75,"l":1.72,"c":1.75,"v":182700},{"d":"2001-06-22","o":1.73,"h":1.78,"l":1.72,"c":1.78,"v":177300},{"d":"2001-06-25","o":1.79,"h":1.86,"l":1.79,"c":1.86,"v":135900},{"d":"2001-06-26","o":1.82,"h":1.86,"l":1.82,"c":1.85,"v":190800},{"d":"2001-06-27","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":77400},{"d":"2001-06-28","o":1.86,"h":1.86,"l":1.72,"c":1.79,"v":214200},{"d":"2001-06-29","o":1.76,"h":1.8,"l":1.72,"c":1.75,"v":264600},{"d":"2001-07-02","o":1.72,"h":1.87,"l":1.72,"c":1.87,"v":146700},{"d":"2001-07-03","o":1.87,"h":1.87,"l":1.86,"c":1.87,"v":112500},{"d":"2001-07-05","o":1.87,"h":1.87,"l":1.83,"c":1.87,"v":119700},{"d":"2001-07-06","o":1.87,"h":1.87,"l":1.83,"c":1.87,"v":74700},{"d":"2001-07-09","o":1.87,"h":1.87,"l":1.86,"c":1.87,"v":55800},{"d":"2001-07-10","o":1.83,"h":1.87,"l":1.83,"c":1.87,"v":22500},{"d":"2001-07-11","o":1.87,"h":1.87,"l":1.83,"c":1.87,"v":28800},{"d":"2001-07-12","o":1.87,"h":1.88,"l":1.87,"c":1.88,"v":34200},{"d":"2001-07-13","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":54900},{"d":"2001-07-16","o":1.9,"h":1.92,"l":1.87,"c":1.92,"v":65700},{"d":"2001-07-17","o":1.92,"h":1.92,"l":1.9,"c":1.9,"v":51300},{"d":"2001-07-18","o":1.89,"h":1.92,"l":1.87,"c":1.89,"v":34200},{"d":"2001-07-19","o":1.92,"h":1.98,"l":1.84,"c":1.98,"v":96300},{"d":"2001-07-20","o":1.89,"h":1.99,"l":1.89,"c":1.99,"v":9900},{"d":"2001-07-23","o":1.98,"h":2,"l":1.89,"c":1.96,"v":80100},{"d":"2001-07-24","o":1.92,"h":1.98,"l":1.92,"c":1.98,"v":30600},{"d":"2001-07-25","o":2,"h":2,"l":1.92,"c":1.97,"v":41400},{"d":"2001-07-26","o":2,"h":2,"l":1.9,"c":1.9,"v":27000},{"d":"2001-07-27","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":27900},{"d":"2001-07-30","o":1.88,"h":1.88,"l":1.87,"c":1.87,"v":21600},{"d":"2001-07-31","o":1.98,"h":1.98,"l":1.87,"c":1.87,"v":9000},{"d":"2001-08-01","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2001-08-02","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2001-08-03","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":37800},{"d":"2001-08-06","o":1.97,"h":1.97,"l":1.9,"c":1.9,"v":27900},{"d":"2001-08-07","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":8100},{"d":"2001-08-08","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"2001-08-09","o":1.94,"h":1.98,"l":1.87,"c":1.87,"v":236700},{"d":"2001-08-10","o":1.87,"h":1.88,"l":1.87,"c":1.87,"v":108000},{"d":"2001-08-13","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":2700},{"d":"2001-08-14","o":1.96,"h":1.96,"l":1.89,"c":1.89,"v":56700},{"d":"2001-08-15","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":10800},{"d":"2001-08-16","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":9900},{"d":"2001-08-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":19800},{"d":"2001-08-20","o":1.91,"h":1.96,"l":1.91,"c":1.96,"v":17100},{"d":"2001-08-21","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":30600},{"d":"2001-08-22","o":1.96,"h":1.97,"l":1.93,"c":1.95,"v":75600},{"d":"2001-08-23","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":1800},{"d":"2001-08-24","o":1.93,"h":1.94,"l":1.92,"c":1.94,"v":23400},{"d":"2001-08-27","o":1.96,"h":1.96,"l":1.91,"c":1.92,"v":37800},{"d":"2001-08-28","o":1.97,"h":1.97,"l":1.89,"c":1.89,"v":107100},{"d":"2001-08-29","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":4500},{"d":"2001-08-30","o":1.93,"h":1.98,"l":1.9,"c":1.92,"v":48600},{"d":"2001-08-31","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":12600},{"d":"2001-09-04","o":2,"h":2,"l":1.94,"c":1.97,"v":55800},{"d":"2001-09-05","o":1.97,"h":2.03,"l":1.97,"c":2.03,"v":155700},{"d":"2001-09-06","o":2.03,"h":2.03,"l":1.94,"c":2.02,"v":35100},{"d":"2001-09-07","o":2.01,"h":2.03,"l":2.01,"c":2.03,"v":7200},{"d":"2001-09-10","o":2.03,"h":2.13,"l":2.03,"c":2.13,"v":28800},{"d":"2001-09-17","o":1.87,"h":2.11,"l":1.76,"c":2.01,"v":119700},{"d":"2001-09-18","o":2,"h":2,"l":1.89,"c":1.97,"v":23400},{"d":"2001-09-19","o":2,"h":2,"l":1.96,"c":1.96,"v":37800},{"d":"2001-09-20","o":1.91,"h":1.96,"l":1.87,"c":1.91,"v":157500},{"d":"2001-09-21","o":1.86,"h":1.86,"l":1.78,"c":1.78,"v":192600},{"d":"2001-09-24","o":1.81,"h":1.89,"l":1.79,"c":1.81,"v":387900},{"d":"2001-09-25","o":1.89,"h":1.92,"l":1.89,"c":1.9,"v":17100},{"d":"2001-09-26","o":1.89,"h":1.91,"l":1.88,"c":1.88,"v":97200},{"d":"2001-09-27","o":1.89,"h":1.89,"l":1.87,"c":1.87,"v":45900},{"d":"2001-09-28","o":1.87,"h":1.94,"l":1.86,"c":1.86,"v":238500},{"d":"2001-10-01","o":1.87,"h":1.87,"l":1.83,"c":1.83,"v":109800},{"d":"2001-10-02","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":284400},{"d":"2001-10-03","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2001-10-04","o":1.84,"h":1.84,"l":1.83,"c":1.83,"v":18000},{"d":"2001-10-05","o":1.88,"h":1.92,"l":1.88,"c":1.89,"v":22500},{"d":"2001-10-08","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2001-10-09","o":1.89,"h":1.89,"l":1.83,"c":1.84,"v":43200},{"d":"2001-10-10","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":8100},{"d":"2001-10-11","o":1.86,"h":1.87,"l":1.86,"c":1.86,"v":2504700},{"d":"2001-10-12","o":1.86,"h":1.86,"l":1.82,"c":1.82,"v":18900},{"d":"2001-10-15","o":1.83,"h":1.86,"l":1.82,"c":1.86,"v":53100},{"d":"2001-10-16","o":1.88,"h":1.9,"l":1.86,"c":1.89,"v":953100},{"d":"2001-10-17","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":34200},{"d":"2001-10-18","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":42300},{"d":"2001-10-19","o":1.86,"h":1.89,"l":1.83,"c":1.89,"v":192600},{"d":"2001-10-22","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":111600},{"d":"2001-10-23","o":1.91,"h":1.95,"l":1.88,"c":1.94,"v":178200},{"d":"2001-10-24","o":2.36,"h":2.7,"l":2.25,"c":2.69,"v":376200},{"d":"2001-10-25","o":2.66,"h":2.86,"l":2.53,"c":2.67,"v":1359000},{"d":"2001-10-26","o":2.72,"h":2.73,"l":2.54,"c":2.59,"v":475200},{"d":"2001-10-29","o":2.67,"h":2.68,"l":2.61,"c":2.61,"v":315000},{"d":"2001-10-30","o":2.61,"h":2.66,"l":2.58,"c":2.59,"v":69300},{"d":"2001-10-31","o":2.58,"h":2.66,"l":2.58,"c":2.61,"v":207900},{"d":"2001-11-01","o":2.64,"h":2.64,"l":2.6,"c":2.64,"v":528300},{"d":"2001-11-02","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":78300},{"d":"2001-11-05","o":2.64,"h":2.64,"l":2.62,"c":2.64,"v":101700},{"d":"2001-11-06","o":2.64,"h":2.64,"l":2.55,"c":2.64,"v":163800},{"d":"2001-11-07","o":2.62,"h":2.64,"l":2.58,"c":2.58,"v":46800},{"d":"2001-11-08","o":2.58,"h":2.62,"l":2.56,"c":2.6,"v":81900},{"d":"2001-11-09","o":2.57,"h":2.58,"l":2.56,"c":2.56,"v":261900},{"d":"2001-11-12","o":2.56,"h":2.64,"l":2.56,"c":2.61,"v":72900},{"d":"2001-11-13","o":2.64,"h":2.64,"l":2.58,"c":2.58,"v":99000},{"d":"2001-11-14","o":2.56,"h":2.61,"l":2.55,"c":2.56,"v":358200},{"d":"2001-11-15","o":2.6,"h":2.6,"l":2.54,"c":2.56,"v":609300},{"d":"2001-11-16","o":2.61,"h":2.65,"l":2.61,"c":2.64,"v":128700},{"d":"2001-11-19","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":131400},{"d":"2001-11-20","o":2.64,"h":2.64,"l":2.59,"c":2.59,"v":79200},{"d":"2001-11-21","o":2.59,"h":2.64,"l":2.58,"c":2.62,"v":38700},{"d":"2001-11-23","o":2.61,"h":2.62,"l":2.57,"c":2.57,"v":48600},{"d":"2001-11-26","o":2.58,"h":2.62,"l":2.58,"c":2.62,"v":17100},{"d":"2001-11-27","o":2.64,"h":2.64,"l":2.62,"c":2.62,"v":6300},{"d":"2001-11-28","o":2.61,"h":2.64,"l":2.58,"c":2.64,"v":43200},{"d":"2001-11-29","o":2.61,"h":2.64,"l":2.61,"c":2.64,"v":263700},{"d":"2001-11-30","o":2.64,"h":2.64,"l":2.63,"c":2.63,"v":598500},{"d":"2001-12-03","o":2.62,"h":2.65,"l":2.62,"c":2.63,"v":46800},{"d":"2001-12-04","o":2.64,"h":2.64,"l":2.63,"c":2.63,"v":16200},{"d":"2001-12-05","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":21600},{"d":"2001-12-06","o":2.64,"h":2.69,"l":2.64,"c":2.69,"v":288000},{"d":"2001-12-07","o":2.64,"h":2.64,"l":2.6,"c":2.61,"v":516600},{"d":"2001-12-10","o":2.62,"h":2.64,"l":2.6,"c":2.63,"v":100800},{"d":"2001-12-11","o":2.63,"h":2.64,"l":2.63,"c":2.63,"v":226800},{"d":"2001-12-12","o":2.63,"h":2.64,"l":2.62,"c":2.64,"v":582300},{"d":"2001-12-13","o":2.63,"h":2.64,"l":2.63,"c":2.64,"v":125100},{"d":"2001-12-14","o":2.63,"h":2.69,"l":2.63,"c":2.69,"v":160200},{"d":"2001-12-17","o":2.69,"h":2.69,"l":2.67,"c":2.67,"v":1016100},{"d":"2001-12-18","o":2.64,"h":2.64,"l":2.63,"c":2.64,"v":66600},{"d":"2001-12-19","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":286200},{"d":"2001-12-20","o":2.63,"h":2.69,"l":2.63,"c":2.69,"v":377100},{"d":"2001-12-21","o":2.67,"h":2.71,"l":2.67,"c":2.71,"v":43200},{"d":"2001-12-24","o":2.72,"h":2.81,"l":2.69,"c":2.69,"v":39600},{"d":"2001-12-26","o":2.67,"h":2.77,"l":2.67,"c":2.76,"v":81900},{"d":"2001-12-27","o":2.77,"h":2.98,"l":2.75,"c":2.84,"v":137700},{"d":"2001-12-28","o":2.98,"h":3.15,"l":2.84,"c":2.84,"v":82800},{"d":"2001-12-31","o":2.92,"h":2.95,"l":2.85,"c":2.86,"v":75600},{"d":"2002-01-02","o":2.82,"h":2.95,"l":2.81,"c":2.95,"v":213300},{"d":"2002-01-03","o":2.87,"h":3.01,"l":2.87,"c":3.01,"v":225900},{"d":"2002-01-04","o":3.03,"h":3.06,"l":2.98,"c":2.98,"v":63000},{"d":"2002-01-07","o":3.03,"h":3.06,"l":2.98,"c":3,"v":43200},{"d":"2002-01-08","o":2.99,"h":3.06,"l":2.97,"c":3.06,"v":270900},{"d":"2002-01-09","o":3.03,"h":3.1,"l":3.02,"c":3.1,"v":42300},{"d":"2002-01-10","o":3.1,"h":3.1,"l":3.02,"c":3.03,"v":23400},{"d":"2002-01-11","o":3.03,"h":3.05,"l":3,"c":3.04,"v":111600},{"d":"2002-01-14","o":3,"h":3.08,"l":2.98,"c":3.08,"v":420300},{"d":"2002-01-15","o":3.02,"h":3.03,"l":2.94,"c":2.94,"v":48600},{"d":"2002-01-16","o":3.02,"h":3.02,"l":2.89,"c":2.9,"v":19800},{"d":"2002-01-17","o":2.92,"h":3.02,"l":2.86,"c":2.86,"v":38700},{"d":"2002-01-18","o":2.86,"h":2.88,"l":2.81,"c":2.81,"v":36900},{"d":"2002-01-22","o":2.87,"h":2.89,"l":2.81,"c":2.88,"v":63000},{"d":"2002-01-23","o":2.88,"h":2.89,"l":2.87,"c":2.89,"v":153900},{"d":"2002-01-24","o":2.87,"h":2.92,"l":2.87,"c":2.89,"v":52200},{"d":"2002-01-25","o":2.87,"h":2.91,"l":2.87,"c":2.89,"v":279900},{"d":"2002-01-28","o":2.93,"h":2.93,"l":2.83,"c":2.83,"v":39600},{"d":"2002-01-29","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":26100},{"d":"2002-01-30","o":2.9,"h":2.94,"l":2.83,"c":2.83,"v":13500},{"d":"2002-01-31","o":2.83,"h":2.92,"l":2.83,"c":2.84,"v":32400},{"d":"2002-02-01","o":2.81,"h":2.94,"l":2.81,"c":2.94,"v":108900},{"d":"2002-02-04","o":2.86,"h":3.05,"l":2.86,"c":3,"v":41400},{"d":"2002-02-05","o":2.96,"h":2.96,"l":2.89,"c":2.91,"v":36000},{"d":"2002-02-06","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":9000},{"d":"2002-02-07","o":2.87,"h":2.9,"l":2.87,"c":2.9,"v":43200},{"d":"2002-02-08","o":2.89,"h":2.89,"l":2.83,"c":2.85,"v":63000},{"d":"2002-02-11","o":2.89,"h":2.96,"l":2.84,"c":2.96,"v":127800},{"d":"2002-02-12","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":108900},{"d":"2002-02-13","o":2.94,"h":3.06,"l":2.94,"c":2.96,"v":226800},{"d":"2002-02-14","o":2.94,"h":3,"l":2.94,"c":3,"v":346500},{"d":"2002-02-15","o":2.99,"h":3,"l":2.97,"c":3,"v":178200},{"d":"2002-02-19","o":3,"h":3,"l":2.93,"c":2.98,"v":284400},{"d":"2002-02-20","o":2.95,"h":2.99,"l":2.95,"c":2.99,"v":66600},{"d":"2002-02-21","o":2.99,"h":2.99,"l":2.95,"c":2.95,"v":27900},{"d":"2002-02-22","o":2.95,"h":2.99,"l":2.95,"c":2.99,"v":2700},{"d":"2002-02-25","o":2.95,"h":2.99,"l":2.94,"c":2.94,"v":145800},{"d":"2002-02-26","o":2.99,"h":2.99,"l":2.92,"c":2.92,"v":90000},{"d":"2002-02-27","o":2.92,"h":2.93,"l":2.92,"c":2.93,"v":46800},{"d":"2002-02-28","o":2.91,"h":2.99,"l":2.9,"c":2.99,"v":84600},{"d":"2002-03-01","o":2.99,"h":2.99,"l":2.95,"c":2.95,"v":13500},{"d":"2002-03-04","o":2.94,"h":2.99,"l":2.94,"c":2.95,"v":123300},{"d":"2002-03-05","o":2.98,"h":2.99,"l":2.96,"c":2.98,"v":108900},{"d":"2002-03-06","o":2.98,"h":2.98,"l":2.96,"c":2.98,"v":277200},{"d":"2002-03-07","o":2.96,"h":3.03,"l":2.96,"c":3.03,"v":52200},{"d":"2002-03-08","o":3.02,"h":3.02,"l":2.97,"c":2.97,"v":369000},{"d":"2002-03-11","o":2.97,"h":3.05,"l":2.93,"c":3.05,"v":717300},{"d":"2002-03-12","o":2.98,"h":3.02,"l":2.94,"c":3,"v":72900},{"d":"2002-03-13","o":2.98,"h":3.02,"l":2.98,"c":3.02,"v":24300},{"d":"2002-03-14","o":3.03,"h":3.05,"l":3.03,"c":3.03,"v":11700},{"d":"2002-03-15","o":3,"h":3.03,"l":3,"c":3.03,"v":14400},{"d":"2002-03-18","o":3.02,"h":3.02,"l":2.96,"c":2.99,"v":378900},{"d":"2002-03-19","o":2.98,"h":2.98,"l":2.93,"c":2.93,"v":404100},{"d":"2002-03-20","o":2.95,"h":2.95,"l":2.93,"c":2.94,"v":118800},{"d":"2002-03-21","o":2.95,"h":2.95,"l":2.93,"c":2.93,"v":77400},{"d":"2002-03-22","o":2.95,"h":2.95,"l":2.88,"c":2.88,"v":77400},{"d":"2002-03-25","o":2.88,"h":2.88,"l":2.78,"c":2.79,"v":340200},{"d":"2002-03-26","o":2.82,"h":2.91,"l":2.82,"c":2.91,"v":67500},{"d":"2002-03-27","o":2.89,"h":2.89,"l":2.84,"c":2.86,"v":23400},{"d":"2002-03-28","o":2.87,"h":2.87,"l":2.85,"c":2.87,"v":38700},{"d":"2002-04-01","o":2.86,"h":2.86,"l":2.82,"c":2.83,"v":305100},{"d":"2002-04-02","o":2.82,"h":2.93,"l":2.82,"c":2.86,"v":1521000},{"d":"2002-04-03","o":2.91,"h":2.99,"l":2.89,"c":2.97,"v":29094300},{"d":"2002-04-04","o":2.91,"h":3.07,"l":2.91,"c":3.04,"v":7617600},{"d":"2002-04-05","o":3.03,"h":3.1,"l":3.03,"c":3.07,"v":2953800},{"d":"2002-04-08","o":3.06,"h":3.11,"l":3.02,"c":3.1,"v":1303200},{"d":"2002-04-09","o":3.11,"h":3.12,"l":2.98,"c":3.02,"v":9703800},{"d":"2002-04-10","o":3.02,"h":3.09,"l":3.01,"c":3.04,"v":1692900},{"d":"2002-04-11","o":3.04,"h":3.1,"l":3.03,"c":3.1,"v":680400},{"d":"2002-04-12","o":3.1,"h":3.18,"l":3.06,"c":3.18,"v":2534400},{"d":"2002-04-15","o":3.16,"h":3.18,"l":3.16,"c":3.18,"v":650700},{"d":"2002-04-16","o":3.19,"h":3.21,"l":3.15,"c":3.21,"v":747000},{"d":"2002-04-17","o":3.19,"h":3.25,"l":3.19,"c":3.21,"v":1482300},{"d":"2002-04-18","o":3.2,"h":3.25,"l":3.19,"c":3.25,"v":1922400},{"d":"2002-04-19","o":3.25,"h":3.28,"l":3.22,"c":3.22,"v":1170000},{"d":"2002-04-22","o":3.22,"h":3.24,"l":3.11,"c":3.19,"v":1237500},{"d":"2002-04-23","o":3.22,"h":3.26,"l":3.19,"c":3.2,"v":958500},{"d":"2002-04-24","o":3.22,"h":3.28,"l":3.19,"c":3.22,"v":2783700},{"d":"2002-04-25","o":3.23,"h":3.26,"l":3.19,"c":3.22,"v":1508400},{"d":"2002-04-26","o":3.21,"h":3.21,"l":3.14,"c":3.18,"v":1243800},{"d":"2002-04-29","o":3.18,"h":3.22,"l":3.09,"c":3.13,"v":1555200},{"d":"2002-04-30","o":3.13,"h":3.27,"l":3.13,"c":3.24,"v":626400},{"d":"2002-05-01","o":3.27,"h":3.36,"l":3.19,"c":3.33,"v":790200},{"d":"2002-05-02","o":3.36,"h":3.45,"l":3.33,"c":3.39,"v":1698300},{"d":"2002-05-03","o":3.39,"h":3.41,"l":3.27,"c":3.32,"v":1227600},{"d":"2002-05-06","o":3.29,"h":3.3,"l":3.19,"c":3.19,"v":531000},{"d":"2002-05-07","o":3.18,"h":3.24,"l":3.18,"c":3.19,"v":619200},{"d":"2002-05-08","o":3.19,"h":3.28,"l":3.19,"c":3.27,"v":203400},{"d":"2002-05-09","o":3.28,"h":3.28,"l":3.17,"c":3.22,"v":522000},{"d":"2002-05-10","o":3.19,"h":3.3,"l":3.19,"c":3.29,"v":421200},{"d":"2002-05-13","o":3.29,"h":3.42,"l":3.29,"c":3.42,"v":389700},{"d":"2002-05-14","o":3.42,"h":3.46,"l":3.38,"c":3.41,"v":513900},{"d":"2002-05-15","o":3.4,"h":3.41,"l":3.32,"c":3.34,"v":325800},{"d":"2002-05-16","o":3.39,"h":3.41,"l":3.32,"c":3.39,"v":418500},{"d":"2002-05-17","o":3.41,"h":3.42,"l":3.39,"c":3.39,"v":889200},{"d":"2002-05-20","o":3.39,"h":3.41,"l":3.33,"c":3.35,"v":359100},{"d":"2002-05-21","o":3.33,"h":3.34,"l":3.29,"c":3.31,"v":338400},{"d":"2002-05-22","o":3.29,"h":3.29,"l":3.18,"c":3.25,"v":567900},{"d":"2002-05-23","o":3.24,"h":3.42,"l":3.24,"c":3.34,"v":577800},{"d":"2002-05-24","o":3.33,"h":3.33,"l":3.27,"c":3.3,"v":911700},{"d":"2002-05-28","o":3.32,"h":3.35,"l":3.26,"c":3.32,"v":1287900},{"d":"2002-05-29","o":3.32,"h":3.32,"l":3.21,"c":3.24,"v":216900},{"d":"2002-05-30","o":3.22,"h":3.29,"l":3.22,"c":3.27,"v":223200},{"d":"2002-05-31","o":3.32,"h":3.32,"l":3.27,"c":3.3,"v":346500},{"d":"2002-06-03","o":3.3,"h":3.34,"l":3.3,"c":3.32,"v":1124100},{"d":"2002-06-04","o":3.28,"h":3.33,"l":3.27,"c":3.28,"v":467100},{"d":"2002-06-05","o":3.28,"h":3.31,"l":3.25,"c":3.28,"v":284400},{"d":"2002-06-06","o":3.3,"h":3.3,"l":3.24,"c":3.25,"v":143100},{"d":"2002-06-07","o":3.24,"h":3.29,"l":3.21,"c":3.22,"v":335700},{"d":"2002-06-10","o":3.22,"h":3.28,"l":3.21,"c":3.23,"v":477900},{"d":"2002-06-11","o":3.23,"h":3.25,"l":3.21,"c":3.21,"v":1437300},{"d":"2002-06-12","o":3.21,"h":3.22,"l":3.16,"c":3.22,"v":397800},{"d":"2002-06-13","o":3.18,"h":3.29,"l":3.18,"c":3.26,"v":205200},{"d":"2002-06-14","o":3.22,"h":3.25,"l":3.22,"c":3.25,"v":281700},{"d":"2002-06-17","o":3.25,"h":3.32,"l":3.25,"c":3.31,"v":323100},{"d":"2002-06-18","o":3.33,"h":3.37,"l":3.28,"c":3.29,"v":414000},{"d":"2002-06-19","o":3.3,"h":3.33,"l":3.22,"c":3.22,"v":366300},{"d":"2002-06-20","o":3.27,"h":3.28,"l":3.23,"c":3.24,"v":180900},{"d":"2002-06-21","o":3.23,"h":3.31,"l":3.23,"c":3.28,"v":910800},{"d":"2002-06-24","o":3.31,"h":3.31,"l":3.15,"c":3.18,"v":1268100},{"d":"2002-06-25","o":3.22,"h":3.22,"l":3.04,"c":3.08,"v":923400},{"d":"2002-06-26","o":3.07,"h":3.11,"l":3.03,"c":3.03,"v":530100},{"d":"2002-06-27","o":3.02,"h":3.1,"l":2.94,"c":3.01,"v":571500},{"d":"2002-06-28","o":2.97,"h":3.18,"l":2.97,"c":3.13,"v":430200},{"d":"2002-07-01","o":3.13,"h":3.2,"l":3.11,"c":3.14,"v":414000},{"d":"2002-07-02","o":3.14,"h":3.15,"l":2.96,"c":2.99,"v":329400},{"d":"2002-07-03","o":2.95,"h":3,"l":2.94,"c":2.98,"v":262800},{"d":"2002-07-05","o":2.97,"h":3.03,"l":2.97,"c":3.02,"v":56700},{"d":"2002-07-08","o":3.03,"h":3.13,"l":2.99,"c":3.06,"v":692100},{"d":"2002-07-09","o":3.05,"h":3.21,"l":3.03,"c":3.15,"v":224100},{"d":"2002-07-10","o":3.19,"h":3.19,"l":2.84,"c":2.9,"v":652500},{"d":"2002-07-11","o":2.98,"h":2.98,"l":2.89,"c":2.93,"v":1458900},{"d":"2002-07-12","o":2.9,"h":2.94,"l":2.81,"c":2.82,"v":575100},{"d":"2002-07-15","o":2.8,"h":2.8,"l":2.65,"c":2.73,"v":782100},{"d":"2002-07-16","o":2.68,"h":2.89,"l":2.63,"c":2.84,"v":811800},{"d":"2002-07-17","o":2.77,"h":2.86,"l":2.64,"c":2.67,"v":1857600},{"d":"2002-07-18","o":2.67,"h":2.78,"l":2.58,"c":2.67,"v":1131300},{"d":"2002-07-19","o":2.61,"h":2.69,"l":2.54,"c":2.67,"v":1135800},{"d":"2002-07-22","o":2.67,"h":2.78,"l":2.62,"c":2.71,"v":469800},{"d":"2002-07-23","o":2.62,"h":2.78,"l":2.62,"c":2.68,"v":576000},{"d":"2002-07-24","o":2.69,"h":2.79,"l":2.58,"c":2.78,"v":500400},{"d":"2002-07-25","o":2.79,"h":2.82,"l":2.72,"c":2.81,"v":251100},{"d":"2002-07-26","o":2.83,"h":2.88,"l":2.81,"c":2.88,"v":443700},{"d":"2002-07-29","o":2.88,"h":3.11,"l":2.84,"c":3.06,"v":416700},{"d":"2002-07-30","o":3.03,"h":3.03,"l":2.92,"c":2.97,"v":233100},{"d":"2002-07-31","o":2.99,"h":2.99,"l":2.93,"c":2.99,"v":468000},{"d":"2002-08-01","o":2.98,"h":3.04,"l":2.94,"c":3.01,"v":294300},{"d":"2002-08-02","o":3.01,"h":3.04,"l":2.98,"c":3.04,"v":200700},{"d":"2002-08-05","o":3.04,"h":3.07,"l":2.89,"c":2.91,"v":393300},{"d":"2002-08-06","o":2.9,"h":2.97,"l":2.89,"c":2.92,"v":558900},{"d":"2002-08-07","o":2.98,"h":3.11,"l":2.92,"c":3,"v":371700},{"d":"2002-08-08","o":3.04,"h":3.04,"l":2.88,"c":3.01,"v":168300},{"d":"2002-08-09","o":2.93,"h":3.02,"l":2.93,"c":3.02,"v":36000},{"d":"2002-08-12","o":3,"h":3.02,"l":2.94,"c":2.98,"v":73800},{"d":"2002-08-13","o":2.95,"h":3.11,"l":2.94,"c":3.07,"v":125100},{"d":"2002-08-14","o":3.03,"h":3.11,"l":2.94,"c":3.11,"v":316800},{"d":"2002-08-15","o":3.11,"h":3.11,"l":3.05,"c":3.07,"v":223200},{"d":"2002-08-16","o":3.06,"h":3.11,"l":3.06,"c":3.08,"v":156600},{"d":"2002-08-19","o":3.06,"h":3.07,"l":3.04,"c":3.07,"v":621000},{"d":"2002-08-20","o":3.1,"h":3.12,"l":3.06,"c":3.12,"v":1064700},{"d":"2002-08-21","o":3.12,"h":3.12,"l":3.06,"c":3.11,"v":125100},{"d":"2002-08-22","o":3.11,"h":3.11,"l":3.09,"c":3.11,"v":243900},{"d":"2002-08-23","o":3.08,"h":3.12,"l":3.08,"c":3.11,"v":1297800},{"d":"2002-08-26","o":3.11,"h":3.12,"l":3.1,"c":3.11,"v":100800},{"d":"2002-08-27","o":3.12,"h":3.12,"l":3.1,"c":3.12,"v":121500},{"d":"2002-08-28","o":3.12,"h":3.14,"l":3.1,"c":3.1,"v":900900},{"d":"2002-08-29","o":3.11,"h":3.17,"l":3.08,"c":3.09,"v":846000},{"d":"2002-08-30","o":3.08,"h":3.12,"l":3.08,"c":3.11,"v":214200},{"d":"2002-09-03","o":3.1,"h":3.12,"l":2.99,"c":3.08,"v":244800},{"d":"2002-09-04","o":3.08,"h":3.12,"l":3.02,"c":3.07,"v":72000},{"d":"2002-09-05","o":3.12,"h":3.12,"l":2.94,"c":3,"v":425700},{"d":"2002-09-06","o":3,"h":3.06,"l":2.94,"c":3,"v":302400},{"d":"2002-09-09","o":3,"h":3.07,"l":2.99,"c":3.04,"v":345600},{"d":"2002-09-10","o":3.02,"h":3.12,"l":2.98,"c":3.1,"v":447300},{"d":"2002-09-11","o":3.07,"h":3.12,"l":3.02,"c":3.02,"v":306900},{"d":"2002-09-12","o":3.08,"h":3.08,"l":3,"c":3.03,"v":277200},{"d":"2002-09-13","o":3.01,"h":3.09,"l":3.01,"c":3.08,"v":270900},{"d":"2002-09-16","o":3.07,"h":3.11,"l":3.07,"c":3.09,"v":348300},{"d":"2002-09-17","o":3.09,"h":3.11,"l":3.07,"c":3.1,"v":403200},{"d":"2002-09-18","o":3.1,"h":3.12,"l":3.07,"c":3.09,"v":364500},{"d":"2002-09-19","o":3.07,"h":3.12,"l":3.07,"c":3.09,"v":499500},{"d":"2002-09-20","o":3.09,"h":3.14,"l":3.09,"c":3.14,"v":640800},{"d":"2002-09-23","o":3.11,"h":3.12,"l":3.04,"c":3.07,"v":346500},{"d":"2002-09-24","o":3.04,"h":3.08,"l":3.01,"c":3.02,"v":468000},{"d":"2002-09-25","o":3.08,"h":3.11,"l":3.01,"c":3.02,"v":577800},{"d":"2002-09-26","o":3.02,"h":3.12,"l":3.02,"c":3.12,"v":506700},{"d":"2002-09-27","o":3.1,"h":3.11,"l":3.07,"c":3.11,"v":279000},{"d":"2002-09-30","o":3.11,"h":3.12,"l":3,"c":3.1,"v":756000},{"d":"2002-10-01","o":3.1,"h":3.17,"l":3.07,"c":3.11,"v":897300},{"d":"2002-10-02","o":3.07,"h":3.12,"l":2.94,"c":2.96,"v":540900},{"d":"2002-10-03","o":2.97,"h":3,"l":2.93,"c":2.95,"v":453600},{"d":"2002-10-04","o":2.96,"h":2.99,"l":2.94,"c":2.96,"v":202500},{"d":"2002-10-07","o":2.93,"h":2.99,"l":2.92,"c":2.95,"v":293400},{"d":"2002-10-08","o":2.93,"h":3.03,"l":2.93,"c":2.99,"v":299700},{"d":"2002-10-09","o":3,"h":3,"l":2.92,"c":2.98,"v":235800},{"d":"2002-10-10","o":2.94,"h":3.04,"l":2.94,"c":2.98,"v":952200},{"d":"2002-10-11","o":3.03,"h":3.08,"l":2.9,"c":2.98,"v":1729800},{"d":"2002-10-14","o":2.93,"h":2.99,"l":2.93,"c":2.96,"v":332100},{"d":"2002-10-15","o":2.98,"h":2.99,"l":2.93,"c":2.98,"v":183600},{"d":"2002-10-16","o":2.98,"h":3.09,"l":2.96,"c":3.03,"v":277200},{"d":"2002-10-17","o":3,"h":3.05,"l":2.89,"c":2.92,"v":321300},{"d":"2002-10-18","o":2.97,"h":2.98,"l":2.92,"c":2.97,"v":1586700},{"d":"2002-10-21","o":2.92,"h":3.02,"l":2.92,"c":2.99,"v":1519200},{"d":"2002-10-22","o":2.98,"h":3.05,"l":2.98,"c":3.03,"v":600300},{"d":"2002-10-23","o":3.04,"h":3.06,"l":3.03,"c":3.03,"v":216000},{"d":"2002-10-24","o":3,"h":3.06,"l":3,"c":3.03,"v":253800},{"d":"2002-10-25","o":3.03,"h":3.1,"l":3.03,"c":3.07,"v":567900},{"d":"2002-10-28","o":3.09,"h":3.15,"l":3.07,"c":3.11,"v":875700},{"d":"2002-10-29","o":3.11,"h":3.11,"l":3.07,"c":3.11,"v":782100},{"d":"2002-10-30","o":3.11,"h":3.13,"l":3.08,"c":3.11,"v":423000},{"d":"2002-10-31","o":3.14,"h":3.14,"l":3.03,"c":3.11,"v":1916100},{"d":"2002-11-01","o":3.11,"h":3.12,"l":3.08,"c":3.11,"v":343800},{"d":"2002-11-04","o":3.11,"h":3.13,"l":3.08,"c":3.09,"v":1141200},{"d":"2002-11-05","o":3.11,"h":3.11,"l":2.99,"c":3.07,"v":1198800},{"d":"2002-11-06","o":3.07,"h":3.13,"l":3.07,"c":3.11,"v":805500},{"d":"2002-11-07","o":3.07,"h":3.12,"l":3.02,"c":3.11,"v":976500},{"d":"2002-11-08","o":3.12,"h":3.12,"l":3.02,"c":3.06,"v":331200},{"d":"2002-11-11","o":3.04,"h":3.15,"l":3.04,"c":3.09,"v":800100},{"d":"2002-11-12","o":3.06,"h":3.24,"l":3.06,"c":3.17,"v":374400},{"d":"2002-11-13","o":3.17,"h":3.33,"l":3.13,"c":3.22,"v":720900},{"d":"2002-11-14","o":3.22,"h":3.28,"l":3.2,"c":3.25,"v":851400},{"d":"2002-11-15","o":3.26,"h":3.35,"l":3.25,"c":3.35,"v":546300},{"d":"2002-11-18","o":3.34,"h":3.49,"l":3.29,"c":3.48,"v":1168200},{"d":"2002-11-19","o":3.44,"h":3.52,"l":3.39,"c":3.43,"v":1485000},{"d":"2002-11-20","o":3.4,"h":3.44,"l":3.39,"c":3.41,"v":408600},{"d":"2002-11-21","o":3.4,"h":3.4,"l":3.27,"c":3.36,"v":579600},{"d":"2002-11-22","o":3.36,"h":3.36,"l":3.31,"c":3.34,"v":335700},{"d":"2002-11-25","o":3.36,"h":3.38,"l":3.3,"c":3.37,"v":386100},{"d":"2002-11-26","o":3.38,"h":3.39,"l":3.29,"c":3.33,"v":504900},{"d":"2002-11-27","o":3.31,"h":3.33,"l":3.31,"c":3.32,"v":662400},{"d":"2002-11-29","o":3.32,"h":3.37,"l":3.32,"c":3.36,"v":196200},{"d":"2002-12-02","o":3.37,"h":3.45,"l":3.35,"c":3.44,"v":1533600},{"d":"2002-12-03","o":3.44,"h":3.48,"l":3.43,"c":3.48,"v":979200},{"d":"2002-12-04","o":3.48,"h":3.83,"l":3.47,"c":3.63,"v":5853600},{"d":"2002-12-05","o":3.67,"h":3.68,"l":3.57,"c":3.64,"v":1906200},{"d":"2002-12-06","o":3.64,"h":3.64,"l":3.55,"c":3.62,"v":798300},{"d":"2002-12-09","o":3.61,"h":3.65,"l":3.57,"c":3.6,"v":598500},{"d":"2002-12-10","o":3.59,"h":3.65,"l":3.55,"c":3.63,"v":801900},{"d":"2002-12-11","o":3.65,"h":3.67,"l":3.58,"c":3.63,"v":841500},{"d":"2002-12-12","o":3.59,"h":3.59,"l":3.46,"c":3.55,"v":1245600},{"d":"2002-12-13","o":3.49,"h":3.55,"l":3.44,"c":3.46,"v":468000},{"d":"2002-12-16","o":3.43,"h":3.48,"l":3.39,"c":3.47,"v":1249200},{"d":"2002-12-17","o":3.44,"h":3.47,"l":3.4,"c":3.4,"v":639900},{"d":"2002-12-18","o":3.4,"h":3.4,"l":3.31,"c":3.37,"v":1302300},{"d":"2002-12-19","o":3.34,"h":3.42,"l":3.34,"c":3.38,"v":776700},{"d":"2002-12-20","o":3.36,"h":3.44,"l":3.31,"c":3.39,"v":782100},{"d":"2002-12-23","o":3.36,"h":3.47,"l":3.36,"c":3.4,"v":1781100},{"d":"2002-12-24","o":3.4,"h":3.46,"l":3.35,"c":3.43,"v":710100},{"d":"2002-12-26","o":3.46,"h":3.47,"l":3.37,"c":3.43,"v":576900},{"d":"2002-12-27","o":3.43,"h":3.43,"l":3.39,"c":3.39,"v":410400},{"d":"2002-12-30","o":3.37,"h":3.4,"l":3.33,"c":3.34,"v":695700},{"d":"2002-12-31","o":3.33,"h":3.48,"l":3.33,"c":3.46,"v":1007100},{"d":"2003-01-02","o":3.41,"h":3.48,"l":3.41,"c":3.45,"v":1474200},{"d":"2003-01-03","o":3.42,"h":3.49,"l":3.42,"c":3.46,"v":951300},{"d":"2003-01-06","o":3.5,"h":3.51,"l":3.4,"c":3.43,"v":1131300},{"d":"2003-01-07","o":3.4,"h":3.44,"l":3.37,"c":3.38,"v":1747800},{"d":"2003-01-08","o":3.37,"h":3.38,"l":3.29,"c":3.33,"v":1807200},{"d":"2003-01-09","o":3.34,"h":3.39,"l":3.31,"c":3.37,"v":1829700},{"d":"2003-01-10","o":3.37,"h":3.38,"l":3.34,"c":3.36,"v":298800},{"d":"2003-01-13","o":3.37,"h":3.37,"l":3.33,"c":3.37,"v":815400},{"d":"2003-01-14","o":3.36,"h":3.44,"l":3.36,"c":3.43,"v":1794600},{"d":"2003-01-15","o":3.45,"h":3.48,"l":3.41,"c":3.47,"v":1151100},{"d":"2003-01-16","o":3.48,"h":3.53,"l":3.46,"c":3.5,"v":698400},{"d":"2003-01-17","o":3.5,"h":3.5,"l":3.44,"c":3.45,"v":1104300},{"d":"2003-01-21","o":3.44,"h":3.47,"l":3.44,"c":3.45,"v":379800},{"d":"2003-01-22","o":3.44,"h":3.46,"l":3.44,"c":3.45,"v":320400},{"d":"2003-01-23","o":3.44,"h":3.54,"l":3.44,"c":3.5,"v":747000},{"d":"2003-01-24","o":3.5,"h":3.52,"l":3.47,"c":3.5,"v":661500},{"d":"2003-01-27","o":3.48,"h":3.53,"l":3.47,"c":3.5,"v":1532700},{"d":"2003-01-28","o":3.49,"h":3.49,"l":3.38,"c":3.44,"v":1163700},{"d":"2003-01-29","o":3.44,"h":3.44,"l":3.37,"c":3.42,"v":538200},{"d":"2003-01-30","o":3.41,"h":3.43,"l":3.39,"c":3.41,"v":1008000},{"d":"2003-01-31","o":3.44,"h":3.44,"l":3.39,"c":3.39,"v":832500},{"d":"2003-02-03","o":3.43,"h":3.43,"l":3.39,"c":3.39,"v":1060200},{"d":"2003-02-04","o":3.39,"h":3.4,"l":3.31,"c":3.37,"v":845100},{"d":"2003-02-05","o":3.37,"h":3.4,"l":3.36,"c":3.37,"v":262800},{"d":"2003-02-06","o":3.39,"h":3.39,"l":3.34,"c":3.37,"v":397800},{"d":"2003-02-07","o":3.37,"h":3.37,"l":3.27,"c":3.28,"v":497700},{"d":"2003-02-10","o":3.28,"h":3.32,"l":3.28,"c":3.31,"v":843300},{"d":"2003-02-11","o":3.32,"h":3.42,"l":3.29,"c":3.31,"v":495000},{"d":"2003-02-12","o":3.34,"h":3.34,"l":3.28,"c":3.28,"v":316800},{"d":"2003-02-13","o":3.27,"h":3.33,"l":3.26,"c":3.29,"v":1024200},{"d":"2003-02-14","o":3.27,"h":3.31,"l":3.27,"c":3.31,"v":323100},{"d":"2003-02-18","o":3.28,"h":3.37,"l":3.28,"c":3.32,"v":178200},{"d":"2003-02-19","o":3.3,"h":3.32,"l":3.19,"c":3.21,"v":1091700},{"d":"2003-02-20","o":3.19,"h":3.22,"l":3.11,"c":3.14,"v":567000},{"d":"2003-02-21","o":3.15,"h":3.23,"l":3.13,"c":3.21,"v":555300},{"d":"2003-02-24","o":3.21,"h":3.21,"l":3.09,"c":3.11,"v":857700},{"d":"2003-02-25","o":3.11,"h":3.13,"l":3.08,"c":3.11,"v":1137600},{"d":"2003-02-26","o":3.08,"h":3.26,"l":3.08,"c":3.23,"v":2852100},{"d":"2003-02-27","o":3.25,"h":3.34,"l":3.23,"c":3.32,"v":626400},{"d":"2003-02-28","o":3.31,"h":3.5,"l":3.31,"c":3.47,"v":1529100},{"d":"2003-03-03","o":3.47,"h":3.57,"l":3.45,"c":3.55,"v":1922400},{"d":"2003-03-04","o":3.5,"h":3.58,"l":3.49,"c":3.54,"v":3282300},{"d":"2003-03-05","o":3.59,"h":3.59,"l":3.52,"c":3.56,"v":2043900},{"d":"2003-03-06","o":3.57,"h":3.57,"l":3.52,"c":3.55,"v":983700},{"d":"2003-03-07","o":3.56,"h":3.58,"l":3.53,"c":3.58,"v":1956600},{"d":"2003-03-10","o":3.54,"h":3.63,"l":3.53,"c":3.61,"v":2056500},{"d":"2003-03-11","o":3.63,"h":3.64,"l":3.6,"c":3.62,"v":735300},{"d":"2003-03-12","o":3.64,"h":3.64,"l":3.52,"c":3.56,"v":1919700},{"d":"2003-03-13","o":3.52,"h":3.71,"l":3.47,"c":3.64,"v":4477500},{"d":"2003-03-14","o":3.66,"h":3.66,"l":3.62,"c":3.64,"v":871200},{"d":"2003-03-17","o":3.61,"h":3.66,"l":3.56,"c":3.63,"v":1614600},{"d":"2003-03-18","o":3.66,"h":3.66,"l":3.55,"c":3.62,"v":2046600},{"d":"2003-03-19","o":3.61,"h":3.68,"l":3.57,"c":3.67,"v":2776500},{"d":"2003-03-20","o":3.64,"h":3.68,"l":3.59,"c":3.67,"v":1311300},{"d":"2003-03-21","o":3.66,"h":3.74,"l":3.63,"c":3.67,"v":2082600},{"d":"2003-03-24","o":3.66,"h":3.7,"l":3.63,"c":3.67,"v":814500},{"d":"2003-03-25","o":3.66,"h":3.69,"l":3.64,"c":3.68,"v":768600},{"d":"2003-03-26","o":3.71,"h":3.71,"l":3.64,"c":3.68,"v":3189600},{"d":"2003-03-27","o":3.69,"h":3.72,"l":3.66,"c":3.7,"v":1197900},{"d":"2003-03-28","o":3.72,"h":3.76,"l":3.66,"c":3.75,"v":993600},{"d":"2003-03-31","o":3.76,"h":3.81,"l":3.67,"c":3.77,"v":1180800},{"d":"2003-04-01","o":3.78,"h":3.89,"l":3.73,"c":3.83,"v":3329100},{"d":"2003-04-02","o":3.86,"h":3.91,"l":3.84,"c":3.84,"v":2262600},{"d":"2003-04-03","o":3.84,"h":3.86,"l":3.78,"c":3.81,"v":819000},{"d":"2003-04-04","o":3.77,"h":3.81,"l":3.68,"c":3.7,"v":1384200},{"d":"2003-04-07","o":3.71,"h":3.72,"l":3.64,"c":3.7,"v":1203300},{"d":"2003-04-08","o":3.72,"h":3.77,"l":3.69,"c":3.77,"v":1153800},{"d":"2003-04-09","o":3.78,"h":3.82,"l":3.74,"c":3.8,"v":864900},{"d":"2003-04-10","o":3.8,"h":3.82,"l":3.75,"c":3.82,"v":390600},{"d":"2003-04-11","o":3.79,"h":3.85,"l":3.76,"c":3.82,"v":446400},{"d":"2003-04-14","o":3.8,"h":3.91,"l":3.8,"c":3.88,"v":603000},{"d":"2003-04-15","o":3.84,"h":3.88,"l":3.83,"c":3.85,"v":871200},{"d":"2003-04-16","o":3.78,"h":3.91,"l":3.78,"c":3.87,"v":1211400},{"d":"2003-04-17","o":3.89,"h":3.91,"l":3.79,"c":3.83,"v":369000},{"d":"2003-04-21","o":3.85,"h":3.92,"l":3.8,"c":3.83,"v":1005300},{"d":"2003-04-22","o":3.83,"h":3.98,"l":3.8,"c":3.98,"v":2496600},{"d":"2003-04-23","o":3.99,"h":4.09,"l":3.91,"c":3.94,"v":4869900},{"d":"2003-04-24","o":3.94,"h":3.94,"l":3.83,"c":3.86,"v":909000},{"d":"2003-04-25","o":3.85,"h":3.88,"l":3.82,"c":3.84,"v":790200},{"d":"2003-04-28","o":3.9,"h":3.9,"l":3.82,"c":3.87,"v":730800},{"d":"2003-04-29","o":3.89,"h":3.96,"l":3.85,"c":3.95,"v":810000},{"d":"2003-04-30","o":3.93,"h":3.96,"l":3.8,"c":3.86,"v":1036800},{"d":"2003-05-01","o":3.84,"h":3.97,"l":3.8,"c":3.97,"v":1068300},{"d":"2003-05-02","o":3.94,"h":3.98,"l":3.93,"c":3.98,"v":972900},{"d":"2003-05-05","o":3.96,"h":3.99,"l":3.92,"c":3.95,"v":987300},{"d":"2003-05-06","o":3.96,"h":4.04,"l":3.92,"c":3.97,"v":1250100},{"d":"2003-05-07","o":3.96,"h":3.98,"l":3.93,"c":3.97,"v":538200},{"d":"2003-05-08","o":3.98,"h":3.99,"l":3.93,"c":3.93,"v":1188900},{"d":"2003-05-09","o":3.94,"h":3.97,"l":3.87,"c":3.88,"v":749700},{"d":"2003-05-12","o":3.94,"h":4.06,"l":3.9,"c":4,"v":2511000},{"d":"2003-05-13","o":4.06,"h":4.11,"l":3.9,"c":3.93,"v":1702800},{"d":"2003-05-14","o":3.91,"h":4.1,"l":3.91,"c":4.05,"v":1181700},{"d":"2003-05-15","o":4.07,"h":4.13,"l":4.07,"c":4.11,"v":2219400},{"d":"2003-05-16","o":4.11,"h":4.11,"l":4.07,"c":4.09,"v":1493100},{"d":"2003-05-19","o":4.08,"h":4.11,"l":4.04,"c":4.07,"v":1814400},{"d":"2003-05-20","o":4.08,"h":4.08,"l":4.02,"c":4.04,"v":1491300},{"d":"2003-05-21","o":3.97,"h":4.03,"l":3.69,"c":3.89,"v":3634200},{"d":"2003-05-22","o":3.9,"h":3.98,"l":3.86,"c":3.97,"v":1078200},{"d":"2003-05-23","o":3.93,"h":4.05,"l":3.93,"c":4.02,"v":678600},{"d":"2003-05-27","o":4.02,"h":4.07,"l":3.98,"c":4.05,"v":801900},{"d":"2003-05-28","o":4.05,"h":4.05,"l":3.99,"c":4.02,"v":1024200},{"d":"2003-05-29","o":4.02,"h":4.03,"l":3.99,"c":4.02,"v":873900},{"d":"2003-05-30","o":4.02,"h":4.11,"l":3.99,"c":4.11,"v":1302300},{"d":"2003-06-02","o":4.11,"h":4.12,"l":4.08,"c":4.12,"v":680400},{"d":"2003-06-03","o":4.11,"h":4.16,"l":4.11,"c":4.14,"v":1998000},{"d":"2003-06-04","o":4.13,"h":4.18,"l":4.12,"c":4.17,"v":2649600},{"d":"2003-06-05","o":4.17,"h":4.19,"l":4.16,"c":4.16,"v":489600},{"d":"2003-06-06","o":4.16,"h":4.2,"l":4.13,"c":4.14,"v":1989900},{"d":"2003-06-09","o":4.13,"h":4.15,"l":4.01,"c":4.04,"v":1112400},{"d":"2003-06-10","o":4.04,"h":4.06,"l":3.99,"c":4.06,"v":1026900},{"d":"2003-06-11","o":4.05,"h":4.06,"l":4.01,"c":4.05,"v":636300},{"d":"2003-06-12","o":4.06,"h":4.07,"l":4.05,"c":4.07,"v":781200},{"d":"2003-06-13","o":4.08,"h":4.08,"l":4.03,"c":4.03,"v":572400},{"d":"2003-06-16","o":4.06,"h":4.09,"l":4.02,"c":4.07,"v":1638000},{"d":"2003-06-17","o":4.07,"h":4.09,"l":3.98,"c":3.98,"v":1918800},{"d":"2003-06-18","o":3.98,"h":3.98,"l":3.81,"c":3.86,"v":2321100},{"d":"2003-06-19","o":3.89,"h":3.89,"l":3.8,"c":3.83,"v":1389600},{"d":"2003-06-20","o":3.84,"h":3.86,"l":3.81,"c":3.83,"v":1004400},{"d":"2003-06-23","o":3.83,"h":3.87,"l":3.77,"c":3.78,"v":1044900},{"d":"2003-06-24","o":3.75,"h":3.79,"l":3.73,"c":3.76,"v":1534500},{"d":"2003-06-25","o":3.77,"h":3.81,"l":3.76,"c":3.78,"v":1144800},{"d":"2003-06-26","o":3.8,"h":3.81,"l":3.77,"c":3.78,"v":841500},{"d":"2003-06-27","o":3.81,"h":3.88,"l":3.8,"c":3.86,"v":2969100},{"d":"2003-06-30","o":3.88,"h":3.89,"l":3.85,"c":3.85,"v":464400},{"d":"2003-07-01","o":3.85,"h":3.89,"l":3.85,"c":3.86,"v":1990800},{"d":"2003-07-02","o":3.87,"h":3.89,"l":3.83,"c":3.88,"v":756000},{"d":"2003-07-03","o":3.89,"h":3.89,"l":3.87,"c":3.88,"v":282600},{"d":"2003-07-07","o":3.88,"h":3.94,"l":3.88,"c":3.94,"v":567900},{"d":"2003-07-08","o":3.92,"h":3.95,"l":3.91,"c":3.94,"v":1030500},{"d":"2003-07-09","o":3.91,"h":3.98,"l":3.91,"c":3.96,"v":416700},{"d":"2003-07-10","o":3.95,"h":3.95,"l":3.9,"c":3.91,"v":460800},{"d":"2003-07-11","o":3.91,"h":3.93,"l":3.91,"c":3.91,"v":454500},{"d":"2003-07-14","o":3.91,"h":3.95,"l":3.88,"c":3.94,"v":416700},{"d":"2003-07-15","o":3.94,"h":3.94,"l":3.92,"c":3.94,"v":189900},{"d":"2003-07-16","o":3.95,"h":3.95,"l":3.88,"c":3.92,"v":700200},{"d":"2003-07-17","o":3.92,"h":3.93,"l":3.79,"c":3.81,"v":1553400},{"d":"2003-07-18","o":3.82,"h":3.89,"l":3.82,"c":3.87,"v":1024200},{"d":"2003-07-21","o":3.87,"h":3.92,"l":3.84,"c":3.86,"v":734400},{"d":"2003-07-22","o":3.87,"h":3.88,"l":3.83,"c":3.86,"v":329400},{"d":"2003-07-23","o":3.86,"h":3.87,"l":3.75,"c":3.77,"v":1082700},{"d":"2003-07-24","o":3.8,"h":3.8,"l":3.73,"c":3.75,"v":918000},{"d":"2003-07-25","o":3.77,"h":3.78,"l":3.75,"c":3.78,"v":862200},{"d":"2003-07-28","o":3.78,"h":3.83,"l":3.78,"c":3.81,"v":1209600},{"d":"2003-07-29","o":3.8,"h":3.82,"l":3.77,"c":3.81,"v":1036800},{"d":"2003-07-30","o":3.83,"h":3.83,"l":3.75,"c":3.77,"v":1834200},{"d":"2003-07-31","o":3.77,"h":3.83,"l":3.75,"c":3.81,"v":853200},{"d":"2003-08-01","o":3.8,"h":3.8,"l":3.53,"c":3.56,"v":2389500},{"d":"2003-08-04","o":3.53,"h":3.59,"l":3.39,"c":3.47,"v":4561200},{"d":"2003-08-05","o":3.71,"h":3.72,"l":3.63,"c":3.65,"v":7095600},{"d":"2003-08-06","o":3.77,"h":3.81,"l":3.67,"c":3.74,"v":1361700},{"d":"2003-08-07","o":3.76,"h":3.78,"l":3.69,"c":3.75,"v":937800},{"d":"2003-08-08","o":3.78,"h":3.79,"l":3.75,"c":3.77,"v":664200},{"d":"2003-08-11","o":3.78,"h":3.85,"l":3.78,"c":3.81,"v":805500},{"d":"2003-08-12","o":3.83,"h":3.84,"l":3.77,"c":3.79,"v":509400},{"d":"2003-08-13","o":3.78,"h":3.83,"l":3.73,"c":3.79,"v":549900},{"d":"2003-08-14","o":3.8,"h":3.86,"l":3.78,"c":3.84,"v":629100},{"d":"2003-08-15","o":3.83,"h":3.84,"l":3.79,"c":3.81,"v":107100},{"d":"2003-08-18","o":3.81,"h":3.91,"l":3.81,"c":3.89,"v":564300},{"d":"2003-08-19","o":3.91,"h":3.93,"l":3.89,"c":3.91,"v":646200},{"d":"2003-08-20","o":3.91,"h":3.93,"l":3.88,"c":3.89,"v":546300},{"d":"2003-08-21","o":3.89,"h":3.89,"l":3.83,"c":3.87,"v":914400},{"d":"2003-08-22","o":3.87,"h":3.88,"l":3.85,"c":3.85,"v":1035900},{"d":"2003-08-25","o":3.85,"h":3.86,"l":3.78,"c":3.79,"v":375300},{"d":"2003-08-26","o":3.79,"h":3.82,"l":3.78,"c":3.81,"v":589500},{"d":"2003-08-27","o":3.81,"h":3.85,"l":3.8,"c":3.84,"v":1347300},{"d":"2003-08-28","o":3.83,"h":3.83,"l":3.78,"c":3.8,"v":497700},{"d":"2003-08-29","o":3.8,"h":3.81,"l":3.77,"c":3.78,"v":730800},{"d":"2003-09-02","o":3.79,"h":3.79,"l":3.74,"c":3.74,"v":764100},{"d":"2003-09-03","o":3.74,"h":3.84,"l":3.74,"c":3.81,"v":1371600},{"d":"2003-09-04","o":3.79,"h":3.85,"l":3.79,"c":3.83,"v":466200},{"d":"2003-09-05","o":3.85,"h":3.85,"l":3.74,"c":3.78,"v":516600},{"d":"2003-09-08","o":3.8,"h":3.85,"l":3.79,"c":3.83,"v":901800},{"d":"2003-09-09","o":3.83,"h":3.85,"l":3.81,"c":3.82,"v":848700},{"d":"2003-09-10","o":3.83,"h":3.83,"l":3.8,"c":3.81,"v":1067400},{"d":"2003-09-11","o":3.8,"h":3.8,"l":3.76,"c":3.78,"v":1629900},{"d":"2003-09-12","o":3.77,"h":3.78,"l":3.72,"c":3.73,"v":1189800},{"d":"2003-09-15","o":3.72,"h":3.74,"l":3.64,"c":3.66,"v":1112400},{"d":"2003-09-16","o":3.68,"h":3.72,"l":3.63,"c":3.72,"v":899100},{"d":"2003-09-17","o":3.66,"h":3.74,"l":3.64,"c":3.72,"v":1571400},{"d":"2003-09-18","o":3.72,"h":3.77,"l":3.7,"c":3.76,"v":621000},{"d":"2003-09-19","o":3.77,"h":3.77,"l":3.72,"c":3.74,"v":732600},{"d":"2003-09-22","o":3.76,"h":3.76,"l":3.7,"c":3.71,"v":407700},{"d":"2003-09-23","o":3.71,"h":3.73,"l":3.68,"c":3.69,"v":1497600},{"d":"2003-09-24","o":3.72,"h":3.72,"l":3.6,"c":3.61,"v":963000},{"d":"2003-09-25","o":3.64,"h":3.67,"l":3.63,"c":3.65,"v":1657800},{"d":"2003-09-26","o":3.64,"h":3.67,"l":3.64,"c":3.67,"v":1557900},{"d":"2003-09-29","o":3.67,"h":3.68,"l":3.64,"c":3.66,"v":997200},{"d":"2003-09-30","o":3.68,"h":3.68,"l":3.64,"c":3.67,"v":1079100},{"d":"2003-10-01","o":3.68,"h":3.71,"l":3.67,"c":3.71,"v":577800},{"d":"2003-10-02","o":3.71,"h":3.75,"l":3.7,"c":3.72,"v":904500},{"d":"2003-10-03","o":3.74,"h":3.74,"l":3.7,"c":3.72,"v":1299600},{"d":"2003-10-06","o":3.72,"h":3.77,"l":3.71,"c":3.74,"v":490500},{"d":"2003-10-07","o":3.75,"h":3.75,"l":3.71,"c":3.73,"v":359100},{"d":"2003-10-08","o":3.72,"h":3.78,"l":3.71,"c":3.78,"v":699300},{"d":"2003-10-09","o":3.78,"h":3.87,"l":3.74,"c":3.83,"v":1006200},{"d":"2003-10-10","o":3.85,"h":3.86,"l":3.77,"c":3.79,"v":623700},{"d":"2003-10-13","o":3.81,"h":3.9,"l":3.78,"c":3.87,"v":670500},{"d":"2003-10-14","o":3.88,"h":3.94,"l":3.86,"c":3.92,"v":925200},{"d":"2003-10-15","o":3.92,"h":3.94,"l":3.85,"c":3.86,"v":1580400},{"d":"2003-10-16","o":3.88,"h":3.92,"l":3.86,"c":3.86,"v":390600},{"d":"2003-10-17","o":3.89,"h":3.91,"l":3.84,"c":3.91,"v":859500},{"d":"2003-10-20","o":3.88,"h":3.94,"l":3.88,"c":3.92,"v":644400},{"d":"2003-10-21","o":3.96,"h":4.01,"l":3.95,"c":4.01,"v":549000},{"d":"2003-10-22","o":4.01,"h":4.01,"l":3.95,"c":3.96,"v":900000},{"d":"2003-10-23","o":3.95,"h":4,"l":3.93,"c":4,"v":425700},{"d":"2003-10-24","o":3.97,"h":3.99,"l":3.93,"c":3.95,"v":565200},{"d":"2003-10-27","o":3.93,"h":3.96,"l":3.92,"c":3.93,"v":372600},{"d":"2003-10-28","o":3.94,"h":3.95,"l":3.91,"c":3.94,"v":306900},{"d":"2003-10-29","o":3.95,"h":4.05,"l":3.93,"c":4.05,"v":612900},{"d":"2003-10-30","o":4.04,"h":4.06,"l":4.03,"c":4.03,"v":407700},{"d":"2003-10-31","o":4.03,"h":4.08,"l":4.02,"c":4.06,"v":604800},{"d":"2003-11-03","o":4.05,"h":4.24,"l":4.03,"c":4.16,"v":1444500},{"d":"2003-11-04","o":4.21,"h":4.33,"l":4.2,"c":4.28,"v":1425600},{"d":"2003-11-05","o":4.26,"h":4.36,"l":4.25,"c":4.36,"v":1086300},{"d":"2003-11-06","o":4.32,"h":4.36,"l":4.29,"c":4.33,"v":649800},{"d":"2003-11-07","o":4.4,"h":4.4,"l":4.29,"c":4.33,"v":1666800},{"d":"2003-11-10","o":4.33,"h":4.35,"l":4.27,"c":4.29,"v":438300},{"d":"2003-11-11","o":4.32,"h":4.32,"l":4.23,"c":4.3,"v":306000},{"d":"2003-11-12","o":4.31,"h":4.32,"l":4.22,"c":4.26,"v":449100},{"d":"2003-11-13","o":4.24,"h":4.28,"l":4.19,"c":4.21,"v":642600},{"d":"2003-11-14","o":4.21,"h":4.22,"l":4.19,"c":4.22,"v":854100},{"d":"2003-11-17","o":4.22,"h":4.22,"l":4.09,"c":4.11,"v":736200},{"d":"2003-11-18","o":4.12,"h":4.16,"l":4.09,"c":4.16,"v":477000},{"d":"2003-11-19","o":4.17,"h":4.22,"l":4.17,"c":4.19,"v":513900},{"d":"2003-11-20","o":4.22,"h":4.23,"l":4.07,"c":4.09,"v":612900},{"d":"2003-11-21","o":4.1,"h":4.1,"l":3.97,"c":4.08,"v":742500},{"d":"2003-11-24","o":4.08,"h":4.15,"l":4.06,"c":4.07,"v":613800},{"d":"2003-11-25","o":4.1,"h":4.13,"l":4.06,"c":4.09,"v":382500},{"d":"2003-11-26","o":4.11,"h":4.2,"l":4.1,"c":4.15,"v":759600},{"d":"2003-11-28","o":4.18,"h":4.22,"l":4.11,"c":4.11,"v":273600},{"d":"2003-12-01","o":4.13,"h":4.22,"l":4.11,"c":4.17,"v":1170900},{"d":"2003-12-02","o":4.21,"h":4.32,"l":4.2,"c":4.26,"v":949500},{"d":"2003-12-03","o":4.3,"h":4.33,"l":4.25,"c":4.26,"v":796500},{"d":"2003-12-04","o":4.27,"h":4.27,"l":4.16,"c":4.23,"v":1715400},{"d":"2003-12-05","o":4.21,"h":4.27,"l":4.21,"c":4.24,"v":938700},{"d":"2003-12-08","o":4.27,"h":4.36,"l":4.27,"c":4.34,"v":2439000},{"d":"2003-12-09","o":4.33,"h":4.36,"l":4.31,"c":4.35,"v":900900},{"d":"2003-12-10","o":4.33,"h":4.35,"l":4.31,"c":4.33,"v":2520000},{"d":"2003-12-11","o":4.33,"h":4.34,"l":4.3,"c":4.33,"v":515700},{"d":"2003-12-12","o":4.31,"h":4.36,"l":4.31,"c":4.36,"v":334800},{"d":"2003-12-15","o":4.36,"h":4.37,"l":4.3,"c":4.32,"v":562500},{"d":"2003-12-16","o":4.3,"h":4.35,"l":4.29,"c":4.3,"v":395100},{"d":"2003-12-17","o":4.33,"h":4.33,"l":4.25,"c":4.26,"v":549000},{"d":"2003-12-18","o":4.25,"h":4.33,"l":4.25,"c":4.33,"v":266400},{"d":"2003-12-19","o":4.33,"h":4.36,"l":4.28,"c":4.34,"v":509400},{"d":"2003-12-22","o":4.36,"h":4.38,"l":4.34,"c":4.37,"v":471600},{"d":"2003-12-23","o":4.32,"h":4.38,"l":4.31,"c":4.36,"v":324000},{"d":"2003-12-24","o":4.35,"h":4.39,"l":4.34,"c":4.37,"v":244800},{"d":"2003-12-26","o":4.36,"h":4.4,"l":4.36,"c":4.37,"v":255600},{"d":"2003-12-29","o":4.38,"h":4.42,"l":4.34,"c":4.4,"v":917100},{"d":"2003-12-30","o":4.4,"h":4.44,"l":4.39,"c":4.44,"v":766800},{"d":"2003-12-31","o":4.43,"h":4.45,"l":4.4,"c":4.43,"v":418500},{"d":"2004-01-02","o":4.43,"h":4.49,"l":4.41,"c":4.49,"v":621900},{"d":"2004-01-05","o":4.5,"h":4.52,"l":4.44,"c":4.46,"v":972900},{"d":"2004-01-06","o":4.48,"h":4.48,"l":4.43,"c":4.45,"v":347400},{"d":"2004-01-07","o":4.49,"h":4.49,"l":4.44,"c":4.44,"v":1003500},{"d":"2004-01-08","o":4.45,"h":4.49,"l":4.45,"c":4.48,"v":728100},{"d":"2004-01-09","o":4.44,"h":4.59,"l":4.44,"c":4.58,"v":3278700},{"d":"2004-01-12","o":4.58,"h":4.66,"l":4.58,"c":4.62,"v":2661300},{"d":"2004-01-13","o":4.63,"h":4.68,"l":4.61,"c":4.67,"v":1543500},{"d":"2004-01-14","o":4.68,"h":4.71,"l":4.68,"c":4.7,"v":1080000},{"d":"2004-01-15","o":4.71,"h":4.79,"l":4.71,"c":4.78,"v":1249200},{"d":"2004-01-16","o":4.79,"h":4.8,"l":4.74,"c":4.79,"v":518400},{"d":"2004-01-20","o":4.8,"h":4.83,"l":4.79,"c":4.83,"v":921600},{"d":"2004-01-21","o":4.83,"h":4.85,"l":4.79,"c":4.85,"v":925200},{"d":"2004-01-22","o":4.86,"h":4.86,"l":4.81,"c":4.84,"v":786600},{"d":"2004-01-23","o":4.86,"h":4.86,"l":4.81,"c":4.85,"v":1080000},{"d":"2004-01-26","o":4.86,"h":4.94,"l":4.85,"c":4.94,"v":971100},{"d":"2004-01-27","o":4.94,"h":5,"l":4.94,"c":4.96,"v":910800},{"d":"2004-01-28","o":4.98,"h":5.02,"l":4.96,"c":5.01,"v":1424700},{"d":"2004-01-29","o":4.96,"h":5.01,"l":4.91,"c":4.94,"v":724500},{"d":"2004-01-30","o":4.96,"h":4.96,"l":4.85,"c":4.87,"v":959400},{"d":"2004-02-02","o":4.89,"h":4.89,"l":4.84,"c":4.87,"v":1731600},{"d":"2004-02-03","o":4.87,"h":4.89,"l":4.85,"c":4.86,"v":3060000},{"d":"2004-02-04","o":4.87,"h":4.87,"l":4.78,"c":4.78,"v":744300},{"d":"2004-02-05","o":4.79,"h":4.86,"l":4.78,"c":4.78,"v":931500},{"d":"2004-02-06","o":4.82,"h":4.85,"l":4.73,"c":4.8,"v":1660500},{"d":"2004-02-09","o":4.81,"h":4.86,"l":4.78,"c":4.83,"v":633600},{"d":"2004-02-10","o":4.87,"h":4.89,"l":4.83,"c":4.87,"v":434700},{"d":"2004-02-11","o":4.86,"h":4.87,"l":4.81,"c":4.83,"v":725400},{"d":"2004-02-12","o":4.81,"h":4.84,"l":4.78,"c":4.79,"v":864900},{"d":"2004-02-13","o":4.8,"h":4.8,"l":4.64,"c":4.71,"v":993600},{"d":"2004-02-17","o":4.71,"h":4.79,"l":4.67,"c":4.75,"v":603900},{"d":"2004-02-18","o":4.77,"h":4.78,"l":4.65,"c":4.66,"v":1132200},{"d":"2004-02-19","o":4.65,"h":4.69,"l":4.61,"c":4.64,"v":652500},{"d":"2004-02-20","o":4.61,"h":4.66,"l":4.55,"c":4.58,"v":1099800},{"d":"2004-02-23","o":4.59,"h":4.61,"l":4.56,"c":4.57,"v":711000},{"d":"2004-02-24","o":4.58,"h":4.62,"l":4.57,"c":4.61,"v":968400},{"d":"2004-02-25","o":4.63,"h":4.67,"l":4.61,"c":4.66,"v":828900},{"d":"2004-02-26","o":4.66,"h":4.67,"l":4.63,"c":4.67,"v":467100},{"d":"2004-02-27","o":4.66,"h":4.73,"l":4.66,"c":4.71,"v":817200},{"d":"2004-03-01","o":4.71,"h":4.77,"l":4.68,"c":4.74,"v":1478700},{"d":"2004-03-02","o":4.77,"h":4.8,"l":4.7,"c":4.73,"v":783000},{"d":"2004-03-03","o":4.73,"h":4.8,"l":4.72,"c":4.78,"v":1106100},{"d":"2004-03-04","o":4.77,"h":4.78,"l":4.73,"c":4.78,"v":819000},{"d":"2004-03-05","o":4.78,"h":4.78,"l":4.75,"c":4.78,"v":1636200},{"d":"2004-03-08","o":4.78,"h":4.81,"l":4.77,"c":4.79,"v":2015100},{"d":"2004-03-09","o":4.78,"h":4.79,"l":4.74,"c":4.77,"v":1494000},{"d":"2004-03-10","o":4.78,"h":4.78,"l":4.69,"c":4.71,"v":653400},{"d":"2004-03-11","o":4.72,"h":4.74,"l":4.66,"c":4.69,"v":662400},{"d":"2004-03-12","o":4.66,"h":4.69,"l":4.66,"c":4.68,"v":1425600},{"d":"2004-03-15","o":4.69,"h":4.72,"l":4.67,"c":4.69,"v":827100},{"d":"2004-03-16","o":4.69,"h":4.76,"l":4.67,"c":4.7,"v":674100},{"d":"2004-03-17","o":4.69,"h":4.7,"l":4.63,"c":4.66,"v":529200},{"d":"2004-03-18","o":4.66,"h":4.74,"l":4.65,"c":4.73,"v":495000},{"d":"2004-03-19","o":4.74,"h":4.76,"l":4.66,"c":4.67,"v":842400},{"d":"2004-03-22","o":4.62,"h":4.64,"l":4.46,"c":4.46,"v":2275200},{"d":"2004-03-23","o":4.44,"h":4.45,"l":4.33,"c":4.37,"v":22108500},{"d":"2004-03-24","o":4.38,"h":4.47,"l":4.36,"c":4.45,"v":4513500},{"d":"2004-03-25","o":4.46,"h":4.57,"l":4.45,"c":4.54,"v":2864700},{"d":"2004-03-26","o":4.55,"h":4.63,"l":4.54,"c":4.59,"v":1492200},{"d":"2004-03-29","o":4.62,"h":4.65,"l":4.6,"c":4.63,"v":1583100},{"d":"2004-03-30","o":4.62,"h":4.67,"l":4.61,"c":4.65,"v":2210400},{"d":"2004-03-31","o":4.66,"h":4.71,"l":4.63,"c":4.68,"v":1406700},{"d":"2004-04-01","o":4.71,"h":4.71,"l":4.65,"c":4.69,"v":1923300},{"d":"2004-04-02","o":4.72,"h":4.74,"l":4.68,"c":4.71,"v":1093500},{"d":"2004-04-05","o":4.71,"h":4.8,"l":4.71,"c":4.77,"v":1310400},{"d":"2004-04-06","o":4.77,"h":4.77,"l":4.7,"c":4.72,"v":1136700},{"d":"2004-04-07","o":4.74,"h":4.76,"l":4.7,"c":4.72,"v":545400},{"d":"2004-04-08","o":4.73,"h":4.78,"l":4.71,"c":4.77,"v":1224000},{"d":"2004-04-12","o":4.87,"h":4.87,"l":4.74,"c":4.77,"v":1098000},{"d":"2004-04-13","o":4.76,"h":4.78,"l":4.73,"c":4.77,"v":1895400},{"d":"2004-04-14","o":4.75,"h":4.76,"l":4.68,"c":4.76,"v":837000},{"d":"2004-04-15","o":4.74,"h":4.77,"l":4.68,"c":4.7,"v":1146600},{"d":"2004-04-16","o":4.7,"h":4.72,"l":4.67,"c":4.72,"v":884700},{"d":"2004-04-19","o":4.7,"h":4.73,"l":4.67,"c":4.69,"v":492300},{"d":"2004-04-20","o":4.7,"h":4.72,"l":4.64,"c":4.67,"v":1012500},{"d":"2004-04-21","o":4.67,"h":4.68,"l":4.6,"c":4.61,"v":1837800},{"d":"2004-04-22","o":4.6,"h":4.61,"l":4.47,"c":4.59,"v":2205000},{"d":"2004-04-23","o":4.6,"h":4.6,"l":4.57,"c":4.58,"v":518400},{"d":"2004-04-26","o":4.59,"h":4.59,"l":4.51,"c":4.52,"v":1505700},{"d":"2004-04-27","o":4.55,"h":4.57,"l":4.51,"c":4.57,"v":720000},{"d":"2004-04-28","o":4.57,"h":4.57,"l":4.49,"c":4.52,"v":902700},{"d":"2004-04-29","o":4.51,"h":4.56,"l":4.49,"c":4.53,"v":3612600},{"d":"2004-04-30","o":4.53,"h":4.54,"l":4.41,"c":4.46,"v":818100},{"d":"2004-05-03","o":4.47,"h":4.47,"l":4.33,"c":4.41,"v":1666800},{"d":"2004-05-04","o":4.4,"h":4.45,"l":4.37,"c":4.41,"v":891900},{"d":"2004-05-05","o":4.4,"h":4.45,"l":4.28,"c":4.31,"v":2516400},{"d":"2004-05-06","o":4.3,"h":4.39,"l":4.22,"c":4.37,"v":1516500},{"d":"2004-05-07","o":4.37,"h":4.37,"l":4.16,"c":4.26,"v":1477800},{"d":"2004-05-10","o":4.22,"h":4.24,"l":4.17,"c":4.2,"v":1022400},{"d":"2004-05-11","o":4.21,"h":4.26,"l":4.19,"c":4.2,"v":998100},{"d":"2004-05-12","o":4.18,"h":4.21,"l":4.14,"c":4.19,"v":1291500},{"d":"2004-05-13","o":4.2,"h":4.2,"l":4.15,"c":4.17,"v":666900},{"d":"2004-05-14","o":4.18,"h":4.2,"l":4.15,"c":4.15,"v":997200},{"d":"2004-05-17","o":4.17,"h":4.22,"l":4.07,"c":4.18,"v":1344600},{"d":"2004-05-18","o":4.17,"h":4.23,"l":4.17,"c":4.22,"v":585900},{"d":"2004-05-19","o":4.2,"h":4.31,"l":4.2,"c":4.26,"v":1226700},{"d":"2004-05-20","o":4.26,"h":4.26,"l":4.15,"c":4.16,"v":1013400},{"d":"2004-05-21","o":4.17,"h":4.19,"l":4.15,"c":4.16,"v":1022400},{"d":"2004-05-24","o":4.17,"h":4.17,"l":4.12,"c":4.12,"v":772200},{"d":"2004-05-25","o":4.12,"h":4.22,"l":4.11,"c":4.22,"v":841500},{"d":"2004-05-26","o":4.23,"h":4.3,"l":4.22,"c":4.28,"v":977400},{"d":"2004-05-27","o":4.26,"h":4.31,"l":4.19,"c":4.29,"v":1367100},{"d":"2004-05-28","o":4.28,"h":4.3,"l":4.25,"c":4.27,"v":572400},{"d":"2004-06-01","o":4.3,"h":4.3,"l":4.2,"c":4.23,"v":640800},{"d":"2004-06-02","o":4.24,"h":4.3,"l":4.24,"c":4.27,"v":506700},{"d":"2004-06-03","o":4.26,"h":4.39,"l":4.25,"c":4.37,"v":2104200},{"d":"2004-06-04","o":4.37,"h":4.39,"l":4.33,"c":4.33,"v":387900},{"d":"2004-06-07","o":4.33,"h":4.44,"l":4.33,"c":4.44,"v":1077300},{"d":"2004-06-08","o":4.44,"h":4.44,"l":4.36,"c":4.39,"v":668700},{"d":"2004-06-09","o":4.39,"h":4.43,"l":4.37,"c":4.39,"v":1448100},{"d":"2004-06-10","o":4.39,"h":4.42,"l":4.38,"c":4.38,"v":854100},{"d":"2004-06-14","o":4.38,"h":4.4,"l":4.32,"c":4.36,"v":484200},{"d":"2004-06-15","o":4.36,"h":4.41,"l":4.36,"c":4.39,"v":753300},{"d":"2004-06-16","o":4.39,"h":4.42,"l":4.38,"c":4.41,"v":584100},{"d":"2004-06-17","o":4.41,"h":4.42,"l":4.37,"c":4.37,"v":484200},{"d":"2004-06-18","o":4.37,"h":4.45,"l":4.37,"c":4.44,"v":1089900},{"d":"2004-06-21","o":4.43,"h":4.48,"l":4.43,"c":4.44,"v":832500},{"d":"2004-06-22","o":4.44,"h":4.46,"l":4.38,"c":4.41,"v":611100},{"d":"2004-06-23","o":4.4,"h":4.43,"l":4.35,"c":4.43,"v":675000},{"d":"2004-06-24","o":4.43,"h":4.45,"l":4.43,"c":4.43,"v":333000},{"d":"2004-06-25","o":4.43,"h":4.45,"l":4.4,"c":4.4,"v":474300},{"d":"2004-06-28","o":4.42,"h":4.47,"l":4.4,"c":4.46,"v":963000},{"d":"2004-06-29","o":4.46,"h":4.46,"l":4.43,"c":4.43,"v":484200},{"d":"2004-06-30","o":4.43,"h":4.46,"l":4.43,"c":4.43,"v":1031400},{"d":"2004-07-01","o":4.44,"h":4.47,"l":4.41,"c":4.44,"v":1518300},{"d":"2004-07-02","o":4.44,"h":4.45,"l":4.4,"c":4.4,"v":665100},{"d":"2004-07-06","o":4.39,"h":4.47,"l":4.38,"c":4.44,"v":765000},{"d":"2004-07-07","o":4.45,"h":4.51,"l":4.41,"c":4.43,"v":900000},{"d":"2004-07-08","o":4.42,"h":4.44,"l":4.41,"c":4.44,"v":621900},{"d":"2004-07-09","o":4.44,"h":4.49,"l":4.42,"c":4.48,"v":997200},{"d":"2004-07-12","o":4.45,"h":4.53,"l":4.44,"c":4.51,"v":746100},{"d":"2004-07-13","o":4.5,"h":4.53,"l":4.47,"c":4.48,"v":365400},{"d":"2004-07-14","o":4.49,"h":4.55,"l":4.44,"c":4.5,"v":565200},{"d":"2004-07-15","o":4.47,"h":4.47,"l":4.42,"c":4.43,"v":8690400},{"d":"2004-07-16","o":4.45,"h":4.45,"l":4.41,"c":4.42,"v":1277100},{"d":"2004-07-19","o":4.41,"h":4.45,"l":4.41,"c":4.41,"v":519300},{"d":"2004-07-20","o":4.46,"h":4.48,"l":4.24,"c":4.25,"v":5132700},{"d":"2004-07-21","o":4.26,"h":4.31,"l":4.21,"c":4.22,"v":1890900},{"d":"2004-07-22","o":4.22,"h":4.23,"l":4.09,"c":4.09,"v":1910700},{"d":"2004-07-23","o":4.08,"h":4.11,"l":4.04,"c":4.07,"v":1324800},{"d":"2004-07-26","o":4.06,"h":4.1,"l":4.02,"c":4.05,"v":1521900},{"d":"2004-07-27","o":4.09,"h":4.17,"l":4.05,"c":4.11,"v":1084500},{"d":"2004-07-28","o":4.11,"h":4.15,"l":4.08,"c":4.13,"v":1161000},{"d":"2004-07-29","o":4.13,"h":4.19,"l":4.11,"c":4.15,"v":5622300},{"d":"2004-07-30","o":4.23,"h":4.29,"l":4.22,"c":4.28,"v":7268400},{"d":"2004-08-02","o":4.29,"h":4.29,"l":4.23,"c":4.27,"v":865800},{"d":"2004-08-03","o":4.28,"h":4.31,"l":4.24,"c":4.28,"v":1386900},{"d":"2004-08-04","o":4.26,"h":4.29,"l":4.22,"c":4.27,"v":1008000},{"d":"2004-08-05","o":4.25,"h":4.3,"l":4.2,"c":4.23,"v":695700},{"d":"2004-08-06","o":4.2,"h":4.24,"l":4.2,"c":4.23,"v":821700},{"d":"2004-08-09","o":4.21,"h":4.23,"l":4.18,"c":4.2,"v":642600},{"d":"2004-08-10","o":4.2,"h":4.24,"l":4.2,"c":4.23,"v":1163700},{"d":"2004-08-11","o":4.23,"h":4.24,"l":4.19,"c":4.21,"v":517500},{"d":"2004-08-12","o":4.19,"h":4.23,"l":4.18,"c":4.23,"v":946800},{"d":"2004-08-13","o":4.22,"h":4.3,"l":4.18,"c":4.18,"v":734400},{"d":"2004-08-16","o":4.18,"h":4.22,"l":4.17,"c":4.21,"v":950400},{"d":"2004-08-17","o":4.19,"h":4.23,"l":4.14,"c":4.18,"v":933300},{"d":"2004-08-18","o":4.18,"h":4.19,"l":4.15,"c":4.19,"v":958500},{"d":"2004-08-19","o":4.19,"h":4.2,"l":4.18,"c":4.18,"v":1609200},{"d":"2004-08-20","o":4.19,"h":4.19,"l":4.17,"c":4.19,"v":397800},{"d":"2004-08-23","o":4.17,"h":4.2,"l":4.17,"c":4.18,"v":892800},{"d":"2004-08-24","o":4.17,"h":4.17,"l":4.1,"c":4.12,"v":1789200},{"d":"2004-08-25","o":4.11,"h":4.12,"l":4.05,"c":4.07,"v":1263600},{"d":"2004-08-26","o":4.07,"h":4.1,"l":4.03,"c":4.04,"v":1562400},{"d":"2004-08-27","o":4.04,"h":4.04,"l":4.01,"c":4.01,"v":941400},{"d":"2004-08-30","o":4.02,"h":4.03,"l":3.94,"c":4,"v":2206800},{"d":"2004-08-31","o":4.01,"h":4.07,"l":4,"c":4.07,"v":1115100},{"d":"2004-09-01","o":4.07,"h":4.12,"l":4.06,"c":4.12,"v":2124900},{"d":"2004-09-02","o":4.1,"h":4.32,"l":4.1,"c":4.31,"v":2214000},{"d":"2004-09-03","o":4.27,"h":4.31,"l":4.24,"c":4.3,"v":1597500},{"d":"2004-09-07","o":4.28,"h":4.31,"l":4.27,"c":4.29,"v":1484100},{"d":"2004-09-08","o":4.29,"h":4.3,"l":4.24,"c":4.27,"v":1439100},{"d":"2004-09-09","o":4.26,"h":4.26,"l":4.2,"c":4.26,"v":1098900},{"d":"2004-09-10","o":4.25,"h":4.34,"l":4.25,"c":4.33,"v":1006200},{"d":"2004-09-13","o":4.34,"h":4.4,"l":4.33,"c":4.4,"v":1017000},{"d":"2004-09-14","o":4.37,"h":4.43,"l":4.37,"c":4.42,"v":2098800},{"d":"2004-09-15","o":4.41,"h":4.46,"l":4.41,"c":4.44,"v":3537900},{"d":"2004-09-16","o":4.44,"h":4.46,"l":4.42,"c":4.44,"v":2209500},{"d":"2004-09-17","o":4.43,"h":4.46,"l":4.43,"c":4.44,"v":875700},{"d":"2004-09-20","o":4.44,"h":4.45,"l":4.4,"c":4.41,"v":1254600},{"d":"2004-09-21","o":4.42,"h":4.43,"l":4.39,"c":4.42,"v":1379700},{"d":"2004-09-22","o":4.41,"h":4.41,"l":4.32,"c":4.33,"v":1630800},{"d":"2004-09-23","o":4.36,"h":4.36,"l":4.27,"c":4.28,"v":1542600},{"d":"2004-09-24","o":4.28,"h":4.29,"l":4.24,"c":4.25,"v":1136700},{"d":"2004-09-27","o":4.25,"h":4.25,"l":4.18,"c":4.18,"v":934200},{"d":"2004-09-28","o":4.18,"h":4.22,"l":4.18,"c":4.19,"v":542700},{"d":"2004-09-29","o":4.19,"h":4.2,"l":4.16,"c":4.17,"v":5207400},{"d":"2004-09-30","o":4.18,"h":4.34,"l":4.18,"c":4.33,"v":1607400},{"d":"2004-10-01","o":4.32,"h":4.34,"l":4.27,"c":4.28,"v":1242000},{"d":"2004-10-04","o":4.31,"h":4.31,"l":4.21,"c":4.23,"v":1516500},{"d":"2004-10-05","o":4.23,"h":4.23,"l":4.14,"c":4.16,"v":1137600},{"d":"2004-10-06","o":4.17,"h":4.18,"l":4.15,"c":4.18,"v":1489500},{"d":"2004-10-07","o":4.19,"h":4.25,"l":4.17,"c":4.22,"v":1035900},{"d":"2004-10-08","o":4.25,"h":4.35,"l":4.21,"c":4.28,"v":1807200},{"d":"2004-10-11","o":4.29,"h":4.29,"l":4.21,"c":4.23,"v":471600},{"d":"2004-10-12","o":4.23,"h":4.24,"l":4.18,"c":4.19,"v":518400},{"d":"2004-10-13","o":4.18,"h":4.24,"l":4.17,"c":4.17,"v":351900},{"d":"2004-10-14","o":4.17,"h":4.19,"l":4,"c":4.01,"v":2254500},{"d":"2004-10-15","o":4,"h":4.08,"l":3.97,"c":4.05,"v":2970900},{"d":"2004-10-18","o":4.05,"h":4.1,"l":4.02,"c":4.05,"v":2449800},{"d":"2004-10-19","o":4.05,"h":4.06,"l":3.94,"c":3.96,"v":2213100},{"d":"2004-10-20","o":3.97,"h":3.99,"l":3.94,"c":3.98,"v":1665900},{"d":"2004-10-21","o":3.98,"h":4.03,"l":3.95,"c":4.02,"v":877500},{"d":"2004-10-22","o":4.01,"h":4.03,"l":3.96,"c":3.99,"v":925200},{"d":"2004-10-25","o":3.99,"h":3.99,"l":3.89,"c":3.89,"v":1793700},{"d":"2004-10-26","o":3.9,"h":4,"l":3.89,"c":4,"v":4103100},{"d":"2004-10-27","o":4,"h":4.12,"l":4,"c":4.12,"v":1668600},{"d":"2004-10-28","o":4.12,"h":4.18,"l":4.1,"c":4.18,"v":822600},{"d":"2004-10-29","o":4.19,"h":4.19,"l":4.15,"c":4.17,"v":2193300},{"d":"2004-11-01","o":4.18,"h":4.2,"l":4.13,"c":4.16,"v":3024900},{"d":"2004-11-02","o":4.17,"h":4.17,"l":4.11,"c":4.13,"v":1773900},{"d":"2004-11-03","o":4.14,"h":4.26,"l":4.13,"c":4.25,"v":2145600},{"d":"2004-11-04","o":4.25,"h":4.27,"l":4.23,"c":4.26,"v":882900},{"d":"2004-11-05","o":4.24,"h":4.29,"l":4.2,"c":4.26,"v":688500},{"d":"2004-11-08","o":4.25,"h":4.31,"l":4.25,"c":4.28,"v":723600},{"d":"2004-11-09","o":4.3,"h":4.32,"l":4.25,"c":4.28,"v":842400},{"d":"2004-11-10","o":4.29,"h":4.33,"l":4.16,"c":4.33,"v":1726200},{"d":"2004-11-11","o":4.32,"h":4.36,"l":4.26,"c":4.29,"v":698400},{"d":"2004-11-12","o":4.27,"h":4.28,"l":4.22,"c":4.26,"v":1011600},{"d":"2004-11-15","o":4.26,"h":4.28,"l":4.24,"c":4.26,"v":618300},{"d":"2004-11-16","o":4.24,"h":4.26,"l":4.23,"c":4.24,"v":913500},{"d":"2004-11-17","o":4.22,"h":4.28,"l":4.22,"c":4.27,"v":746100},{"d":"2004-11-18","o":4.29,"h":4.29,"l":4.25,"c":4.27,"v":948600},{"d":"2004-11-19","o":4.26,"h":4.31,"l":4.26,"c":4.31,"v":1044000},{"d":"2004-11-22","o":4.31,"h":4.33,"l":4.26,"c":4.33,"v":2856600},{"d":"2004-11-23","o":4.32,"h":4.36,"l":4.31,"c":4.35,"v":3787200},{"d":"2004-11-24","o":4.34,"h":4.36,"l":4.33,"c":4.33,"v":617400},{"d":"2004-11-26","o":4.36,"h":4.36,"l":4.33,"c":4.36,"v":364500},{"d":"2004-11-29","o":4.34,"h":4.36,"l":4.33,"c":4.36,"v":1082700},{"d":"2004-11-30","o":4.35,"h":4.36,"l":4.33,"c":4.33,"v":1269900},{"d":"2004-12-01","o":4.33,"h":4.39,"l":4.33,"c":4.39,"v":963900},{"d":"2004-12-02","o":4.38,"h":4.39,"l":4.33,"c":4.35,"v":882000},{"d":"2004-12-03","o":4.33,"h":4.35,"l":4.31,"c":4.34,"v":590400},{"d":"2004-12-06","o":4.32,"h":4.39,"l":4.32,"c":4.39,"v":1177200},{"d":"2004-12-07","o":4.39,"h":4.39,"l":4.32,"c":4.34,"v":1706400},{"d":"2004-12-08","o":4.34,"h":4.36,"l":4.25,"c":4.28,"v":1109700},{"d":"2004-12-09","o":4.27,"h":4.28,"l":4.23,"c":4.27,"v":664200},{"d":"2004-12-10","o":4.26,"h":4.28,"l":4.23,"c":4.27,"v":1345500},{"d":"2004-12-13","o":4.28,"h":4.34,"l":4.26,"c":4.32,"v":1651500},{"d":"2004-12-14","o":4.33,"h":4.33,"l":4.29,"c":4.29,"v":868500},{"d":"2004-12-15","o":4.28,"h":4.32,"l":4.28,"c":4.32,"v":990000},{"d":"2004-12-16","o":4.32,"h":4.33,"l":4.27,"c":4.28,"v":774000},{"d":"2004-12-17","o":4.27,"h":4.37,"l":4.27,"c":4.36,"v":1003500},{"d":"2004-12-20","o":4.36,"h":4.36,"l":4.29,"c":4.33,"v":984600},{"d":"2004-12-21","o":4.33,"h":4.33,"l":4.3,"c":4.32,"v":1060200},{"d":"2004-12-22","o":4.33,"h":4.34,"l":4.29,"c":4.29,"v":1621800},{"d":"2004-12-23","o":4.29,"h":4.36,"l":4.28,"c":4.33,"v":1219500},{"d":"2004-12-27","o":4.31,"h":4.32,"l":4.25,"c":4.26,"v":491400},{"d":"2004-12-28","o":4.26,"h":4.34,"l":4.26,"c":4.31,"v":923400},{"d":"2004-12-29","o":4.29,"h":4.31,"l":4.27,"c":4.27,"v":828000},{"d":"2004-12-30","o":4.26,"h":4.3,"l":4.25,"c":4.28,"v":683100},{"d":"2004-12-31","o":4.25,"h":4.33,"l":4.24,"c":4.3,"v":634500},{"d":"2005-01-03","o":4.28,"h":4.29,"l":4.22,"c":4.23,"v":1130400},{"d":"2005-01-04","o":4.23,"h":4.23,"l":4.18,"c":4.18,"v":1253700},{"d":"2005-01-05","o":4.17,"h":4.17,"l":4.14,"c":4.15,"v":1952100},{"d":"2005-01-06","o":4.15,"h":4.18,"l":4.14,"c":4.15,"v":2870100},{"d":"2005-01-07","o":4.16,"h":4.2,"l":4.14,"c":4.19,"v":771300},{"d":"2005-01-10","o":4.22,"h":4.22,"l":4.19,"c":4.21,"v":678600},{"d":"2005-01-11","o":4.21,"h":4.22,"l":4.17,"c":4.18,"v":642600},{"d":"2005-01-12","o":4.18,"h":4.21,"l":4.16,"c":4.18,"v":675900},{"d":"2005-01-13","o":4.17,"h":4.2,"l":4.15,"c":4.16,"v":486900},{"d":"2005-01-14","o":4.16,"h":4.16,"l":4.12,"c":4.14,"v":977400},{"d":"2005-01-18","o":4.17,"h":4.27,"l":4.13,"c":4.21,"v":949500},{"d":"2005-01-19","o":4.21,"h":4.25,"l":4.21,"c":4.22,"v":747900},{"d":"2005-01-20","o":4.21,"h":4.21,"l":4.17,"c":4.17,"v":1070100},{"d":"2005-01-21","o":4.18,"h":4.19,"l":4.16,"c":4.17,"v":540900},{"d":"2005-01-24","o":4.16,"h":4.18,"l":4.15,"c":4.15,"v":568800},{"d":"2005-01-25","o":4.14,"h":4.17,"l":4.13,"c":4.14,"v":711900},{"d":"2005-01-26","o":4.14,"h":4.14,"l":4.11,"c":4.12,"v":822600},{"d":"2005-01-27","o":4.1,"h":4.14,"l":4.09,"c":4.1,"v":729000},{"d":"2005-01-28","o":4.1,"h":4.1,"l":4.06,"c":4.08,"v":930600},{"d":"2005-01-31","o":4.11,"h":4.11,"l":4.07,"c":4.08,"v":559800},{"d":"2005-02-01","o":4.1,"h":4.12,"l":4.09,"c":4.11,"v":781200},{"d":"2005-02-02","o":4.1,"h":4.14,"l":4.09,"c":4.14,"v":470700},{"d":"2005-02-03","o":4.14,"h":4.25,"l":4.13,"c":4.24,"v":1663200},{"d":"2005-02-04","o":4.26,"h":4.35,"l":4.24,"c":4.33,"v":1057500},{"d":"2005-02-07","o":4.33,"h":4.42,"l":4.33,"c":4.4,"v":1195200},{"d":"2005-02-08","o":4.42,"h":4.42,"l":4.37,"c":4.4,"v":992700},{"d":"2005-02-09","o":4.39,"h":4.43,"l":4.36,"c":4.42,"v":696600},{"d":"2005-02-10","o":4.41,"h":4.46,"l":4.4,"c":4.46,"v":502200},{"d":"2005-02-11","o":4.45,"h":4.51,"l":4.45,"c":4.49,"v":586800},{"d":"2005-02-14","o":4.51,"h":4.56,"l":4.46,"c":4.55,"v":1458000},{"d":"2005-02-15","o":4.57,"h":4.62,"l":4.54,"c":4.6,"v":1409400},{"d":"2005-02-16","o":4.54,"h":4.62,"l":4.46,"c":4.6,"v":2224800},{"d":"2005-02-17","o":4.61,"h":4.63,"l":4.53,"c":4.54,"v":977400},{"d":"2005-02-18","o":4.54,"h":4.61,"l":4.53,"c":4.6,"v":896400},{"d":"2005-02-22","o":4.61,"h":4.61,"l":4.44,"c":4.45,"v":999000},{"d":"2005-02-23","o":4.47,"h":4.5,"l":4.45,"c":4.49,"v":517500},{"d":"2005-02-24","o":4.47,"h":4.52,"l":4.46,"c":4.52,"v":711900},{"d":"2005-02-25","o":4.53,"h":4.56,"l":4.48,"c":4.56,"v":468900},{"d":"2005-02-28","o":4.57,"h":4.61,"l":4.51,"c":4.61,"v":1112400},{"d":"2005-03-01","o":4.59,"h":4.64,"l":4.57,"c":4.59,"v":674100},{"d":"2005-03-02","o":4.57,"h":4.61,"l":4.56,"c":4.6,"v":859500},{"d":"2005-03-03","o":4.59,"h":4.59,"l":4.53,"c":4.54,"v":582300},{"d":"2005-03-04","o":4.57,"h":4.63,"l":4.54,"c":4.63,"v":1170000},{"d":"2005-03-07","o":4.64,"h":4.68,"l":4.63,"c":4.66,"v":892800},{"d":"2005-03-08","o":4.66,"h":4.69,"l":4.62,"c":4.63,"v":295200},{"d":"2005-03-09","o":4.64,"h":4.65,"l":4.6,"c":4.61,"v":528300},{"d":"2005-03-10","o":4.58,"h":4.61,"l":4.58,"c":4.59,"v":911700},{"d":"2005-03-11","o":4.61,"h":4.61,"l":4.54,"c":4.55,"v":316800},{"d":"2005-03-14","o":4.53,"h":4.55,"l":4.53,"c":4.54,"v":806400},{"d":"2005-03-15","o":4.55,"h":4.56,"l":4.55,"c":4.56,"v":914400},{"d":"2005-03-16","o":4.56,"h":4.56,"l":4.51,"c":4.51,"v":886500},{"d":"2005-03-17","o":4.53,"h":4.54,"l":4.51,"c":4.52,"v":920700},{"d":"2005-03-18","o":4.51,"h":4.52,"l":4.43,"c":4.44,"v":590400},{"d":"2005-03-21","o":4.43,"h":4.46,"l":4.43,"c":4.44,"v":349200},{"d":"2005-03-22","o":4.44,"h":4.47,"l":4.39,"c":4.4,"v":1001700},{"d":"2005-03-23","o":4.39,"h":4.45,"l":4.39,"c":4.41,"v":440100},{"d":"2005-03-24","o":4.45,"h":4.46,"l":4.39,"c":4.41,"v":556200},{"d":"2005-03-28","o":4.42,"h":4.42,"l":4.31,"c":4.39,"v":957600},{"d":"2005-03-29","o":4.41,"h":4.47,"l":4.4,"c":4.46,"v":993600},{"d":"2005-03-30","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":598500},{"d":"2005-03-31","o":4.48,"h":4.48,"l":4.44,"c":4.45,"v":783900},{"d":"2005-04-01","o":4.46,"h":4.49,"l":4.43,"c":4.46,"v":1818000},{"d":"2005-04-04","o":4.47,"h":4.49,"l":4.45,"c":4.48,"v":885600},{"d":"2005-04-05","o":4.49,"h":4.5,"l":4.47,"c":4.5,"v":650700},{"d":"2005-04-06","o":4.5,"h":4.54,"l":4.49,"c":4.53,"v":1258200},{"d":"2005-04-07","o":4.55,"h":4.58,"l":4.52,"c":4.58,"v":2245500},{"d":"2005-04-08","o":4.58,"h":4.59,"l":4.54,"c":4.55,"v":696600},{"d":"2005-04-11","o":4.56,"h":4.56,"l":4.5,"c":4.51,"v":1206000},{"d":"2005-04-12","o":4.52,"h":4.57,"l":4.52,"c":4.57,"v":727200},{"d":"2005-04-13","o":4.57,"h":4.6,"l":4.54,"c":4.58,"v":1050300},{"d":"2005-04-14","o":4.58,"h":4.58,"l":4.49,"c":4.51,"v":709200},{"d":"2005-04-15","o":4.52,"h":4.53,"l":4.48,"c":4.48,"v":1096200},{"d":"2005-04-18","o":4.48,"h":4.5,"l":4.44,"c":4.45,"v":681300},{"d":"2005-04-19","o":4.45,"h":4.48,"l":4.44,"c":4.44,"v":443700},{"d":"2005-04-20","o":4.45,"h":4.47,"l":4.44,"c":4.45,"v":777600},{"d":"2005-04-21","o":4.48,"h":4.49,"l":4.45,"c":4.47,"v":665100},{"d":"2005-04-22","o":4.49,"h":4.51,"l":4.47,"c":4.5,"v":412200},{"d":"2005-04-25","o":4.5,"h":4.52,"l":4.49,"c":4.5,"v":408600},{"d":"2005-04-26","o":4.5,"h":4.56,"l":4.49,"c":4.53,"v":397800},{"d":"2005-04-27","o":4.49,"h":4.5,"l":4.39,"c":4.47,"v":1769400},{"d":"2005-04-28","o":4.48,"h":4.48,"l":4.41,"c":4.44,"v":792000},{"d":"2005-04-29","o":4.45,"h":4.5,"l":4.44,"c":4.44,"v":1137600},{"d":"2005-05-02","o":4.45,"h":4.5,"l":4.44,"c":4.49,"v":1517400},{"d":"2005-05-03","o":4.49,"h":4.52,"l":4.48,"c":4.51,"v":1317600},{"d":"2005-05-04","o":4.53,"h":4.53,"l":4.47,"c":4.49,"v":837900},{"d":"2005-05-05","o":4.5,"h":4.51,"l":4.45,"c":4.47,"v":974700},{"d":"2005-05-06","o":4.47,"h":4.48,"l":4.45,"c":4.48,"v":752400},{"d":"2005-05-09","o":4.48,"h":4.49,"l":4.43,"c":4.46,"v":1895400},{"d":"2005-05-10","o":4.46,"h":4.47,"l":4.43,"c":4.47,"v":1491300},{"d":"2005-05-11","o":4.46,"h":4.62,"l":4.45,"c":4.57,"v":3868200},{"d":"2005-05-12","o":4.59,"h":4.66,"l":4.56,"c":4.63,"v":3038400},{"d":"2005-05-13","o":4.61,"h":4.65,"l":4.61,"c":4.63,"v":2401200},{"d":"2005-05-16","o":4.6,"h":4.67,"l":4.59,"c":4.66,"v":1773900},{"d":"2005-05-17","o":4.64,"h":4.72,"l":4.64,"c":4.7,"v":1386900},{"d":"2005-05-18","o":4.72,"h":4.77,"l":4.68,"c":4.76,"v":1191600},{"d":"2005-05-19","o":4.76,"h":4.83,"l":4.75,"c":4.83,"v":950400},{"d":"2005-05-20","o":4.83,"h":4.87,"l":4.82,"c":4.87,"v":1143900},{"d":"2005-05-23","o":4.82,"h":4.87,"l":4.82,"c":4.85,"v":2749500},{"d":"2005-05-24","o":4.83,"h":4.88,"l":4.82,"c":4.85,"v":2195100},{"d":"2005-05-25","o":4.86,"h":4.87,"l":4.82,"c":4.84,"v":878400},{"d":"2005-05-26","o":4.84,"h":4.88,"l":4.82,"c":4.87,"v":329400},{"d":"2005-05-27","o":4.83,"h":4.88,"l":4.83,"c":4.85,"v":243900},{"d":"2005-05-31","o":4.86,"h":4.98,"l":4.85,"c":4.96,"v":1228500},{"d":"2005-06-01","o":4.98,"h":4.98,"l":4.83,"c":4.85,"v":974700},{"d":"2005-06-02","o":4.82,"h":4.85,"l":4.7,"c":4.82,"v":1181700},{"d":"2005-06-03","o":4.81,"h":4.85,"l":4.79,"c":4.81,"v":375300},{"d":"2005-06-06","o":4.78,"h":4.87,"l":4.78,"c":4.8,"v":1026900},{"d":"2005-06-07","o":4.8,"h":4.83,"l":4.76,"c":4.76,"v":927000},{"d":"2005-06-08","o":4.79,"h":4.87,"l":4.77,"c":4.86,"v":528300},{"d":"2005-06-09","o":4.86,"h":4.86,"l":4.81,"c":4.84,"v":357300},{"d":"2005-06-10","o":4.82,"h":4.84,"l":4.78,"c":4.8,"v":292500},{"d":"2005-06-13","o":4.81,"h":4.82,"l":4.78,"c":4.79,"v":396900},{"d":"2005-06-14","o":4.79,"h":4.87,"l":4.77,"c":4.87,"v":378000},{"d":"2005-06-15","o":4.89,"h":4.89,"l":4.77,"c":4.83,"v":592200},{"d":"2005-06-16","o":4.81,"h":4.87,"l":4.81,"c":4.84,"v":1003500},{"d":"2005-06-17","o":4.8,"h":4.83,"l":4.8,"c":4.81,"v":900900},{"d":"2005-06-20","o":4.8,"h":4.83,"l":4.78,"c":4.81,"v":344700},{"d":"2005-06-21","o":4.81,"h":4.82,"l":4.79,"c":4.81,"v":684900},{"d":"2005-06-22","o":4.82,"h":4.84,"l":4.79,"c":4.83,"v":1183500},{"d":"2005-06-23","o":4.82,"h":4.84,"l":4.8,"c":4.83,"v":943200},{"d":"2005-06-24","o":4.83,"h":4.9,"l":4.81,"c":4.88,"v":873900},{"d":"2005-06-27","o":4.87,"h":4.95,"l":4.87,"c":4.95,"v":1381500},{"d":"2005-06-28","o":4.95,"h":5.04,"l":4.95,"c":5,"v":2440800},{"d":"2005-06-29","o":5.01,"h":5.02,"l":4.99,"c":5.01,"v":1067400},{"d":"2005-06-30","o":5.02,"h":5.04,"l":5,"c":5.01,"v":625500},{"d":"2005-07-01","o":5.02,"h":5.04,"l":5,"c":5.04,"v":566100},{"d":"2005-07-05","o":5.05,"h":5.05,"l":5.02,"c":5.04,"v":339300},{"d":"2005-07-06","o":5.02,"h":5.04,"l":5,"c":5.01,"v":837900},{"d":"2005-07-07","o":5.01,"h":5.03,"l":4.95,"c":4.96,"v":981900},{"d":"2005-07-08","o":4.97,"h":4.97,"l":4.93,"c":4.94,"v":982800},{"d":"2005-07-11","o":4.93,"h":5.04,"l":4.93,"c":5.04,"v":583200},{"d":"2005-07-12","o":5.03,"h":5.04,"l":5,"c":5.01,"v":438300},{"d":"2005-07-13","o":5.01,"h":5.03,"l":5,"c":5.02,"v":638100},{"d":"2005-07-14","o":5.03,"h":5.03,"l":5.01,"c":5.01,"v":772200},{"d":"2005-07-15","o":5.02,"h":5.04,"l":5.01,"c":5.04,"v":498600},{"d":"2005-07-18","o":5.03,"h":5.03,"l":5.02,"c":5.03,"v":449100},{"d":"2005-07-19","o":5.04,"h":5.05,"l":4.99,"c":4.99,"v":611100},{"d":"2005-07-20","o":4.98,"h":5,"l":4.83,"c":4.91,"v":1885500},{"d":"2005-07-21","o":4.91,"h":4.93,"l":4.86,"c":4.9,"v":1046700},{"d":"2005-07-22","o":4.9,"h":4.91,"l":4.84,"c":4.86,"v":1441800},{"d":"2005-07-25","o":4.86,"h":4.96,"l":4.85,"c":4.93,"v":834300},{"d":"2005-07-26","o":4.93,"h":5.03,"l":4.92,"c":5.02,"v":921600},{"d":"2005-07-27","o":5.02,"h":5.04,"l":5,"c":5.04,"v":696600},{"d":"2005-07-28","o":5.04,"h":5.22,"l":5.03,"c":5.19,"v":1285200},{"d":"2005-07-29","o":5.09,"h":5.16,"l":5.04,"c":5.11,"v":1489500},{"d":"2005-08-01","o":5.05,"h":5.06,"l":4.94,"c":4.99,"v":2513700},{"d":"2005-08-02","o":5,"h":5.07,"l":4.93,"c":5.06,"v":1269000},{"d":"2005-08-03","o":5.07,"h":5.12,"l":5.03,"c":5.06,"v":1107900},{"d":"2005-08-04","o":5.09,"h":5.13,"l":5.08,"c":5.09,"v":752400},{"d":"2005-08-05","o":5.08,"h":5.09,"l":5.01,"c":5.06,"v":493200},{"d":"2005-08-08","o":5.06,"h":5.08,"l":5.04,"c":5.06,"v":433800},{"d":"2005-08-09","o":5.09,"h":5.11,"l":5.03,"c":5.11,"v":680400},{"d":"2005-08-10","o":5.13,"h":5.13,"l":5.09,"c":5.11,"v":544500},{"d":"2005-08-11","o":5.08,"h":5.13,"l":5,"c":5.01,"v":1134000},{"d":"2005-08-12","o":5.03,"h":5.09,"l":5,"c":5.08,"v":507600},{"d":"2005-08-15","o":5.06,"h":5.1,"l":5.03,"c":5.1,"v":527400},{"d":"2005-08-16","o":5.1,"h":5.13,"l":5.06,"c":5.1,"v":398700},{"d":"2005-08-17","o":5.12,"h":5.13,"l":5.07,"c":5.13,"v":424800},{"d":"2005-08-18","o":5.13,"h":5.17,"l":5.12,"c":5.13,"v":551700},{"d":"2005-08-19","o":5.11,"h":5.11,"l":5.06,"c":5.1,"v":685800},{"d":"2005-08-22","o":5.13,"h":5.17,"l":5.1,"c":5.15,"v":434700},{"d":"2005-08-23","o":5.17,"h":5.17,"l":5.13,"c":5.16,"v":370800},{"d":"2005-08-24","o":5.14,"h":5.17,"l":5.11,"c":5.15,"v":474300},{"d":"2005-08-25","o":5.14,"h":5.17,"l":5.14,"c":5.15,"v":305100},{"d":"2005-08-26","o":5.15,"h":5.15,"l":5.09,"c":5.1,"v":790200},{"d":"2005-08-29","o":5.06,"h":5.06,"l":4.89,"c":5.04,"v":1054800},{"d":"2005-08-30","o":5.04,"h":5.04,"l":4.95,"c":4.97,"v":966600},{"d":"2005-08-31","o":4.96,"h":4.96,"l":4.79,"c":4.83,"v":2641500},{"d":"2005-09-01","o":4.78,"h":4.93,"l":4.78,"c":4.92,"v":931500},{"d":"2005-09-02","o":4.94,"h":4.95,"l":4.89,"c":4.91,"v":761400},{"d":"2005-09-06","o":4.91,"h":4.93,"l":4.83,"c":4.88,"v":1452600},{"d":"2005-09-07","o":4.88,"h":4.94,"l":4.86,"c":4.93,"v":556200},{"d":"2005-09-08","o":4.89,"h":4.94,"l":4.82,"c":4.84,"v":787500},{"d":"2005-09-09","o":4.84,"h":4.89,"l":4.79,"c":4.88,"v":2093400},{"d":"2005-09-12","o":4.94,"h":4.99,"l":4.88,"c":4.98,"v":1827000},{"d":"2005-09-13","o":4.96,"h":5.04,"l":4.96,"c":5.04,"v":1236600},{"d":"2005-09-14","o":5.04,"h":5.04,"l":4.97,"c":4.99,"v":2154600},{"d":"2005-09-15","o":4.99,"h":5.05,"l":4.96,"c":5.05,"v":2571300},{"d":"2005-09-16","o":5.03,"h":5.13,"l":5.03,"c":5.11,"v":3540600},{"d":"2005-09-19","o":5.34,"h":5.55,"l":5.26,"c":5.3,"v":5896800},{"d":"2005-09-20","o":5.3,"h":5.45,"l":5.3,"c":5.44,"v":2506500},{"d":"2005-09-21","o":5.42,"h":5.47,"l":5.24,"c":5.26,"v":3207600},{"d":"2005-09-22","o":5.23,"h":5.23,"l":5.07,"c":5.19,"v":3616200},{"d":"2005-09-23","o":5.19,"h":5.4,"l":5.19,"c":5.34,"v":3216600},{"d":"2005-09-26","o":5.35,"h":5.41,"l":5.31,"c":5.32,"v":2199600},{"d":"2005-09-27","o":5.31,"h":5.34,"l":5.3,"c":5.32,"v":1008900},{"d":"2005-09-28","o":5.31,"h":5.39,"l":5.31,"c":5.39,"v":1353600},{"d":"2005-09-29","o":5.4,"h":5.43,"l":5.29,"c":5.42,"v":1659600},{"d":"2005-09-30","o":5.41,"h":5.52,"l":5.41,"c":5.51,"v":3338100},{"d":"2005-10-03","o":5.5,"h":5.5,"l":5.37,"c":5.38,"v":2727900},{"d":"2005-10-04","o":5.39,"h":5.42,"l":5.35,"c":5.38,"v":1269000},{"d":"2005-10-05","o":5.35,"h":5.39,"l":5.35,"c":5.35,"v":503100},{"d":"2005-10-06","o":5.35,"h":5.37,"l":5.25,"c":5.27,"v":1155600},{"d":"2005-10-07","o":5.25,"h":5.36,"l":5.25,"c":5.3,"v":589500},{"d":"2005-10-10","o":5.28,"h":5.32,"l":5.22,"c":5.24,"v":1684800},{"d":"2005-10-11","o":5.24,"h":5.39,"l":5.18,"c":5.22,"v":3608100},{"d":"2005-10-12","o":5.21,"h":5.23,"l":5.1,"c":5.17,"v":1524600},{"d":"2005-10-13","o":5.18,"h":5.24,"l":5.1,"c":5.18,"v":1443600},{"d":"2005-10-14","o":5.21,"h":5.25,"l":5.14,"c":5.23,"v":1319400},{"d":"2005-10-17","o":5.22,"h":5.32,"l":5.18,"c":5.22,"v":1237500},{"d":"2005-10-18","o":5.28,"h":5.28,"l":5.15,"c":5.22,"v":551700},{"d":"2005-10-19","o":5.19,"h":5.29,"l":5.15,"c":5.26,"v":902700},{"d":"2005-10-20","o":5.23,"h":5.27,"l":5.15,"c":5.21,"v":973800},{"d":"2005-10-21","o":5.23,"h":5.35,"l":5.22,"c":5.33,"v":712800},{"d":"2005-10-24","o":5.37,"h":5.52,"l":5.35,"c":5.47,"v":1699200},{"d":"2005-10-25","o":5.48,"h":5.48,"l":5.35,"c":5.4,"v":856800},{"d":"2005-10-26","o":5.43,"h":5.47,"l":5.35,"c":5.37,"v":1069200},{"d":"2005-10-27","o":5.4,"h":5.44,"l":5.3,"c":5.34,"v":947700},{"d":"2005-10-28","o":5.37,"h":5.43,"l":5.3,"c":5.39,"v":2917800},{"d":"2005-10-31","o":5.39,"h":5.52,"l":5.36,"c":5.5,"v":3216600},{"d":"2005-11-01","o":5.5,"h":5.59,"l":5.48,"c":5.57,"v":2196900},{"d":"2005-11-02","o":5.57,"h":5.9,"l":5.56,"c":5.87,"v":3343500},{"d":"2005-11-03","o":5.9,"h":5.91,"l":5.71,"c":5.75,"v":1446300},{"d":"2005-11-04","o":5.75,"h":5.78,"l":5.69,"c":5.77,"v":707400},{"d":"2005-11-07","o":5.79,"h":5.79,"l":5.69,"c":5.72,"v":1475100},{"d":"2005-11-08","o":5.67,"h":5.74,"l":5.67,"c":5.71,"v":1283400},{"d":"2005-11-09","o":5.73,"h":5.75,"l":5.71,"c":5.74,"v":635400},{"d":"2005-11-10","o":5.74,"h":5.83,"l":5.72,"c":5.83,"v":414900},{"d":"2005-11-11","o":5.82,"h":6.13,"l":5.82,"c":6.11,"v":2620800},{"d":"2005-11-14","o":6.33,"h":6.41,"l":6.06,"c":6.26,"v":3579300},{"d":"2005-11-15","o":6.27,"h":6.27,"l":6.11,"c":6.12,"v":2205000},{"d":"2005-11-16","o":6.16,"h":6.16,"l":5.99,"c":6.01,"v":3440700},{"d":"2005-11-17","o":6,"h":6.08,"l":5.97,"c":6.01,"v":2536200},{"d":"2005-11-18","o":6.03,"h":6.09,"l":6.01,"c":6.04,"v":1257300},{"d":"2005-11-21","o":6.09,"h":6.1,"l":6,"c":6.08,"v":2376900},{"d":"2005-11-22","o":6.05,"h":6.08,"l":6.04,"c":6.05,"v":2178000},{"d":"2005-11-23","o":6.04,"h":6.14,"l":6.03,"c":6.11,"v":2450700},{"d":"2005-11-25","o":6.11,"h":6.12,"l":6.07,"c":6.08,"v":604800},{"d":"2005-11-28","o":6.06,"h":6.1,"l":5.97,"c":5.98,"v":1453500},{"d":"2005-11-29","o":6,"h":6,"l":5.86,"c":5.88,"v":5244300},{"d":"2005-11-30","o":5.89,"h":5.9,"l":5.83,"c":5.83,"v":4403700},{"d":"2005-12-01","o":5.85,"h":5.92,"l":5.82,"c":5.89,"v":5602500},{"d":"2005-12-02","o":5.87,"h":5.9,"l":5.84,"c":5.88,"v":2008800},{"d":"2005-12-05","o":5.89,"h":5.89,"l":5.68,"c":5.79,"v":3344400},{"d":"2005-12-06","o":5.77,"h":5.87,"l":5.77,"c":5.84,"v":2861100},{"d":"2005-12-07","o":5.85,"h":5.86,"l":5.81,"c":5.83,"v":1909800},{"d":"2005-12-08","o":5.85,"h":5.87,"l":5.82,"c":5.87,"v":2406600},{"d":"2005-12-09","o":5.91,"h":5.98,"l":5.88,"c":5.98,"v":3096900},{"d":"2005-12-12","o":6.01,"h":6.07,"l":5.96,"c":6.01,"v":3316500},{"d":"2005-12-13","o":6.02,"h":6.04,"l":5.98,"c":6.03,"v":1697400},{"d":"2005-12-14","o":6.04,"h":6.08,"l":6.03,"c":6.08,"v":1121400},{"d":"2005-12-15","o":6.1,"h":6.1,"l":5.92,"c":5.95,"v":3766500},{"d":"2005-12-16","o":5.97,"h":6.04,"l":5.96,"c":6.03,"v":2898900},{"d":"2005-12-19","o":6,"h":6.02,"l":5.92,"c":5.92,"v":995400},{"d":"2005-12-20","o":5.95,"h":5.98,"l":5.86,"c":5.88,"v":1638000},{"d":"2005-12-21","o":5.93,"h":5.95,"l":5.89,"c":5.93,"v":516600},{"d":"2005-12-22","o":5.94,"h":6.09,"l":5.93,"c":6.04,"v":1647000},{"d":"2005-12-23","o":6.06,"h":6.08,"l":6.04,"c":6.07,"v":585000},{"d":"2005-12-27","o":6.09,"h":6.13,"l":6.06,"c":6.08,"v":1006200},{"d":"2005-12-28","o":6.1,"h":6.1,"l":6.07,"c":6.1,"v":1376100},{"d":"2005-12-29","o":6.07,"h":6.13,"l":6.06,"c":6.1,"v":2170800},{"d":"2005-12-30","o":6.07,"h":6.11,"l":6.05,"c":6.08,"v":550800},{"d":"2006-01-03","o":6.13,"h":6.15,"l":6.1,"c":6.12,"v":2712600},{"d":"2006-01-04","o":6.1,"h":6.2,"l":6.1,"c":6.15,"v":3125700},{"d":"2006-01-05","o":6.17,"h":6.17,"l":6.05,"c":6.06,"v":981900},{"d":"2006-01-06","o":6.09,"h":6.2,"l":6.09,"c":6.17,"v":1143000},{"d":"2006-01-09","o":6.21,"h":6.21,"l":6.11,"c":6.12,"v":1751400},{"d":"2006-01-10","o":6.11,"h":6.2,"l":6.09,"c":6.16,"v":1830600},{"d":"2006-01-11","o":6.15,"h":6.18,"l":6.15,"c":6.18,"v":1410300},{"d":"2006-01-12","o":6.15,"h":6.18,"l":6.11,"c":6.13,"v":1431900},{"d":"2006-01-13","o":6.11,"h":6.14,"l":6.08,"c":6.09,"v":1400400},{"d":"2006-01-17","o":6.07,"h":6.08,"l":5.96,"c":5.99,"v":1915200},{"d":"2006-01-18","o":5.94,"h":5.98,"l":5.85,"c":5.9,"v":2517300},{"d":"2006-01-19","o":5.89,"h":6.02,"l":5.89,"c":5.99,"v":3497400},{"d":"2006-01-20","o":5.99,"h":6.03,"l":5.94,"c":5.98,"v":2980800},{"d":"2006-01-23","o":6,"h":6.03,"l":5.89,"c":5.97,"v":2889000},{"d":"2006-01-24","o":6,"h":6,"l":5.87,"c":5.95,"v":2695500},{"d":"2006-01-25","o":5.98,"h":6.02,"l":5.91,"c":5.95,"v":2574000},{"d":"2006-01-26","o":5.98,"h":6.12,"l":5.97,"c":6.09,"v":3335400},{"d":"2006-01-27","o":6.11,"h":6.11,"l":6.07,"c":6.1,"v":1820700},{"d":"2006-01-30","o":6.09,"h":6.15,"l":6.07,"c":6.12,"v":1254600},{"d":"2006-01-31","o":6.1,"h":6.12,"l":6.02,"c":6.04,"v":1102500},{"d":"2006-02-01","o":6.06,"h":6.12,"l":6.06,"c":6.11,"v":1656000},{"d":"2006-02-02","o":6.12,"h":6.12,"l":6.03,"c":6.07,"v":718200},{"d":"2006-02-03","o":6.06,"h":6.07,"l":5.95,"c":5.96,"v":982800},{"d":"2006-02-06","o":5.94,"h":6.03,"l":5.93,"c":6,"v":994500},{"d":"2006-02-07","o":5.98,"h":6,"l":5.89,"c":5.94,"v":1052100},{"d":"2006-02-08","o":5.96,"h":5.96,"l":5.78,"c":5.89,"v":1344600},{"d":"2006-02-09","o":5.88,"h":5.93,"l":5.85,"c":5.92,"v":891000},{"d":"2006-02-10","o":5.91,"h":5.96,"l":5.84,"c":5.95,"v":1179900},{"d":"2006-02-13","o":5.95,"h":5.97,"l":5.86,"c":5.88,"v":1274400},{"d":"2006-02-14","o":5.97,"h":6.28,"l":5.97,"c":6.1,"v":5583600},{"d":"2006-02-15","o":6.12,"h":6.22,"l":6.12,"c":6.22,"v":1618200},{"d":"2006-02-16","o":6.22,"h":6.24,"l":6.17,"c":6.19,"v":2205900},{"d":"2006-02-17","o":6.21,"h":6.22,"l":6.14,"c":6.22,"v":1245600},{"d":"2006-02-21","o":6.22,"h":6.32,"l":6.21,"c":6.26,"v":3969900},{"d":"2006-02-22","o":6.27,"h":6.38,"l":6.23,"c":6.35,"v":2846700},{"d":"2006-02-23","o":6.36,"h":6.36,"l":6.21,"c":6.25,"v":1089900},{"d":"2006-02-24","o":6.22,"h":6.33,"l":6.2,"c":6.32,"v":1323000},{"d":"2006-02-27","o":6.37,"h":6.39,"l":6.27,"c":6.32,"v":1708200},{"d":"2006-02-28","o":6.33,"h":6.34,"l":6.16,"c":6.28,"v":3178800},{"d":"2006-03-01","o":6.29,"h":6.33,"l":6.26,"c":6.32,"v":1607400},{"d":"2006-03-02","o":6.32,"h":6.33,"l":6.2,"c":6.23,"v":1911600},{"d":"2006-03-03","o":6.22,"h":6.27,"l":6.17,"c":6.21,"v":1230300},{"d":"2006-03-06","o":6.16,"h":6.24,"l":6.12,"c":6.24,"v":1175400},{"d":"2006-03-07","o":6.23,"h":6.25,"l":6.2,"c":6.22,"v":1313100},{"d":"2006-03-08","o":6.21,"h":6.23,"l":6.09,"c":6.12,"v":1248300},{"d":"2006-03-09","o":6.13,"h":6.15,"l":6.04,"c":6.06,"v":614700},{"d":"2006-03-10","o":6.04,"h":6.14,"l":6.02,"c":6.14,"v":422100},{"d":"2006-03-13","o":6.17,"h":6.27,"l":6.14,"c":6.25,"v":1244700},{"d":"2006-03-14","o":6.22,"h":6.35,"l":6.22,"c":6.33,"v":1936800},{"d":"2006-03-15","o":6.34,"h":6.35,"l":6.29,"c":6.3,"v":904500},{"d":"2006-03-16","o":6.32,"h":6.33,"l":6.3,"c":6.32,"v":1130400},{"d":"2006-03-17","o":6.33,"h":6.36,"l":6.28,"c":6.28,"v":1828800},{"d":"2006-03-20","o":6.28,"h":6.33,"l":6.27,"c":6.29,"v":835200},{"d":"2006-03-21","o":6.3,"h":6.33,"l":6.26,"c":6.3,"v":1424700},{"d":"2006-03-22","o":6.3,"h":6.32,"l":6.21,"c":6.22,"v":880200},{"d":"2006-03-23","o":6.22,"h":6.22,"l":6.18,"c":6.18,"v":1344600},{"d":"2006-03-24","o":6.21,"h":6.21,"l":6.17,"c":6.21,"v":1878300},{"d":"2006-03-27","o":6.22,"h":6.22,"l":6.21,"c":6.22,"v":1552500},{"d":"2006-03-28","o":6.21,"h":6.33,"l":6.21,"c":6.26,"v":2076300},{"d":"2006-03-29","o":6.3,"h":6.32,"l":6.27,"c":6.29,"v":2946600},{"d":"2006-03-30","o":6.31,"h":6.33,"l":6.28,"c":6.31,"v":2979000},{"d":"2006-03-31","o":6.33,"h":6.45,"l":6.32,"c":6.42,"v":3699000},{"d":"2006-04-03","o":6.41,"h":6.46,"l":6.38,"c":6.45,"v":2562300},{"d":"2006-04-04","o":6.47,"h":6.47,"l":6.42,"c":6.44,"v":2468700},{"d":"2006-04-05","o":6.46,"h":6.52,"l":6.45,"c":6.49,"v":2604600},{"d":"2006-04-06","o":6.5,"h":6.52,"l":6.43,"c":6.45,"v":2607300},{"d":"2006-04-07","o":6.45,"h":6.51,"l":6.42,"c":6.44,"v":1080000},{"d":"2006-04-10","o":6.43,"h":6.47,"l":6.43,"c":6.45,"v":2141100},{"d":"2006-04-11","o":6.45,"h":6.49,"l":6.41,"c":6.43,"v":2266200},{"d":"2006-04-12","o":6.42,"h":6.47,"l":6.41,"c":6.43,"v":1672200},{"d":"2006-04-13","o":6.4,"h":6.52,"l":6.4,"c":6.51,"v":2910600},{"d":"2006-04-17","o":6.53,"h":6.56,"l":6.51,"c":6.52,"v":1697400},{"d":"2006-04-18","o":6.51,"h":6.55,"l":6.46,"c":6.51,"v":1530000},{"d":"2006-04-19","o":6.52,"h":6.61,"l":6.52,"c":6.59,"v":1843200},{"d":"2006-04-20","o":6.6,"h":6.6,"l":6.54,"c":6.58,"v":1032300},{"d":"2006-04-21","o":6.6,"h":6.6,"l":6.56,"c":6.58,"v":1109700},{"d":"2006-04-24","o":6.57,"h":6.59,"l":6.54,"c":6.57,"v":1837800},{"d":"2006-04-25","o":6.59,"h":6.6,"l":6.56,"c":6.58,"v":1489500},{"d":"2006-04-26","o":6.61,"h":6.69,"l":6.57,"c":6.68,"v":4050000},{"d":"2006-04-27","o":6.67,"h":6.71,"l":6.61,"c":6.64,"v":3054600},{"d":"2006-04-28","o":6.66,"h":6.77,"l":6.59,"c":6.75,"v":4320900},{"d":"2006-05-01","o":6.74,"h":6.96,"l":6.72,"c":6.88,"v":4021200},{"d":"2006-05-02","o":6.87,"h":6.92,"l":6.81,"c":6.89,"v":4128300},{"d":"2006-05-03","o":6.9,"h":6.91,"l":6.82,"c":6.83,"v":3281400},{"d":"2006-05-04","o":6.8,"h":6.83,"l":6.72,"c":6.74,"v":5768100},{"d":"2006-05-05","o":6.64,"h":6.72,"l":6.63,"c":6.64,"v":4281300},{"d":"2006-05-08","o":6.65,"h":6.65,"l":6.6,"c":6.6,"v":5258700},{"d":"2006-05-09","o":6.58,"h":6.6,"l":6.51,"c":6.53,"v":3273300},{"d":"2006-05-10","o":6.53,"h":6.58,"l":6.48,"c":6.5,"v":3421800},{"d":"2006-05-11","o":6.53,"h":6.53,"l":6.42,"c":6.44,"v":3772800},{"d":"2006-05-12","o":6.41,"h":6.52,"l":6.41,"c":6.47,"v":3778200},{"d":"2006-05-15","o":6.43,"h":6.51,"l":6.41,"c":6.42,"v":2379600},{"d":"2006-05-16","o":6.43,"h":6.58,"l":6.34,"c":6.52,"v":4758300},{"d":"2006-05-17","o":6.47,"h":6.52,"l":6.41,"c":6.42,"v":2411100},{"d":"2006-05-18","o":6.45,"h":6.45,"l":6.33,"c":6.35,"v":1832400},{"d":"2006-05-19","o":6.32,"h":6.42,"l":6.31,"c":6.37,"v":2186100},{"d":"2006-05-22","o":6.35,"h":6.41,"l":6.33,"c":6.37,"v":1686600},{"d":"2006-05-23","o":6.37,"h":6.48,"l":6.32,"c":6.32,"v":1593900},{"d":"2006-05-24","o":6.31,"h":6.33,"l":6.22,"c":6.25,"v":3848400},{"d":"2006-05-25","o":6.25,"h":6.33,"l":6.24,"c":6.32,"v":1944000},{"d":"2006-05-26","o":6.3,"h":6.34,"l":6.28,"c":6.33,"v":2781000},{"d":"2006-05-30","o":6.31,"h":6.34,"l":6.22,"c":6.26,"v":1316700},{"d":"2006-05-31","o":6.27,"h":6.4,"l":6.27,"c":6.38,"v":10865700},{"d":"2006-06-01","o":6.41,"h":6.5,"l":6.4,"c":6.5,"v":2833200},{"d":"2006-06-02","o":6.5,"h":6.54,"l":6.47,"c":6.51,"v":2053800},{"d":"2006-06-05","o":6.5,"h":6.51,"l":6.45,"c":6.46,"v":1693800},{"d":"2006-06-06","o":6.48,"h":6.52,"l":6.44,"c":6.45,"v":1953900},{"d":"2006-06-07","o":6.44,"h":6.47,"l":6.44,"c":6.44,"v":1385100},{"d":"2006-06-08","o":6.42,"h":6.47,"l":6.33,"c":6.46,"v":2912400},{"d":"2006-06-09","o":6.42,"h":6.64,"l":6.42,"c":6.58,"v":3535200},{"d":"2006-06-12","o":6.57,"h":6.57,"l":6.26,"c":6.28,"v":4753800},{"d":"2006-06-13","o":6.31,"h":6.31,"l":6.2,"c":6.26,"v":2750400},{"d":"2006-06-14","o":6.22,"h":6.24,"l":6.16,"c":6.21,"v":1946700},{"d":"2006-06-15","o":6.22,"h":6.4,"l":6.18,"c":6.35,"v":1923300},{"d":"2006-06-16","o":6.36,"h":6.43,"l":6.34,"c":6.4,"v":1333800},{"d":"2006-06-19","o":6.41,"h":6.41,"l":6.35,"c":6.39,"v":1665000},{"d":"2006-06-20","o":6.41,"h":6.48,"l":6.35,"c":6.46,"v":1932300},{"d":"2006-06-21","o":6.44,"h":6.5,"l":6.43,"c":6.48,"v":1760400},{"d":"2006-06-22","o":6.49,"h":6.54,"l":6.44,"c":6.52,"v":2493900},{"d":"2006-06-23","o":6.51,"h":6.52,"l":6.44,"c":6.47,"v":2048400},{"d":"2006-06-26","o":6.46,"h":6.61,"l":6.45,"c":6.57,"v":2207700},{"d":"2006-06-27","o":6.58,"h":6.62,"l":6.55,"c":6.6,"v":3205800},{"d":"2006-06-28","o":6.6,"h":6.62,"l":6.57,"c":6.6,"v":2348100},{"d":"2006-06-29","o":6.61,"h":6.63,"l":6.48,"c":6.59,"v":2193300},{"d":"2006-06-30","o":6.57,"h":6.61,"l":6.54,"c":6.61,"v":1951200},{"d":"2006-07-03","o":6.63,"h":6.65,"l":6.6,"c":6.65,"v":557100},{"d":"2006-07-05","o":6.65,"h":6.65,"l":6.46,"c":6.51,"v":1751400},{"d":"2006-07-06","o":6.5,"h":6.56,"l":6.48,"c":6.54,"v":1643400},{"d":"2006-07-07","o":6.56,"h":6.58,"l":6.55,"c":6.56,"v":1068300},{"d":"2006-07-10","o":6.57,"h":6.57,"l":6.53,"c":6.54,"v":819000},{"d":"2006-07-11","o":6.54,"h":6.54,"l":6.37,"c":6.46,"v":1457100},{"d":"2006-07-12","o":6.44,"h":6.47,"l":6.4,"c":6.46,"v":777600},{"d":"2006-07-13","o":6.47,"h":6.48,"l":6.44,"c":6.46,"v":999900},{"d":"2006-07-14","o":6.47,"h":6.52,"l":6.46,"c":6.47,"v":844200},{"d":"2006-07-17","o":6.44,"h":6.52,"l":6.42,"c":6.43,"v":1167300},{"d":"2006-07-18","o":6.41,"h":6.42,"l":6.35,"c":6.39,"v":815400},{"d":"2006-07-19","o":6.39,"h":6.51,"l":6.36,"c":6.49,"v":4618800},{"d":"2006-07-20","o":6.45,"h":6.47,"l":6.36,"c":6.36,"v":3525300},{"d":"2006-07-21","o":6.34,"h":6.36,"l":6.27,"c":6.31,"v":1000800},{"d":"2006-07-24","o":6.3,"h":6.38,"l":6.29,"c":6.37,"v":2320200},{"d":"2006-07-25","o":6.4,"h":6.58,"l":6.37,"c":6.57,"v":4086000},{"d":"2006-07-26","o":6.58,"h":6.66,"l":6.55,"c":6.63,"v":2174400},{"d":"2006-07-27","o":6.66,"h":6.66,"l":6.52,"c":6.53,"v":1560600},{"d":"2006-07-28","o":6.67,"h":6.74,"l":6.54,"c":6.74,"v":3764700},{"d":"2006-07-31","o":6.76,"h":6.79,"l":6.74,"c":6.76,"v":4200300},{"d":"2006-08-01","o":6.76,"h":6.76,"l":6.69,"c":6.73,"v":2241000},{"d":"2006-08-02","o":6.71,"h":6.73,"l":6.63,"c":6.63,"v":1494000},{"d":"2006-08-03","o":6.61,"h":6.63,"l":6.54,"c":6.57,"v":2025000},{"d":"2006-08-04","o":6.57,"h":6.66,"l":6.51,"c":6.54,"v":1730700},{"d":"2006-08-07","o":6.51,"h":6.56,"l":6.41,"c":6.55,"v":3471300},{"d":"2006-08-08","o":6.51,"h":6.56,"l":6.51,"c":6.54,"v":2904300},{"d":"2006-08-09","o":6.54,"h":6.6,"l":6.43,"c":6.51,"v":3259800},{"d":"2006-08-10","o":6.52,"h":6.52,"l":6.39,"c":6.44,"v":1453500},{"d":"2006-08-11","o":6.44,"h":6.54,"l":6.4,"c":6.52,"v":1297800},{"d":"2006-08-14","o":6.55,"h":6.63,"l":6.53,"c":6.61,"v":1598400},{"d":"2006-08-15","o":6.64,"h":6.67,"l":6.54,"c":6.57,"v":1847700},{"d":"2006-08-16","o":6.58,"h":6.62,"l":6.58,"c":6.62,"v":893700},{"d":"2006-08-17","o":6.63,"h":6.64,"l":6.57,"c":6.58,"v":1197900},{"d":"2006-08-18","o":6.58,"h":6.59,"l":6.54,"c":6.54,"v":1961100},{"d":"2006-08-21","o":6.51,"h":6.61,"l":6.51,"c":6.58,"v":897300},{"d":"2006-08-22","o":6.57,"h":6.6,"l":6.54,"c":6.56,"v":1359900},{"d":"2006-08-23","o":6.56,"h":6.61,"l":6.54,"c":6.57,"v":550800},{"d":"2006-08-24","o":6.55,"h":6.59,"l":6.54,"c":6.57,"v":648000},{"d":"2006-08-25","o":6.58,"h":6.58,"l":6.47,"c":6.51,"v":866700},{"d":"2006-08-28","o":6.53,"h":6.61,"l":6.52,"c":6.59,"v":1543500},{"d":"2006-08-29","o":6.6,"h":6.6,"l":6.57,"c":6.58,"v":1319400},{"d":"2006-08-30","o":6.51,"h":6.67,"l":6.51,"c":6.62,"v":2325600},{"d":"2006-08-31","o":6.64,"h":6.67,"l":6.62,"c":6.62,"v":3821400},{"d":"2006-09-01","o":6.64,"h":6.69,"l":6.64,"c":6.67,"v":2745900},{"d":"2006-09-05","o":6.66,"h":6.76,"l":6.65,"c":6.74,"v":2940300},{"d":"2006-09-06","o":6.73,"h":6.78,"l":6.72,"c":6.77,"v":3953700},{"d":"2006-09-07","o":6.77,"h":6.79,"l":6.71,"c":6.74,"v":2115900},{"d":"2006-09-08","o":6.77,"h":6.86,"l":6.73,"c":6.8,"v":2955600},{"d":"2006-09-11","o":6.82,"h":6.93,"l":6.8,"c":6.87,"v":2950200},{"d":"2006-09-12","o":6.89,"h":6.97,"l":6.86,"c":6.88,"v":2259900},{"d":"2006-09-13","o":6.88,"h":6.92,"l":6.86,"c":6.89,"v":1472400},{"d":"2006-09-14","o":6.86,"h":6.88,"l":6.78,"c":6.79,"v":1611900},{"d":"2006-09-15","o":6.8,"h":6.93,"l":6.8,"c":6.91,"v":1634400},{"d":"2006-09-18","o":6.93,"h":6.93,"l":6.85,"c":6.88,"v":1829700},{"d":"2006-09-19","o":6.88,"h":6.93,"l":6.87,"c":6.91,"v":1597500},{"d":"2006-09-20","o":6.91,"h":6.97,"l":6.87,"c":6.87,"v":1215000},{"d":"2006-09-21","o":6.88,"h":7.1,"l":6.87,"c":6.98,"v":3863700},{"d":"2006-09-22","o":7.01,"h":7.02,"l":6.9,"c":6.94,"v":1384200},{"d":"2006-09-25","o":6.94,"h":7.03,"l":6.93,"c":6.99,"v":2117700},{"d":"2006-09-26","o":7,"h":7,"l":6.92,"c":6.95,"v":1341900},{"d":"2006-09-27","o":6.98,"h":6.99,"l":6.94,"c":6.99,"v":1636200},{"d":"2006-09-28","o":7,"h":7,"l":6.94,"c":7,"v":2655000},{"d":"2006-09-29","o":7.01,"h":7.08,"l":7,"c":7.05,"v":1971000},{"d":"2006-10-02","o":7.06,"h":7.06,"l":6.99,"c":7.01,"v":2909700},{"d":"2006-10-03","o":7.01,"h":7.18,"l":7.01,"c":7.15,"v":3324600},{"d":"2006-10-04","o":7.15,"h":7.18,"l":7.12,"c":7.17,"v":1314000},{"d":"2006-10-05","o":7.19,"h":7.28,"l":7.17,"c":7.22,"v":2680200},{"d":"2006-10-06","o":7.25,"h":7.25,"l":7.09,"c":7.13,"v":3562200},{"d":"2006-10-09","o":7.11,"h":7.13,"l":6.97,"c":7.09,"v":3416400},{"d":"2006-10-10","o":7.13,"h":7.16,"l":7.1,"c":7.14,"v":1574100},{"d":"2006-10-11","o":7.11,"h":7.18,"l":7.1,"c":7.18,"v":1512000},{"d":"2006-10-12","o":7.18,"h":7.19,"l":7.12,"c":7.14,"v":849600},{"d":"2006-10-13","o":7.12,"h":7.28,"l":7.12,"c":7.27,"v":2876400},{"d":"2006-10-16","o":7.27,"h":7.28,"l":7.24,"c":7.28,"v":1212300},{"d":"2006-10-17","o":7.28,"h":7.3,"l":7.26,"c":7.27,"v":2223900},{"d":"2006-10-18","o":7.25,"h":7.29,"l":7.18,"c":7.19,"v":1098000},{"d":"2006-10-19","o":7.22,"h":7.22,"l":7.15,"c":7.17,"v":2625300},{"d":"2006-10-20","o":7.19,"h":7.19,"l":7.1,"c":7.13,"v":1426500},{"d":"2006-10-23","o":7.14,"h":7.24,"l":7.11,"c":7.22,"v":1459800},{"d":"2006-10-24","o":7.24,"h":7.28,"l":7.22,"c":7.28,"v":1260900},{"d":"2006-10-25","o":7.24,"h":7.29,"l":7.23,"c":7.24,"v":3290400},{"d":"2006-10-26","o":7.24,"h":7.33,"l":7.23,"c":7.3,"v":2502000},{"d":"2006-10-27","o":7.31,"h":7.36,"l":7.16,"c":7.21,"v":3717900},{"d":"2006-10-30","o":7.22,"h":7.33,"l":7.19,"c":7.32,"v":3454200},{"d":"2006-10-31","o":7.29,"h":7.31,"l":7.13,"c":7.14,"v":1619100},{"d":"2006-11-01","o":7.17,"h":7.2,"l":7.08,"c":7.1,"v":1849500},{"d":"2006-11-02","o":7.08,"h":7.25,"l":7.08,"c":7.23,"v":1835100},{"d":"2006-11-03","o":7.27,"h":7.39,"l":7.25,"c":7.38,"v":2886300},{"d":"2006-11-06","o":7.39,"h":7.48,"l":7.38,"c":7.44,"v":2129400},{"d":"2006-11-07","o":7.44,"h":7.49,"l":7.44,"c":7.48,"v":1091700},{"d":"2006-11-08","o":7.46,"h":7.56,"l":7.46,"c":7.56,"v":2470500},{"d":"2006-11-09","o":7.56,"h":7.6,"l":7.51,"c":7.59,"v":2625300},{"d":"2006-11-10","o":7.57,"h":7.6,"l":7.55,"c":7.59,"v":1931400},{"d":"2006-11-13","o":7.58,"h":7.6,"l":7.54,"c":7.58,"v":1554300},{"d":"2006-11-14","o":7.57,"h":7.62,"l":7.54,"c":7.62,"v":885600},{"d":"2006-11-15","o":7.63,"h":7.66,"l":7.6,"c":7.65,"v":741600},{"d":"2006-11-16","o":7.67,"h":7.71,"l":7.63,"c":7.71,"v":2124000},{"d":"2006-11-17","o":7.72,"h":7.8,"l":7.67,"c":7.78,"v":1758600},{"d":"2006-11-20","o":7.76,"h":7.81,"l":7.76,"c":7.78,"v":1305000},{"d":"2006-11-21","o":7.78,"h":7.79,"l":7.73,"c":7.76,"v":1468800},{"d":"2006-11-22","o":7.77,"h":7.8,"l":7.75,"c":7.8,"v":1260000},{"d":"2006-11-24","o":7.8,"h":7.81,"l":7.76,"c":7.78,"v":932400},{"d":"2006-11-27","o":7.81,"h":7.84,"l":7.77,"c":7.79,"v":3375000},{"d":"2006-11-28","o":7.79,"h":7.79,"l":7.61,"c":7.66,"v":3680100},{"d":"2006-11-29","o":7.68,"h":7.68,"l":7.44,"c":7.49,"v":4364100},{"d":"2006-11-30","o":7.49,"h":7.5,"l":7.35,"c":7.42,"v":5568300},{"d":"2006-12-01","o":7.41,"h":7.45,"l":7.39,"c":7.43,"v":2392200},{"d":"2006-12-04","o":7.39,"h":7.47,"l":7.37,"c":7.45,"v":2765700},{"d":"2006-12-05","o":7.44,"h":7.45,"l":7.41,"c":7.41,"v":4126500},{"d":"2006-12-06","o":7.45,"h":7.45,"l":7.39,"c":7.4,"v":2106900},{"d":"2006-12-07","o":7.42,"h":7.48,"l":7.37,"c":7.41,"v":1566000},{"d":"2006-12-08","o":7.42,"h":7.44,"l":7.39,"c":7.42,"v":785700},{"d":"2006-12-11","o":7.44,"h":7.49,"l":7.43,"c":7.45,"v":1122300},{"d":"2006-12-12","o":7.45,"h":7.49,"l":7.45,"c":7.48,"v":1735200},{"d":"2006-12-13","o":7.48,"h":7.51,"l":7.47,"c":7.5,"v":1017000},{"d":"2006-12-14","o":7.5,"h":7.57,"l":7.5,"c":7.57,"v":2482200},{"d":"2006-12-15","o":7.57,"h":7.68,"l":7.57,"c":7.63,"v":2168100},{"d":"2006-12-18","o":7.64,"h":7.66,"l":7.57,"c":7.6,"v":2719800},{"d":"2006-12-19","o":7.58,"h":7.64,"l":7.57,"c":7.63,"v":1946700},{"d":"2006-12-20","o":7.61,"h":7.64,"l":7.6,"c":7.62,"v":1379700},{"d":"2006-12-21","o":7.6,"h":7.64,"l":7.59,"c":7.6,"v":704700},{"d":"2006-12-22","o":7.59,"h":7.63,"l":7.59,"c":7.62,"v":963900},{"d":"2006-12-26","o":7.6,"h":7.67,"l":7.6,"c":7.65,"v":505800},{"d":"2006-12-27","o":7.64,"h":7.66,"l":7.62,"c":7.63,"v":1128600},{"d":"2006-12-28","o":7.65,"h":7.65,"l":7.55,"c":7.55,"v":1330200},{"d":"2006-12-29","o":7.56,"h":7.56,"l":7.49,"c":7.51,"v":1030500},{"d":"2007-01-03","o":7.51,"h":7.59,"l":7.44,"c":7.5,"v":1679400},{"d":"2007-01-04","o":7.47,"h":7.51,"l":7.43,"c":7.49,"v":2108700},{"d":"2007-01-05","o":7.46,"h":7.49,"l":7.39,"c":7.42,"v":751500},{"d":"2007-01-08","o":7.42,"h":7.47,"l":7.42,"c":7.46,"v":849600},{"d":"2007-01-09","o":7.47,"h":7.47,"l":7.35,"c":7.39,"v":1095300},{"d":"2007-01-10","o":7.38,"h":7.45,"l":7.38,"c":7.42,"v":672300},{"d":"2007-01-11","o":7.37,"h":7.42,"l":7.36,"c":7.39,"v":1628100},{"d":"2007-01-12","o":7.37,"h":7.41,"l":7.36,"c":7.38,"v":1080900},{"d":"2007-01-16","o":7.39,"h":7.46,"l":7.37,"c":7.4,"v":1774800},{"d":"2007-01-17","o":7.38,"h":7.4,"l":7.34,"c":7.35,"v":1152900},{"d":"2007-01-18","o":7.33,"h":7.34,"l":7.26,"c":7.26,"v":2583000},{"d":"2007-01-19","o":7.27,"h":7.3,"l":7.26,"c":7.26,"v":1799100},{"d":"2007-01-22","o":7.26,"h":7.28,"l":7.17,"c":7.18,"v":3649500},{"d":"2007-01-23","o":7.18,"h":7.21,"l":7.13,"c":7.18,"v":4031100},{"d":"2007-01-24","o":7.2,"h":7.29,"l":7.2,"c":7.25,"v":2107800},{"d":"2007-01-25","o":7.24,"h":7.29,"l":7.17,"c":7.18,"v":1278000},{"d":"2007-01-26","o":7.19,"h":7.21,"l":7.11,"c":7.13,"v":2667600},{"d":"2007-01-29","o":7.14,"h":7.19,"l":7.13,"c":7.17,"v":1992600},{"d":"2007-01-30","o":7.18,"h":7.2,"l":7.09,"c":7.17,"v":2924100},{"d":"2007-01-31","o":7.15,"h":7.21,"l":7.15,"c":7.18,"v":2259000},{"d":"2007-02-01","o":7.17,"h":7.26,"l":7.17,"c":7.2,"v":3160800},{"d":"2007-02-02","o":7.2,"h":7.31,"l":7.2,"c":7.28,"v":2051100},{"d":"2007-02-05","o":7.29,"h":7.29,"l":7.25,"c":7.27,"v":1038600},{"d":"2007-02-06","o":7.26,"h":7.37,"l":7.26,"c":7.37,"v":1904400},{"d":"2007-02-07","o":7.37,"h":7.39,"l":7.36,"c":7.39,"v":1124100},{"d":"2007-02-08","o":7.39,"h":7.42,"l":7.36,"c":7.39,"v":1359000},{"d":"2007-02-09","o":7.38,"h":7.44,"l":7.27,"c":7.34,"v":1517400},{"d":"2007-02-12","o":7.31,"h":7.33,"l":7.27,"c":7.29,"v":1577700},{"d":"2007-02-13","o":7.29,"h":7.45,"l":7.13,"c":7.39,"v":5446800},{"d":"2007-02-14","o":7.38,"h":7.44,"l":7.3,"c":7.31,"v":3154500},{"d":"2007-02-15","o":7.3,"h":7.35,"l":7.28,"c":7.33,"v":2523600},{"d":"2007-02-16","o":7.31,"h":7.35,"l":7.3,"c":7.33,"v":1337400},{"d":"2007-02-20","o":7.33,"h":7.35,"l":7.28,"c":7.34,"v":2108700},{"d":"2007-02-21","o":7.35,"h":7.4,"l":7.34,"c":7.38,"v":1547100},{"d":"2007-02-22","o":7.37,"h":7.43,"l":7.36,"c":7.39,"v":1422000},{"d":"2007-02-23","o":7.4,"h":7.4,"l":7.34,"c":7.34,"v":1120500},{"d":"2007-02-26","o":7.35,"h":7.37,"l":7.25,"c":7.25,"v":1386900},{"d":"2007-02-27","o":7.24,"h":7.24,"l":7.13,"c":7.16,"v":2382300},{"d":"2007-02-28","o":7.15,"h":7.22,"l":7.12,"c":7.17,"v":1409400},{"d":"2007-03-01","o":7.14,"h":7.3,"l":7.11,"c":7.27,"v":2904300},{"d":"2007-03-02","o":7.26,"h":7.36,"l":7.25,"c":7.35,"v":2453400},{"d":"2007-03-05","o":7.35,"h":7.35,"l":7.22,"c":7.22,"v":2806200},{"d":"2007-03-06","o":7.24,"h":7.31,"l":7.23,"c":7.25,"v":1816200},{"d":"2007-03-07","o":7.24,"h":7.26,"l":7.21,"c":7.22,"v":1781100},{"d":"2007-03-08","o":7.24,"h":7.32,"l":7.24,"c":7.29,"v":1029600},{"d":"2007-03-09","o":7.28,"h":7.32,"l":7.27,"c":7.3,"v":1117800},{"d":"2007-03-12","o":7.3,"h":7.34,"l":7.25,"c":7.33,"v":1948500},{"d":"2007-03-13","o":7.33,"h":7.33,"l":7.21,"c":7.24,"v":2547000},{"d":"2007-03-14","o":7.26,"h":7.26,"l":7.06,"c":7.14,"v":3519000},{"d":"2007-03-15","o":7.14,"h":7.22,"l":7.13,"c":7.18,"v":1602900},{"d":"2007-03-16","o":7.17,"h":7.2,"l":7.1,"c":7.14,"v":2839500},{"d":"2007-03-19","o":7.14,"h":7.2,"l":7.14,"c":7.18,"v":1357200},{"d":"2007-03-20","o":7.16,"h":7.19,"l":7.14,"c":7.17,"v":1283400},{"d":"2007-03-21","o":7.16,"h":7.23,"l":7.14,"c":7.21,"v":2126700},{"d":"2007-03-22","o":7.22,"h":7.27,"l":7.22,"c":7.24,"v":2339100},{"d":"2007-03-23","o":7.23,"h":7.43,"l":7.23,"c":7.38,"v":2896200},{"d":"2007-03-26","o":7.4,"h":7.46,"l":7.38,"c":7.46,"v":4176000},{"d":"2007-03-27","o":7.43,"h":7.45,"l":7.41,"c":7.42,"v":1717200},{"d":"2007-03-28","o":7.44,"h":7.47,"l":7.39,"c":7.4,"v":1189800},{"d":"2007-03-29","o":7.42,"h":7.47,"l":7.4,"c":7.45,"v":2072700},{"d":"2007-03-30","o":7.47,"h":7.62,"l":7.47,"c":7.58,"v":3615300},{"d":"2007-04-02","o":7.6,"h":7.62,"l":7.57,"c":7.58,"v":1942200},{"d":"2007-04-03","o":7.66,"h":7.67,"l":7.61,"c":7.63,"v":3120300},{"d":"2007-04-04","o":7.63,"h":7.63,"l":7.56,"c":7.59,"v":1123200},{"d":"2007-04-05","o":7.61,"h":7.64,"l":7.61,"c":7.63,"v":2016900},{"d":"2007-04-09","o":7.64,"h":7.67,"l":7.63,"c":7.64,"v":2388600},{"d":"2007-04-10","o":7.66,"h":7.7,"l":7.66,"c":7.67,"v":2215800},{"d":"2007-04-11","o":7.69,"h":7.73,"l":7.69,"c":7.71,"v":2825100},{"d":"2007-04-12","o":7.69,"h":7.73,"l":7.69,"c":7.73,"v":1826100},{"d":"2007-04-13","o":7.74,"h":7.78,"l":7.74,"c":7.77,"v":2683800},{"d":"2007-04-16","o":7.75,"h":7.81,"l":7.75,"c":7.8,"v":1807200},{"d":"2007-04-17","o":7.82,"h":7.82,"l":7.78,"c":7.8,"v":907200},{"d":"2007-04-18","o":7.81,"h":7.82,"l":7.77,"c":7.77,"v":1003500},{"d":"2007-04-19","o":7.77,"h":7.77,"l":7.71,"c":7.73,"v":766800},{"d":"2007-04-20","o":7.73,"h":7.77,"l":7.71,"c":7.74,"v":846900},{"d":"2007-04-23","o":7.88,"h":7.95,"l":7.81,"c":7.89,"v":2830500},{"d":"2007-04-24","o":7.91,"h":7.95,"l":7.85,"c":7.89,"v":2458800},{"d":"2007-04-25","o":7.9,"h":7.99,"l":7.86,"c":7.99,"v":1676700},{"d":"2007-04-26","o":8,"h":8,"l":7.83,"c":7.87,"v":3207600},{"d":"2007-04-27","o":7.89,"h":8.25,"l":7.87,"c":8.18,"v":3500100},{"d":"2007-04-30","o":8,"h":8.16,"l":7.93,"c":8.09,"v":2774700},{"d":"2007-05-01","o":8.07,"h":8.07,"l":7.62,"c":7.9,"v":6448500},{"d":"2007-05-02","o":7.91,"h":8.09,"l":7.89,"c":8.05,"v":4759200},{"d":"2007-05-03","o":8.07,"h":8.14,"l":8.04,"c":8.08,"v":3276000},{"d":"2007-05-04","o":8.07,"h":8.11,"l":7.95,"c":8.01,"v":3782700},{"d":"2007-05-07","o":7.98,"h":8.07,"l":7.89,"c":8.06,"v":2533500},{"d":"2007-05-08","o":7.91,"h":8,"l":7.69,"c":7.97,"v":4258800},{"d":"2007-05-09","o":7.91,"h":7.98,"l":7.72,"c":7.97,"v":3450600},{"d":"2007-05-10","o":7.91,"h":7.99,"l":7.9,"c":7.91,"v":2266200},{"d":"2007-05-11","o":7.82,"h":7.93,"l":7.78,"c":7.9,"v":2776500},{"d":"2007-05-14","o":7.84,"h":7.92,"l":7.84,"c":7.87,"v":1526400},{"d":"2007-05-15","o":7.83,"h":7.84,"l":7.63,"c":7.65,"v":4968000},{"d":"2007-05-16","o":7.7,"h":7.72,"l":7.56,"c":7.69,"v":5557500},{"d":"2007-05-17","o":7.69,"h":7.89,"l":7.67,"c":7.84,"v":5814900},{"d":"2007-05-18","o":7.8,"h":8.01,"l":7.8,"c":7.98,"v":5357700},{"d":"2007-05-21","o":7.96,"h":8,"l":7.91,"c":7.97,"v":3526200},{"d":"2007-05-22","o":7.94,"h":8.02,"l":7.93,"c":8.02,"v":3884400},{"d":"2007-05-23","o":8.01,"h":8.02,"l":7.99,"c":8.01,"v":4950900},{"d":"2007-05-24","o":8.02,"h":8.02,"l":7.8,"c":7.84,"v":2906100},{"d":"2007-05-25","o":7.83,"h":7.93,"l":7.83,"c":7.91,"v":2311200},{"d":"2007-05-29","o":7.89,"h":7.97,"l":7.88,"c":7.96,"v":3453300},{"d":"2007-05-30","o":7.95,"h":8,"l":7.86,"c":7.97,"v":3152700},{"d":"2007-05-31","o":7.97,"h":8,"l":7.96,"c":7.99,"v":2812500},{"d":"2007-06-01","o":7.99,"h":8.02,"l":7.95,"c":7.96,"v":2338200},{"d":"2007-06-04","o":7.97,"h":8.02,"l":7.95,"c":8.01,"v":3408300},{"d":"2007-06-05","o":8.02,"h":8.03,"l":7.96,"c":7.98,"v":1839600},{"d":"2007-06-06","o":7.96,"h":7.98,"l":7.89,"c":7.96,"v":2187000},{"d":"2007-06-07","o":7.93,"h":7.95,"l":7.81,"c":7.85,"v":2703600},{"d":"2007-06-08","o":7.87,"h":7.9,"l":7.77,"c":7.89,"v":2484900},{"d":"2007-06-11","o":7.9,"h":7.99,"l":7.89,"c":7.98,"v":2367900},{"d":"2007-06-12","o":7.98,"h":7.98,"l":7.93,"c":7.94,"v":2429100},{"d":"2007-06-13","o":7.95,"h":8.02,"l":7.93,"c":7.99,"v":3385800},{"d":"2007-06-14","o":8.02,"h":8.03,"l":7.97,"c":7.98,"v":2891700},{"d":"2007-06-15","o":7.94,"h":7.94,"l":7.84,"c":7.85,"v":5896800},{"d":"2007-06-18","o":7.84,"h":7.88,"l":7.83,"c":7.85,"v":4341600},{"d":"2007-06-19","o":7.83,"h":7.99,"l":7.81,"c":7.97,"v":6596100},{"d":"2007-06-20","o":7.9,"h":7.97,"l":7.84,"c":7.92,"v":5731200},{"d":"2007-06-21","o":7.88,"h":7.9,"l":7.85,"c":7.87,"v":6083100},{"d":"2007-06-22","o":7.85,"h":7.87,"l":7.68,"c":7.86,"v":38636100},{"d":"2007-06-25","o":7.85,"h":7.91,"l":7.84,"c":7.87,"v":8775900},{"d":"2007-06-26","o":7.84,"h":7.98,"l":7.84,"c":7.95,"v":6660000},{"d":"2007-06-27","o":8.07,"h":8.16,"l":7.98,"c":8.15,"v":11156400},{"d":"2007-06-28","o":8.16,"h":8.17,"l":8.12,"c":8.12,"v":4840200},{"d":"2007-06-29","o":8.1,"h":8.18,"l":8.05,"c":8.06,"v":6025500},{"d":"2007-07-02","o":8.09,"h":8.2,"l":8.09,"c":8.19,"v":4069800},{"d":"2007-07-03","o":8.17,"h":8.2,"l":8.15,"c":8.17,"v":1404900},{"d":"2007-07-05","o":8.19,"h":8.2,"l":8.14,"c":8.19,"v":2261700},{"d":"2007-07-06","o":8.2,"h":8.24,"l":8.1,"c":8.14,"v":2254500},{"d":"2007-07-09","o":8.17,"h":8.2,"l":8.16,"c":8.19,"v":5429700},{"d":"2007-07-10","o":8.36,"h":8.36,"l":8.17,"c":8.18,"v":5938200},{"d":"2007-07-11","o":8.21,"h":8.24,"l":8.17,"c":8.24,"v":3817800},{"d":"2007-07-12","o":8.27,"h":8.28,"l":8.23,"c":8.28,"v":4509000},{"d":"2007-07-13","o":8.28,"h":8.32,"l":8.23,"c":8.27,"v":2504700},{"d":"2007-07-16","o":8.29,"h":8.33,"l":8.22,"c":8.26,"v":3222000},{"d":"2007-07-17","o":8.31,"h":8.36,"l":8.21,"c":8.23,"v":2966400},{"d":"2007-07-18","o":8.21,"h":8.25,"l":8.12,"c":8.2,"v":2637000},{"d":"2007-07-19","o":8.21,"h":8.29,"l":8.13,"c":8.23,"v":3220200},{"d":"2007-07-20","o":8.19,"h":8.22,"l":8.11,"c":8.21,"v":2150100},{"d":"2007-07-23","o":8.2,"h":8.25,"l":8.11,"c":8.14,"v":1881900},{"d":"2007-07-24","o":8,"h":8,"l":7.73,"c":7.91,"v":5435100},{"d":"2007-07-25","o":7.95,"h":8.11,"l":7.85,"c":8.08,"v":3687300},{"d":"2007-07-26","o":7.95,"h":8.22,"l":7.84,"c":7.99,"v":8388000},{"d":"2007-07-27","o":7.97,"h":7.99,"l":7.62,"c":7.7,"v":4591800},{"d":"2007-07-30","o":7.69,"h":7.87,"l":7.69,"c":7.81,"v":3426300},{"d":"2007-07-31","o":7.81,"h":7.92,"l":7.72,"c":7.74,"v":4272300},{"d":"2007-08-01","o":7.78,"h":7.79,"l":7.61,"c":7.75,"v":4099500},{"d":"2007-08-02","o":7.75,"h":7.91,"l":7.73,"c":7.85,"v":4724100},{"d":"2007-08-03","o":7.83,"h":7.83,"l":7.55,"c":7.58,"v":4182300},{"d":"2007-08-06","o":7.64,"h":7.75,"l":7.45,"c":7.71,"v":5226300},{"d":"2007-08-07","o":7.66,"h":7.68,"l":7.49,"c":7.5,"v":4953600},{"d":"2007-08-08","o":7.54,"h":7.6,"l":7.31,"c":7.41,"v":7543800},{"d":"2007-08-09","o":7.56,"h":7.56,"l":7.13,"c":7.2,"v":11350800},{"d":"2007-08-10","o":7.11,"h":7.48,"l":7.03,"c":7.43,"v":8089200},{"d":"2007-08-13","o":7.54,"h":7.81,"l":7.53,"c":7.7,"v":7254900},{"d":"2007-08-14","o":7.71,"h":7.77,"l":7.54,"c":7.56,"v":4080600},{"d":"2007-08-15","o":7.57,"h":7.62,"l":7.42,"c":7.42,"v":2844000},{"d":"2007-08-16","o":7.36,"h":7.44,"l":7.07,"c":7.41,"v":7713000},{"d":"2007-08-17","o":7.48,"h":7.59,"l":7.32,"c":7.45,"v":4434300},{"d":"2007-08-20","o":7.42,"h":7.46,"l":7.29,"c":7.43,"v":2745000},{"d":"2007-08-21","o":7.4,"h":7.63,"l":7.36,"c":7.59,"v":2461500},{"d":"2007-08-22","o":7.6,"h":7.8,"l":7.58,"c":7.78,"v":3991500},{"d":"2007-08-23","o":7.78,"h":7.82,"l":7.72,"c":7.79,"v":3152700},{"d":"2007-08-24","o":7.68,"h":7.85,"l":7.68,"c":7.84,"v":3071700},{"d":"2007-08-27","o":7.79,"h":7.86,"l":7.77,"c":7.77,"v":1675800},{"d":"2007-08-28","o":7.78,"h":7.78,"l":7.6,"c":7.6,"v":2398500},{"d":"2007-08-29","o":7.7,"h":7.91,"l":7.66,"c":7.91,"v":4194900},{"d":"2007-08-30","o":7.85,"h":7.9,"l":7.72,"c":7.82,"v":2347200},{"d":"2007-08-31","o":7.87,"h":8,"l":7.85,"c":7.98,"v":3416400},{"d":"2007-09-04","o":7.99,"h":8.05,"l":7.94,"c":7.99,"v":3304800},{"d":"2007-09-05","o":7.95,"h":7.97,"l":7.84,"c":7.86,"v":3033900},{"d":"2007-09-06","o":7.9,"h":7.9,"l":7.8,"c":7.84,"v":1242900},{"d":"2007-09-07","o":7.81,"h":7.88,"l":7.74,"c":7.78,"v":1738800},{"d":"2007-09-10","o":7.82,"h":7.83,"l":7.64,"c":7.76,"v":2862000},{"d":"2007-09-11","o":7.78,"h":7.87,"l":7.72,"c":7.76,"v":2387700},{"d":"2007-09-12","o":7.79,"h":7.81,"l":7.69,"c":7.77,"v":2601000},{"d":"2007-09-13","o":7.79,"h":8,"l":7.75,"c":8,"v":3218400},{"d":"2007-09-14","o":7.99,"h":8,"l":7.91,"c":8,"v":3164400},{"d":"2007-09-17","o":7.98,"h":8,"l":7.89,"c":7.9,"v":1215900},{"d":"2007-09-18","o":7.9,"h":8.05,"l":7.84,"c":8.04,"v":2745900},{"d":"2007-09-19","o":8.05,"h":8.2,"l":8.05,"c":8.14,"v":4413600},{"d":"2007-09-20","o":8.13,"h":8.13,"l":8.02,"c":8.02,"v":2760300},{"d":"2007-09-21","o":8.04,"h":8.06,"l":7.84,"c":7.95,"v":4968000},{"d":"2007-09-24","o":7.98,"h":7.98,"l":7.81,"c":7.87,"v":3993300},{"d":"2007-09-25","o":7.87,"h":7.9,"l":7.81,"c":7.83,"v":1768500},{"d":"2007-09-26","o":7.83,"h":8.14,"l":7.83,"c":8.11,"v":3567600},{"d":"2007-09-27","o":8.09,"h":8.21,"l":8.09,"c":8.16,"v":3228300},{"d":"2007-09-28","o":8.13,"h":8.36,"l":8.13,"c":8.27,"v":4655700},{"d":"2007-10-01","o":8.23,"h":8.42,"l":8.23,"c":8.39,"v":3122100},{"d":"2007-10-02","o":8.36,"h":8.47,"l":8.36,"c":8.45,"v":3378600},{"d":"2007-10-03","o":8.44,"h":8.46,"l":8.32,"c":8.35,"v":3700800},{"d":"2007-10-04","o":8.37,"h":8.42,"l":8.36,"c":8.38,"v":2758500},{"d":"2007-10-05","o":8.42,"h":8.47,"l":8.39,"c":8.41,"v":1891800},{"d":"2007-10-08","o":8.41,"h":8.49,"l":8.37,"c":8.48,"v":2312100},{"d":"2007-10-09","o":8.46,"h":8.52,"l":8.44,"c":8.52,"v":2438100},{"d":"2007-10-10","o":8.5,"h":8.56,"l":8.46,"c":8.52,"v":4815000},{"d":"2007-10-11","o":8.54,"h":8.59,"l":8.37,"c":8.42,"v":2473200},{"d":"2007-10-12","o":8.42,"h":8.48,"l":8.33,"c":8.36,"v":1684800},{"d":"2007-10-15","o":8.39,"h":8.39,"l":8.27,"c":8.31,"v":2098800},{"d":"2007-10-16","o":8.28,"h":8.29,"l":8.18,"c":8.2,"v":1165500},{"d":"2007-10-17","o":8.24,"h":8.3,"l":8.1,"c":8.2,"v":2351700},{"d":"2007-10-18","o":8.13,"h":8.23,"l":8.02,"c":8.18,"v":1710000},{"d":"2007-10-19","o":8.15,"h":8.15,"l":7.91,"c":7.95,"v":1832400},{"d":"2007-10-22","o":7.94,"h":8.07,"l":7.83,"c":8.05,"v":2279700},{"d":"2007-10-23","o":8.1,"h":8.27,"l":8.03,"c":8.09,"v":2004300},{"d":"2007-10-24","o":8.02,"h":8.05,"l":7.75,"c":8.05,"v":3646800},{"d":"2007-10-25","o":8,"h":8.03,"l":7.79,"c":7.95,"v":4607100},{"d":"2007-10-26","o":7.98,"h":8.24,"l":7.97,"c":8.01,"v":4149900},{"d":"2007-10-29","o":8.07,"h":8.15,"l":8,"c":8.1,"v":2341800},{"d":"2007-10-30","o":8.12,"h":8.22,"l":8.05,"c":8.11,"v":2224800},{"d":"2007-10-31","o":8.15,"h":8.33,"l":8.15,"c":8.31,"v":3523500},{"d":"2007-11-01","o":8.27,"h":8.28,"l":8.14,"c":8.16,"v":2768400},{"d":"2007-11-02","o":8.2,"h":8.2,"l":7.89,"c":7.97,"v":3272400},{"d":"2007-11-05","o":7.89,"h":7.92,"l":7.72,"c":7.78,"v":4273200},{"d":"2007-11-06","o":7.82,"h":7.88,"l":7.64,"c":7.76,"v":3603600},{"d":"2007-11-07","o":7.74,"h":7.74,"l":7.49,"c":7.49,"v":3701700},{"d":"2007-11-08","o":7.49,"h":7.75,"l":7.49,"c":7.73,"v":3178800},{"d":"2007-11-09","o":7.62,"h":7.78,"l":7.54,"c":7.67,"v":3010500},{"d":"2007-11-12","o":7.65,"h":7.82,"l":7.64,"c":7.69,"v":2669400},{"d":"2007-11-13","o":7.75,"h":7.82,"l":7.67,"c":7.8,"v":2836800},{"d":"2007-11-14","o":7.82,"h":7.86,"l":7.74,"c":7.74,"v":2541600},{"d":"2007-11-15","o":7.73,"h":7.81,"l":7.66,"c":7.73,"v":3762000},{"d":"2007-11-16","o":7.77,"h":7.77,"l":7.57,"c":7.59,"v":3957300},{"d":"2007-11-19","o":7.58,"h":7.59,"l":7.49,"c":7.52,"v":3497400},{"d":"2007-11-20","o":7.53,"h":7.55,"l":7.41,"c":7.48,"v":5089500},{"d":"2007-11-21","o":7.44,"h":7.56,"l":7.38,"c":7.49,"v":3978000},{"d":"2007-11-23","o":7.5,"h":7.67,"l":7.47,"c":7.62,"v":1375200},{"d":"2007-11-26","o":7.61,"h":7.61,"l":7.51,"c":7.53,"v":2250900},{"d":"2007-11-27","o":7.6,"h":7.62,"l":7.5,"c":7.62,"v":2795400},{"d":"2007-11-28","o":7.76,"h":7.9,"l":7.6,"c":7.86,"v":4247100},{"d":"2007-11-29","o":7.87,"h":7.88,"l":7.75,"c":7.81,"v":3193200},{"d":"2007-11-30","o":7.89,"h":7.91,"l":7.68,"c":7.75,"v":5108400},{"d":"2007-12-03","o":7.71,"h":7.89,"l":7.63,"c":7.87,"v":4061700},{"d":"2007-12-04","o":7.78,"h":8.08,"l":7.77,"c":8.06,"v":6306300},{"d":"2007-12-05","o":8.07,"h":8.19,"l":7.9,"c":7.96,"v":6120900},{"d":"2007-12-06","o":7.92,"h":8.1,"l":7.92,"c":8.09,"v":5094000},{"d":"2007-12-07","o":8.01,"h":8.07,"l":7.92,"c":7.92,"v":3225600},{"d":"2007-12-10","o":7.94,"h":8.08,"l":7.89,"c":7.98,"v":3393900},{"d":"2007-12-11","o":7.97,"h":8.03,"l":7.69,"c":7.71,"v":3710700},{"d":"2007-12-12","o":7.85,"h":7.89,"l":7.6,"c":7.71,"v":5682600},{"d":"2007-12-13","o":7.62,"h":7.77,"l":7.61,"c":7.76,"v":5506200},{"d":"2007-12-14","o":7.73,"h":7.76,"l":7.6,"c":7.61,"v":5875200},{"d":"2007-12-17","o":7.59,"h":7.72,"l":7.58,"c":7.65,"v":4747500},{"d":"2007-12-18","o":7.69,"h":7.78,"l":7.43,"c":7.47,"v":8806500},{"d":"2007-12-19","o":7.51,"h":7.61,"l":7.39,"c":7.46,"v":7694100},{"d":"2007-12-20","o":7.48,"h":7.56,"l":7.42,"c":7.5,"v":6362100},{"d":"2007-12-21","o":7.55,"h":7.64,"l":7.52,"c":7.6,"v":4450500},{"d":"2007-12-24","o":7.59,"h":7.77,"l":7.58,"c":7.74,"v":1989900},{"d":"2007-12-26","o":7.73,"h":7.79,"l":7.69,"c":7.77,"v":2078100},{"d":"2007-12-27","o":7.74,"h":7.82,"l":7.74,"c":7.76,"v":3094200},{"d":"2007-12-28","o":7.79,"h":7.8,"l":7.72,"c":7.75,"v":2946600},{"d":"2007-12-31","o":7.77,"h":7.89,"l":7.65,"c":7.82,"v":4265100},{"d":"2008-01-02","o":7.78,"h":7.83,"l":7.57,"c":7.61,"v":3843900},{"d":"2008-01-03","o":7.59,"h":7.8,"l":7.59,"c":7.76,"v":4895100},{"d":"2008-01-04","o":7.71,"h":7.75,"l":7.65,"c":7.7,"v":4593600},{"d":"2008-01-07","o":7.8,"h":7.83,"l":7.68,"c":7.79,"v":4264200},{"d":"2008-01-08","o":7.85,"h":8,"l":7.84,"c":7.91,"v":7432200},{"d":"2008-01-09","o":7.89,"h":7.99,"l":7.88,"c":7.91,"v":6842700},{"d":"2008-01-10","o":7.98,"h":8.11,"l":7.9,"c":8.04,"v":8147700},{"d":"2008-01-11","o":8.04,"h":8.05,"l":7.9,"c":7.92,"v":4379400},{"d":"2008-01-14","o":8,"h":8,"l":7.8,"c":7.9,"v":4878900},{"d":"2008-01-15","o":7.84,"h":7.93,"l":7.78,"c":7.81,"v":3275100},{"d":"2008-01-16","o":7.75,"h":7.94,"l":7.75,"c":7.81,"v":3618000},{"d":"2008-01-17","o":7.82,"h":7.89,"l":7.49,"c":7.49,"v":4094100},{"d":"2008-01-18","o":7.51,"h":7.63,"l":7.42,"c":7.48,"v":4278600},{"d":"2008-01-22","o":7.35,"h":7.67,"l":7.35,"c":7.53,"v":4162500},{"d":"2008-01-23","o":7.36,"h":7.76,"l":7.34,"c":7.73,"v":5061600},{"d":"2008-01-24","o":7.73,"h":7.8,"l":7.64,"c":7.68,"v":3666600},{"d":"2008-01-25","o":7.71,"h":7.71,"l":7.48,"c":7.52,"v":3391200},{"d":"2008-01-28","o":7.48,"h":7.62,"l":7.47,"c":7.58,"v":3795300},{"d":"2008-01-29","o":7.64,"h":7.8,"l":7.62,"c":7.77,"v":3475800},{"d":"2008-01-30","o":7.73,"h":7.81,"l":7.57,"c":7.58,"v":3946500},{"d":"2008-01-31","o":7.54,"h":7.88,"l":7.5,"c":7.83,"v":3975300},{"d":"2008-02-01","o":7.8,"h":7.88,"l":7.7,"c":7.82,"v":5623200},{"d":"2008-02-04","o":7.8,"h":7.95,"l":7.78,"c":7.92,"v":2587500},{"d":"2008-02-05","o":7.83,"h":7.91,"l":7.73,"c":7.79,"v":3798900},{"d":"2008-02-06","o":7.84,"h":7.91,"l":7.78,"c":7.8,"v":1993500},{"d":"2008-02-07","o":7.77,"h":7.95,"l":7.68,"c":7.81,"v":3023100},{"d":"2008-02-08","o":7.77,"h":7.87,"l":7.72,"c":7.76,"v":2652300},{"d":"2008-02-11","o":7.73,"h":7.78,"l":7.52,"c":7.55,"v":3697200},{"d":"2008-02-12","o":7.67,"h":7.85,"l":7.57,"c":7.76,"v":5445000},{"d":"2008-02-13","o":7.86,"h":7.91,"l":7.72,"c":7.9,"v":4373100},{"d":"2008-02-14","o":7.85,"h":7.86,"l":7.64,"c":7.78,"v":3915000},{"d":"2008-02-15","o":7.73,"h":7.9,"l":7.67,"c":7.87,"v":1873800},{"d":"2008-02-19","o":7.95,"h":7.95,"l":7.79,"c":7.85,"v":2748600},{"d":"2008-02-20","o":7.87,"h":7.91,"l":7.75,"c":7.88,"v":2237400},{"d":"2008-02-21","o":7.82,"h":7.86,"l":7.74,"c":7.76,"v":2565000},{"d":"2008-02-22","o":7.72,"h":7.78,"l":7.63,"c":7.78,"v":2467800},{"d":"2008-02-25","o":7.74,"h":7.81,"l":7.64,"c":7.78,"v":2836800},{"d":"2008-02-26","o":7.78,"h":7.94,"l":7.77,"c":7.9,"v":1729800},{"d":"2008-02-27","o":7.79,"h":7.89,"l":7.76,"c":7.85,"v":2439900},{"d":"2008-02-28","o":7.84,"h":7.84,"l":7.66,"c":7.71,"v":1881900},{"d":"2008-02-29","o":7.68,"h":7.77,"l":7.59,"c":7.61,"v":3565800},{"d":"2008-03-03","o":7.62,"h":7.64,"l":7.42,"c":7.5,"v":3497400},{"d":"2008-03-04","o":7.42,"h":7.58,"l":7.42,"c":7.54,"v":3051900},{"d":"2008-03-05","o":7.53,"h":7.61,"l":7.4,"c":7.45,"v":2469600},{"d":"2008-03-06","o":7.42,"h":7.52,"l":7.42,"c":7.43,"v":3629700},{"d":"2008-03-07","o":7.71,"h":7.75,"l":7.51,"c":7.57,"v":3754800},{"d":"2008-03-10","o":7.56,"h":7.64,"l":7.48,"c":7.49,"v":2239200},{"d":"2008-03-11","o":7.58,"h":7.59,"l":7.41,"c":7.52,"v":3550500},{"d":"2008-03-12","o":7.52,"h":7.54,"l":7.4,"c":7.41,"v":4189500},{"d":"2008-03-13","o":7.38,"h":7.48,"l":7.36,"c":7.44,"v":5319900},{"d":"2008-03-14","o":7.44,"h":7.53,"l":7.37,"c":7.39,"v":4957200},{"d":"2008-03-17","o":7.3,"h":7.43,"l":7.29,"c":7.3,"v":6255000},{"d":"2008-03-18","o":7.35,"h":7.47,"l":7.35,"c":7.46,"v":4212000},{"d":"2008-03-19","o":7.46,"h":7.49,"l":7.33,"c":7.34,"v":4265100},{"d":"2008-03-20","o":7.22,"h":7.53,"l":7.22,"c":7.52,"v":3304800},{"d":"2008-03-24","o":7.52,"h":7.59,"l":7.44,"c":7.47,"v":3791700},{"d":"2008-03-25","o":7.5,"h":7.7,"l":7.47,"c":7.57,"v":2903400},{"d":"2008-03-26","o":7.53,"h":7.61,"l":7.53,"c":7.54,"v":2511000},{"d":"2008-03-27","o":7.55,"h":7.6,"l":7.49,"c":7.5,"v":2817900},{"d":"2008-03-28","o":7.48,"h":7.59,"l":7.48,"c":7.53,"v":3409200},{"d":"2008-03-31","o":7.53,"h":7.68,"l":7.53,"c":7.63,"v":3098700},{"d":"2008-04-01","o":7.66,"h":7.87,"l":7.64,"c":7.87,"v":4384800},{"d":"2008-04-02","o":7.89,"h":7.99,"l":7.86,"c":7.94,"v":4437000},{"d":"2008-04-03","o":7.92,"h":7.97,"l":7.82,"c":7.96,"v":3968100},{"d":"2008-04-04","o":7.99,"h":7.99,"l":7.88,"c":7.9,"v":3313800},{"d":"2008-04-07","o":7.96,"h":7.99,"l":7.9,"c":7.98,"v":3964500},{"d":"2008-04-08","o":7.93,"h":7.93,"l":7.72,"c":7.75,"v":4592700},{"d":"2008-04-09","o":7.77,"h":7.83,"l":7.68,"c":7.72,"v":3503700},{"d":"2008-04-10","o":7.72,"h":7.79,"l":7.66,"c":7.75,"v":2759400},{"d":"2008-04-11","o":7.71,"h":7.81,"l":7.67,"c":7.68,"v":1395000},{"d":"2008-04-14","o":7.66,"h":7.73,"l":7.65,"c":7.65,"v":1541700},{"d":"2008-04-15","o":7.74,"h":7.75,"l":7.62,"c":7.73,"v":2228400},{"d":"2008-04-16","o":7.78,"h":7.83,"l":7.69,"c":7.83,"v":2382300},{"d":"2008-04-17","o":7.87,"h":7.88,"l":7.77,"c":7.83,"v":2154600},{"d":"2008-04-18","o":7.89,"h":7.92,"l":7.8,"c":7.83,"v":2693700},{"d":"2008-04-21","o":7.81,"h":7.89,"l":7.8,"c":7.83,"v":1902600},{"d":"2008-04-22","o":7.83,"h":7.97,"l":7.75,"c":7.95,"v":4416300},{"d":"2008-04-23","o":7.97,"h":7.97,"l":7.85,"c":7.91,"v":3463200},{"d":"2008-04-24","o":7.9,"h":8.11,"l":7.88,"c":8.05,"v":3816900},{"d":"2008-04-25","o":8.11,"h":8.14,"l":7.94,"c":8.07,"v":5656500},{"d":"2008-04-28","o":8,"h":8.12,"l":8,"c":8.08,"v":3782700},{"d":"2008-04-29","o":7.65,"h":7.94,"l":7.63,"c":7.84,"v":6953400},{"d":"2008-04-30","o":7.88,"h":7.98,"l":7.81,"c":7.85,"v":2430000},{"d":"2008-05-01","o":7.87,"h":7.98,"l":7.82,"c":7.88,"v":5246100},{"d":"2008-05-02","o":7.82,"h":7.89,"l":7.66,"c":7.74,"v":6285600},{"d":"2008-05-05","o":7.71,"h":7.79,"l":7.71,"c":7.75,"v":6213600},{"d":"2008-05-06","o":7.65,"h":7.73,"l":7.63,"c":7.7,"v":5972400},{"d":"2008-05-07","o":7.67,"h":7.67,"l":7.54,"c":7.6,"v":5386500},{"d":"2008-05-08","o":7.59,"h":7.74,"l":7.57,"c":7.66,"v":5849100},{"d":"2008-05-09","o":7.57,"h":7.75,"l":7.57,"c":7.7,"v":3916800},{"d":"2008-05-12","o":7.7,"h":7.78,"l":7.65,"c":7.78,"v":1807200},{"d":"2008-05-13","o":7.86,"h":7.86,"l":7.77,"c":7.77,"v":3510000},{"d":"2008-05-14","o":7.7,"h":7.84,"l":7.7,"c":7.82,"v":3223800},{"d":"2008-05-15","o":7.8,"h":7.88,"l":7.77,"c":7.88,"v":3020400},{"d":"2008-05-16","o":7.87,"h":7.88,"l":7.85,"c":7.87,"v":3034800},{"d":"2008-05-19","o":7.86,"h":7.89,"l":7.78,"c":7.85,"v":2569500},{"d":"2008-05-20","o":7.8,"h":7.86,"l":7.73,"c":7.82,"v":2433600},{"d":"2008-05-21","o":7.82,"h":7.88,"l":7.79,"c":7.79,"v":2230200},{"d":"2008-05-22","o":7.91,"h":7.91,"l":7.72,"c":7.86,"v":2645100},{"d":"2008-05-23","o":7.88,"h":7.88,"l":7.75,"c":7.76,"v":1425600},{"d":"2008-05-27","o":7.78,"h":7.86,"l":7.78,"c":7.8,"v":2386800},{"d":"2008-05-28","o":7.84,"h":7.86,"l":7.71,"c":7.75,"v":3305700},{"d":"2008-05-29","o":7.78,"h":7.83,"l":7.75,"c":7.82,"v":1723500},{"d":"2008-05-30","o":7.81,"h":7.83,"l":7.77,"c":7.82,"v":4336200},{"d":"2008-06-02","o":7.85,"h":7.87,"l":7.77,"c":7.82,"v":2585700},{"d":"2008-06-03","o":7.8,"h":7.88,"l":7.69,"c":7.82,"v":2680200},{"d":"2008-06-04","o":7.81,"h":7.83,"l":7.78,"c":7.79,"v":1862100},{"d":"2008-06-05","o":7.94,"h":7.94,"l":7.8,"c":7.91,"v":2550600},{"d":"2008-06-06","o":7.89,"h":7.95,"l":7.86,"c":7.86,"v":5451300},{"d":"2008-06-09","o":7.83,"h":7.96,"l":7.8,"c":7.9,"v":4321800},{"d":"2008-06-10","o":7.85,"h":7.94,"l":7.85,"c":7.9,"v":2580300},{"d":"2008-06-11","o":7.84,"h":7.89,"l":7.72,"c":7.72,"v":2898000},{"d":"2008-06-12","o":7.64,"h":7.84,"l":7.62,"c":7.67,"v":3303900},{"d":"2008-06-13","o":7.73,"h":7.78,"l":7.55,"c":7.68,"v":3233700},{"d":"2008-06-16","o":7.67,"h":7.78,"l":7.61,"c":7.75,"v":2994300},{"d":"2008-06-17","o":7.73,"h":7.8,"l":7.69,"c":7.69,"v":2021400},{"d":"2008-06-18","o":7.68,"h":7.76,"l":7.63,"c":7.65,"v":2378700},{"d":"2008-06-19","o":7.67,"h":7.69,"l":7.58,"c":7.67,"v":2137500},{"d":"2008-06-20","o":7.62,"h":7.69,"l":7.58,"c":7.62,"v":2679300},{"d":"2008-06-23","o":7.6,"h":7.6,"l":7.48,"c":7.5,"v":3557700},{"d":"2008-06-24","o":7.46,"h":7.64,"l":7.43,"c":7.59,"v":6501600},{"d":"2008-06-25","o":7.62,"h":7.62,"l":7.5,"c":7.52,"v":3582900},{"d":"2008-06-26","o":7.46,"h":7.56,"l":7.45,"c":7.47,"v":3033900},{"d":"2008-06-27","o":7.45,"h":7.54,"l":7.36,"c":7.36,"v":4666500},{"d":"2008-06-30","o":7.4,"h":7.47,"l":7.37,"c":7.37,"v":3219300},{"d":"2008-07-01","o":7.36,"h":7.5,"l":7.33,"c":7.47,"v":3618000},{"d":"2008-07-02","o":7.44,"h":7.56,"l":7.44,"c":7.51,"v":2614500},{"d":"2008-07-03","o":7.52,"h":7.58,"l":7.43,"c":7.46,"v":2571300},{"d":"2008-07-07","o":7.45,"h":7.46,"l":7.22,"c":7.22,"v":4187700},{"d":"2008-07-08","o":7.22,"h":7.55,"l":7.22,"c":7.55,"v":4964400},{"d":"2008-07-09","o":7.51,"h":7.53,"l":7.33,"c":7.33,"v":4005000},{"d":"2008-07-10","o":7.36,"h":7.37,"l":7.23,"c":7.27,"v":4574700},{"d":"2008-07-11","o":7.26,"h":7.32,"l":7.15,"c":7.19,"v":4211100},{"d":"2008-07-14","o":7.22,"h":7.26,"l":7.16,"c":7.16,"v":3520800},{"d":"2008-07-15","o":7.17,"h":7.28,"l":7.09,"c":7.09,"v":4827600},{"d":"2008-07-16","o":7.22,"h":7.26,"l":7.08,"c":7.25,"v":6056100},{"d":"2008-07-17","o":7.21,"h":7.36,"l":7.15,"c":7.28,"v":4055400},{"d":"2008-07-18","o":7.27,"h":7.34,"l":7.12,"c":7.33,"v":2996100},{"d":"2008-07-21","o":7.27,"h":7.32,"l":7.19,"c":7.22,"v":3626100},{"d":"2008-07-22","o":7.2,"h":7.51,"l":7.18,"c":7.51,"v":4446000},{"d":"2008-07-23","o":7.52,"h":7.69,"l":7.3,"c":7.66,"v":4918500},{"d":"2008-07-24","o":7.62,"h":7.68,"l":7.47,"c":7.51,"v":3789000},{"d":"2008-07-25","o":7.75,"h":7.83,"l":7.57,"c":7.61,"v":6111000},{"d":"2008-07-28","o":7.79,"h":7.8,"l":7.51,"c":7.52,"v":4858200},{"d":"2008-07-29","o":7.5,"h":7.67,"l":7.47,"c":7.67,"v":4497300},{"d":"2008-07-30","o":7.76,"h":7.76,"l":7.6,"c":7.68,"v":2932200},{"d":"2008-07-31","o":7.6,"h":7.82,"l":7.6,"c":7.75,"v":4077000},{"d":"2008-08-01","o":7.72,"h":7.75,"l":7.58,"c":7.71,"v":3816900},{"d":"2008-08-04","o":7.74,"h":7.74,"l":7.56,"c":7.64,"v":2290500},{"d":"2008-08-05","o":7.74,"h":7.75,"l":7.63,"c":7.75,"v":2803500},{"d":"2008-08-06","o":7.76,"h":7.8,"l":7.68,"c":7.76,"v":3211200},{"d":"2008-08-07","o":7.7,"h":7.77,"l":7.56,"c":7.64,"v":2608200},{"d":"2008-08-08","o":7.67,"h":7.77,"l":7.66,"c":7.76,"v":1937700},{"d":"2008-08-11","o":7.78,"h":7.83,"l":7.66,"c":7.72,"v":4568400},{"d":"2008-08-12","o":7.74,"h":7.8,"l":7.64,"c":7.65,"v":3174300},{"d":"2008-08-13","o":7.65,"h":7.72,"l":7.59,"c":7.61,"v":2538900},{"d":"2008-08-14","o":7.59,"h":7.67,"l":7.58,"c":7.65,"v":2072700},{"d":"2008-08-15","o":7.64,"h":7.77,"l":7.56,"c":7.77,"v":1772100},{"d":"2008-08-18","o":7.76,"h":7.76,"l":7.63,"c":7.65,"v":2133900},{"d":"2008-08-19","o":7.74,"h":7.74,"l":7.64,"c":7.66,"v":1986300},{"d":"2008-08-20","o":7.66,"h":7.75,"l":7.61,"c":7.71,"v":2719800},{"d":"2008-08-21","o":7.69,"h":7.73,"l":7.65,"c":7.67,"v":1143900},{"d":"2008-08-22","o":7.72,"h":7.77,"l":7.62,"c":7.77,"v":1620000},{"d":"2008-08-25","o":7.7,"h":7.77,"l":7.62,"c":7.65,"v":2160000},{"d":"2008-08-26","o":7.61,"h":7.69,"l":7.55,"c":7.59,"v":3520800},{"d":"2008-08-27","o":7.6,"h":7.74,"l":7.6,"c":7.72,"v":1776600},{"d":"2008-08-28","o":7.72,"h":7.83,"l":7.67,"c":7.83,"v":6295500},{"d":"2008-08-29","o":7.77,"h":7.85,"l":7.68,"c":7.75,"v":3548700},{"d":"2008-09-02","o":7.82,"h":7.82,"l":7.72,"c":7.81,"v":2519100},{"d":"2008-09-03","o":7.73,"h":7.86,"l":7.73,"c":7.84,"v":3475800},{"d":"2008-09-04","o":7.83,"h":7.86,"l":7.7,"c":7.71,"v":2223900},{"d":"2008-09-05","o":7.7,"h":7.76,"l":7.63,"c":7.75,"v":2129400},{"d":"2008-09-08","o":7.87,"h":7.92,"l":7.77,"c":7.92,"v":3551400},{"d":"2008-09-09","o":7.89,"h":7.93,"l":7.6,"c":7.6,"v":4652100},{"d":"2008-09-10","o":7.62,"h":7.68,"l":7.54,"c":7.66,"v":2906100},{"d":"2008-09-11","o":7.61,"h":7.62,"l":7.51,"c":7.59,"v":3321900},{"d":"2008-09-12","o":7.6,"h":7.61,"l":7.51,"c":7.6,"v":3284100},{"d":"2008-09-15","o":7.36,"h":7.76,"l":7.36,"c":7.64,"v":6400800},{"d":"2008-09-16","o":7.45,"h":8.12,"l":7.45,"c":8.08,"v":10324800},{"d":"2008-09-17","o":7.84,"h":8.3,"l":7.79,"c":8.06,"v":6084900},{"d":"2008-09-18","o":8.03,"h":8.62,"l":7.93,"c":8.52,"v":10753200},{"d":"2008-09-19","o":8.78,"h":8.94,"l":8.23,"c":8.94,"v":7486200},{"d":"2008-09-22","o":8.75,"h":8.75,"l":8.17,"c":8.22,"v":6908400},{"d":"2008-09-23","o":8.22,"h":8.37,"l":8.08,"c":8.13,"v":3634200},{"d":"2008-09-24","o":8.14,"h":8.44,"l":8.11,"c":8.18,"v":1915200},{"d":"2008-09-25","o":8.17,"h":8.62,"l":8.12,"c":8.22,"v":2977200},{"d":"2008-09-26","o":8.06,"h":8.22,"l":7.97,"c":8.16,"v":2498400},{"d":"2008-09-29","o":8.4,"h":8.4,"l":7.74,"c":7.94,"v":2694600},{"d":"2008-09-30","o":8,"h":8.41,"l":7.8,"c":8.11,"v":3222900},{"d":"2008-10-01","o":8.06,"h":8.14,"l":7.92,"c":8.14,"v":2793600},{"d":"2008-10-02","o":8.06,"h":8.37,"l":7.95,"c":8.03,"v":2006100},{"d":"2008-10-03","o":8.03,"h":8.25,"l":7.89,"c":8.1,"v":2613600},{"d":"2008-10-06","o":7.97,"h":7.97,"l":7.69,"c":7.86,"v":5513400},{"d":"2008-10-07","o":7.81,"h":7.94,"l":7.44,"c":7.5,"v":4853700},{"d":"2008-10-08","o":7.28,"h":7.53,"l":7.09,"c":7.18,"v":6768900},{"d":"2008-10-09","o":7.18,"h":7.59,"l":6.43,"c":6.58,"v":9770400},{"d":"2008-10-10","o":6.32,"h":6.57,"l":6.19,"c":6.38,"v":9572400},{"d":"2008-10-13","o":6.45,"h":7.19,"l":6.4,"c":7.18,"v":5196600},{"d":"2008-10-14","o":7.17,"h":7.22,"l":6.88,"c":6.93,"v":8623800},{"d":"2008-10-15","o":6.72,"h":6.84,"l":6.59,"c":6.62,"v":3788100},{"d":"2008-10-16","o":6.54,"h":6.57,"l":6.09,"c":6.39,"v":5365800},{"d":"2008-10-17","o":6.27,"h":6.88,"l":6.12,"c":6.54,"v":4987800},{"d":"2008-10-20","o":6.56,"h":6.82,"l":6.52,"c":6.77,"v":3740400},{"d":"2008-10-21","o":6.72,"h":7.02,"l":6.22,"c":6.9,"v":2407500},{"d":"2008-10-22","o":6.82,"h":6.98,"l":6.6,"c":6.68,"v":3217500},{"d":"2008-10-23","o":6.77,"h":6.98,"l":6.22,"c":6.9,"v":4334400},{"d":"2008-10-24","o":6.56,"h":6.98,"l":6.44,"c":6.87,"v":4239000},{"d":"2008-10-27","o":6.81,"h":7.02,"l":6.75,"c":6.89,"v":5191200},{"d":"2008-10-28","o":7.11,"h":7.56,"l":6.93,"c":7.53,"v":4616100},{"d":"2008-10-29","o":7.56,"h":8.11,"l":7.42,"c":7.71,"v":9367200},{"d":"2008-10-30","o":7.87,"h":7.88,"l":7.69,"c":7.81,"v":5103900},{"d":"2008-10-31","o":7.56,"h":7.75,"l":7.45,"c":7.75,"v":9656100},{"d":"2008-11-03","o":7.86,"h":7.89,"l":7.43,"c":7.55,"v":4506300},{"d":"2008-11-04","o":7.62,"h":7.67,"l":7.52,"c":7.59,"v":6677100},{"d":"2008-11-05","o":7.6,"h":7.6,"l":7.08,"c":7.11,"v":5922000},{"d":"2008-11-06","o":6.92,"h":7.04,"l":6.7,"c":6.73,"v":8949600},{"d":"2008-11-07","o":6.73,"h":7,"l":6.65,"c":6.75,"v":6759000},{"d":"2008-11-10","o":6.73,"h":6.86,"l":6.63,"c":6.73,"v":4005000},{"d":"2008-11-11","o":6.71,"h":7.05,"l":6.46,"c":6.99,"v":7439400},{"d":"2008-11-12","o":6.84,"h":7.09,"l":6.84,"c":6.97,"v":6069600},{"d":"2008-11-13","o":6.95,"h":7.44,"l":6.95,"c":7.44,"v":8324100},{"d":"2008-11-14","o":7.34,"h":7.5,"l":7.25,"c":7.37,"v":8061300},{"d":"2008-11-17","o":7.41,"h":7.5,"l":7.19,"c":7.21,"v":5501700},{"d":"2008-11-18","o":7.38,"h":7.41,"l":7.1,"c":7.24,"v":5252400},{"d":"2008-11-19","o":7.23,"h":7.23,"l":6.53,"c":6.55,"v":8269200},{"d":"2008-11-20","o":6.39,"h":6.62,"l":6.3,"c":6.31,"v":13777200},{"d":"2008-11-21","o":6.36,"h":6.89,"l":6.36,"c":6.86,"v":10563300},{"d":"2008-11-24","o":6.78,"h":7.2,"l":6.69,"c":7.18,"v":7951500},{"d":"2008-11-25","o":7.15,"h":7.28,"l":6.94,"c":7.15,"v":13059900},{"d":"2008-11-26","o":6.86,"h":7.46,"l":6.67,"c":7.38,"v":6275700},{"d":"2008-11-28","o":7.61,"h":7.61,"l":7.39,"c":7.53,"v":3760200},{"d":"2008-12-01","o":7.31,"h":7.51,"l":7.02,"c":7.02,"v":7432200},{"d":"2008-12-02","o":7.29,"h":7.45,"l":6.98,"c":7.37,"v":6471900},{"d":"2008-12-03","o":7.19,"h":7.54,"l":7.16,"c":7.53,"v":5697900},{"d":"2008-12-04","o":7.39,"h":7.61,"l":7.18,"c":7.22,"v":4514400},{"d":"2008-12-05","o":7.09,"h":7.57,"l":7.06,"c":7.57,"v":6270300},{"d":"2008-12-08","o":7.78,"h":7.78,"l":7.43,"c":7.57,"v":6619500},{"d":"2008-12-09","o":7.36,"h":7.64,"l":7.28,"c":7.38,"v":5374800},{"d":"2008-12-10","o":7.37,"h":7.44,"l":7.26,"c":7.39,"v":3540600},{"d":"2008-12-11","o":7.38,"h":7.47,"l":7.24,"c":7.27,"v":5325300},{"d":"2008-12-12","o":7.22,"h":7.52,"l":7.12,"c":7.52,"v":4744800},{"d":"2008-12-15","o":7.41,"h":7.52,"l":7.18,"c":7.41,"v":5310000},{"d":"2008-12-16","o":7.41,"h":7.66,"l":7.35,"c":7.65,"v":5081400},{"d":"2008-12-17","o":7.61,"h":7.64,"l":7.17,"c":7.22,"v":6647400},{"d":"2008-12-18","o":7.49,"h":7.51,"l":7.35,"c":7.39,"v":6329700},{"d":"2008-12-19","o":7.37,"h":7.57,"l":7.35,"c":7.4,"v":4797900},{"d":"2008-12-22","o":7.49,"h":7.5,"l":7.2,"c":7.26,"v":3841200},{"d":"2008-12-23","o":7.2,"h":7.47,"l":7.2,"c":7.39,"v":4384800},{"d":"2008-12-24","o":7.43,"h":7.48,"l":7.26,"c":7.48,"v":3042900},{"d":"2008-12-26","o":7.47,"h":7.57,"l":7.38,"c":7.56,"v":3079800},{"d":"2008-12-29","o":7.53,"h":7.69,"l":7.53,"c":7.65,"v":3154500},{"d":"2008-12-30","o":7.67,"h":7.78,"l":7.3,"c":7.78,"v":3836700},{"d":"2008-12-31","o":7.79,"h":7.79,"l":7.66,"c":7.79,"v":3035700},{"d":"2009-01-02","o":7.78,"h":7.78,"l":7.6,"c":7.66,"v":3445200},{"d":"2009-01-05","o":7.66,"h":7.66,"l":7.47,"c":7.6,"v":3244500},{"d":"2009-01-06","o":7.61,"h":7.65,"l":7.42,"c":7.58,"v":4702500},{"d":"2009-01-07","o":7.5,"h":7.61,"l":7.45,"c":7.46,"v":3486600},{"d":"2009-01-08","o":7.49,"h":7.63,"l":7.42,"c":7.59,"v":3222900},{"d":"2009-01-09","o":7.54,"h":7.63,"l":7.44,"c":7.45,"v":3435300},{"d":"2009-01-12","o":7.44,"h":7.52,"l":7.39,"c":7.41,"v":3382200},{"d":"2009-01-13","o":7.43,"h":7.55,"l":7.36,"c":7.53,"v":2601000},{"d":"2009-01-14","o":7.38,"h":7.52,"l":7.33,"c":7.36,"v":3743100},{"d":"2009-01-15","o":7.42,"h":7.54,"l":7.28,"c":7.44,"v":6154200},{"d":"2009-01-16","o":7.51,"h":7.58,"l":7.43,"c":7.58,"v":2678400},{"d":"2009-01-20","o":7.47,"h":7.72,"l":7.17,"c":7.17,"v":5062500},{"d":"2009-01-21","o":7.19,"h":7.43,"l":7.12,"c":7.4,"v":3929400},{"d":"2009-01-22","o":7.33,"h":7.39,"l":7.16,"c":7.23,"v":4549500},{"d":"2009-01-23","o":7.22,"h":7.22,"l":7.03,"c":7.17,"v":3382200},{"d":"2009-01-26","o":7.15,"h":7.23,"l":6.96,"c":6.97,"v":3915900},{"d":"2009-01-27","o":7,"h":7,"l":6.89,"c":6.97,"v":4139100},{"d":"2009-01-28","o":7.11,"h":7.33,"l":6.94,"c":7.22,"v":11938500},{"d":"2009-01-29","o":7.04,"h":7.11,"l":6.78,"c":6.79,"v":5662800},{"d":"2009-01-30","o":6.85,"h":6.85,"l":6.61,"c":6.68,"v":5081400},{"d":"2009-02-02","o":6.74,"h":6.74,"l":6.49,"c":6.59,"v":4791600},{"d":"2009-02-03","o":6.57,"h":6.85,"l":6.44,"c":6.75,"v":7253100},{"d":"2009-02-04","o":6.89,"h":6.99,"l":6.53,"c":6.56,"v":5032800},{"d":"2009-02-05","o":6.56,"h":6.73,"l":6.5,"c":6.58,"v":4361400},{"d":"2009-02-06","o":6.62,"h":6.72,"l":6.54,"c":6.66,"v":5292900},{"d":"2009-02-09","o":6.67,"h":6.78,"l":6.59,"c":6.75,"v":3229200},{"d":"2009-02-10","o":6.74,"h":6.74,"l":6.49,"c":6.49,"v":4815900},{"d":"2009-02-11","o":6.4,"h":6.72,"l":6.38,"c":6.72,"v":5026500},{"d":"2009-02-12","o":6.59,"h":7.04,"l":6.59,"c":7,"v":6666300},{"d":"2009-02-13","o":7.14,"h":7.16,"l":7,"c":7.05,"v":4875300},{"d":"2009-02-17","o":6.64,"h":6.97,"l":6.64,"c":6.74,"v":6742800},{"d":"2009-02-18","o":7.04,"h":7.04,"l":6.52,"c":6.62,"v":6327900},{"d":"2009-02-19","o":6.64,"h":6.67,"l":6.2,"c":6.2,"v":10270800},{"d":"2009-02-20","o":6.15,"h":6.24,"l":5.98,"c":6.16,"v":9813600},{"d":"2009-02-23","o":6.33,"h":6.33,"l":5.76,"c":5.78,"v":9176400},{"d":"2009-02-24","o":5.79,"h":5.95,"l":5.67,"c":5.95,"v":10863900},{"d":"2009-02-25","o":5.9,"h":6.14,"l":5.78,"c":6.01,"v":8744400},{"d":"2009-02-26","o":6.02,"h":6.06,"l":5.9,"c":5.99,"v":6864300},{"d":"2009-02-27","o":5.83,"h":6.05,"l":5.81,"c":6,"v":8120700},{"d":"2009-03-02","o":5.89,"h":6.04,"l":5.74,"c":5.84,"v":7484400},{"d":"2009-03-03","o":5.86,"h":5.96,"l":5.69,"c":5.7,"v":8166600},{"d":"2009-03-04","o":5.76,"h":5.76,"l":5.54,"c":5.59,"v":8885700},{"d":"2009-03-05","o":5.51,"h":5.55,"l":5.25,"c":5.31,"v":9917100},{"d":"2009-03-06","o":5.33,"h":5.39,"l":5.18,"c":5.31,"v":9861300},{"d":"2009-03-09","o":5.19,"h":5.2,"l":4.97,"c":5.01,"v":8584200},{"d":"2009-03-10","o":5.07,"h":5.41,"l":4.96,"c":5.41,"v":10586700},{"d":"2009-03-11","o":5.39,"h":5.46,"l":5.23,"c":5.31,"v":5692500},{"d":"2009-03-12","o":5.27,"h":5.44,"l":5.13,"c":5.44,"v":7383600},{"d":"2009-03-13","o":5.4,"h":5.64,"l":5.33,"c":5.63,"v":5288400},{"d":"2009-03-16","o":5.64,"h":5.76,"l":5.58,"c":5.65,"v":11045700},{"d":"2009-03-17","o":5.64,"h":5.92,"l":5.54,"c":5.92,"v":5439600},{"d":"2009-03-18","o":5.85,"h":6.16,"l":5.77,"c":6.16,"v":6619500},{"d":"2009-03-19","o":6.2,"h":6.23,"l":5.93,"c":5.93,"v":6331500},{"d":"2009-03-20","o":5.95,"h":6.02,"l":5.87,"c":5.87,"v":4297500},{"d":"2009-03-23","o":6.03,"h":6.32,"l":5.96,"c":6.32,"v":6539400},{"d":"2009-03-24","o":6.19,"h":6.32,"l":5.99,"c":5.99,"v":4013100},{"d":"2009-03-25","o":6.04,"h":6.16,"l":5.95,"c":6.14,"v":4952700},{"d":"2009-03-26","o":6.17,"h":6.24,"l":6.07,"c":6.15,"v":5583600},{"d":"2009-03-27","o":5.98,"h":6.23,"l":5.98,"c":6.1,"v":3774600},{"d":"2009-03-30","o":6.05,"h":6.05,"l":5.79,"c":5.9,"v":5832900},{"d":"2009-03-31","o":5.8,"h":5.99,"l":5.7,"c":5.98,"v":7711200},{"d":"2009-04-01","o":5.95,"h":6.2,"l":5.81,"c":6.19,"v":4968000},{"d":"2009-04-02","o":6.27,"h":6.33,"l":6.2,"c":6.28,"v":4862700},{"d":"2009-04-03","o":5.95,"h":6.37,"l":5.95,"c":6.34,"v":5545800},{"d":"2009-04-06","o":6.23,"h":6.46,"l":5.95,"c":6.42,"v":4908600},{"d":"2009-04-07","o":6.36,"h":6.44,"l":6.34,"c":6.36,"v":3882600},{"d":"2009-04-08","o":6.34,"h":6.45,"l":6.26,"c":6.39,"v":4415400},{"d":"2009-04-09","o":6.47,"h":6.57,"l":6.29,"c":6.57,"v":6408900},{"d":"2009-04-13","o":6.46,"h":6.6,"l":6.37,"c":6.57,"v":4077000},{"d":"2009-04-14","o":6.54,"h":6.54,"l":6.19,"c":6.2,"v":6533100},{"d":"2009-04-15","o":6.19,"h":6.37,"l":6.13,"c":6.36,"v":5825700},{"d":"2009-04-16","o":6.55,"h":6.55,"l":6.22,"c":6.36,"v":4631400},{"d":"2009-04-17","o":6.31,"h":6.39,"l":6.12,"c":6.13,"v":6817500},{"d":"2009-04-20","o":6.06,"h":6.13,"l":5.86,"c":5.86,"v":8392500},{"d":"2009-04-21","o":6.05,"h":6.19,"l":5.86,"c":6.19,"v":9568800},{"d":"2009-04-22","o":6,"h":6.19,"l":5.86,"c":6.08,"v":8801100},{"d":"2009-04-23","o":6.14,"h":6.24,"l":6.01,"c":6.23,"v":8085600},{"d":"2009-04-24","o":6.39,"h":6.39,"l":6.1,"c":6.13,"v":8854200},{"d":"2009-04-27","o":6.11,"h":6.22,"l":6.05,"c":6.16,"v":4878900},{"d":"2009-04-28","o":6.12,"h":6.43,"l":6.1,"c":6.34,"v":5665500},{"d":"2009-04-29","o":6.55,"h":6.71,"l":6.44,"c":6.67,"v":8532000},{"d":"2009-04-30","o":6.79,"h":6.79,"l":6.39,"c":6.42,"v":8136900},{"d":"2009-05-01","o":6.37,"h":6.4,"l":6.24,"c":6.3,"v":5573700},{"d":"2009-05-04","o":6.48,"h":6.53,"l":6.26,"c":6.51,"v":6779700},{"d":"2009-05-05","o":6.38,"h":6.46,"l":6.28,"c":6.3,"v":4891500},{"d":"2009-05-06","o":6.42,"h":6.49,"l":6.22,"c":6.43,"v":7110000},{"d":"2009-05-07","o":6.23,"h":6.52,"l":6.23,"c":6.37,"v":6742800},{"d":"2009-05-08","o":6.56,"h":6.65,"l":6.46,"c":6.64,"v":7395300},{"d":"2009-05-11","o":6.45,"h":6.58,"l":6.39,"c":6.46,"v":5882400},{"d":"2009-05-12","o":6.47,"h":6.66,"l":6.44,"c":6.54,"v":4491900},{"d":"2009-05-13","o":6.5,"h":6.6,"l":6.35,"c":6.55,"v":6426900},{"d":"2009-05-14","o":6.57,"h":6.67,"l":6.41,"c":6.62,"v":5041800},{"d":"2009-05-15","o":6.6,"h":6.62,"l":6.41,"c":6.41,"v":5300100},{"d":"2009-05-18","o":6.49,"h":6.64,"l":6.38,"c":6.64,"v":7744500},{"d":"2009-05-19","o":6.54,"h":6.58,"l":6.41,"c":6.43,"v":8133300},{"d":"2009-05-20","o":6.49,"h":6.6,"l":6.31,"c":6.33,"v":6900300},{"d":"2009-05-21","o":6.32,"h":6.37,"l":6.27,"c":6.34,"v":4595400},{"d":"2009-05-22","o":6.32,"h":6.44,"l":6.25,"c":6.27,"v":4099500},{"d":"2009-05-26","o":6.43,"h":6.47,"l":6.22,"c":6.44,"v":6606900},{"d":"2009-05-27","o":6.49,"h":6.62,"l":6.22,"c":6.24,"v":4932000},{"d":"2009-05-28","o":6.35,"h":6.35,"l":6.14,"c":6.23,"v":6259500},{"d":"2009-05-29","o":6.3,"h":6.32,"l":6.17,"c":6.31,"v":4509900},{"d":"2009-06-01","o":6.19,"h":6.52,"l":6.19,"c":6.49,"v":6776100},{"d":"2009-06-02","o":6.5,"h":6.68,"l":6.42,"c":6.63,"v":6742800},{"d":"2009-06-03","o":6.53,"h":6.6,"l":6.47,"c":6.58,"v":4098600},{"d":"2009-06-04","o":6.52,"h":6.67,"l":6.47,"c":6.66,"v":4338900},{"d":"2009-06-05","o":6.66,"h":6.67,"l":6.55,"c":6.58,"v":3825000},{"d":"2009-06-08","o":6.56,"h":6.58,"l":6.42,"c":6.45,"v":5043600},{"d":"2009-06-09","o":6.51,"h":6.61,"l":6.39,"c":6.57,"v":4056300},{"d":"2009-06-10","o":6.59,"h":6.62,"l":6.55,"c":6.58,"v":3614400},{"d":"2009-06-11","o":6.58,"h":6.61,"l":6.52,"c":6.55,"v":2066400},{"d":"2009-06-12","o":6.58,"h":6.58,"l":6.44,"c":6.49,"v":1603800},{"d":"2009-06-15","o":6.45,"h":6.48,"l":6.39,"c":6.41,"v":3981600},{"d":"2009-06-16","o":6.44,"h":6.44,"l":6.28,"c":6.28,"v":2945700},{"d":"2009-06-17","o":6.26,"h":6.32,"l":6.15,"c":6.16,"v":5612400},{"d":"2009-06-18","o":6.24,"h":6.34,"l":6.2,"c":6.32,"v":5232600},{"d":"2009-06-19","o":6.38,"h":6.42,"l":6.24,"c":6.26,"v":3766500},{"d":"2009-06-22","o":6.21,"h":6.32,"l":6.2,"c":6.21,"v":4568400},{"d":"2009-06-23","o":6.21,"h":6.27,"l":6.2,"c":6.22,"v":2436300},{"d":"2009-06-24","o":6.24,"h":6.33,"l":6.19,"c":6.33,"v":3507300},{"d":"2009-06-25","o":6.27,"h":6.49,"l":6.25,"c":6.49,"v":4540500},{"d":"2009-06-26","o":6.41,"h":6.55,"l":6.38,"c":6.55,"v":8365500},{"d":"2009-06-29","o":6.56,"h":6.56,"l":6.42,"c":6.46,"v":3060000},{"d":"2009-06-30","o":6.48,"h":6.53,"l":6.39,"c":6.51,"v":4232700},{"d":"2009-07-01","o":6.59,"h":6.68,"l":6.53,"c":6.65,"v":5382900},{"d":"2009-07-02","o":6.53,"h":6.58,"l":6.46,"c":6.46,"v":4567500},{"d":"2009-07-06","o":6.5,"h":6.63,"l":6.49,"c":6.62,"v":2745000},{"d":"2009-07-07","o":6.62,"h":6.67,"l":6.47,"c":6.47,"v":3476700},{"d":"2009-07-08","o":6.53,"h":6.6,"l":6.36,"c":6.4,"v":4693500},{"d":"2009-07-09","o":6.44,"h":6.5,"l":6.37,"c":6.49,"v":3087000},{"d":"2009-07-10","o":6.41,"h":6.48,"l":6.41,"c":6.46,"v":1869300},{"d":"2009-07-13","o":6.45,"h":6.75,"l":6.45,"c":6.74,"v":4487400},{"d":"2009-07-14","o":6.71,"h":6.72,"l":6.58,"c":6.62,"v":2614500},{"d":"2009-07-15","o":6.67,"h":6.79,"l":6.6,"c":6.77,"v":4266900},{"d":"2009-07-16","o":6.68,"h":6.81,"l":6.63,"c":6.79,"v":3733200},{"d":"2009-07-17","o":6.78,"h":6.78,"l":6.66,"c":6.68,"v":2018700},{"d":"2009-07-20","o":6.6,"h":6.83,"l":6.6,"c":6.8,"v":4943700},{"d":"2009-07-21","o":6.83,"h":6.94,"l":6.81,"c":6.93,"v":4178700},{"d":"2009-07-22","o":6.85,"h":7.1,"l":6.85,"c":7.08,"v":4662900},{"d":"2009-07-23","o":7.1,"h":7.17,"l":7.03,"c":7.15,"v":6074100},{"d":"2009-07-24","o":7.11,"h":7.15,"l":6.94,"c":7.02,"v":5319900},{"d":"2009-07-27","o":6.97,"h":7.03,"l":6.92,"c":6.98,"v":3888900},{"d":"2009-07-28","o":6.92,"h":7,"l":6.87,"c":6.89,"v":2833200},{"d":"2009-07-29","o":6.88,"h":6.97,"l":6.82,"c":6.84,"v":2830500},{"d":"2009-07-30","o":6.87,"h":6.87,"l":6.71,"c":6.82,"v":4951800},{"d":"2009-07-31","o":6.82,"h":6.93,"l":6.75,"c":6.91,"v":3099600},{"d":"2009-08-03","o":6.92,"h":7,"l":6.85,"c":6.99,"v":5229900},{"d":"2009-08-04","o":6.92,"h":7.04,"l":6.92,"c":6.95,"v":3544200},{"d":"2009-08-05","o":7,"h":7.03,"l":6.92,"c":6.99,"v":3217500},{"d":"2009-08-06","o":6.92,"h":7.04,"l":6.82,"c":6.87,"v":4205700},{"d":"2009-08-07","o":6.9,"h":6.98,"l":6.85,"c":6.97,"v":3243600},{"d":"2009-08-10","o":6.97,"h":7.06,"l":6.94,"c":6.98,"v":2152800},{"d":"2009-08-11","o":6.93,"h":7.03,"l":6.86,"c":6.86,"v":2788200},{"d":"2009-08-12","o":6.83,"h":7,"l":6.83,"c":6.98,"v":2204100},{"d":"2009-08-13","o":6.96,"h":7.04,"l":6.92,"c":6.99,"v":1311300},{"d":"2009-08-14","o":6.97,"h":6.99,"l":6.88,"c":6.93,"v":1762200},{"d":"2009-08-17","o":6.8,"h":6.92,"l":6.8,"c":6.9,"v":3510000},{"d":"2009-08-18","o":6.95,"h":6.98,"l":6.89,"c":6.92,"v":2245500},{"d":"2009-08-19","o":6.89,"h":6.93,"l":6.84,"c":6.92,"v":3596400},{"d":"2009-08-20","o":6.92,"h":6.98,"l":6.88,"c":6.93,"v":4218300},{"d":"2009-08-21","o":6.97,"h":7.02,"l":6.95,"c":6.99,"v":3406500},{"d":"2009-08-24","o":6.94,"h":7.09,"l":6.94,"c":7,"v":2156400},{"d":"2009-08-25","o":7.1,"h":7.14,"l":7.02,"c":7.13,"v":3460500},{"d":"2009-08-26","o":7.08,"h":7.14,"l":7.03,"c":7.12,"v":2830500},{"d":"2009-08-27","o":7.12,"h":7.16,"l":7.07,"c":7.16,"v":2243700},{"d":"2009-08-28","o":7.16,"h":7.18,"l":7.09,"c":7.14,"v":4164300},{"d":"2009-08-31","o":7.08,"h":7.23,"l":7.06,"c":7.22,"v":4299300},{"d":"2009-09-01","o":7.22,"h":7.26,"l":7.15,"c":7.16,"v":3878100},{"d":"2009-09-02","o":7.09,"h":7.17,"l":7.05,"c":7.13,"v":3714300},{"d":"2009-09-03","o":7.16,"h":7.28,"l":7.14,"c":7.27,"v":4149900},{"d":"2009-09-04","o":7.27,"h":7.31,"l":7.13,"c":7.24,"v":2309400},{"d":"2009-09-08","o":7.22,"h":7.26,"l":7.1,"c":7.12,"v":5271300},{"d":"2009-09-09","o":7.1,"h":7.23,"l":7.1,"c":7.19,"v":2192400},{"d":"2009-09-10","o":7.2,"h":7.22,"l":7.11,"c":7.15,"v":5584500},{"d":"2009-09-11","o":7.12,"h":7.21,"l":7.12,"c":7.17,"v":2638800},{"d":"2009-09-14","o":7.13,"h":7.14,"l":7.06,"c":7.11,"v":5294700},{"d":"2009-09-15","o":7.14,"h":7.19,"l":7.09,"c":7.16,"v":3656700},{"d":"2009-09-16","o":7.21,"h":7.32,"l":7.17,"c":7.3,"v":4044600},{"d":"2009-09-17","o":7.3,"h":7.39,"l":7.27,"c":7.35,"v":4821300},{"d":"2009-09-18","o":7.36,"h":7.45,"l":7.33,"c":7.44,"v":4947300},{"d":"2009-09-21","o":7.43,"h":7.49,"l":7.42,"c":7.45,"v":3073500},{"d":"2009-09-22","o":7.5,"h":7.5,"l":7.34,"c":7.38,"v":2696400},{"d":"2009-09-23","o":7.45,"h":7.45,"l":7.31,"c":7.34,"v":2702700},{"d":"2009-09-24","o":7.38,"h":7.5,"l":7.26,"c":7.39,"v":4479300},{"d":"2009-09-25","o":7.41,"h":7.47,"l":7.34,"c":7.45,"v":2698200},{"d":"2009-09-28","o":7.46,"h":7.65,"l":7.45,"c":7.64,"v":1966500},{"d":"2009-09-29","o":7.6,"h":7.66,"l":7.53,"c":7.56,"v":2647800},{"d":"2009-09-30","o":7.6,"h":7.65,"l":7.47,"c":7.5,"v":2621700},{"d":"2009-10-01","o":7.47,"h":7.67,"l":7.42,"c":7.47,"v":3748500},{"d":"2009-10-02","o":7.4,"h":7.56,"l":7.3,"c":7.45,"v":2618100},{"d":"2009-10-05","o":7.5,"h":7.5,"l":7.4,"c":7.49,"v":3980700},{"d":"2009-10-06","o":7.51,"h":7.67,"l":7.46,"c":7.67,"v":3990600},{"d":"2009-10-07","o":7.66,"h":7.8,"l":7.64,"c":7.79,"v":6145200},{"d":"2009-10-08","o":7.8,"h":7.89,"l":7.78,"c":7.79,"v":4555800},{"d":"2009-10-09","o":7.73,"h":7.76,"l":7.64,"c":7.67,"v":4812300},{"d":"2009-10-12","o":7.72,"h":7.79,"l":7.68,"c":7.74,"v":3308400},{"d":"2009-10-13","o":7.71,"h":7.78,"l":7.63,"c":7.65,"v":3307500},{"d":"2009-10-14","o":7.67,"h":7.75,"l":7.66,"c":7.75,"v":3166200},{"d":"2009-10-15","o":7.71,"h":7.84,"l":7.68,"c":7.83,"v":3438900},{"d":"2009-10-16","o":7.77,"h":7.83,"l":7.74,"c":7.75,"v":3835800},{"d":"2009-10-19","o":7.8,"h":7.83,"l":7.75,"c":7.8,"v":2667600},{"d":"2009-10-20","o":7.79,"h":7.8,"l":7.68,"c":7.7,"v":1789200},{"d":"2009-10-21","o":7.65,"h":7.75,"l":7.58,"c":7.59,"v":5359500},{"d":"2009-10-22","o":7.59,"h":7.72,"l":7.58,"c":7.67,"v":5215500},{"d":"2009-10-23","o":7.72,"h":7.72,"l":7.63,"c":7.65,"v":5026500},{"d":"2009-10-26","o":7.71,"h":7.73,"l":7.61,"c":7.64,"v":4132800},{"d":"2009-10-27","o":7.56,"h":7.77,"l":7.56,"c":7.6,"v":8444700},{"d":"2009-10-28","o":7.57,"h":7.64,"l":7.49,"c":7.49,"v":5980500},{"d":"2009-10-29","o":7.48,"h":7.58,"l":7.48,"c":7.54,"v":4797000},{"d":"2009-10-30","o":7.53,"h":7.55,"l":7.47,"c":7.49,"v":5319000},{"d":"2009-11-02","o":7.48,"h":7.57,"l":7.44,"c":7.53,"v":5416200},{"d":"2009-11-03","o":7.49,"h":7.58,"l":7.49,"c":7.57,"v":3779100},{"d":"2009-11-04","o":7.62,"h":7.66,"l":7.51,"c":7.53,"v":6146100},{"d":"2009-11-05","o":7.59,"h":7.59,"l":7.51,"c":7.55,"v":3888000},{"d":"2009-11-06","o":7.49,"h":7.65,"l":7.49,"c":7.65,"v":3996000},{"d":"2009-11-09","o":7.64,"h":7.75,"l":7.6,"c":7.75,"v":3357000},{"d":"2009-11-10","o":7.7,"h":7.77,"l":7.7,"c":7.72,"v":2358000},{"d":"2009-11-11","o":7.77,"h":7.82,"l":7.72,"c":7.8,"v":3471300},{"d":"2009-11-12","o":7.81,"h":7.81,"l":7.75,"c":7.77,"v":6414300},{"d":"2009-11-13","o":7.81,"h":7.81,"l":7.73,"c":7.77,"v":7253100},{"d":"2009-11-16","o":7.76,"h":7.88,"l":7.76,"c":7.86,"v":4142700},{"d":"2009-11-17","o":7.81,"h":7.9,"l":7.81,"c":7.88,"v":3300300},{"d":"2009-11-18","o":7.85,"h":7.89,"l":7.81,"c":7.89,"v":3064500},{"d":"2009-11-19","o":7.83,"h":7.88,"l":7.8,"c":7.85,"v":4084200},{"d":"2009-11-20","o":7.75,"h":7.77,"l":7.65,"c":7.7,"v":6464700},{"d":"2009-11-23","o":7.77,"h":7.78,"l":7.71,"c":7.72,"v":3264300},{"d":"2009-11-24","o":7.7,"h":7.78,"l":7.7,"c":7.77,"v":3217500},{"d":"2009-11-25","o":7.74,"h":7.79,"l":7.7,"c":7.77,"v":3617100},{"d":"2009-11-27","o":7.45,"h":7.75,"l":7.45,"c":7.65,"v":4656600},{"d":"2009-11-30","o":7.6,"h":7.78,"l":7.58,"c":7.77,"v":5680800},{"d":"2009-12-01","o":7.83,"h":7.83,"l":7.69,"c":7.74,"v":5256000},{"d":"2009-12-02","o":7.78,"h":7.82,"l":7.71,"c":7.77,"v":4455900},{"d":"2009-12-03","o":7.81,"h":7.81,"l":7.68,"c":7.69,"v":3060000},{"d":"2009-12-04","o":7.74,"h":7.77,"l":7.62,"c":7.72,"v":3032100},{"d":"2009-12-07","o":7.73,"h":7.74,"l":7.69,"c":7.7,"v":4380300},{"d":"2009-12-08","o":7.7,"h":7.7,"l":7.62,"c":7.64,"v":5458500},{"d":"2009-12-09","o":7.65,"h":7.76,"l":7.54,"c":7.74,"v":5089500},{"d":"2009-12-10","o":7.74,"h":7.8,"l":7.71,"c":7.78,"v":3865500},{"d":"2009-12-11","o":7.8,"h":7.89,"l":7.78,"c":7.85,"v":5889600},{"d":"2009-12-14","o":7.89,"h":7.94,"l":7.86,"c":7.91,"v":5049900},{"d":"2009-12-15","o":7.84,"h":7.93,"l":7.77,"c":7.92,"v":4066200},{"d":"2009-12-16","o":7.94,"h":7.97,"l":7.89,"c":7.9,"v":5012100},{"d":"2009-12-17","o":7.86,"h":7.94,"l":7.82,"c":7.83,"v":5418900},{"d":"2009-12-18","o":7.87,"h":7.94,"l":7.83,"c":7.88,"v":9718200},{"d":"2009-12-21","o":7.89,"h":7.97,"l":7.83,"c":7.84,"v":4194900},{"d":"2009-12-22","o":7.88,"h":7.99,"l":7.83,"c":7.98,"v":2500200},{"d":"2009-12-23","o":7.99,"h":8.03,"l":7.95,"c":7.95,"v":2135700},{"d":"2009-12-24","o":7.93,"h":8.01,"l":7.93,"c":7.99,"v":1319400},{"d":"2009-12-28","o":7.99,"h":8.01,"l":7.96,"c":7.99,"v":1836000},{"d":"2009-12-29","o":7.98,"h":8,"l":7.96,"c":7.99,"v":2499300},{"d":"2009-12-30","o":7.99,"h":8.02,"l":7.96,"c":8,"v":1586700},{"d":"2009-12-31","o":8.02,"h":8.02,"l":7.95,"c":7.95,"v":1145700},{"d":"2010-01-04","o":7.98,"h":8.02,"l":7.97,"c":7.99,"v":4813200},{"d":"2010-01-05","o":7.94,"h":8,"l":7.91,"c":7.97,"v":3807000},{"d":"2010-01-06","o":7.98,"h":8.01,"l":7.93,"c":7.93,"v":3156300},{"d":"2010-01-07","o":7.94,"h":7.94,"l":7.87,"c":7.89,"v":3327300},{"d":"2010-01-08","o":7.89,"h":7.91,"l":7.84,"c":7.87,"v":2155500},{"d":"2010-01-11","o":7.91,"h":7.91,"l":7.78,"c":7.85,"v":4601700},{"d":"2010-01-12","o":7.84,"h":7.9,"l":7.84,"c":7.87,"v":3437100},{"d":"2010-01-13","o":7.86,"h":7.95,"l":7.86,"c":7.91,"v":3774600},{"d":"2010-01-14","o":7.88,"h":7.95,"l":7.76,"c":7.9,"v":2411100},{"d":"2010-01-15","o":7.92,"h":7.92,"l":7.85,"c":7.89,"v":2200500},{"d":"2010-01-19","o":7.86,"h":8.03,"l":7.86,"c":8.01,"v":4024800},{"d":"2010-01-20","o":7.99,"h":8.11,"l":7.98,"c":8.09,"v":3285900},{"d":"2010-01-21","o":8.11,"h":8.18,"l":8.06,"c":8.08,"v":3337200},{"d":"2010-01-22","o":8.05,"h":8.14,"l":7.94,"c":7.96,"v":4785300},{"d":"2010-01-25","o":8.02,"h":8.06,"l":7.92,"c":7.97,"v":3288600},{"d":"2010-01-26","o":7.96,"h":8.08,"l":7.91,"c":7.92,"v":3593700},{"d":"2010-01-27","o":7.9,"h":8,"l":7.86,"c":7.98,"v":3576600},{"d":"2010-01-28","o":8.01,"h":8.04,"l":7.89,"c":7.89,"v":3815100},{"d":"2010-01-29","o":7.92,"h":8,"l":7.89,"c":7.95,"v":5022900},{"d":"2010-02-01","o":7.99,"h":7.99,"l":7.86,"c":7.89,"v":6229800},{"d":"2010-02-02","o":7.87,"h":7.87,"l":7.76,"c":7.81,"v":11293200},{"d":"2010-02-03","o":7.77,"h":7.86,"l":7.75,"c":7.81,"v":3345300},{"d":"2010-02-04","o":7.89,"h":7.9,"l":7.72,"c":7.73,"v":3778200},{"d":"2010-02-05","o":7.74,"h":7.78,"l":7.67,"c":7.76,"v":4407300},{"d":"2010-02-08","o":7.79,"h":7.82,"l":7.71,"c":7.74,"v":2940300},{"d":"2010-02-09","o":7.77,"h":7.84,"l":7.73,"c":7.82,"v":3878100},{"d":"2010-02-10","o":7.79,"h":7.9,"l":7.79,"c":7.89,"v":2416500},{"d":"2010-02-11","o":7.9,"h":8,"l":7.87,"c":7.96,"v":3204900},{"d":"2010-02-12","o":7.91,"h":8.06,"l":7.9,"c":8.06,"v":4926600},{"d":"2010-02-16","o":8.08,"h":8.16,"l":8.04,"c":8.14,"v":6503400},{"d":"2010-02-17","o":8.11,"h":8.17,"l":8.01,"c":8.04,"v":6722100},{"d":"2010-02-18","o":8,"h":8.03,"l":7.98,"c":8,"v":7453800},{"d":"2010-02-19","o":7.98,"h":8.01,"l":7.98,"c":8,"v":6094800},{"d":"2010-02-22","o":8.02,"h":8.1,"l":8.02,"c":8.08,"v":6145200},{"d":"2010-02-23","o":8,"h":8.09,"l":8,"c":8.07,"v":4234500},{"d":"2010-02-24","o":8.1,"h":8.23,"l":8.1,"c":8.23,"v":5005800},{"d":"2010-02-25","o":8.22,"h":8.28,"l":8.21,"c":8.22,"v":6125400},{"d":"2010-02-26","o":8.28,"h":8.31,"l":8.22,"c":8.22,"v":17273700},{"d":"2010-03-01","o":8.28,"h":8.33,"l":8.24,"c":8.33,"v":4489200},{"d":"2010-03-02","o":8.33,"h":8.35,"l":8.31,"c":8.34,"v":3536100},{"d":"2010-03-03","o":8.35,"h":8.36,"l":8.27,"c":8.29,"v":3418200},{"d":"2010-03-04","o":8.25,"h":8.31,"l":8.24,"c":8.31,"v":3615300},{"d":"2010-03-05","o":8.31,"h":8.33,"l":8.25,"c":8.33,"v":4761000},{"d":"2010-03-08","o":8.38,"h":8.54,"l":8.34,"c":8.51,"v":4983300},{"d":"2010-03-09","o":8.47,"h":8.48,"l":8.36,"c":8.4,"v":4230900},{"d":"2010-03-10","o":8.42,"h":8.43,"l":8.31,"c":8.33,"v":3584700},{"d":"2010-03-11","o":8.31,"h":8.37,"l":8.29,"c":8.33,"v":2961900},{"d":"2010-03-12","o":8.36,"h":8.39,"l":8.32,"c":8.34,"v":1279800},{"d":"2010-03-15","o":8.3,"h":8.34,"l":8.23,"c":8.32,"v":2055600},{"d":"2010-03-16","o":8.33,"h":8.35,"l":8.23,"c":8.35,"v":1961100},{"d":"2010-03-17","o":8.39,"h":8.46,"l":8.33,"c":8.42,"v":3734100},{"d":"2010-03-18","o":8.45,"h":8.45,"l":8.36,"c":8.36,"v":2679300},{"d":"2010-03-19","o":8.33,"h":8.38,"l":8.27,"c":8.27,"v":6384600},{"d":"2010-03-22","o":8.28,"h":8.35,"l":8.25,"c":8.35,"v":1788300},{"d":"2010-03-23","o":8.34,"h":8.36,"l":8.3,"c":8.36,"v":2383200},{"d":"2010-03-24","o":8.37,"h":8.42,"l":8.33,"c":8.38,"v":2268900},{"d":"2010-03-25","o":8.4,"h":8.4,"l":8.35,"c":8.36,"v":1787400},{"d":"2010-03-26","o":8.39,"h":8.4,"l":8.29,"c":8.37,"v":2070000},{"d":"2010-03-29","o":8.37,"h":8.43,"l":8.37,"c":8.39,"v":1495800},{"d":"2010-03-30","o":8.39,"h":8.41,"l":8.34,"c":8.35,"v":1951200},{"d":"2010-03-31","o":8.36,"h":8.52,"l":8.36,"c":8.47,"v":4628700},{"d":"2010-04-01","o":8.48,"h":8.54,"l":8.39,"c":8.4,"v":3114900},{"d":"2010-04-05","o":8.39,"h":8.4,"l":8.3,"c":8.32,"v":3354300},{"d":"2010-04-06","o":8.32,"h":8.32,"l":8.22,"c":8.28,"v":4757400},{"d":"2010-04-07","o":8.26,"h":8.32,"l":8.26,"c":8.3,"v":2944800},{"d":"2010-04-08","o":8.31,"h":8.38,"l":8.24,"c":8.3,"v":1615500},{"d":"2010-04-09","o":8.32,"h":8.36,"l":8.27,"c":8.36,"v":1753200},{"d":"2010-04-12","o":8.34,"h":8.36,"l":8.31,"c":8.35,"v":1487700},{"d":"2010-04-13","o":8.35,"h":8.38,"l":8.32,"c":8.32,"v":1033200},{"d":"2010-04-14","o":8.33,"h":8.43,"l":8.33,"c":8.42,"v":3293100},{"d":"2010-04-15","o":8.41,"h":8.44,"l":8.35,"c":8.38,"v":1506600},{"d":"2010-04-16","o":8.34,"h":8.42,"l":8.3,"c":8.33,"v":2286900},{"d":"2010-04-19","o":8.29,"h":8.44,"l":8.27,"c":8.43,"v":2668500},{"d":"2010-04-20","o":8.48,"h":8.49,"l":8.4,"c":8.48,"v":1638000},{"d":"2010-04-21","o":8.49,"h":8.53,"l":8.46,"c":8.46,"v":3159900},{"d":"2010-04-22","o":8.47,"h":8.47,"l":8.4,"c":8.41,"v":2842200},{"d":"2010-04-23","o":8.39,"h":8.49,"l":8.38,"c":8.44,"v":3100500},{"d":"2010-04-26","o":8.44,"h":8.51,"l":8.41,"c":8.45,"v":3099600},{"d":"2010-04-27","o":8.53,"h":8.58,"l":8.22,"c":8.23,"v":7290900},{"d":"2010-04-28","o":8.28,"h":8.43,"l":8.28,"c":8.42,"v":5041800},{"d":"2010-04-29","o":8.41,"h":8.5,"l":8.41,"c":8.45,"v":4964400},{"d":"2010-04-30","o":8.42,"h":8.47,"l":8.39,"c":8.4,"v":4588200},{"d":"2010-05-03","o":8.44,"h":8.46,"l":8.33,"c":8.38,"v":3888000},{"d":"2010-05-04","o":8.33,"h":8.38,"l":8.27,"c":8.27,"v":3727800},{"d":"2010-05-05","o":8.22,"h":8.37,"l":8.22,"c":8.34,"v":2583900},{"d":"2010-05-06","o":8.35,"h":8.35,"l":7.3,"c":8.16,"v":5564700},{"d":"2010-05-07","o":8.19,"h":8.26,"l":8.11,"c":8.11,"v":4567500},{"d":"2010-05-10","o":8.36,"h":8.36,"l":8.17,"c":8.27,"v":4273200},{"d":"2010-05-11","o":8.19,"h":8.37,"l":8.13,"c":8.35,"v":3370500},{"d":"2010-05-12","o":8.36,"h":8.49,"l":8.31,"c":8.49,"v":3174300},{"d":"2010-05-13","o":8.55,"h":8.58,"l":8.47,"c":8.49,"v":3253500},{"d":"2010-05-14","o":8.45,"h":8.47,"l":8.32,"c":8.35,"v":3361500},{"d":"2010-05-17","o":8.42,"h":8.42,"l":8.32,"c":8.4,"v":3654000},{"d":"2010-05-18","o":8.43,"h":8.49,"l":8.3,"c":8.31,"v":3517200},{"d":"2010-05-19","o":8.28,"h":8.38,"l":8.23,"c":8.33,"v":3822300},{"d":"2010-05-20","o":8.23,"h":8.28,"l":8.04,"c":8.04,"v":5265900},{"d":"2010-05-21","o":8,"h":8.07,"l":7.94,"c":8.02,"v":7506900},{"d":"2010-05-24","o":7.84,"h":8.09,"l":7.82,"c":7.97,"v":6048900},{"d":"2010-05-25","o":7.91,"h":8.06,"l":7.87,"c":8.04,"v":6631200},{"d":"2010-05-26","o":8.16,"h":8.18,"l":8.05,"c":8.05,"v":8415900},{"d":"2010-05-27","o":8.2,"h":8.23,"l":8.11,"c":8.23,"v":5621400},{"d":"2010-05-28","o":8.15,"h":8.24,"l":8.14,"c":8.17,"v":2568600},{"d":"2010-06-01","o":8.15,"h":8.18,"l":8,"c":8,"v":3711600},{"d":"2010-06-02","o":8.07,"h":8.13,"l":8.02,"c":8.13,"v":5547600},{"d":"2010-06-03","o":8.12,"h":8.21,"l":8.1,"c":8.11,"v":3209400},{"d":"2010-06-04","o":8.03,"h":8.1,"l":7.97,"c":7.98,"v":7773300},{"d":"2010-06-07","o":7.98,"h":8.02,"l":7.93,"c":7.93,"v":2439000},{"d":"2010-06-08","o":7.97,"h":8.01,"l":7.89,"c":8,"v":5415300},{"d":"2010-06-09","o":8,"h":8.07,"l":7.95,"c":7.97,"v":7188300},{"d":"2010-06-10","o":8.03,"h":8.18,"l":8.02,"c":8.17,"v":2565000},{"d":"2010-06-11","o":8.12,"h":8.22,"l":8.09,"c":8.22,"v":2635200},{"d":"2010-06-14","o":8.29,"h":8.33,"l":8.17,"c":8.23,"v":3250800},{"d":"2010-06-15","o":8.31,"h":8.48,"l":8.23,"c":8.48,"v":4281300},{"d":"2010-06-16","o":8.47,"h":8.52,"l":8.41,"c":8.48,"v":3432600},{"d":"2010-06-17","o":8.52,"h":8.65,"l":8.44,"c":8.63,"v":4348800},{"d":"2010-06-18","o":8.64,"h":8.68,"l":8.6,"c":8.66,"v":3589200},{"d":"2010-06-21","o":8.68,"h":8.73,"l":8.55,"c":8.57,"v":2421900},{"d":"2010-06-22","o":8.6,"h":8.66,"l":8.53,"c":8.54,"v":2131200},{"d":"2010-06-23","o":8.54,"h":8.57,"l":8.39,"c":8.5,"v":2172600},{"d":"2010-06-24","o":8.48,"h":8.56,"l":8.45,"c":8.47,"v":1829700},{"d":"2010-06-25","o":8.46,"h":8.55,"l":8.43,"c":8.53,"v":4700700},{"d":"2010-06-28","o":8.54,"h":8.55,"l":8.48,"c":8.49,"v":3193200},{"d":"2010-06-29","o":8.41,"h":8.44,"l":8.31,"c":8.35,"v":3699900},{"d":"2010-06-30","o":8.32,"h":8.38,"l":8.27,"c":8.28,"v":2616300},{"d":"2010-07-01","o":8.26,"h":8.29,"l":8.17,"c":8.27,"v":2261700},{"d":"2010-07-02","o":8.28,"h":8.4,"l":8.27,"c":8.35,"v":2898000},{"d":"2010-07-06","o":8.42,"h":8.44,"l":8.2,"c":8.26,"v":2763900},{"d":"2010-07-07","o":8.2,"h":8.46,"l":8.2,"c":8.45,"v":4817700},{"d":"2010-07-08","o":8.5,"h":8.51,"l":8.37,"c":8.48,"v":1586700},{"d":"2010-07-09","o":8.45,"h":8.62,"l":8.39,"c":8.62,"v":2517300},{"d":"2010-07-12","o":8.62,"h":8.62,"l":8.46,"c":8.5,"v":2799900},{"d":"2010-07-13","o":8.54,"h":8.66,"l":8.54,"c":8.65,"v":3392100},{"d":"2010-07-14","o":8.66,"h":8.68,"l":8.61,"c":8.67,"v":1811700},{"d":"2010-07-15","o":8.64,"h":8.67,"l":8.53,"c":8.58,"v":1553400},{"d":"2010-07-16","o":8.54,"h":8.55,"l":8.35,"c":8.37,"v":1972800},{"d":"2010-07-19","o":8.38,"h":8.45,"l":8.33,"c":8.39,"v":1829700},{"d":"2010-07-20","o":8.35,"h":8.5,"l":8.29,"c":8.5,"v":2904300},{"d":"2010-07-21","o":8.5,"h":8.6,"l":8.46,"c":8.47,"v":3044700},{"d":"2010-07-22","o":8.54,"h":8.63,"l":8.51,"c":8.63,"v":2708100},{"d":"2010-07-23","o":8.62,"h":8.69,"l":8.57,"c":8.67,"v":2961000},{"d":"2010-07-26","o":8.72,"h":8.9,"l":8.69,"c":8.89,"v":3924900},{"d":"2010-07-27","o":8.9,"h":8.93,"l":8.61,"c":8.63,"v":7898400},{"d":"2010-07-28","o":8.57,"h":8.62,"l":8.49,"c":8.57,"v":4569300},{"d":"2010-07-29","o":8.65,"h":8.74,"l":8.53,"c":8.66,"v":5319900},{"d":"2010-07-30","o":8.62,"h":8.7,"l":8.4,"c":8.7,"v":3322800},{"d":"2010-08-02","o":8.81,"h":8.84,"l":8.68,"c":8.73,"v":2335500},{"d":"2010-08-03","o":8.72,"h":8.78,"l":8.67,"c":8.68,"v":2338200},{"d":"2010-08-04","o":8.69,"h":8.81,"l":8.69,"c":8.79,"v":1480500},{"d":"2010-08-05","o":8.72,"h":8.83,"l":8.71,"c":8.72,"v":1215900},{"d":"2010-08-06","o":8.67,"h":8.73,"l":8.57,"c":8.72,"v":2451600},{"d":"2010-08-09","o":8.73,"h":8.83,"l":8.73,"c":8.81,"v":1616400},{"d":"2010-08-10","o":8.73,"h":8.85,"l":8.68,"c":8.8,"v":1770300},{"d":"2010-08-11","o":8.69,"h":8.78,"l":8.59,"c":8.61,"v":2924100},{"d":"2010-08-12","o":8.55,"h":8.62,"l":8.49,"c":8.61,"v":2163600},{"d":"2010-08-13","o":8.56,"h":8.62,"l":8.53,"c":8.56,"v":2011500},{"d":"2010-08-16","o":8.53,"h":8.61,"l":8.51,"c":8.6,"v":935100},{"d":"2010-08-17","o":8.63,"h":8.74,"l":8.61,"c":8.7,"v":2321100},{"d":"2010-08-18","o":8.68,"h":8.79,"l":8.66,"c":8.74,"v":1966500},{"d":"2010-08-19","o":8.71,"h":8.74,"l":8.62,"c":8.63,"v":2489400},{"d":"2010-08-20","o":8.58,"h":8.69,"l":8.56,"c":8.68,"v":1197900},{"d":"2010-08-23","o":8.7,"h":8.74,"l":8.67,"c":8.72,"v":1470600},{"d":"2010-08-24","o":8.66,"h":8.71,"l":8.63,"c":8.64,"v":2627100},{"d":"2010-08-25","o":8.61,"h":8.82,"l":8.6,"c":8.8,"v":2486700},{"d":"2010-08-26","o":8.78,"h":8.83,"l":8.74,"c":8.75,"v":2658600},{"d":"2010-08-27","o":8.83,"h":8.87,"l":8.7,"c":8.87,"v":2235600},{"d":"2010-08-30","o":8.83,"h":8.86,"l":8.8,"c":8.83,"v":2836800},{"d":"2010-08-31","o":8.8,"h":8.88,"l":8.76,"c":8.87,"v":2961900},{"d":"2010-09-01","o":8.89,"h":9.08,"l":8.87,"c":9.07,"v":4454100},{"d":"2010-09-02","o":9.07,"h":9.07,"l":8.94,"c":8.99,"v":3736800},{"d":"2010-09-03","o":9.06,"h":9.07,"l":8.97,"c":9.04,"v":2946600},{"d":"2010-09-07","o":9,"h":9.03,"l":8.92,"c":8.92,"v":1691100},{"d":"2010-09-08","o":8.95,"h":9.03,"l":8.94,"c":9,"v":1451700},{"d":"2010-09-09","o":9.03,"h":9.05,"l":8.97,"c":9.03,"v":2196000},{"d":"2010-09-10","o":9.05,"h":9.05,"l":8.97,"c":8.97,"v":1564200},{"d":"2010-09-13","o":9,"h":9.04,"l":8.96,"c":9.02,"v":2569500},{"d":"2010-09-14","o":9.01,"h":9.06,"l":8.98,"c":9.03,"v":1944900},{"d":"2010-09-15","o":9.02,"h":9.17,"l":9.01,"c":9.16,"v":1473300},{"d":"2010-09-16","o":9.16,"h":9.19,"l":9.1,"c":9.16,"v":1845900},{"d":"2010-09-17","o":9.16,"h":9.21,"l":9.07,"c":9.16,"v":3024000},{"d":"2010-09-20","o":9.17,"h":9.19,"l":9.11,"c":9.18,"v":2674800},{"d":"2010-09-21","o":9.17,"h":9.39,"l":9.1,"c":9.2,"v":3618900},{"d":"2010-09-22","o":9.21,"h":9.25,"l":9.09,"c":9.11,"v":2349900},{"d":"2010-09-23","o":9.09,"h":9.1,"l":9,"c":9,"v":1217700},{"d":"2010-09-24","o":9.09,"h":9.13,"l":9.01,"c":9.12,"v":1332900},{"d":"2010-09-27","o":9.1,"h":9.16,"l":9.1,"c":9.13,"v":1466100},{"d":"2010-09-28","o":9.15,"h":9.21,"l":9.07,"c":9.19,"v":1805400},{"d":"2010-09-29","o":9.18,"h":9.22,"l":9.14,"c":9.2,"v":1702800},{"d":"2010-09-30","o":9.22,"h":9.31,"l":9.2,"c":9.31,"v":3104100},{"d":"2010-10-01","o":9.31,"h":9.32,"l":9.2,"c":9.24,"v":2449800},{"d":"2010-10-04","o":9.2,"h":9.27,"l":9.19,"c":9.23,"v":1098900},{"d":"2010-10-05","o":9.32,"h":9.32,"l":9.2,"c":9.31,"v":1740600},{"d":"2010-10-06","o":9.26,"h":9.33,"l":9.25,"c":9.27,"v":1063800},{"d":"2010-10-07","o":9.33,"h":9.33,"l":9.21,"c":9.21,"v":1864800},{"d":"2010-10-08","o":9.23,"h":9.27,"l":9.18,"c":9.23,"v":702900},{"d":"2010-10-11","o":9.22,"h":9.29,"l":9.2,"c":9.22,"v":1756800},{"d":"2010-10-12","o":9.2,"h":9.24,"l":9.17,"c":9.22,"v":1812600},{"d":"2010-10-13","o":9.23,"h":9.4,"l":9.23,"c":9.38,"v":3591000},{"d":"2010-10-14","o":9.33,"h":9.39,"l":9.31,"c":9.38,"v":3295800},{"d":"2010-10-15","o":9.4,"h":9.44,"l":9.37,"c":9.37,"v":1009800},{"d":"2010-10-18","o":9.4,"h":9.44,"l":9.36,"c":9.42,"v":1047600},{"d":"2010-10-19","o":9.34,"h":9.48,"l":9.34,"c":9.38,"v":2029500},{"d":"2010-10-20","o":9.41,"h":9.47,"l":9.37,"c":9.46,"v":5280300},{"d":"2010-10-21","o":9.5,"h":9.57,"l":9.49,"c":9.54,"v":3167100},{"d":"2010-10-22","o":9.5,"h":9.56,"l":9.5,"c":9.55,"v":2463300},{"d":"2010-10-25","o":9.57,"h":9.64,"l":9.54,"c":9.62,"v":4215600},{"d":"2010-10-26","o":9.54,"h":9.63,"l":9.49,"c":9.61,"v":4604400},{"d":"2010-10-27","o":9.61,"h":9.66,"l":9.56,"c":9.65,"v":4725000},{"d":"2010-10-28","o":9.66,"h":9.68,"l":9.63,"c":9.66,"v":3661200},{"d":"2010-10-29","o":9.59,"h":9.64,"l":9.49,"c":9.6,"v":4652100},{"d":"2010-11-01","o":9.65,"h":9.76,"l":9.6,"c":9.71,"v":3249900},{"d":"2010-11-02","o":9.75,"h":9.79,"l":9.74,"c":9.78,"v":1566900},{"d":"2010-11-03","o":9.77,"h":9.79,"l":9.67,"c":9.72,"v":2900700},{"d":"2010-11-04","o":9.72,"h":10.02,"l":9.7,"c":10.01,"v":3798000},{"d":"2010-11-05","o":9.97,"h":10.02,"l":9.93,"c":9.99,"v":2169000},{"d":"2010-11-08","o":9.95,"h":10.01,"l":9.9,"c":10,"v":2220300},{"d":"2010-11-09","o":10,"h":10.04,"l":9.87,"c":9.87,"v":2906100},{"d":"2010-11-10","o":9.87,"h":10.1,"l":9.86,"c":10.07,"v":2814300},{"d":"2010-11-11","o":9.99,"h":10.08,"l":9.99,"c":10.03,"v":2294100},{"d":"2010-11-12","o":9.98,"h":10.02,"l":9.95,"c":9.95,"v":2174400},{"d":"2010-11-15","o":9.96,"h":10.08,"l":9.96,"c":10.03,"v":2287800},{"d":"2010-11-16","o":10.01,"h":10.01,"l":9.89,"c":9.94,"v":3417300},{"d":"2010-11-17","o":9.94,"h":10,"l":9.9,"c":9.97,"v":2727000},{"d":"2010-11-18","o":10.01,"h":10.07,"l":9.98,"c":10.05,"v":1616400},{"d":"2010-11-19","o":10.04,"h":10.04,"l":9.98,"c":10.02,"v":1249200},{"d":"2010-11-22","o":10,"h":10.07,"l":9.97,"c":10.05,"v":2014200},{"d":"2010-11-23","o":9.98,"h":10.09,"l":9.94,"c":10.07,"v":2424600},{"d":"2010-11-24","o":10.1,"h":10.2,"l":10.09,"c":10.19,"v":2466900},{"d":"2010-11-26","o":10.12,"h":10.23,"l":10.11,"c":10.18,"v":1139400},{"d":"2010-11-29","o":10.16,"h":10.19,"l":9.97,"c":10.07,"v":6282900},{"d":"2010-11-30","o":9.98,"h":10.04,"l":9.93,"c":10.03,"v":6048000},{"d":"2010-12-01","o":10.13,"h":10.13,"l":10.05,"c":10.08,"v":4546800},{"d":"2010-12-02","o":10.07,"h":10.2,"l":10,"c":10.18,"v":5843700},{"d":"2010-12-03","o":10.08,"h":10.13,"l":9.95,"c":10.12,"v":5166900},{"d":"2010-12-06","o":9.94,"h":10.02,"l":9.89,"c":9.99,"v":4382100},{"d":"2010-12-07","o":10,"h":10.05,"l":9.87,"c":9.9,"v":6610500},{"d":"2010-12-08","o":9.89,"h":9.95,"l":9.86,"c":9.95,"v":4545000},{"d":"2010-12-09","o":10,"h":10.01,"l":9.88,"c":9.94,"v":3628800},{"d":"2010-12-10","o":9.94,"h":10,"l":9.91,"c":9.93,"v":3240900},{"d":"2010-12-13","o":9.93,"h":9.99,"l":9.91,"c":9.93,"v":3451500},{"d":"2010-12-14","o":9.93,"h":9.97,"l":9.92,"c":9.93,"v":3659400},{"d":"2010-12-15","o":9.96,"h":9.99,"l":9.83,"c":9.84,"v":5505300},{"d":"2010-12-16","o":9.84,"h":9.91,"l":9.83,"c":9.87,"v":3170700},{"d":"2010-12-17","o":9.88,"h":9.92,"l":9.85,"c":9.85,"v":4030200},{"d":"2010-12-20","o":9.85,"h":9.88,"l":9.53,"c":9.81,"v":6942600},{"d":"2010-12-21","o":9.82,"h":9.88,"l":9.81,"c":9.82,"v":2465100},{"d":"2010-12-22","o":9.82,"h":9.89,"l":9.82,"c":9.87,"v":3031200},{"d":"2010-12-23","o":9.87,"h":9.89,"l":9.83,"c":9.83,"v":3078000},{"d":"2010-12-27","o":9.81,"h":9.89,"l":9.8,"c":9.87,"v":2110500},{"d":"2010-12-28","o":9.87,"h":9.88,"l":9.84,"c":9.86,"v":1359900},{"d":"2010-12-29","o":9.85,"h":9.87,"l":9.82,"c":9.83,"v":1257300},{"d":"2010-12-30","o":9.82,"h":9.86,"l":9.81,"c":9.81,"v":2322900},{"d":"2010-12-31","o":9.8,"h":9.83,"l":9.78,"c":9.78,"v":2597400},{"d":"2011-01-03","o":9.86,"h":9.86,"l":9.78,"c":9.83,"v":4016700},{"d":"2011-01-04","o":9.86,"h":9.86,"l":9.74,"c":9.77,"v":4072500},{"d":"2011-01-05","o":9.74,"h":9.82,"l":9.71,"c":9.79,"v":3035700},{"d":"2011-01-06","o":9.64,"h":9.78,"l":9.55,"c":9.65,"v":3659400},{"d":"2011-01-07","o":9.65,"h":9.69,"l":9.58,"c":9.58,"v":4126500},{"d":"2011-01-10","o":9.55,"h":9.59,"l":9.51,"c":9.55,"v":3897900},{"d":"2011-01-11","o":9.6,"h":9.73,"l":9.58,"c":9.72,"v":3949200},{"d":"2011-01-12","o":9.75,"h":9.79,"l":9.73,"c":9.77,"v":2906100},{"d":"2011-01-13","o":9.78,"h":9.78,"l":9.69,"c":9.73,"v":2242800},{"d":"2011-01-14","o":9.73,"h":9.78,"l":9.7,"c":9.78,"v":2033100},{"d":"2011-01-18","o":9.78,"h":9.81,"l":9.72,"c":9.79,"v":3418200},{"d":"2011-01-19","o":9.79,"h":9.84,"l":9.75,"c":9.77,"v":2682000},{"d":"2011-01-20","o":9.75,"h":9.8,"l":9.75,"c":9.77,"v":3694500},{"d":"2011-01-21","o":9.78,"h":9.79,"l":9.75,"c":9.79,"v":1554300},{"d":"2011-01-24","o":9.81,"h":9.93,"l":9.78,"c":9.93,"v":1654200},{"d":"2011-01-25","o":9.92,"h":10.01,"l":9.89,"c":9.95,"v":3548700},{"d":"2011-01-26","o":9.98,"h":9.98,"l":9.92,"c":9.94,"v":1649700},{"d":"2011-01-27","o":9.93,"h":9.97,"l":9.9,"c":9.96,"v":2050200},{"d":"2011-01-28","o":9.94,"h":9.96,"l":9.75,"c":9.76,"v":3160800},{"d":"2011-01-31","o":9.76,"h":9.91,"l":9.75,"c":9.81,"v":3293100},{"d":"2011-02-01","o":9.84,"h":9.94,"l":9.8,"c":9.91,"v":2876400},{"d":"2011-02-02","o":9.87,"h":9.94,"l":9.86,"c":9.9,"v":1455300},{"d":"2011-02-03","o":9.87,"h":10,"l":9.86,"c":9.99,"v":1108800},{"d":"2011-02-04","o":10.01,"h":10.03,"l":9.97,"c":9.99,"v":1125000},{"d":"2011-02-07","o":10.02,"h":10.06,"l":10.01,"c":10.06,"v":1312200},{"d":"2011-02-08","o":10.1,"h":10.11,"l":10.06,"c":10.1,"v":1087200},{"d":"2011-02-09","o":10.07,"h":10.16,"l":10.04,"c":10.14,"v":3988800},{"d":"2011-02-10","o":10.08,"h":10.15,"l":10.05,"c":10.12,"v":1911600},{"d":"2011-02-11","o":10.09,"h":10.27,"l":10.09,"c":10.25,"v":2164500},{"d":"2011-02-14","o":10.27,"h":10.28,"l":10.12,"c":10.13,"v":2171700},{"d":"2011-02-15","o":10.09,"h":10.27,"l":9.93,"c":9.97,"v":4149900},{"d":"2011-02-16","o":10.02,"h":10.03,"l":9.94,"c":9.99,"v":2706300},{"d":"2011-02-17","o":9.97,"h":10.01,"l":9.88,"c":9.96,"v":4556700},{"d":"2011-02-18","o":9.98,"h":10.02,"l":9.92,"c":10.01,"v":3231000},{"d":"2011-02-22","o":9.91,"h":9.95,"l":9.76,"c":9.76,"v":3654000},{"d":"2011-02-23","o":9.75,"h":9.78,"l":9.72,"c":9.72,"v":8481600},{"d":"2011-02-24","o":9.73,"h":9.78,"l":9.69,"c":9.73,"v":4623300},{"d":"2011-02-25","o":9.85,"h":10,"l":9.77,"c":9.99,"v":4843800},{"d":"2011-02-28","o":10.05,"h":10.09,"l":9.96,"c":10.06,"v":3905100},{"d":"2011-03-01","o":10.04,"h":10.17,"l":9.99,"c":10.01,"v":4881600},{"d":"2011-03-02","o":10.01,"h":10.06,"l":9.96,"c":9.97,"v":1931400},{"d":"2011-03-03","o":10.04,"h":10.08,"l":10,"c":10.01,"v":4868100},{"d":"2011-03-04","o":10,"h":10.06,"l":9.93,"c":9.96,"v":2504700},{"d":"2011-03-07","o":9.98,"h":9.99,"l":9.91,"c":9.93,"v":1902600},{"d":"2011-03-08","o":9.98,"h":10.1,"l":9.94,"c":10.05,"v":1833300},{"d":"2011-03-09","o":10.04,"h":10.1,"l":10.02,"c":10.06,"v":1708200},{"d":"2011-03-10","o":10,"h":10.05,"l":9.92,"c":9.93,"v":1904400},{"d":"2011-03-11","o":9.85,"h":10.12,"l":9.72,"c":10.06,"v":8342100},{"d":"2011-03-14","o":9.98,"h":10.14,"l":9.93,"c":10.13,"v":3232800},{"d":"2011-03-15","o":9.88,"h":10.32,"l":9.88,"c":10.07,"v":8639100},{"d":"2011-03-16","o":10.04,"h":10.06,"l":9.95,"c":10,"v":5147100},{"d":"2011-03-17","o":10.08,"h":10.09,"l":9.98,"c":10.01,"v":2937600},{"d":"2011-03-18","o":10.12,"h":10.21,"l":10.08,"c":10.11,"v":2546100},{"d":"2011-03-21","o":10.19,"h":10.3,"l":10.14,"c":10.29,"v":1738800},{"d":"2011-03-22","o":10.27,"h":10.4,"l":10.22,"c":10.31,"v":2326500},{"d":"2011-03-23","o":10.26,"h":10.55,"l":10.26,"c":10.51,"v":4044600},{"d":"2011-03-24","o":10.53,"h":10.58,"l":10.48,"c":10.56,"v":2926800},{"d":"2011-03-25","o":10.56,"h":10.72,"l":10.55,"c":10.65,"v":3131100},{"d":"2011-03-28","o":10.65,"h":10.67,"l":10.56,"c":10.56,"v":1350900},{"d":"2011-03-29","o":10.54,"h":10.66,"l":10.53,"c":10.62,"v":2726100},{"d":"2011-03-30","o":10.6,"h":10.91,"l":10.6,"c":10.88,"v":3022200},{"d":"2011-03-31","o":10.9,"h":11.06,"l":10.88,"c":11.02,"v":3120300},{"d":"2011-04-01","o":11.1,"h":11.17,"l":10.97,"c":11.17,"v":3503700},{"d":"2011-04-04","o":11.38,"h":11.49,"l":11.3,"c":11.36,"v":4584600},{"d":"2011-04-05","o":11.37,"h":11.39,"l":11.31,"c":11.35,"v":2555100},{"d":"2011-04-06","o":11.44,"h":11.48,"l":11.38,"c":11.41,"v":2590200},{"d":"2011-04-07","o":11.43,"h":11.5,"l":11.38,"c":11.42,"v":1957500},{"d":"2011-04-08","o":11.43,"h":11.46,"l":11.38,"c":11.4,"v":2200500},{"d":"2011-04-11","o":11.36,"h":11.46,"l":11.34,"c":11.41,"v":1998900},{"d":"2011-04-12","o":11.36,"h":11.36,"l":11.25,"c":11.31,"v":2430000},{"d":"2011-04-13","o":11.38,"h":11.42,"l":11.33,"c":11.39,"v":1486800},{"d":"2011-04-14","o":11.4,"h":11.42,"l":11.19,"c":11.28,"v":7834500},{"d":"2011-04-15","o":11.32,"h":11.35,"l":11.23,"c":11.33,"v":2259900},{"d":"2011-04-18","o":11.23,"h":11.31,"l":11.18,"c":11.29,"v":2403900},{"d":"2011-04-19","o":11.3,"h":11.35,"l":11.13,"c":11.16,"v":1986300},{"d":"2011-04-20","o":11.23,"h":11.24,"l":11.12,"c":11.19,"v":2356200},{"d":"2011-04-21","o":11.26,"h":11.3,"l":11.21,"c":11.29,"v":835200},{"d":"2011-04-25","o":11.31,"h":11.37,"l":11.22,"c":11.37,"v":1435500},{"d":"2011-04-26","o":11.44,"h":11.73,"l":11.23,"c":11.32,"v":4547700},{"d":"2011-04-27","o":11.35,"h":11.5,"l":11.31,"c":11.5,"v":3808800},{"d":"2011-04-28","o":11.46,"h":11.63,"l":11.46,"c":11.56,"v":2196000},{"d":"2011-04-29","o":11.55,"h":11.56,"l":11.47,"c":11.56,"v":2097000},{"d":"2011-05-02","o":11.56,"h":11.59,"l":11.38,"c":11.4,"v":1809000},{"d":"2011-05-03","o":11.37,"h":11.47,"l":11.32,"c":11.38,"v":1656000},{"d":"2011-05-04","o":11.36,"h":11.41,"l":11.29,"c":11.37,"v":2274300},{"d":"2011-05-05","o":11.35,"h":11.41,"l":11.22,"c":11.23,"v":2122200},{"d":"2011-05-06","o":11.3,"h":11.43,"l":11.25,"c":11.3,"v":1242000},{"d":"2011-05-09","o":11.32,"h":11.42,"l":11.26,"c":11.38,"v":1089000},{"d":"2011-05-10","o":11.39,"h":11.42,"l":11.3,"c":11.39,"v":1782900},{"d":"2011-05-11","o":11.35,"h":11.41,"l":11.23,"c":11.26,"v":5940000},{"d":"2011-05-12","o":11.27,"h":11.62,"l":11.21,"c":11.61,"v":2778000},{"d":"2011-05-13","o":11.65,"h":11.71,"l":11.4,"c":11.41,"v":2543700},{"d":"2011-05-16","o":11.43,"h":11.53,"l":11.37,"c":11.52,"v":2046300},{"d":"2011-05-17","o":11.46,"h":11.47,"l":11.36,"c":11.46,"v":1374000},{"d":"2011-05-18","o":11.48,"h":11.51,"l":11.41,"c":11.5,"v":1578000},{"d":"2011-05-19","o":11.52,"h":11.54,"l":11.44,"c":11.48,"v":1516800},{"d":"2011-05-20","o":11.5,"h":11.6,"l":11.43,"c":11.49,"v":2150700},{"d":"2011-05-23","o":11.36,"h":11.47,"l":11.35,"c":11.41,"v":1282500},{"d":"2011-05-24","o":11.4,"h":11.44,"l":11.21,"c":11.22,"v":1489200},{"d":"2011-05-25","o":11.18,"h":11.2,"l":11.05,"c":11.1,"v":2458500},{"d":"2011-05-26","o":11.07,"h":11.21,"l":11.05,"c":11.17,"v":1748100},{"d":"2011-05-27","o":11.21,"h":11.35,"l":11.14,"c":11.27,"v":1984500},{"d":"2011-05-31","o":11.3,"h":11.33,"l":11.16,"c":11.24,"v":5280600},{"d":"2011-06-01","o":11.22,"h":11.35,"l":11.14,"c":11.15,"v":3504900},{"d":"2011-06-02","o":11.18,"h":11.29,"l":11.1,"c":11.29,"v":1879200},{"d":"2011-06-03","o":11.16,"h":11.34,"l":11.14,"c":11.23,"v":1300200},{"d":"2011-06-06","o":11.18,"h":11.22,"l":11.09,"c":11.18,"v":1308600},{"d":"2011-06-07","o":11.22,"h":11.23,"l":11.14,"c":11.15,"v":896700},{"d":"2011-06-08","o":11.11,"h":11.13,"l":11.06,"c":11.09,"v":842100},{"d":"2011-06-09","o":11.09,"h":11.09,"l":10.88,"c":11.05,"v":1465200},{"d":"2011-06-10","o":11.03,"h":11.03,"l":10.88,"c":10.89,"v":1163700},{"d":"2011-06-13","o":10.86,"h":11.02,"l":10.81,"c":10.95,"v":1376400},{"d":"2011-06-14","o":11.02,"h":11.13,"l":10.98,"c":11.05,"v":1465500},{"d":"2011-06-15","o":10.95,"h":11,"l":10.75,"c":10.86,"v":2323500},{"d":"2011-06-16","o":10.84,"h":11,"l":10.84,"c":10.93,"v":1519200},{"d":"2011-06-17","o":10.98,"h":11,"l":10.83,"c":10.85,"v":3228300},{"d":"2011-06-20","o":10.79,"h":10.97,"l":10.79,"c":10.92,"v":1028400},{"d":"2011-06-21","o":10.92,"h":10.93,"l":10.83,"c":10.91,"v":1507800},{"d":"2011-06-22","o":10.9,"h":10.93,"l":10.82,"c":10.84,"v":1022100},{"d":"2011-06-23","o":10.77,"h":10.78,"l":10.62,"c":10.77,"v":1900500},{"d":"2011-06-24","o":10.72,"h":10.77,"l":10.5,"c":10.66,"v":3562500},{"d":"2011-06-27","o":10.64,"h":10.9,"l":10.59,"c":10.88,"v":1467000},{"d":"2011-06-28","o":10.88,"h":10.91,"l":10.73,"c":10.76,"v":1622100},{"d":"2011-06-29","o":10.8,"h":10.81,"l":10.66,"c":10.77,"v":2185200},{"d":"2011-06-30","o":10.93,"h":10.93,"l":10.62,"c":10.64,"v":4467000},{"d":"2011-07-01","o":10.68,"h":10.9,"l":10.64,"c":10.85,"v":2826300},{"d":"2011-07-05","o":10.86,"h":10.89,"l":10.76,"c":10.79,"v":1305300},{"d":"2011-07-06","o":10.79,"h":10.89,"l":10.74,"c":10.88,"v":930000},{"d":"2011-07-07","o":10.93,"h":11.03,"l":10.88,"c":11.02,"v":1228800},{"d":"2011-07-08","o":10.91,"h":11.03,"l":10.87,"c":11.01,"v":1678500},{"d":"2011-07-11","o":10.92,"h":10.96,"l":10.8,"c":10.88,"v":1522500},{"d":"2011-07-12","o":10.87,"h":11.04,"l":10.87,"c":10.99,"v":1269000},{"d":"2011-07-13","o":11.01,"h":11.2,"l":11.01,"c":11.11,"v":1996800},{"d":"2011-07-14","o":11.1,"h":11.16,"l":10.93,"c":10.94,"v":918300},{"d":"2011-07-15","o":10.98,"h":10.98,"l":10.86,"c":10.88,"v":1303500},{"d":"2011-07-18","o":10.84,"h":10.87,"l":10.71,"c":10.77,"v":1181400},{"d":"2011-07-19","o":10.79,"h":10.83,"l":10.64,"c":10.81,"v":1890300},{"d":"2011-07-20","o":10.83,"h":10.83,"l":10.74,"c":10.76,"v":1135500},{"d":"2011-07-21","o":10.77,"h":10.93,"l":10.75,"c":10.91,"v":1422300},{"d":"2011-07-22","o":10.87,"h":10.98,"l":10.83,"c":10.91,"v":2784600},{"d":"2011-07-25","o":10.85,"h":11.1,"l":10.85,"c":11.03,"v":2322000},{"d":"2011-07-26","o":11.11,"h":11.6,"l":11.1,"c":11.51,"v":4920600},{"d":"2011-07-27","o":11.43,"h":11.54,"l":11.35,"c":11.39,"v":3552600},{"d":"2011-07-28","o":11.35,"h":11.42,"l":11.26,"c":11.28,"v":1662900},{"d":"2011-07-29","o":11.19,"h":11.41,"l":11.16,"c":11.27,"v":1948200},{"d":"2011-08-01","o":11.31,"h":11.35,"l":11.14,"c":11.16,"v":2004300},{"d":"2011-08-02","o":11.11,"h":11.33,"l":11.08,"c":11.09,"v":2207100},{"d":"2011-08-03","o":11.1,"h":11.1,"l":10.9,"c":11.03,"v":1972200},{"d":"2011-08-04","o":10.9,"h":11.02,"l":10.89,"c":10.91,"v":4424100},{"d":"2011-08-05","o":10.93,"h":11.09,"l":10.76,"c":10.9,"v":4067700},{"d":"2011-08-08","o":10.67,"h":10.82,"l":10.02,"c":10.07,"v":6888000},{"d":"2011-08-09","o":10.21,"h":10.75,"l":10.1,"c":10.75,"v":5973900},{"d":"2011-08-10","o":10.59,"h":10.66,"l":10.37,"c":10.42,"v":5662200},{"d":"2011-08-11","o":10.48,"h":11.11,"l":10.45,"c":10.98,"v":4167300},{"d":"2011-08-12","o":11.03,"h":11.08,"l":10.81,"c":10.96,"v":2831100},{"d":"2011-08-15","o":11.05,"h":11.36,"l":11.04,"c":11.35,"v":3628500},{"d":"2011-08-16","o":11.25,"h":11.3,"l":11.1,"c":11.18,"v":2644800},{"d":"2011-08-17","o":11.25,"h":11.34,"l":11.21,"c":11.32,"v":1495200},{"d":"2011-08-18","o":11.01,"h":11.18,"l":10.93,"c":10.98,"v":4323900},{"d":"2011-08-19","o":10.87,"h":10.98,"l":10.76,"c":10.79,"v":2258700},{"d":"2011-08-22","o":11.02,"h":11.05,"l":10.74,"c":10.79,"v":1580700},{"d":"2011-08-23","o":10.8,"h":10.92,"l":10.77,"c":10.85,"v":2681100},{"d":"2011-08-24","o":10.78,"h":10.91,"l":10.74,"c":10.86,"v":4100700},{"d":"2011-08-25","o":10.9,"h":11.05,"l":10.59,"c":10.68,"v":2503200},{"d":"2011-08-26","o":10.59,"h":10.9,"l":10.49,"c":10.89,"v":3295800},{"d":"2011-08-29","o":11,"h":11.33,"l":10.97,"c":11.33,"v":3563400},{"d":"2011-08-30","o":11.31,"h":11.31,"l":11.15,"c":11.17,"v":2074500},{"d":"2011-08-31","o":11.24,"h":11.31,"l":11.13,"c":11.23,"v":2221500},{"d":"2011-09-01","o":11.25,"h":11.37,"l":11.19,"c":11.31,"v":2623500},{"d":"2011-09-02","o":11.16,"h":11.23,"l":11.01,"c":11.01,"v":1521300},{"d":"2011-09-06","o":10.79,"h":10.98,"l":10.74,"c":10.9,"v":2018700},{"d":"2011-09-07","o":11.03,"h":11.22,"l":11.01,"c":11.2,"v":2428500},{"d":"2011-09-08","o":11.13,"h":11.22,"l":11.05,"c":11.06,"v":1485600},{"d":"2011-09-09","o":10.95,"h":10.97,"l":10.77,"c":10.8,"v":2716200},{"d":"2011-09-12","o":10.68,"h":10.89,"l":10.67,"c":10.88,"v":2334600},{"d":"2011-09-13","o":10.93,"h":11.15,"l":10.89,"c":11,"v":7126200},{"d":"2011-09-14","o":11.01,"h":11.15,"l":10.96,"c":11.09,"v":3597300},{"d":"2011-09-15","o":11.13,"h":11.18,"l":11.05,"c":11.16,"v":2402700},{"d":"2011-09-16","o":11.21,"h":11.27,"l":11.11,"c":11.22,"v":2377500},{"d":"2011-09-19","o":11.05,"h":11.09,"l":10.93,"c":10.95,"v":2107200},{"d":"2011-09-20","o":10.98,"h":11.16,"l":10.96,"c":10.99,"v":1747500},{"d":"2011-09-21","o":11.02,"h":11.02,"l":10.62,"c":10.62,"v":2015100},{"d":"2011-09-22","o":10.38,"h":10.56,"l":10.35,"c":10.49,"v":2824800},{"d":"2011-09-23","o":10.42,"h":10.54,"l":10.31,"c":10.53,"v":2028600},{"d":"2011-09-26","o":10.57,"h":10.67,"l":10.45,"c":10.67,"v":2034600},{"d":"2011-09-27","o":10.8,"h":10.87,"l":10.66,"c":10.71,"v":1579800},{"d":"2011-09-28","o":10.77,"h":10.81,"l":10.51,"c":10.51,"v":1937400},{"d":"2011-09-29","o":10.72,"h":10.85,"l":10.62,"c":10.85,"v":1593600},{"d":"2011-09-30","o":10.77,"h":10.98,"l":10.77,"c":10.89,"v":2945100},{"d":"2011-10-03","o":10.91,"h":10.95,"l":10.63,"c":10.64,"v":2306100},{"d":"2011-10-04","o":10.58,"h":10.99,"l":10.49,"c":10.98,"v":3405900},{"d":"2011-10-05","o":10.99,"h":11.09,"l":10.82,"c":11.05,"v":2247000},{"d":"2011-10-06","o":10.97,"h":11.14,"l":10.92,"c":11.07,"v":1659600},{"d":"2011-10-07","o":11.13,"h":11.13,"l":10.8,"c":10.82,"v":1992900},{"d":"2011-10-10","o":10.89,"h":11.1,"l":10.88,"c":11.09,"v":2227800},{"d":"2011-10-11","o":11,"h":11.1,"l":10.92,"c":10.93,"v":1306200},{"d":"2011-10-12","o":11.02,"h":11.02,"l":10.9,"c":10.97,"v":2526300},{"d":"2011-10-13","o":10.9,"h":11.07,"l":10.85,"c":11.01,"v":1988400},{"d":"2011-10-14","o":11.07,"h":11.18,"l":10.94,"c":11.18,"v":2175000},{"d":"2011-10-17","o":11.07,"h":11.2,"l":11.01,"c":11.1,"v":1719600},{"d":"2011-10-18","o":11.11,"h":11.26,"l":10.95,"c":11.2,"v":2808600},{"d":"2011-10-19","o":11.17,"h":11.41,"l":11.1,"c":11.35,"v":2915400},{"d":"2011-10-20","o":11.37,"h":11.66,"l":11.24,"c":11.66,"v":2664000},{"d":"2011-10-21","o":11.69,"h":12.04,"l":11.65,"c":12.02,"v":3046800},{"d":"2011-10-24","o":12,"h":12.22,"l":11.97,"c":12.14,"v":3356700},{"d":"2011-10-25","o":12.13,"h":12.5,"l":11.96,"c":11.97,"v":2563200},{"d":"2011-10-26","o":12.18,"h":12.28,"l":11.84,"c":12.05,"v":4246200},{"d":"2011-10-27","o":12.3,"h":12.36,"l":12.03,"c":12.22,"v":2435100},{"d":"2011-10-28","o":12.17,"h":12.25,"l":12.09,"c":12.18,"v":2123700},{"d":"2011-10-31","o":12.02,"h":12.18,"l":11.95,"c":11.99,"v":3533400},{"d":"2011-11-01","o":11.75,"h":11.97,"l":11.57,"c":11.63,"v":5163300},{"d":"2011-11-02","o":11.74,"h":11.97,"l":11.68,"c":11.95,"v":2595600},{"d":"2011-11-03","o":12,"h":12.05,"l":11.9,"c":11.96,"v":2924100},{"d":"2011-11-04","o":11.82,"h":12.06,"l":11.82,"c":12,"v":2222700},{"d":"2011-11-07","o":11.94,"h":12.03,"l":11.89,"c":12.03,"v":2356500},{"d":"2011-11-08","o":12.08,"h":12.21,"l":11.99,"c":12.2,"v":2067600},{"d":"2011-11-09","o":12.01,"h":12.09,"l":11.97,"c":12,"v":3320400},{"d":"2011-11-10","o":12.05,"h":12.07,"l":11.84,"c":11.92,"v":2671800},{"d":"2011-11-11","o":12,"h":12.25,"l":11.97,"c":12.25,"v":3105900},{"d":"2011-11-14","o":12.18,"h":12.33,"l":12.17,"c":12.24,"v":3373200},{"d":"2011-11-15","o":12.23,"h":12.27,"l":12.15,"c":12.26,"v":2980200},{"d":"2011-11-16","o":12.21,"h":12.21,"l":12.12,"c":12.17,"v":3542100},{"d":"2011-11-17","o":12.12,"h":12.25,"l":11.98,"c":11.98,"v":3474000},{"d":"2011-11-18","o":12.07,"h":12.2,"l":11.95,"c":12.15,"v":4052700},{"d":"2011-11-21","o":12.06,"h":12.11,"l":11.91,"c":12,"v":2405700},{"d":"2011-11-22","o":12.02,"h":12.03,"l":11.9,"c":11.93,"v":1686000},{"d":"2011-11-23","o":11.85,"h":11.99,"l":11.62,"c":11.62,"v":2163000},{"d":"2011-11-25","o":11.55,"h":12.09,"l":11.55,"c":12.07,"v":3521400},{"d":"2011-11-28","o":12.28,"h":12.33,"l":12.05,"c":12.19,"v":4110300},{"d":"2011-11-29","o":12.2,"h":12.35,"l":12.18,"c":12.3,"v":3538800},{"d":"2011-11-30","o":12.5,"h":12.6,"l":12.28,"c":12.59,"v":7012500},{"d":"2011-12-01","o":12.62,"h":12.64,"l":12.48,"c":12.49,"v":2848200},{"d":"2011-12-02","o":12.52,"h":12.66,"l":12.39,"c":12.43,"v":2412900},{"d":"2011-12-05","o":12.57,"h":12.59,"l":12.36,"c":12.43,"v":2731800},{"d":"2011-12-06","o":12.4,"h":12.53,"l":12.36,"c":12.5,"v":2625300},{"d":"2011-12-07","o":12.39,"h":12.5,"l":12.29,"c":12.47,"v":2292600},{"d":"2011-12-08","o":12.38,"h":12.45,"l":12.29,"c":12.31,"v":2334600},{"d":"2011-12-09","o":12.37,"h":12.53,"l":12.3,"c":12.47,"v":2910600},{"d":"2011-12-12","o":12.34,"h":12.41,"l":12.2,"c":12.27,"v":1985700},{"d":"2011-12-13","o":12.27,"h":12.36,"l":12.06,"c":12.12,"v":1465200},{"d":"2011-12-14","o":12.04,"h":12.21,"l":12.03,"c":12.14,"v":2824200},{"d":"2011-12-15","o":12.28,"h":12.3,"l":12.15,"c":12.21,"v":2127600},{"d":"2011-12-16","o":12.24,"h":12.39,"l":12.21,"c":12.33,"v":3936900},{"d":"2011-12-19","o":12.42,"h":12.44,"l":12.14,"c":12.16,"v":1789500},{"d":"2011-12-20","o":12.19,"h":12.3,"l":12.16,"c":12.23,"v":2501100},{"d":"2011-12-21","o":12.22,"h":12.45,"l":12.19,"c":12.34,"v":2884800},{"d":"2011-12-22","o":12.32,"h":12.36,"l":12.24,"c":12.3,"v":1584600},{"d":"2011-12-23","o":12.37,"h":12.62,"l":12.34,"c":12.5,"v":934800},{"d":"2011-12-27","o":12.51,"h":12.56,"l":12.41,"c":12.55,"v":1431600},{"d":"2011-12-28","o":12.46,"h":12.54,"l":12.36,"c":12.39,"v":1452900},{"d":"2011-12-29","o":12.43,"h":12.47,"l":12.38,"c":12.44,"v":1001700},{"d":"2011-12-30","o":12.41,"h":12.48,"l":12.36,"c":12.41,"v":883500},{"d":"2012-01-03","o":12.6,"h":12.61,"l":12.37,"c":12.49,"v":2734200},{"d":"2012-01-04","o":12.54,"h":12.55,"l":12.21,"c":12.27,"v":2249100},{"d":"2012-01-05","o":12.21,"h":12.5,"l":12.08,"c":12.5,"v":2534400},{"d":"2012-01-06","o":12.49,"h":12.62,"l":12.47,"c":12.49,"v":1424400},{"d":"2012-01-09","o":12.44,"h":12.44,"l":12.3,"c":12.4,"v":704400},{"d":"2012-01-10","o":12.48,"h":12.52,"l":12.38,"c":12.48,"v":1104000},{"d":"2012-01-11","o":12.47,"h":12.47,"l":12.35,"c":12.38,"v":1449900},{"d":"2012-01-12","o":12.31,"h":12.4,"l":12.31,"c":12.4,"v":1439700},{"d":"2012-01-13","o":12.39,"h":12.4,"l":12.25,"c":12.39,"v":1868700},{"d":"2012-01-17","o":12.43,"h":12.47,"l":12.3,"c":12.31,"v":1518600},{"d":"2012-01-18","o":12.22,"h":12.34,"l":12.16,"c":12.32,"v":2520900},{"d":"2012-01-19","o":12.31,"h":12.33,"l":12.25,"c":12.3,"v":1247100},{"d":"2012-01-20","o":12.36,"h":12.48,"l":12.28,"c":12.47,"v":1086300},{"d":"2012-01-23","o":12.39,"h":12.43,"l":12.23,"c":12.32,"v":976800},{"d":"2012-01-24","o":12.29,"h":12.33,"l":12.17,"c":12.28,"v":1412700},{"d":"2012-01-25","o":12.27,"h":12.39,"l":12.27,"c":12.34,"v":1439100},{"d":"2012-01-26","o":12.4,"h":12.41,"l":12.32,"c":12.38,"v":2548200},{"d":"2012-01-27","o":12.34,"h":12.36,"l":12.02,"c":12.05,"v":3264600},{"d":"2012-01-30","o":12.05,"h":12.09,"l":11.84,"c":11.86,"v":4613400},{"d":"2012-01-31","o":11.91,"h":12.07,"l":11.83,"c":12.02,"v":5587200},{"d":"2012-02-01","o":12.1,"h":12.35,"l":12.04,"c":12.2,"v":6390000},{"d":"2012-02-02","o":12.27,"h":12.33,"l":12.2,"c":12.29,"v":1403400},{"d":"2012-02-03","o":12.34,"h":12.38,"l":12.28,"c":12.38,"v":1600500},{"d":"2012-02-06","o":12.32,"h":12.43,"l":12.28,"c":12.42,"v":1384500},{"d":"2012-02-07","o":12.39,"h":12.61,"l":12.35,"c":12.57,"v":1757400},{"d":"2012-02-08","o":12.59,"h":12.69,"l":12.52,"c":12.63,"v":1623600},{"d":"2012-02-09","o":12.62,"h":12.65,"l":12.48,"c":12.6,"v":693600},{"d":"2012-02-10","o":12.6,"h":12.74,"l":12.49,"c":12.64,"v":1989300},{"d":"2012-02-13","o":12.67,"h":12.72,"l":12.58,"c":12.66,"v":1714800},{"d":"2012-02-14","o":12.51,"h":12.72,"l":12.51,"c":12.55,"v":1826700},{"d":"2012-02-15","o":12.69,"h":12.87,"l":12.45,"c":12.66,"v":2635200},{"d":"2012-02-16","o":12.6,"h":12.69,"l":12.47,"c":12.55,"v":2079600},{"d":"2012-02-17","o":12.58,"h":12.66,"l":12.51,"c":12.52,"v":1478700},{"d":"2012-02-21","o":12.51,"h":12.57,"l":12.43,"c":12.55,"v":1971900},{"d":"2012-02-22","o":12.54,"h":12.58,"l":12.26,"c":12.28,"v":1793700},{"d":"2012-02-23","o":12.26,"h":12.34,"l":12.22,"c":12.26,"v":1754700},{"d":"2012-02-24","o":12.31,"h":12.44,"l":12.29,"c":12.4,"v":1996500},{"d":"2012-02-27","o":12.28,"h":12.33,"l":12.21,"c":12.25,"v":1241100},{"d":"2012-02-28","o":12.22,"h":12.3,"l":12.13,"c":12.23,"v":1923900},{"d":"2012-02-29","o":12.28,"h":12.38,"l":12.21,"c":12.35,"v":2636400},{"d":"2012-03-01","o":12.35,"h":12.55,"l":12.34,"c":12.53,"v":2555400},{"d":"2012-03-02","o":12.47,"h":12.54,"l":12.26,"c":12.32,"v":1688700},{"d":"2012-03-05","o":12.26,"h":12.29,"l":12.13,"c":12.27,"v":1801500},{"d":"2012-03-06","o":12.2,"h":12.2,"l":12.05,"c":12.13,"v":2048700},{"d":"2012-03-07","o":12.18,"h":12.24,"l":12.07,"c":12.23,"v":1154100},{"d":"2012-03-08","o":12.26,"h":12.29,"l":12.11,"c":12.28,"v":1542300},{"d":"2012-03-09","o":12.28,"h":12.48,"l":12.26,"c":12.46,"v":1538700},{"d":"2012-03-12","o":12.45,"h":12.5,"l":12.36,"c":12.36,"v":1166700},{"d":"2012-03-13","o":12.45,"h":12.51,"l":12.37,"c":12.5,"v":1999500},{"d":"2012-03-14","o":12.44,"h":12.5,"l":12.32,"c":12.46,"v":1734900},{"d":"2012-03-15","o":12.5,"h":12.5,"l":12.36,"c":12.41,"v":1191900},{"d":"2012-03-16","o":12.42,"h":12.42,"l":12.22,"c":12.22,"v":1025700},{"d":"2012-03-19","o":12.22,"h":12.4,"l":12.17,"c":12.35,"v":1608300},{"d":"2012-03-20","o":12.24,"h":12.36,"l":12.24,"c":12.35,"v":1096800},{"d":"2012-03-21","o":12.32,"h":12.42,"l":12.24,"c":12.27,"v":1314300},{"d":"2012-03-22","o":12.18,"h":12.24,"l":12.04,"c":12.04,"v":1843500},{"d":"2012-03-23","o":12.06,"h":12.19,"l":12.03,"c":12.17,"v":922500},{"d":"2012-03-26","o":12.24,"h":12.33,"l":12.2,"c":12.33,"v":1612200},{"d":"2012-03-27","o":12.32,"h":12.38,"l":12.28,"c":12.29,"v":1537200},{"d":"2012-03-28","o":12.31,"h":12.35,"l":12.22,"c":12.34,"v":1169400},{"d":"2012-03-29","o":12.31,"h":12.44,"l":12.25,"c":12.42,"v":1345200},{"d":"2012-03-30","o":12.48,"h":12.48,"l":12.37,"c":12.41,"v":1964700},{"d":"2012-04-02","o":12.36,"h":12.49,"l":12.34,"c":12.48,"v":1348200},{"d":"2012-04-03","o":12.46,"h":12.57,"l":12.35,"c":12.42,"v":1481700},{"d":"2012-04-04","o":12.36,"h":12.43,"l":12.29,"c":12.4,"v":1522200},{"d":"2012-04-05","o":12.35,"h":12.47,"l":12.31,"c":12.46,"v":972300},{"d":"2012-04-09","o":12.38,"h":12.51,"l":12.37,"c":12.5,"v":2052000},{"d":"2012-04-10","o":12.5,"h":12.53,"l":12.41,"c":12.48,"v":2749200},{"d":"2012-04-11","o":12.55,"h":12.6,"l":12.47,"c":12.6,"v":1883700},{"d":"2012-04-12","o":12.63,"h":12.63,"l":12.53,"c":12.62,"v":2207100},{"d":"2012-04-13","o":12.63,"h":12.66,"l":12.56,"c":12.57,"v":1328400},{"d":"2012-04-16","o":12.64,"h":12.67,"l":12.58,"c":12.63,"v":1214100},{"d":"2012-04-17","o":12.63,"h":12.69,"l":12.51,"c":12.68,"v":2424600},{"d":"2012-04-18","o":12.7,"h":12.7,"l":12.6,"c":12.67,"v":2052300},{"d":"2012-04-19","o":12.65,"h":12.92,"l":12.65,"c":12.85,"v":2172900},{"d":"2012-04-20","o":12.9,"h":12.9,"l":12.79,"c":12.86,"v":1593300},{"d":"2012-04-23","o":12.83,"h":12.85,"l":12.72,"c":12.83,"v":2375700},{"d":"2012-04-24","o":12.83,"h":12.95,"l":12.82,"c":12.91,"v":1797000},{"d":"2012-04-25","o":13,"h":13.03,"l":12.96,"c":13.02,"v":2022000},{"d":"2012-04-26","o":12.96,"h":13.12,"l":12.82,"c":13.05,"v":5640900},{"d":"2012-04-27","o":13.07,"h":13.11,"l":13.01,"c":13.08,"v":3128400},{"d":"2012-04-30","o":13.1,"h":13.14,"l":13.04,"c":13.09,"v":3184800},{"d":"2012-05-01","o":13.13,"h":13.13,"l":12.99,"c":13.04,"v":3341100},{"d":"2012-05-02","o":12.98,"h":13.15,"l":12.91,"c":13.12,"v":1410600},{"d":"2012-05-03","o":13.11,"h":13.21,"l":13.07,"c":13.08,"v":1422000},{"d":"2012-05-04","o":13.02,"h":13.07,"l":12.95,"c":13.03,"v":1610100},{"d":"2012-05-07","o":12.98,"h":13.04,"l":12.94,"c":12.97,"v":1074900},{"d":"2012-05-08","o":12.94,"h":12.98,"l":12.86,"c":12.93,"v":1349700},{"d":"2012-05-09","o":12.94,"h":12.94,"l":12.73,"c":12.86,"v":1811400},{"d":"2012-05-10","o":12.96,"h":13.2,"l":12.93,"c":13.08,"v":1965000},{"d":"2012-05-11","o":13,"h":13.17,"l":12.93,"c":13.12,"v":1119900},{"d":"2012-05-14","o":13.01,"h":13.05,"l":12.88,"c":12.89,"v":1227000},{"d":"2012-05-15","o":12.85,"h":13.05,"l":12.83,"c":13.01,"v":1793100},{"d":"2012-05-16","o":13.11,"h":13.11,"l":12.96,"c":12.97,"v":1263000},{"d":"2012-05-17","o":12.91,"h":13.1,"l":12.85,"c":13.05,"v":3846900},{"d":"2012-05-18","o":13.1,"h":13.1,"l":12.74,"c":12.81,"v":2053800},{"d":"2012-05-21","o":12.79,"h":12.86,"l":12.77,"c":12.83,"v":1256700},{"d":"2012-05-22","o":12.8,"h":12.9,"l":12.79,"c":12.86,"v":1885800},{"d":"2012-05-23","o":12.76,"h":12.92,"l":12.68,"c":12.92,"v":1566000},{"d":"2012-05-24","o":12.95,"h":12.95,"l":12.76,"c":12.87,"v":771000},{"d":"2012-05-25","o":12.84,"h":12.88,"l":12.73,"c":12.77,"v":1151700},{"d":"2012-05-29","o":12.84,"h":12.85,"l":12.71,"c":12.78,"v":995700},{"d":"2012-05-30","o":12.73,"h":12.76,"l":12.56,"c":12.57,"v":817800},{"d":"2012-05-31","o":12.56,"h":12.77,"l":12.52,"c":12.74,"v":1773600},{"d":"2012-06-01","o":12.61,"h":12.69,"l":12.5,"c":12.54,"v":1824000},{"d":"2012-06-04","o":12.47,"h":12.55,"l":12.4,"c":12.45,"v":1139100},{"d":"2012-06-05","o":12.4,"h":12.52,"l":12.4,"c":12.51,"v":888600},{"d":"2012-06-06","o":12.54,"h":12.7,"l":12.51,"c":12.7,"v":1119000},{"d":"2012-06-07","o":12.79,"h":12.87,"l":12.72,"c":12.74,"v":1004100},{"d":"2012-06-08","o":12.68,"h":12.81,"l":12.6,"c":12.81,"v":1440900},{"d":"2012-06-11","o":12.87,"h":12.96,"l":12.66,"c":12.68,"v":2334300},{"d":"2012-06-12","o":12.75,"h":12.75,"l":12.62,"c":12.67,"v":1226400},{"d":"2012-06-13","o":12.62,"h":12.69,"l":12.57,"c":12.58,"v":2289900},{"d":"2012-06-14","o":12.64,"h":12.64,"l":12.5,"c":12.55,"v":1490700},{"d":"2012-06-15","o":12.51,"h":12.56,"l":12.35,"c":12.37,"v":2594400},{"d":"2012-06-18","o":12.35,"h":12.41,"l":12.27,"c":12.29,"v":4032900},{"d":"2012-06-19","o":12.28,"h":12.52,"l":12.28,"c":12.5,"v":2610300},{"d":"2012-06-20","o":12.56,"h":12.73,"l":12.49,"c":12.7,"v":1986900},{"d":"2012-06-21","o":12.72,"h":12.75,"l":12.47,"c":12.47,"v":1214700},{"d":"2012-06-22","o":12.55,"h":12.6,"l":12.49,"c":12.56,"v":2329500},{"d":"2012-06-25","o":12.49,"h":12.57,"l":12.34,"c":12.52,"v":1471200},{"d":"2012-06-26","o":12.55,"h":12.66,"l":12.5,"c":12.65,"v":989700},{"d":"2012-06-27","o":12.65,"h":12.88,"l":12.59,"c":12.85,"v":1383300},{"d":"2012-06-28","o":12.85,"h":13.47,"l":12.74,"c":12.99,"v":1617900},{"d":"2012-06-29","o":13.1,"h":13.23,"l":13.09,"c":13.23,"v":2056200},{"d":"2012-07-02","o":13.2,"h":13.33,"l":13.19,"c":13.33,"v":1578900},{"d":"2012-07-03","o":13.28,"h":13.48,"l":13.27,"c":13.47,"v":680700},{"d":"2012-07-05","o":13.4,"h":13.47,"l":13.31,"c":13.33,"v":1172700},{"d":"2012-07-06","o":13.28,"h":13.28,"l":13.04,"c":13.19,"v":1304100},{"d":"2012-07-09","o":13.16,"h":13.2,"l":13,"c":13.06,"v":1598100},{"d":"2012-07-10","o":13.16,"h":13.16,"l":13.01,"c":13.05,"v":1773300},{"d":"2012-07-11","o":13.09,"h":13.09,"l":12.82,"c":12.94,"v":2176500},{"d":"2012-07-12","o":12.89,"h":13.02,"l":12.76,"c":13.01,"v":1783800},{"d":"2012-07-13","o":13.05,"h":13.21,"l":12.97,"c":13.2,"v":1537200},{"d":"2012-07-16","o":13.18,"h":13.18,"l":13.03,"c":13.08,"v":1237500},{"d":"2012-07-17","o":13.1,"h":13.24,"l":13.05,"c":13.24,"v":2264400},{"d":"2012-07-18","o":13.19,"h":13.28,"l":13.17,"c":13.22,"v":1172400},{"d":"2012-07-19","o":13.29,"h":13.29,"l":13.11,"c":13.19,"v":1016700},{"d":"2012-07-20","o":13.17,"h":13.17,"l":12.97,"c":13.05,"v":2261100},{"d":"2012-07-23","o":12.93,"h":12.98,"l":12.85,"c":12.96,"v":907800},{"d":"2012-07-24","o":12.91,"h":12.94,"l":12.79,"c":12.88,"v":1083300},{"d":"2012-07-25","o":12.87,"h":13.17,"l":12.84,"c":13.06,"v":2464800},{"d":"2012-07-26","o":13.13,"h":13.13,"l":12.69,"c":12.79,"v":3112200},{"d":"2012-07-27","o":12.94,"h":13.1,"l":12.87,"c":13.09,"v":1898700},{"d":"2012-07-30","o":13.08,"h":13.16,"l":12.99,"c":13.15,"v":1038000},{"d":"2012-07-31","o":13.07,"h":13.07,"l":12.88,"c":12.93,"v":1995000},{"d":"2012-08-01","o":12.99,"h":13.01,"l":12.88,"c":12.98,"v":1349700},{"d":"2012-08-02","o":12.94,"h":13.12,"l":12.92,"c":13.07,"v":1237500},{"d":"2012-08-03","o":13.12,"h":13.16,"l":12.97,"c":13.03,"v":1255200},{"d":"2012-08-06","o":13.09,"h":13.16,"l":13,"c":13.01,"v":1716600},{"d":"2012-08-07","o":13.06,"h":13.13,"l":13.01,"c":13.12,"v":657900},{"d":"2012-08-08","o":13.13,"h":13.22,"l":13.02,"c":13.21,"v":863700},{"d":"2012-08-09","o":13.22,"h":13.27,"l":13.1,"c":13.11,"v":1221600},{"d":"2012-08-10","o":13.12,"h":13.16,"l":13.07,"c":13.09,"v":1496700},{"d":"2012-08-13","o":13.09,"h":13.15,"l":12.99,"c":13.15,"v":874800},{"d":"2012-08-14","o":13.16,"h":13.28,"l":13.09,"c":13.18,"v":884700},{"d":"2012-08-15","o":13.15,"h":13.32,"l":13.13,"c":13.23,"v":1248300},{"d":"2012-08-16","o":13.2,"h":13.26,"l":13.15,"c":13.21,"v":945900},{"d":"2012-08-17","o":13.2,"h":13.33,"l":13.13,"c":13.26,"v":810000},{"d":"2012-08-20","o":13.22,"h":13.28,"l":13.22,"c":13.27,"v":854700},{"d":"2012-08-21","o":13.26,"h":13.31,"l":13.21,"c":13.28,"v":885900},{"d":"2012-08-22","o":13.24,"h":13.33,"l":13.16,"c":13.32,"v":1282800},{"d":"2012-08-23","o":13.3,"h":13.33,"l":13.23,"c":13.25,"v":727200},{"d":"2012-08-24","o":13.2,"h":13.5,"l":13.2,"c":13.43,"v":1448400},{"d":"2012-08-27","o":13.43,"h":13.55,"l":13.38,"c":13.42,"v":697200},{"d":"2012-08-28","o":13.46,"h":13.47,"l":13.38,"c":13.4,"v":580800},{"d":"2012-08-29","o":13.36,"h":13.46,"l":13.32,"c":13.36,"v":806400},{"d":"2012-08-30","o":13.37,"h":13.37,"l":13.19,"c":13.21,"v":1394100},{"d":"2012-08-31","o":13.27,"h":13.32,"l":13.21,"c":13.3,"v":1604400},{"d":"2012-09-04","o":13.22,"h":13.44,"l":13.16,"c":13.4,"v":1104900},{"d":"2012-09-05","o":13.4,"h":13.42,"l":13.28,"c":13.3,"v":1253700},{"d":"2012-09-06","o":13.33,"h":13.42,"l":13.33,"c":13.37,"v":1590300},{"d":"2012-09-07","o":13.45,"h":13.57,"l":13.39,"c":13.45,"v":949800},{"d":"2012-09-10","o":13.42,"h":13.49,"l":13.32,"c":13.47,"v":924300},{"d":"2012-09-11","o":13.49,"h":13.56,"l":13.42,"c":13.55,"v":827700},{"d":"2012-09-12","o":13.59,"h":13.63,"l":13.48,"c":13.53,"v":904800},{"d":"2012-09-13","o":13.56,"h":13.74,"l":13.51,"c":13.72,"v":1048800},{"d":"2012-09-14","o":13.77,"h":13.79,"l":13.65,"c":13.72,"v":1007700},{"d":"2012-09-17","o":13.83,"h":13.83,"l":13.65,"c":13.66,"v":726900},{"d":"2012-09-18","o":13.67,"h":13.73,"l":13.59,"c":13.7,"v":564900},{"d":"2012-09-19","o":13.77,"h":13.77,"l":13.62,"c":13.74,"v":694800},{"d":"2012-09-20","o":13.68,"h":13.78,"l":13.64,"c":13.78,"v":588000},{"d":"2012-09-21","o":13.85,"h":13.85,"l":13.65,"c":13.68,"v":844500},{"d":"2012-09-24","o":13.65,"h":13.79,"l":13.65,"c":13.77,"v":584700},{"d":"2012-09-25","o":13.76,"h":13.82,"l":13.71,"c":13.73,"v":1584600},{"d":"2012-09-26","o":13.74,"h":13.75,"l":13.61,"c":13.66,"v":1165200},{"d":"2012-09-27","o":13.66,"h":13.77,"l":13.61,"c":13.75,"v":798600},{"d":"2012-09-28","o":13.69,"h":13.9,"l":13.67,"c":13.88,"v":2070000},{"d":"2012-10-01","o":13.97,"h":14.16,"l":13.9,"c":14.13,"v":1440900},{"d":"2012-10-02","o":14.13,"h":14.23,"l":14.04,"c":14.06,"v":2091900},{"d":"2012-10-03","o":14.05,"h":14.12,"l":14.02,"c":14.08,"v":4872300},{"d":"2012-10-04","o":14.15,"h":14.18,"l":14.07,"c":14.13,"v":2754600},{"d":"2012-10-05","o":14.2,"h":14.35,"l":14.15,"c":14.34,"v":3819900},{"d":"2012-10-08","o":14.33,"h":14.41,"l":14.28,"c":14.33,"v":811200},{"d":"2012-10-09","o":14.35,"h":14.37,"l":14.24,"c":14.29,"v":1093500},{"d":"2012-10-10","o":14.22,"h":14.42,"l":14.22,"c":14.3,"v":1063500},{"d":"2012-10-11","o":14.36,"h":14.46,"l":14.32,"c":14.4,"v":1073400},{"d":"2012-10-12","o":14.41,"h":14.5,"l":14.33,"c":14.35,"v":1139100},{"d":"2012-10-15","o":14.4,"h":14.57,"l":14.3,"c":14.55,"v":1372800},{"d":"2012-10-16","o":14.62,"h":14.83,"l":14.6,"c":14.75,"v":1827000},{"d":"2012-10-17","o":14.79,"h":14.79,"l":14.71,"c":14.74,"v":1128000},{"d":"2012-10-18","o":14.8,"h":14.99,"l":14.74,"c":14.88,"v":1301100},{"d":"2012-10-19","o":14.84,"h":14.92,"l":14.69,"c":14.78,"v":616500},{"d":"2012-10-22","o":14.8,"h":14.86,"l":14.67,"c":14.86,"v":1004700},{"d":"2012-10-23","o":14.69,"h":14.83,"l":14.61,"c":14.81,"v":1149000},{"d":"2012-10-24","o":14.77,"h":14.99,"l":14.77,"c":14.86,"v":1111500},{"d":"2012-10-25","o":14.94,"h":15.05,"l":14.86,"c":14.9,"v":1320000},{"d":"2012-10-26","o":14.92,"h":14.92,"l":14.68,"c":14.69,"v":2951700},{"d":"2012-10-31","o":14.67,"h":14.74,"l":14.23,"c":14.68,"v":2083500},{"d":"2012-11-01","o":14.77,"h":14.88,"l":14.67,"c":14.85,"v":1989000},{"d":"2012-11-02","o":14.47,"h":14.71,"l":14.07,"c":14.17,"v":5923200},{"d":"2012-11-05","o":14.1,"h":14.28,"l":14.01,"c":14.22,"v":1922400},{"d":"2012-11-06","o":14.39,"h":14.48,"l":14.12,"c":14.37,"v":1658700},{"d":"2012-11-07","o":14.28,"h":14.35,"l":14.24,"c":14.28,"v":2559600},{"d":"2012-11-08","o":14.26,"h":14.44,"l":14.25,"c":14.27,"v":1940400},{"d":"2012-11-09","o":14.23,"h":14.34,"l":14.18,"c":14.23,"v":1259400},{"d":"2012-11-12","o":14.22,"h":14.27,"l":14.17,"c":14.22,"v":1262100},{"d":"2012-11-13","o":14.18,"h":14.26,"l":14.06,"c":14.16,"v":2523000},{"d":"2012-11-14","o":14.21,"h":14.31,"l":14.13,"c":14.15,"v":1668600},{"d":"2012-11-15","o":14.18,"h":14.33,"l":14.07,"c":14.25,"v":1455900},{"d":"2012-11-16","o":14.25,"h":14.51,"l":14.22,"c":14.51,"v":2351100},{"d":"2012-11-19","o":14.58,"h":14.61,"l":14.32,"c":14.39,"v":2895900},{"d":"2012-11-20","o":14.35,"h":14.44,"l":14.25,"c":14.43,"v":2274000},{"d":"2012-11-21","o":14.43,"h":14.64,"l":14.4,"c":14.6,"v":1944300},{"d":"2012-11-23","o":14.57,"h":14.7,"l":14.53,"c":14.69,"v":757800},{"d":"2012-11-26","o":14.62,"h":14.84,"l":14.62,"c":14.8,"v":2116800},{"d":"2012-11-27","o":14.78,"h":14.85,"l":14.74,"c":14.74,"v":1664400},{"d":"2012-11-28","o":14.7,"h":14.88,"l":14.6,"c":14.86,"v":2151900},{"d":"2012-11-29","o":14.88,"h":14.92,"l":14.79,"c":14.88,"v":2257800},{"d":"2012-11-30","o":14.84,"h":15.03,"l":14.8,"c":15.03,"v":2863800},{"d":"2012-12-03","o":15.04,"h":15.05,"l":14.84,"c":14.87,"v":2318700},{"d":"2012-12-04","o":14.8,"h":14.92,"l":14.76,"c":14.81,"v":5922000},{"d":"2012-12-05","o":14.85,"h":14.94,"l":14.79,"c":14.92,"v":2277900},{"d":"2012-12-06","o":14.94,"h":14.96,"l":14.84,"c":14.87,"v":3208500},{"d":"2012-12-07","o":14.89,"h":14.92,"l":14.84,"c":14.91,"v":1419000},{"d":"2012-12-10","o":14.69,"h":14.92,"l":14.69,"c":14.86,"v":1457100},{"d":"2012-12-11","o":14.86,"h":14.92,"l":14.77,"c":14.8,"v":3082800},{"d":"2012-12-12","o":14.88,"h":14.93,"l":14.78,"c":14.81,"v":3787800},{"d":"2012-12-13","o":14.73,"h":14.91,"l":14.71,"c":14.73,"v":1516500},{"d":"2012-12-14","o":14.71,"h":14.83,"l":14.64,"c":14.66,"v":4360200},{"d":"2012-12-17","o":14.65,"h":14.85,"l":14.65,"c":14.76,"v":1573500},{"d":"2012-12-18","o":14.82,"h":14.82,"l":14.59,"c":14.61,"v":3465000},{"d":"2012-12-19","o":14.63,"h":14.88,"l":14.6,"c":14.71,"v":4766400},{"d":"2012-12-20","o":14.67,"h":14.7,"l":14.49,"c":14.57,"v":2542200},{"d":"2012-12-21","o":14.45,"h":14.53,"l":14.35,"c":14.37,"v":2573700},{"d":"2012-12-24","o":14.3,"h":14.45,"l":14.29,"c":14.41,"v":1017300},{"d":"2012-12-26","o":14.44,"h":14.5,"l":14.37,"c":14.46,"v":1905000},{"d":"2012-12-27","o":14.43,"h":14.52,"l":14.43,"c":14.48,"v":1715400},{"d":"2012-12-28","o":14.39,"h":14.62,"l":14.39,"c":14.46,"v":1349100},{"d":"2012-12-31","o":14.45,"h":14.68,"l":14.44,"c":14.67,"v":2487000},{"d":"2013-01-02","o":14.79,"h":14.84,"l":14.69,"c":14.79,"v":2932800},{"d":"2013-01-03","o":14.76,"h":14.81,"l":14.69,"c":14.75,"v":1966200},{"d":"2013-01-04","o":14.77,"h":14.92,"l":14.72,"c":14.88,"v":1591800},{"d":"2013-01-07","o":14.78,"h":14.87,"l":14.73,"c":14.73,"v":1296900},{"d":"2013-01-08","o":14.73,"h":14.78,"l":14.67,"c":14.75,"v":1810800},{"d":"2013-01-09","o":14.74,"h":14.87,"l":14.73,"c":14.8,"v":2375700},{"d":"2013-01-10","o":14.84,"h":14.87,"l":14.77,"c":14.84,"v":1712400},{"d":"2013-01-11","o":14.87,"h":14.93,"l":14.76,"c":14.93,"v":1384500},{"d":"2013-01-14","o":14.9,"h":15.06,"l":14.9,"c":15.03,"v":1299900},{"d":"2013-01-15","o":14.97,"h":15.09,"l":14.96,"c":15,"v":1400400},{"d":"2013-01-16","o":14.95,"h":15.02,"l":14.89,"c":14.91,"v":1268400},{"d":"2013-01-17","o":14.91,"h":14.96,"l":14.86,"c":14.9,"v":999300},{"d":"2013-01-18","o":14.91,"h":14.95,"l":14.84,"c":14.85,"v":1332300},{"d":"2013-01-22","o":14.92,"h":15.23,"l":14.89,"c":15.23,"v":1884900},{"d":"2013-01-23","o":15.19,"h":15.25,"l":15.08,"c":15.15,"v":1067400},{"d":"2013-01-24","o":15.13,"h":15.31,"l":15.12,"c":15.19,"v":1018200},{"d":"2013-01-25","o":15.25,"h":15.25,"l":15.03,"c":15.11,"v":1603800},{"d":"2013-01-28","o":15.11,"h":15.12,"l":14.99,"c":15.11,"v":961200},{"d":"2013-01-29","o":15.06,"h":15.21,"l":15.06,"c":15.19,"v":1229700},{"d":"2013-01-30","o":15.21,"h":15.28,"l":15.09,"c":15.26,"v":1266000},{"d":"2013-01-31","o":15.22,"h":15.48,"l":15.22,"c":15.47,"v":1329000},{"d":"2013-02-01","o":15.58,"h":15.78,"l":15.56,"c":15.73,"v":2381700},{"d":"2013-02-04","o":15.61,"h":15.68,"l":15.41,"c":15.42,"v":1564800},{"d":"2013-02-05","o":15.43,"h":15.63,"l":15.36,"c":15.61,"v":1038000},{"d":"2013-02-06","o":15.55,"h":15.77,"l":15.51,"c":15.77,"v":978300},{"d":"2013-02-07","o":15.81,"h":15.86,"l":15.76,"c":15.84,"v":2109300},{"d":"2013-02-08","o":15.85,"h":16.3,"l":15.79,"c":16.28,"v":3258300},{"d":"2013-02-11","o":16.33,"h":16.49,"l":16.23,"c":16.43,"v":2266500},{"d":"2013-02-12","o":16.48,"h":16.66,"l":15.91,"c":16.06,"v":3699000},{"d":"2013-02-13","o":15.97,"h":16.08,"l":15.92,"c":15.92,"v":2232600},{"d":"2013-02-14","o":15.95,"h":15.95,"l":15.83,"c":15.9,"v":1763400},{"d":"2013-02-15","o":15.85,"h":15.97,"l":15.84,"c":15.85,"v":1650000},{"d":"2013-02-19","o":15.93,"h":16.05,"l":15.81,"c":15.99,"v":1616100},{"d":"2013-02-20","o":16.04,"h":16.08,"l":15.91,"c":15.94,"v":1599300},{"d":"2013-02-21","o":15.96,"h":16.03,"l":15.92,"c":15.95,"v":1734300},{"d":"2013-02-22","o":16.02,"h":16.13,"l":15.98,"c":16.13,"v":1234800},{"d":"2013-02-25","o":16.16,"h":16.19,"l":16.06,"c":16.06,"v":1759800},{"d":"2013-02-26","o":16.16,"h":16.3,"l":16.05,"c":16.3,"v":2459400},{"d":"2013-02-27","o":16.25,"h":16.32,"l":16.15,"c":16.3,"v":1324200},{"d":"2013-02-28","o":16.33,"h":16.41,"l":16.24,"c":16.37,"v":2631600},{"d":"2013-03-01","o":16.33,"h":16.52,"l":16.3,"c":16.51,"v":3724500},{"d":"2013-03-04","o":16.43,"h":16.5,"l":16.29,"c":16.47,"v":2653200},{"d":"2013-03-05","o":16.57,"h":16.69,"l":16.49,"c":16.56,"v":1542000},{"d":"2013-03-06","o":16.64,"h":16.67,"l":16.49,"c":16.58,"v":2531400},{"d":"2013-03-07","o":16.67,"h":16.94,"l":16.67,"c":16.81,"v":2652900},{"d":"2013-03-08","o":16.87,"h":16.9,"l":16.75,"c":16.88,"v":702000},{"d":"2013-03-11","o":16.88,"h":16.94,"l":16.81,"c":16.94,"v":1069500},{"d":"2013-03-12","o":16.93,"h":17,"l":16.9,"c":16.94,"v":484500},{"d":"2013-03-13","o":16.97,"h":17.11,"l":16.96,"c":17.09,"v":702000},{"d":"2013-03-14","o":17.08,"h":17.22,"l":17.05,"c":17.22,"v":1129200},{"d":"2013-03-15","o":17.21,"h":17.29,"l":17.17,"c":17.22,"v":1140300},{"d":"2013-03-18","o":17.15,"h":17.27,"l":17.11,"c":17.2,"v":905400},{"d":"2013-03-19","o":17.22,"h":17.47,"l":17.22,"c":17.4,"v":1446300},{"d":"2013-03-20","o":17.48,"h":17.48,"l":17.37,"c":17.43,"v":2887500},{"d":"2013-03-21","o":17.42,"h":17.46,"l":17.21,"c":17.29,"v":1135800},{"d":"2013-03-22","o":17.38,"h":17.38,"l":17.18,"c":17.27,"v":1519500},{"d":"2013-03-25","o":17.41,"h":17.41,"l":17.18,"c":17.26,"v":1549200},{"d":"2013-03-26","o":17.29,"h":17.34,"l":17.16,"c":17.19,"v":1838400},{"d":"2013-03-27","o":17.13,"h":17.31,"l":17.07,"c":17.24,"v":2350500},{"d":"2013-03-28","o":17.28,"h":17.53,"l":17.12,"c":17.52,"v":3822600},{"d":"2013-04-01","o":17.57,"h":17.88,"l":17.39,"c":17.52,"v":1390500},{"d":"2013-04-02","o":17.62,"h":17.63,"l":17.44,"c":17.49,"v":1300200},{"d":"2013-04-03","o":17.55,"h":17.6,"l":17.31,"c":17.34,"v":1402200},{"d":"2013-04-04","o":17.39,"h":17.41,"l":17.21,"c":17.27,"v":2694000},{"d":"2013-04-05","o":17.18,"h":17.3,"l":17.07,"c":17.21,"v":1557000},{"d":"2013-04-08","o":17.17,"h":17.31,"l":17.17,"c":17.31,"v":1747200},{"d":"2013-04-09","o":17.45,"h":17.45,"l":17.14,"c":17.23,"v":1552800},{"d":"2013-04-10","o":17.23,"h":17.28,"l":17.12,"c":17.25,"v":1538700},{"d":"2013-04-11","o":17.23,"h":17.35,"l":17.23,"c":17.28,"v":2421000},{"d":"2013-04-12","o":17.25,"h":17.41,"l":17.23,"c":17.4,"v":1172100},{"d":"2013-04-15","o":17.13,"h":17.29,"l":16.89,"c":16.9,"v":2270100},{"d":"2013-04-16","o":16.95,"h":17.22,"l":16.88,"c":17.21,"v":1831500},{"d":"2013-04-17","o":17.18,"h":17.24,"l":17.08,"c":17.23,"v":1926000},{"d":"2013-04-18","o":17.24,"h":17.35,"l":17.14,"c":17.2,"v":2016300},{"d":"2013-04-19","o":17.18,"h":17.41,"l":17.18,"c":17.4,"v":951300},{"d":"2013-04-22","o":17.39,"h":17.39,"l":17.17,"c":17.31,"v":1218300},{"d":"2013-04-23","o":17.47,"h":17.63,"l":17.45,"c":17.63,"v":1009200},{"d":"2013-04-24","o":17.67,"h":17.82,"l":17.6,"c":17.79,"v":1161600},{"d":"2013-04-25","o":17.89,"h":17.9,"l":17.66,"c":17.78,"v":1057200},{"d":"2013-04-26","o":17.78,"h":17.81,"l":17.55,"c":17.55,"v":1931100},{"d":"2013-04-29","o":17.57,"h":17.75,"l":17.53,"c":17.65,"v":1563000},{"d":"2013-04-30","o":17.82,"h":17.9,"l":17.41,"c":17.69,"v":2410200},{"d":"2013-05-01","o":17.6,"h":17.83,"l":17.51,"c":17.61,"v":1557600},{"d":"2013-05-02","o":17.61,"h":17.72,"l":17.48,"c":17.56,"v":1186500},{"d":"2013-05-03","o":17.66,"h":17.69,"l":17.53,"c":17.65,"v":1187400},{"d":"2013-05-06","o":17.62,"h":17.8,"l":17.58,"c":17.76,"v":1173300},{"d":"2013-05-07","o":17.79,"h":17.96,"l":17.76,"c":17.95,"v":1149300},{"d":"2013-05-08","o":17.97,"h":17.98,"l":17.87,"c":17.94,"v":1680600},{"d":"2013-05-09","o":17.98,"h":18,"l":17.81,"c":17.84,"v":1728000},{"d":"2013-05-10","o":17.81,"h":17.93,"l":17.76,"c":17.91,"v":892200},{"d":"2013-05-13","o":17.86,"h":18.04,"l":17.86,"c":17.99,"v":2017200},{"d":"2013-05-14","o":17.96,"h":18.21,"l":17.95,"c":18.16,"v":1417800},{"d":"2013-05-15","o":18.08,"h":18.17,"l":18.07,"c":18.15,"v":4002300},{"d":"2013-05-16","o":18.1,"h":18.12,"l":17.81,"c":17.81,"v":2569800},{"d":"2013-05-17","o":17.83,"h":17.88,"l":17.75,"c":17.86,"v":2263800},{"d":"2013-05-20","o":17.77,"h":17.9,"l":17.76,"c":17.81,"v":1599300},{"d":"2013-05-21","o":17.82,"h":17.84,"l":17.52,"c":17.58,"v":1903200},{"d":"2013-05-22","o":17.56,"h":17.62,"l":17.32,"c":17.38,"v":1386600},{"d":"2013-05-23","o":17.24,"h":17.51,"l":17.16,"c":17.49,"v":1629300},{"d":"2013-05-24","o":17.44,"h":17.44,"l":17.28,"c":17.43,"v":752100},{"d":"2013-05-28","o":17.53,"h":17.58,"l":17.24,"c":17.25,"v":1468500},{"d":"2013-05-29","o":17.16,"h":17.28,"l":17.09,"c":17.2,"v":1270200},{"d":"2013-05-30","o":17.25,"h":17.41,"l":17.24,"c":17.38,"v":1643100},{"d":"2013-05-31","o":17.28,"h":17.38,"l":17.04,"c":17.07,"v":4067100},{"d":"2013-06-03","o":17.09,"h":17.18,"l":16.99,"c":17.16,"v":2365200},{"d":"2013-06-04","o":17.21,"h":17.23,"l":17.09,"c":17.19,"v":1440600},{"d":"2013-06-05","o":17.12,"h":17.17,"l":16.95,"c":16.95,"v":2559000},{"d":"2013-06-06","o":16.93,"h":17.23,"l":16.89,"c":17.23,"v":1629300},{"d":"2013-06-07","o":17.25,"h":17.44,"l":17.16,"c":17.4,"v":1377900},{"d":"2013-06-10","o":17.39,"h":17.47,"l":17.31,"c":17.42,"v":918300},{"d":"2013-06-11","o":17.3,"h":17.39,"l":17.2,"c":17.21,"v":919200},{"d":"2013-06-12","o":17.24,"h":17.3,"l":17.13,"c":17.15,"v":1124400},{"d":"2013-06-13","o":17.13,"h":17.33,"l":17.07,"c":17.31,"v":1011300},{"d":"2013-06-14","o":17.24,"h":17.3,"l":17.12,"c":17.18,"v":921900},{"d":"2013-06-17","o":17.25,"h":17.42,"l":17.2,"c":17.41,"v":942000},{"d":"2013-06-18","o":17.37,"h":17.63,"l":17.33,"c":17.56,"v":895800},{"d":"2013-06-19","o":17.59,"h":17.59,"l":17.08,"c":17.09,"v":1957200},{"d":"2013-06-20","o":16.98,"h":17.11,"l":16.91,"c":16.91,"v":1645800},{"d":"2013-06-21","o":16.95,"h":17,"l":16.72,"c":16.77,"v":1957800},{"d":"2013-06-24","o":16.59,"h":16.81,"l":16.49,"c":16.72,"v":2901900},{"d":"2013-06-25","o":16.78,"h":16.84,"l":16.66,"c":16.7,"v":2540700},{"d":"2013-06-26","o":16.78,"h":17.03,"l":16.78,"c":16.95,"v":1391400},{"d":"2013-06-27","o":17.05,"h":17.21,"l":17,"c":17.18,"v":807300},{"d":"2013-06-28","o":17.14,"h":17.22,"l":17.05,"c":17.14,"v":1681200},{"d":"2013-07-01","o":17.16,"h":17.36,"l":17.16,"c":17.33,"v":1143900},{"d":"2013-07-02","o":17.35,"h":17.41,"l":17.05,"c":17.1,"v":1270200},{"d":"2013-07-03","o":17.12,"h":17.14,"l":17,"c":17.12,"v":693600},{"d":"2013-07-05","o":17.19,"h":17.32,"l":17.04,"c":17.31,"v":738300},{"d":"2013-07-08","o":17.31,"h":17.41,"l":17.31,"c":17.38,"v":990300},{"d":"2013-07-09","o":17.5,"h":17.52,"l":17.35,"c":17.47,"v":1965300},{"d":"2013-07-10","o":17.43,"h":17.62,"l":17.36,"c":17.59,"v":1118700},{"d":"2013-07-11","o":17.67,"h":17.8,"l":17.58,"c":17.79,"v":820800},{"d":"2013-07-12","o":17.76,"h":17.96,"l":17.72,"c":17.95,"v":531600},{"d":"2013-07-15","o":17.95,"h":18.19,"l":17.86,"c":18.18,"v":1483200},{"d":"2013-07-16","o":18.18,"h":18.18,"l":17.96,"c":18,"v":1560600},{"d":"2013-07-17","o":18.07,"h":18.2,"l":18.04,"c":18.2,"v":1088700},{"d":"2013-07-18","o":18.2,"h":18.39,"l":18.17,"c":18.38,"v":1027500},{"d":"2013-07-19","o":18.3,"h":18.5,"l":18.28,"c":18.47,"v":904800},{"d":"2013-07-22","o":18.43,"h":18.59,"l":18.35,"c":18.55,"v":1103700},{"d":"2013-07-23","o":18.62,"h":18.62,"l":18,"c":18.02,"v":1699500},{"d":"2013-07-24","o":18.02,"h":18.13,"l":17.94,"c":17.95,"v":1015200},{"d":"2013-07-25","o":17.88,"h":18.18,"l":17.87,"c":18.09,"v":1393500},{"d":"2013-07-26","o":18.22,"h":18.26,"l":17.96,"c":18.18,"v":905400},{"d":"2013-07-29","o":18.14,"h":18.23,"l":18.04,"c":18.12,"v":777600},{"d":"2013-07-30","o":18.15,"h":18.21,"l":18.05,"c":18.06,"v":753900},{"d":"2013-07-31","o":18.13,"h":18.22,"l":18.03,"c":18.06,"v":835800},{"d":"2013-08-01","o":18.19,"h":18.3,"l":18.13,"c":18.13,"v":1936800},{"d":"2013-08-02","o":18.13,"h":18.21,"l":18.02,"c":18.11,"v":949500},{"d":"2013-08-05","o":18.03,"h":18.12,"l":18.02,"c":18.04,"v":485700},{"d":"2013-08-06","o":18.05,"h":18.09,"l":17.94,"c":17.94,"v":1145100},{"d":"2013-08-07","o":17.93,"h":18.01,"l":17.89,"c":17.92,"v":1035300},{"d":"2013-08-08","o":17.96,"h":18.03,"l":17.88,"c":17.89,"v":465900},{"d":"2013-08-09","o":17.91,"h":18.04,"l":17.83,"c":17.99,"v":779400},{"d":"2013-08-12","o":17.63,"h":17.97,"l":17.6,"c":17.85,"v":803400},{"d":"2013-08-13","o":17.83,"h":17.96,"l":17.69,"c":17.95,"v":1123500},{"d":"2013-08-14","o":17.97,"h":18.1,"l":17.88,"c":18.06,"v":862200},{"d":"2013-08-15","o":17.99,"h":18.02,"l":17.85,"c":17.92,"v":758400},{"d":"2013-08-16","o":17.9,"h":18,"l":17.8,"c":17.81,"v":431400},{"d":"2013-08-19","o":17.75,"h":17.87,"l":17.7,"c":17.74,"v":805500},{"d":"2013-08-20","o":17.76,"h":17.86,"l":17.67,"c":17.82,"v":427500},{"d":"2013-08-21","o":17.78,"h":17.82,"l":17.63,"c":17.63,"v":420300},{"d":"2013-08-22","o":17.7,"h":17.94,"l":17.64,"c":17.9,"v":570300},{"d":"2013-08-23","o":17.9,"h":17.96,"l":17.74,"c":17.82,"v":547200},{"d":"2013-08-26","o":17.8,"h":17.91,"l":17.71,"c":17.75,"v":497400},{"d":"2013-08-27","o":17.67,"h":17.82,"l":17.64,"c":17.69,"v":931500},{"d":"2013-08-28","o":17.69,"h":17.78,"l":17.63,"c":17.72,"v":654000},{"d":"2013-08-29","o":17.67,"h":17.9,"l":17.61,"c":17.82,"v":607800},{"d":"2013-08-30","o":17.82,"h":17.82,"l":17.65,"c":17.77,"v":1015800},{"d":"2013-09-03","o":17.87,"h":17.96,"l":17.75,"c":17.81,"v":674700},{"d":"2013-09-04","o":17.8,"h":17.93,"l":17.72,"c":17.76,"v":732000},{"d":"2013-09-05","o":17.8,"h":17.87,"l":17.7,"c":17.74,"v":676200},{"d":"2013-09-06","o":17.74,"h":17.86,"l":17.52,"c":17.76,"v":806700},{"d":"2013-09-09","o":17.68,"h":17.93,"l":17.68,"c":17.87,"v":501900},{"d":"2013-09-10","o":18.02,"h":18.12,"l":17.83,"c":17.9,"v":1065900},{"d":"2013-09-11","o":17.87,"h":17.95,"l":17.87,"c":17.95,"v":1587900},{"d":"2013-09-12","o":17.72,"h":17.93,"l":17.6,"c":17.65,"v":1187700},{"d":"2013-09-13","o":17.6,"h":17.76,"l":17.59,"c":17.67,"v":736800},{"d":"2013-09-16","o":17.76,"h":17.94,"l":17.69,"c":17.76,"v":1038000},{"d":"2013-09-17","o":17.76,"h":17.88,"l":17.72,"c":17.88,"v":833700},{"d":"2013-09-18","o":17.87,"h":18.08,"l":17.83,"c":18.04,"v":1545300},{"d":"2013-09-19","o":18.04,"h":18.14,"l":17.98,"c":18.02,"v":1211400},{"d":"2013-09-20","o":17.99,"h":18.16,"l":17.94,"c":18.04,"v":3888900},{"d":"2013-09-23","o":17.98,"h":18.04,"l":17.91,"c":17.94,"v":1766100},{"d":"2013-09-24","o":17.92,"h":17.99,"l":17.84,"c":17.9,"v":1453200},{"d":"2013-09-25","o":17.92,"h":18.04,"l":17.81,"c":18,"v":1550700},{"d":"2013-09-26","o":18.07,"h":18.12,"l":18,"c":18.06,"v":1251600},{"d":"2013-09-27","o":18.08,"h":18.14,"l":18,"c":18.05,"v":864900},{"d":"2013-09-30","o":17.94,"h":18.06,"l":17.85,"c":18.04,"v":2045400},{"d":"2013-10-01","o":18.02,"h":18.31,"l":17.95,"c":18.3,"v":1247700},{"d":"2013-10-02","o":18.2,"h":18.37,"l":18.12,"c":18.37,"v":1106100},{"d":"2013-10-03","o":18.37,"h":18.37,"l":18.18,"c":18.19,"v":861900},{"d":"2013-10-04","o":18.17,"h":18.33,"l":18.06,"c":18.32,"v":659100},{"d":"2013-10-07","o":18.19,"h":18.37,"l":18.17,"c":18.32,"v":799800},{"d":"2013-10-08","o":18.37,"h":18.43,"l":18.28,"c":18.34,"v":1820700},{"d":"2013-10-09","o":18.33,"h":18.41,"l":18.12,"c":18.14,"v":1574700},{"d":"2013-10-10","o":18.21,"h":18.59,"l":18.21,"c":18.59,"v":759000},{"d":"2013-10-11","o":18.52,"h":18.69,"l":18.42,"c":18.66,"v":507000},{"d":"2013-10-14","o":18.62,"h":18.74,"l":18.59,"c":18.7,"v":522900},{"d":"2013-10-15","o":18.67,"h":18.75,"l":18.55,"c":18.56,"v":704100},{"d":"2013-10-16","o":18.63,"h":18.84,"l":18.59,"c":18.84,"v":758400},{"d":"2013-10-17","o":18.82,"h":18.97,"l":18.78,"c":18.95,"v":885300},{"d":"2013-10-18","o":19.01,"h":19.04,"l":18.88,"c":18.98,"v":922500},{"d":"2013-10-21","o":19.02,"h":19.09,"l":18.87,"c":18.98,"v":916200},{"d":"2013-10-22","o":19.04,"h":19.35,"l":19.04,"c":19.18,"v":1039800},{"d":"2013-10-23","o":19.07,"h":19.2,"l":19,"c":19.08,"v":521400},{"d":"2013-10-24","o":19.06,"h":19.21,"l":19.06,"c":19.16,"v":874200},{"d":"2013-10-25","o":19.21,"h":19.22,"l":19.11,"c":19.16,"v":853800},{"d":"2013-10-28","o":19.12,"h":19.24,"l":19,"c":19.19,"v":1001700},{"d":"2013-10-29","o":19.57,"h":19.77,"l":19.18,"c":19.33,"v":1924500},{"d":"2013-10-30","o":19.33,"h":19.4,"l":19.2,"c":19.3,"v":1215900},{"d":"2013-10-31","o":19.29,"h":19.4,"l":19.23,"c":19.32,"v":2176800},{"d":"2013-11-01","o":19.3,"h":19.34,"l":19.22,"c":19.25,"v":883200},{"d":"2013-11-04","o":19.25,"h":19.3,"l":19.17,"c":19.23,"v":749400},{"d":"2013-11-05","o":19.19,"h":19.3,"l":19.15,"c":19.21,"v":750600},{"d":"2013-11-06","o":19.28,"h":19.47,"l":19.24,"c":19.43,"v":1007700},{"d":"2013-11-07","o":19.48,"h":19.5,"l":19.3,"c":19.31,"v":682200},{"d":"2013-11-08","o":19.35,"h":19.51,"l":19.33,"c":19.49,"v":892500},{"d":"2013-11-11","o":19.5,"h":19.59,"l":19.43,"c":19.51,"v":497700},{"d":"2013-11-12","o":19.51,"h":19.55,"l":19.28,"c":19.38,"v":839400},{"d":"2013-11-13","o":19.27,"h":19.48,"l":19.27,"c":19.48,"v":815100},{"d":"2013-11-14","o":19.5,"h":19.59,"l":19.45,"c":19.57,"v":364200},{"d":"2013-11-15","o":19.56,"h":19.6,"l":19.38,"c":19.51,"v":956100},{"d":"2013-11-18","o":19.5,"h":19.56,"l":19.41,"c":19.46,"v":579600},{"d":"2013-11-19","o":19.45,"h":19.51,"l":19.34,"c":19.41,"v":474300},{"d":"2013-11-20","o":19.47,"h":19.49,"l":19.26,"c":19.28,"v":847200},{"d":"2013-11-21","o":19.33,"h":19.44,"l":19.32,"c":19.41,"v":785700},{"d":"2013-11-22","o":19.35,"h":19.69,"l":19.35,"c":19.65,"v":917400},{"d":"2013-11-25","o":19.73,"h":19.77,"l":19.62,"c":19.62,"v":673800},{"d":"2013-11-26","o":19.58,"h":19.72,"l":19.55,"c":19.56,"v":1704300},{"d":"2013-11-27","o":19.55,"h":19.7,"l":19.54,"c":19.65,"v":620400},{"d":"2013-11-29","o":19.67,"h":19.72,"l":19.59,"c":19.61,"v":418200},{"d":"2013-12-02","o":19.68,"h":19.68,"l":19.45,"c":19.51,"v":1388700},{"d":"2013-12-03","o":19.5,"h":19.88,"l":19.37,"c":19.55,"v":1175100},{"d":"2013-12-04","o":19.47,"h":19.57,"l":19.22,"c":19.44,"v":770700},{"d":"2013-12-05","o":19.36,"h":19.4,"l":19.23,"c":19.24,"v":855600},{"d":"2013-12-06","o":19.36,"h":19.55,"l":19.36,"c":19.53,"v":649500},{"d":"2013-12-09","o":19.48,"h":19.59,"l":19.43,"c":19.54,"v":813000},{"d":"2013-12-10","o":19.46,"h":19.52,"l":19.32,"c":19.32,"v":641700},{"d":"2013-12-11","o":19.33,"h":19.36,"l":19.11,"c":19.13,"v":693900},{"d":"2013-12-12","o":19.15,"h":19.18,"l":19.06,"c":19.13,"v":922800},{"d":"2013-12-13","o":19.21,"h":19.26,"l":19,"c":19.01,"v":697800},{"d":"2013-12-16","o":19.03,"h":19.12,"l":18.95,"c":19.02,"v":1306200},{"d":"2013-12-17","o":19.02,"h":19.09,"l":18.93,"c":18.96,"v":1033200},{"d":"2013-12-18","o":19.04,"h":19.23,"l":18.96,"c":19.21,"v":1035900},{"d":"2013-12-19","o":19.17,"h":19.37,"l":19.13,"c":19.28,"v":984600},{"d":"2013-12-20","o":19.27,"h":19.54,"l":19.25,"c":19.5,"v":2632200},{"d":"2013-12-23","o":19.62,"h":19.62,"l":19.35,"c":19.37,"v":870000},{"d":"2013-12-24","o":19.34,"h":19.54,"l":19.32,"c":19.54,"v":157200},{"d":"2013-12-26","o":19.62,"h":19.62,"l":19.47,"c":19.54,"v":391800},{"d":"2013-12-27","o":19.57,"h":19.57,"l":19.33,"c":19.48,"v":581700},{"d":"2013-12-30","o":19.5,"h":19.68,"l":19.49,"c":19.68,"v":755100},{"d":"2013-12-31","o":19.64,"h":19.93,"l":19.64,"c":19.9,"v":1576500},{"d":"2014-01-02","o":19.75,"h":19.85,"l":19.1,"c":19.12,"v":2592900},{"d":"2014-01-03","o":19.09,"h":19.16,"l":18.67,"c":18.76,"v":3620400},{"d":"2014-01-06","o":18.83,"h":18.83,"l":18.42,"c":18.58,"v":3224700},{"d":"2014-01-07","o":18.64,"h":18.73,"l":18.48,"c":18.59,"v":2455800},{"d":"2014-01-08","o":18.67,"h":18.67,"l":18.31,"c":18.48,"v":1917600},{"d":"2014-01-09","o":18.55,"h":18.74,"l":18.49,"c":18.64,"v":2279400},{"d":"2014-01-10","o":18.67,"h":18.68,"l":18.5,"c":18.54,"v":1370100},{"d":"2014-01-13","o":18.47,"h":18.52,"l":18.18,"c":18.38,"v":1171800},{"d":"2014-01-14","o":18.4,"h":18.53,"l":18.4,"c":18.49,"v":775800},{"d":"2014-01-15","o":18.49,"h":18.49,"l":18.28,"c":18.3,"v":1488300},{"d":"2014-01-16","o":18.28,"h":18.33,"l":18.19,"c":18.32,"v":1524600},{"d":"2014-01-17","o":18.23,"h":18.32,"l":18.17,"c":18.21,"v":623700},{"d":"2014-01-21","o":18.32,"h":18.36,"l":18.1,"c":18.21,"v":1214100},{"d":"2014-01-22","o":18.33,"h":18.39,"l":18.23,"c":18.37,"v":1813800},{"d":"2014-01-23","o":18.23,"h":18.29,"l":18.02,"c":18.07,"v":2141700},{"d":"2014-01-24","o":18.04,"h":18.05,"l":17.87,"c":17.87,"v":1368600},{"d":"2014-01-27","o":17.79,"h":18,"l":17.73,"c":17.87,"v":895500},{"d":"2014-01-28","o":17.88,"h":18.2,"l":17.88,"c":18.06,"v":1254300},{"d":"2014-01-29","o":17.91,"h":18.07,"l":17.86,"c":17.87,"v":1200000},{"d":"2014-01-30","o":18,"h":18.15,"l":17.94,"c":18.1,"v":595500},{"d":"2014-01-31","o":17.94,"h":18.08,"l":17.79,"c":17.94,"v":1204500},{"d":"2014-02-03","o":17.92,"h":17.96,"l":17.62,"c":17.62,"v":1482000},{"d":"2014-02-04","o":17.69,"h":17.72,"l":17.56,"c":17.68,"v":965700},{"d":"2014-02-05","o":17.67,"h":17.74,"l":17.59,"c":17.61,"v":701100},{"d":"2014-02-06","o":17.6,"h":17.67,"l":17.42,"c":17.53,"v":994500},{"d":"2014-02-07","o":17.6,"h":17.66,"l":17.41,"c":17.58,"v":1496100},{"d":"2014-02-10","o":17.61,"h":17.81,"l":17.5,"c":17.8,"v":2023500},{"d":"2014-02-11","o":17.79,"h":18.24,"l":17.69,"c":18.08,"v":2456400},{"d":"2014-02-12","o":18.33,"h":18.36,"l":17.86,"c":18.09,"v":1783200},{"d":"2014-02-13","o":18.04,"h":18.36,"l":17.96,"c":18.33,"v":1123200},{"d":"2014-02-14","o":18.31,"h":18.49,"l":18.26,"c":18.42,"v":714600},{"d":"2014-02-18","o":18.47,"h":18.65,"l":18.38,"c":18.64,"v":1407300},{"d":"2014-02-19","o":18.62,"h":18.71,"l":18.4,"c":18.41,"v":935400},{"d":"2014-02-20","o":18.43,"h":18.57,"l":18.36,"c":18.56,"v":652200},{"d":"2014-02-21","o":18.58,"h":18.66,"l":18.48,"c":18.62,"v":1134600},{"d":"2014-02-24","o":18.61,"h":18.67,"l":18.41,"c":18.41,"v":1049700},{"d":"2014-02-25","o":18.46,"h":18.65,"l":18.36,"c":18.59,"v":2071800},{"d":"2014-02-26","o":18.65,"h":18.65,"l":18.5,"c":18.57,"v":1716900},{"d":"2014-02-27","o":18.61,"h":18.7,"l":18.56,"c":18.63,"v":856800},{"d":"2014-02-28","o":18.67,"h":18.8,"l":18.61,"c":18.71,"v":1232700},{"d":"2014-03-03","o":18.62,"h":18.64,"l":18.39,"c":18.55,"v":1645200},{"d":"2014-03-04","o":18.68,"h":18.81,"l":18.68,"c":18.74,"v":1482600},{"d":"2014-03-05","o":18.73,"h":18.73,"l":18.57,"c":18.65,"v":1275300},{"d":"2014-03-06","o":18.73,"h":19,"l":18.64,"c":18.93,"v":2175300},{"d":"2014-03-07","o":19,"h":19.13,"l":18.81,"c":18.9,"v":1089300},{"d":"2014-03-10","o":18.91,"h":19.08,"l":18.83,"c":19.08,"v":1582800},{"d":"2014-03-11","o":19.09,"h":19.14,"l":18.96,"c":19.07,"v":1219800},{"d":"2014-03-12","o":18.93,"h":19.12,"l":18.92,"c":19.12,"v":857100},{"d":"2014-03-13","o":19.2,"h":19.25,"l":19.03,"c":19.07,"v":1182900},{"d":"2014-03-14","o":19,"h":19.28,"l":19,"c":19.18,"v":967500},{"d":"2014-03-17","o":19.28,"h":19.41,"l":19.2,"c":19.31,"v":1428600},{"d":"2014-03-18","o":19.3,"h":19.55,"l":19.3,"c":19.44,"v":1329000},{"d":"2014-03-19","o":19.5,"h":19.55,"l":19.31,"c":19.34,"v":1442100},{"d":"2014-03-20","o":19.23,"h":19.51,"l":19.23,"c":19.37,"v":1775100},{"d":"2014-03-21","o":19.49,"h":19.58,"l":19.01,"c":19.01,"v":9584700},{"d":"2014-03-24","o":19.08,"h":19.28,"l":19.07,"c":19.16,"v":2119500},{"d":"2014-03-25","o":19.27,"h":19.33,"l":19.15,"c":19.15,"v":832500},{"d":"2014-03-26","o":19.18,"h":19.25,"l":19.02,"c":19.03,"v":1137600},{"d":"2014-03-27","o":19.08,"h":19.08,"l":18.86,"c":18.91,"v":856500},{"d":"2014-03-28","o":19,"h":19.08,"l":18.93,"c":18.98,"v":656400},{"d":"2014-03-31","o":19.12,"h":19.27,"l":19.01,"c":19.18,"v":2058300},{"d":"2014-04-01","o":19.22,"h":19.22,"l":18.92,"c":19.07,"v":1173300},{"d":"2014-04-02","o":19.14,"h":19.16,"l":19.02,"c":19.03,"v":1571400},{"d":"2014-04-03","o":19.09,"h":19.17,"l":19.01,"c":19.05,"v":1605000},{"d":"2014-04-04","o":19.12,"h":19.22,"l":18.89,"c":18.93,"v":1572000},{"d":"2014-04-07","o":18.88,"h":19,"l":18.59,"c":18.64,"v":2467800},{"d":"2014-04-08","o":18.67,"h":18.8,"l":18.54,"c":18.68,"v":2959200},{"d":"2014-04-09","o":18.76,"h":18.9,"l":18.57,"c":18.89,"v":3159900},{"d":"2014-04-10","o":18.86,"h":18.96,"l":18.71,"c":18.71,"v":1274700},{"d":"2014-04-11","o":18.69,"h":18.86,"l":18.62,"c":18.84,"v":1362600},{"d":"2014-04-14","o":19.05,"h":19.05,"l":18.79,"c":18.89,"v":1362300},{"d":"2014-04-15","o":18.9,"h":19,"l":18.81,"c":18.96,"v":973500},{"d":"2014-04-16","o":19.08,"h":19.18,"l":19,"c":19.14,"v":815400},{"d":"2014-04-17","o":19.09,"h":19.21,"l":19.07,"c":19.13,"v":442500},{"d":"2014-04-21","o":19.13,"h":19.13,"l":19.03,"c":19.07,"v":339300},{"d":"2014-04-22","o":19.04,"h":19.18,"l":19,"c":19.08,"v":661500},{"d":"2014-04-23","o":19.14,"h":19.27,"l":19.07,"c":19.26,"v":863100},{"d":"2014-04-24","o":19.33,"h":19.35,"l":19.16,"c":19.34,"v":772200},{"d":"2014-04-25","o":19.33,"h":19.33,"l":19.11,"c":19.13,"v":671100},{"d":"2014-04-28","o":19.17,"h":19.3,"l":18.97,"c":19.03,"v":1445100},{"d":"2014-04-29","o":19.17,"h":19.3,"l":19.09,"c":19.17,"v":1224300},{"d":"2014-04-30","o":19.14,"h":19.14,"l":18.96,"c":19.11,"v":1433400},{"d":"2014-05-01","o":19.11,"h":19.24,"l":19.04,"c":19.19,"v":1105200},{"d":"2014-05-02","o":19.29,"h":19.29,"l":18.9,"c":19.02,"v":1584300},{"d":"2014-05-05","o":19.05,"h":19.05,"l":18.87,"c":18.98,"v":753300},{"d":"2014-05-06","o":18.95,"h":19.05,"l":18.89,"c":18.91,"v":597900},{"d":"2014-05-07","o":18.99,"h":19.13,"l":18.94,"c":19.07,"v":2041500},{"d":"2014-05-08","o":19.04,"h":19.2,"l":18.99,"c":19.03,"v":1082400},{"d":"2014-05-09","o":19.08,"h":19.1,"l":18.88,"c":18.98,"v":852300},{"d":"2014-05-12","o":19.06,"h":19.13,"l":18.97,"c":19.03,"v":1311300},{"d":"2014-05-13","o":19.09,"h":19.11,"l":18.98,"c":19.09,"v":1264500},{"d":"2014-05-14","o":19.12,"h":19.14,"l":18.85,"c":18.9,"v":1034700},{"d":"2014-05-15","o":18.91,"h":18.95,"l":18.63,"c":18.77,"v":883800},{"d":"2014-05-16","o":18.73,"h":18.88,"l":18.6,"c":18.85,"v":1391400},{"d":"2014-05-19","o":18.78,"h":18.89,"l":18.73,"c":18.85,"v":662700},{"d":"2014-05-20","o":18.79,"h":18.91,"l":18.78,"c":18.87,"v":923100},{"d":"2014-05-21","o":18.9,"h":19,"l":18.88,"c":18.96,"v":1060500},{"d":"2014-05-22","o":18.88,"h":19.02,"l":18.87,"c":19.02,"v":1338600},{"d":"2014-05-23","o":19.02,"h":19.16,"l":18.88,"c":18.95,"v":1044000},{"d":"2014-05-27","o":19.03,"h":19.09,"l":18.99,"c":19.08,"v":1347300},{"d":"2014-05-28","o":19.11,"h":19.11,"l":18.97,"c":18.97,"v":1011000},{"d":"2014-05-29","o":19,"h":19.1,"l":18.88,"c":19,"v":441900},{"d":"2014-05-30","o":18.94,"h":19.04,"l":18.91,"c":18.98,"v":1212000},{"d":"2014-06-02","o":19,"h":19.07,"l":18.94,"c":19.01,"v":1126500},{"d":"2014-06-03","o":19,"h":19.09,"l":18.91,"c":19.03,"v":3316800},{"d":"2014-06-04","o":19.05,"h":19.2,"l":19,"c":19.2,"v":3779400},{"d":"2014-06-05","o":19.18,"h":19.36,"l":19.18,"c":19.36,"v":1743900},{"d":"2014-06-06","o":19.34,"h":19.51,"l":19.26,"c":19.27,"v":1076400},{"d":"2014-06-09","o":19.22,"h":19.33,"l":19.18,"c":19.2,"v":776100},{"d":"2014-06-10","o":19.15,"h":19.27,"l":19.13,"c":19.22,"v":831300},{"d":"2014-06-11","o":19.13,"h":19.25,"l":19.13,"c":19.19,"v":864000},{"d":"2014-06-12","o":19.2,"h":19.21,"l":19.01,"c":19.1,"v":730500},{"d":"2014-06-13","o":19.17,"h":19.17,"l":18.94,"c":19.11,"v":586800},{"d":"2014-06-16","o":19.14,"h":19.23,"l":18.99,"c":19,"v":817200},{"d":"2014-06-17","o":19.07,"h":19.16,"l":18.92,"c":19.15,"v":549900},{"d":"2014-06-18","o":19.12,"h":19.18,"l":19.04,"c":19.12,"v":669300},{"d":"2014-06-19","o":19.16,"h":19.27,"l":19.12,"c":19.24,"v":672600},{"d":"2014-06-20","o":19.26,"h":19.26,"l":19.15,"c":19.18,"v":1262400},{"d":"2014-06-23","o":19.18,"h":19.33,"l":19.07,"c":19.08,"v":587100},{"d":"2014-06-24","o":19.11,"h":19.23,"l":19.01,"c":19.13,"v":839700},{"d":"2014-06-25","o":19.06,"h":19.17,"l":19.06,"c":19.12,"v":626400},{"d":"2014-06-26","o":19.08,"h":19.09,"l":18.92,"c":19.03,"v":664200},{"d":"2014-06-27","o":18.99,"h":19.15,"l":18.99,"c":19.07,"v":1864500},{"d":"2014-06-30","o":19.02,"h":19.22,"l":19.02,"c":19.15,"v":1516500},{"d":"2014-07-01","o":19.22,"h":19.37,"l":19.17,"c":19.33,"v":912000},{"d":"2014-07-02","o":19.35,"h":19.41,"l":19.12,"c":19.14,"v":643500},{"d":"2014-07-03","o":19.2,"h":19.23,"l":19.1,"c":19.21,"v":383400},{"d":"2014-07-07","o":19.17,"h":19.21,"l":19.06,"c":19.19,"v":429000},{"d":"2014-07-08","o":19.15,"h":19.18,"l":19.05,"c":19.13,"v":674100},{"d":"2014-07-09","o":19.14,"h":19.16,"l":19.04,"c":19.09,"v":587100},{"d":"2014-07-10","o":18.91,"h":19.03,"l":18.79,"c":18.99,"v":555300},{"d":"2014-07-11","o":18.94,"h":19.06,"l":18.84,"c":19.06,"v":1199400},{"d":"2014-07-14","o":19.13,"h":19.21,"l":19.08,"c":19.11,"v":798000},{"d":"2014-07-15","o":19.12,"h":19.21,"l":19.05,"c":19.15,"v":413100},{"d":"2014-07-16","o":19.17,"h":19.28,"l":18.99,"c":19.02,"v":483900},{"d":"2014-07-17","o":19,"h":19.03,"l":18.62,"c":18.62,"v":1504200},{"d":"2014-07-18","o":18.63,"h":18.75,"l":18.51,"c":18.75,"v":1449000},{"d":"2014-07-21","o":18.68,"h":18.71,"l":18.59,"c":18.65,"v":830100},{"d":"2014-07-22","o":18.59,"h":18.66,"l":18.49,"c":18.52,"v":1077600},{"d":"2014-07-23","o":18.56,"h":18.67,"l":18.51,"c":18.58,"v":648900},{"d":"2014-07-24","o":18.56,"h":18.65,"l":18.45,"c":18.48,"v":1035300},{"d":"2014-07-25","o":18.39,"h":18.43,"l":18.2,"c":18.24,"v":1357200},{"d":"2014-07-28","o":18.18,"h":18.33,"l":18.13,"c":18.24,"v":1643700},{"d":"2014-07-29","o":18.3,"h":18.33,"l":18.09,"c":18.19,"v":1772100},{"d":"2014-07-30","o":18.21,"h":18.24,"l":17.96,"c":17.99,"v":1570800},{"d":"2014-07-31","o":17.86,"h":18.23,"l":17.66,"c":17.82,"v":2321700},{"d":"2014-08-01","o":18.3,"h":18.44,"l":17.8,"c":18.12,"v":2359200},{"d":"2014-08-04","o":18.19,"h":18.36,"l":18.01,"c":18.1,"v":1741800},{"d":"2014-08-05","o":18.09,"h":18.23,"l":18.05,"c":18.06,"v":2022600},{"d":"2014-08-06","o":17.98,"h":18.16,"l":17.98,"c":18.06,"v":1128000},{"d":"2014-08-07","o":18.09,"h":18.18,"l":17.99,"c":18.05,"v":1064400},{"d":"2014-08-08","o":18.11,"h":18.24,"l":18.03,"c":18.2,"v":950100},{"d":"2014-08-11","o":18.28,"h":18.32,"l":18.18,"c":18.25,"v":1164600},{"d":"2014-08-12","o":18.18,"h":18.4,"l":18.18,"c":18.3,"v":763800},{"d":"2014-08-13","o":18.39,"h":18.48,"l":18.37,"c":18.45,"v":1100400},{"d":"2014-08-14","o":18.38,"h":18.58,"l":18.38,"c":18.52,"v":1194600},{"d":"2014-08-15","o":18.57,"h":18.6,"l":18.43,"c":18.54,"v":1550700},{"d":"2014-08-18","o":18.57,"h":18.64,"l":18.53,"c":18.6,"v":682800},{"d":"2014-08-19","o":18.63,"h":18.63,"l":18.44,"c":18.47,"v":1665300},{"d":"2014-08-20","o":18.39,"h":18.6,"l":18.38,"c":18.47,"v":2282700},{"d":"2014-08-21","o":18.48,"h":18.65,"l":18.44,"c":18.6,"v":1633800},{"d":"2014-08-22","o":18.56,"h":18.59,"l":18.47,"c":18.5,"v":1060500},{"d":"2014-08-25","o":18.56,"h":18.59,"l":18.45,"c":18.54,"v":1086900},{"d":"2014-08-26","o":18.59,"h":18.62,"l":18.5,"c":18.51,"v":1258200},{"d":"2014-08-27","o":18.49,"h":18.56,"l":18.45,"c":18.56,"v":1023300},{"d":"2014-08-28","o":18.46,"h":18.59,"l":18.46,"c":18.48,"v":884400},{"d":"2014-08-29","o":18.47,"h":18.63,"l":18.47,"c":18.53,"v":1171500},{"d":"2014-09-02","o":18.52,"h":18.58,"l":18.45,"c":18.51,"v":1596900},{"d":"2014-09-03","o":18.56,"h":18.61,"l":18.49,"c":18.5,"v":1366500},{"d":"2014-09-04","o":18.5,"h":18.55,"l":18.36,"c":18.38,"v":2466900},{"d":"2014-09-05","o":18.36,"h":18.4,"l":18.32,"c":18.33,"v":3841800},{"d":"2014-09-08","o":18.29,"h":18.39,"l":18.24,"c":18.34,"v":2398200},{"d":"2014-09-09","o":18.35,"h":18.36,"l":18.27,"c":18.3,"v":2684700},{"d":"2014-09-10","o":18.3,"h":18.32,"l":18.09,"c":18.16,"v":1701900},{"d":"2014-09-11","o":18.08,"h":18.21,"l":17.96,"c":17.99,"v":13265700},{"d":"2014-09-12","o":17.95,"h":18.03,"l":17.92,"c":17.99,"v":3654300},{"d":"2014-09-15","o":18,"h":18.19,"l":18,"c":18,"v":4090500},{"d":"2014-09-16","o":17.95,"h":18.03,"l":17.94,"c":17.96,"v":10714200},{"d":"2014-09-17","o":17.97,"h":18.15,"l":17.97,"c":18.06,"v":5355300},{"d":"2014-09-18","o":18.13,"h":18.24,"l":18.13,"c":18.18,"v":1907400},{"d":"2014-09-19","o":18.2,"h":18.28,"l":18.08,"c":18.2,"v":4747200},{"d":"2014-09-22","o":18.15,"h":18.28,"l":18.15,"c":18.23,"v":2527200},{"d":"2014-09-23","o":18.18,"h":18.26,"l":18.03,"c":18.05,"v":2333400},{"d":"2014-09-24","o":18.03,"h":18.24,"l":18.03,"c":18.18,"v":1901700},{"d":"2014-09-25","o":18.11,"h":18.2,"l":18.06,"c":18.06,"v":1596900},{"d":"2014-09-26","o":18.05,"h":18.3,"l":18.03,"c":18.23,"v":1362000},{"d":"2014-09-29","o":18.19,"h":18.32,"l":18.18,"c":18.24,"v":1458300},{"d":"2014-09-30","o":18.24,"h":18.28,"l":18.12,"c":18.24,"v":7847400},{"d":"2014-10-01","o":18.25,"h":18.3,"l":18.04,"c":18.12,"v":2174700},{"d":"2014-10-02","o":18.14,"h":18.32,"l":18.14,"c":18.25,"v":1614900},{"d":"2014-10-03","o":18.33,"h":18.49,"l":18.32,"c":18.47,"v":1470300},{"d":"2014-10-06","o":18.54,"h":18.58,"l":18.38,"c":18.39,"v":1088100},{"d":"2014-10-07","o":18.35,"h":18.41,"l":18.26,"c":18.26,"v":1255200},{"d":"2014-10-08","o":18.31,"h":18.51,"l":18.26,"c":18.47,"v":1306800},{"d":"2014-10-09","o":18.46,"h":18.52,"l":18.28,"c":18.32,"v":1546200},{"d":"2014-10-10","o":18.34,"h":18.5,"l":18.29,"c":18.29,"v":1082400},{"d":"2014-10-13","o":18.34,"h":18.46,"l":18.24,"c":18.25,"v":1324500},{"d":"2014-10-14","o":18.34,"h":18.44,"l":18.22,"c":18.32,"v":1103400},{"d":"2014-10-15","o":18.17,"h":18.38,"l":17.72,"c":17.92,"v":1980600},{"d":"2014-10-16","o":17.71,"h":17.83,"l":17.5,"c":17.77,"v":1601700},{"d":"2014-10-17","o":17.88,"h":18.14,"l":17.79,"c":18.12,"v":921600},{"d":"2014-10-20","o":18.12,"h":18.29,"l":18.08,"c":18.24,"v":1483500},{"d":"2014-10-21","o":18.36,"h":18.61,"l":18.33,"c":18.55,"v":1120500},{"d":"2014-10-22","o":18.61,"h":18.75,"l":18.55,"c":18.55,"v":683100},{"d":"2014-10-23","o":18.71,"h":18.75,"l":18.38,"c":18.39,"v":1137600},{"d":"2014-10-24","o":18.43,"h":18.61,"l":18.43,"c":18.56,"v":651600},{"d":"2014-10-27","o":18.56,"h":18.71,"l":18.5,"c":18.7,"v":1067700},{"d":"2014-10-28","o":18.82,"h":18.82,"l":18.7,"c":18.76,"v":988200},{"d":"2014-10-29","o":18.81,"h":18.89,"l":18.59,"c":18.74,"v":1907100},{"d":"2014-10-30","o":18.83,"h":18.94,"l":18.58,"c":18.72,"v":1311000},{"d":"2014-10-31","o":18.86,"h":18.93,"l":18.64,"c":18.77,"v":1902000},{"d":"2014-11-03","o":18.77,"h":18.88,"l":18.63,"c":18.8,"v":1141500},{"d":"2014-11-04","o":18.8,"h":18.96,"l":18.75,"c":18.91,"v":743700},{"d":"2014-11-05","o":19,"h":19,"l":18.73,"c":18.91,"v":1116900},{"d":"2014-11-06","o":18.93,"h":19.04,"l":18.85,"c":19.03,"v":893400},{"d":"2014-11-07","o":19.05,"h":19.17,"l":18.95,"c":19.16,"v":1003200},{"d":"2014-11-10","o":19.11,"h":19.18,"l":19.03,"c":19.09,"v":1200900},{"d":"2014-11-11","o":19.05,"h":19.11,"l":19.01,"c":19.11,"v":1395000},{"d":"2014-11-12","o":19.08,"h":19.14,"l":19,"c":19.14,"v":1122900},{"d":"2014-11-13","o":19.12,"h":19.31,"l":19.07,"c":19.2,"v":1560000},{"d":"2014-11-14","o":19.17,"h":19.26,"l":19.06,"c":19.1,"v":765600},{"d":"2014-11-17","o":19,"h":19.25,"l":18.92,"c":18.97,"v":1405500},{"d":"2014-11-18","o":18.95,"h":19.11,"l":18.92,"c":18.99,"v":679500},{"d":"2014-11-19","o":19.01,"h":19.08,"l":18.87,"c":19.08,"v":1091700},{"d":"2014-11-20","o":18.98,"h":19.13,"l":18.98,"c":19.05,"v":962400},{"d":"2014-11-21","o":19.15,"h":19.22,"l":18.98,"c":18.98,"v":1667400},{"d":"2014-11-24","o":19.06,"h":19.16,"l":18.95,"c":19.16,"v":1925700},{"d":"2014-11-25","o":19.21,"h":19.21,"l":19,"c":19.06,"v":7145400},{"d":"2014-11-26","o":19.02,"h":19.13,"l":18.97,"c":19.05,"v":1286700},{"d":"2014-11-28","o":19.15,"h":19.22,"l":19.09,"c":19.11,"v":705900},{"d":"2014-12-01","o":19.09,"h":19.17,"l":18.96,"c":19,"v":1383300},{"d":"2014-12-02","o":19.33,"h":19.33,"l":19,"c":19.2,"v":1668300},{"d":"2014-12-03","o":19.17,"h":19.36,"l":19.11,"c":19.35,"v":1171200},{"d":"2014-12-04","o":19.33,"h":19.65,"l":19.29,"c":19.43,"v":972900},{"d":"2014-12-05","o":19.45,"h":19.51,"l":19.38,"c":19.48,"v":1494900},{"d":"2014-12-08","o":19.67,"h":19.82,"l":19.48,"c":19.69,"v":1969800},{"d":"2014-12-09","o":19.71,"h":19.74,"l":19.41,"c":19.42,"v":1258200},{"d":"2014-12-10","o":19.42,"h":19.64,"l":19.33,"c":19.35,"v":1891800},{"d":"2014-12-11","o":19.41,"h":19.68,"l":19.34,"c":19.38,"v":1828500},{"d":"2014-12-12","o":19.31,"h":19.44,"l":19.19,"c":19.24,"v":1168500},{"d":"2014-12-15","o":19.34,"h":19.59,"l":18.98,"c":19.18,"v":1973400},{"d":"2014-12-16","o":19.2,"h":19.41,"l":19.18,"c":19.18,"v":2001900},{"d":"2014-12-17","o":19.2,"h":19.46,"l":19.08,"c":19.37,"v":2222400},{"d":"2014-12-18","o":19.56,"h":19.63,"l":19.38,"c":19.61,"v":1897200},{"d":"2014-12-19","o":19.59,"h":19.64,"l":19.49,"c":19.61,"v":3421800},{"d":"2014-12-22","o":19.61,"h":19.73,"l":19.56,"c":19.64,"v":1074600},{"d":"2014-12-23","o":19.66,"h":19.98,"l":19.64,"c":19.92,"v":878100},{"d":"2014-12-24","o":19.9,"h":19.95,"l":19.76,"c":19.84,"v":343500},{"d":"2014-12-26","o":19.85,"h":19.92,"l":19.76,"c":19.76,"v":474300},{"d":"2014-12-29","o":19.7,"h":20.03,"l":19.7,"c":19.82,"v":606000},{"d":"2014-12-30","o":19.76,"h":19.93,"l":19.69,"c":19.87,"v":521100},{"d":"2014-12-31","o":19.87,"h":19.94,"l":19.68,"c":19.7,"v":823500},{"d":"2015-01-02","o":19.73,"h":19.86,"l":19.43,"c":19.5,"v":1101600},{"d":"2015-01-05","o":19.39,"h":19.5,"l":19.33,"c":19.38,"v":1095900},{"d":"2015-01-06","o":19.42,"h":19.56,"l":19.34,"c":19.42,"v":1407300},{"d":"2015-01-07","o":19.52,"h":19.62,"l":19.36,"c":19.54,"v":1274400},{"d":"2015-01-08","o":19.69,"h":19.94,"l":19.64,"c":19.88,"v":1154700},{"d":"2015-01-09","o":19.88,"h":19.97,"l":19.7,"c":19.7,"v":1140000},{"d":"2015-01-12","o":19.69,"h":19.74,"l":19.6,"c":19.64,"v":927900},{"d":"2015-01-13","o":19.73,"h":20.01,"l":19.66,"c":19.72,"v":1923900},{"d":"2015-01-14","o":19.97,"h":19.97,"l":19.57,"c":19.63,"v":1858200},{"d":"2015-01-15","o":19.61,"h":19.83,"l":19.53,"c":19.71,"v":1215600},{"d":"2015-01-16","o":19.71,"h":19.84,"l":19.66,"c":19.75,"v":1775100},{"d":"2015-01-20","o":19.87,"h":19.92,"l":19.5,"c":19.58,"v":1635000},{"d":"2015-01-21","o":19.51,"h":19.74,"l":19.46,"c":19.65,"v":1159200},{"d":"2015-01-22","o":19.79,"h":19.97,"l":19.56,"c":19.89,"v":1260900},{"d":"2015-01-23","o":19.9,"h":19.97,"l":19.7,"c":19.8,"v":787200},{"d":"2015-01-26","o":19.84,"h":19.91,"l":19.62,"c":19.91,"v":1662000},{"d":"2015-01-27","o":19.76,"h":20.16,"l":19.68,"c":19.95,"v":1379700},{"d":"2015-01-28","o":20.06,"h":20.11,"l":19.74,"c":19.75,"v":1314900},{"d":"2015-01-29","o":19.8,"h":19.82,"l":19.43,"c":19.68,"v":1470000},{"d":"2015-01-30","o":19.64,"h":19.66,"l":19.3,"c":19.32,"v":2090100},{"d":"2015-02-02","o":19.39,"h":19.65,"l":19.22,"c":19.62,"v":1356000},{"d":"2015-02-03","o":19.7,"h":19.92,"l":19.58,"c":19.87,"v":787200},{"d":"2015-02-04","o":19.79,"h":20.05,"l":19.7,"c":19.95,"v":784800},{"d":"2015-02-05","o":20.03,"h":20.16,"l":19.94,"c":20.15,"v":690300},{"d":"2015-02-06","o":20.17,"h":20.25,"l":19.99,"c":20,"v":971700},{"d":"2015-02-09","o":20.01,"h":20.06,"l":19.9,"c":19.92,"v":1284300},{"d":"2015-02-10","o":20.1,"h":20.13,"l":19.94,"c":20.11,"v":1548600},{"d":"2015-02-11","o":20.15,"h":20.46,"l":20,"c":20.08,"v":1068900},{"d":"2015-02-12","o":20.35,"h":20.35,"l":19.84,"c":19.86,"v":1840200},{"d":"2015-02-13","o":19.82,"h":20.01,"l":19.73,"c":19.98,"v":2705700},{"d":"2015-02-17","o":19.91,"h":20.08,"l":19.75,"c":19.77,"v":919800},{"d":"2015-02-18","o":19.71,"h":20.02,"l":19.64,"c":20.02,"v":1253700},{"d":"2015-02-19","o":20.02,"h":20.1,"l":19.89,"c":20.05,"v":804900},{"d":"2015-02-20","o":19.97,"h":20.06,"l":19.81,"c":20.01,"v":571500},{"d":"2015-02-23","o":19.98,"h":20.02,"l":19.75,"c":19.85,"v":827400},{"d":"2015-02-24","o":19.9,"h":19.94,"l":19.79,"c":19.81,"v":1518900},{"d":"2015-02-25","o":19.89,"h":19.89,"l":19.6,"c":19.62,"v":1100400},{"d":"2015-02-26","o":19.56,"h":19.75,"l":19.47,"c":19.63,"v":1320000},{"d":"2015-02-27","o":19.68,"h":19.77,"l":19.64,"c":19.72,"v":3227400},{"d":"2015-03-02","o":19.69,"h":19.9,"l":19.69,"c":19.88,"v":1853700},{"d":"2015-03-03","o":19.92,"h":19.97,"l":19.78,"c":19.83,"v":1540500},{"d":"2015-03-04","o":19.77,"h":19.84,"l":19.68,"c":19.78,"v":1500300},{"d":"2015-03-05","o":19.83,"h":20,"l":19.74,"c":19.97,"v":1248000},{"d":"2015-03-06","o":19.92,"h":19.99,"l":19.8,"c":19.96,"v":1339800},{"d":"2015-03-09","o":20,"h":20.21,"l":19.83,"c":20.17,"v":1478400},{"d":"2015-03-10","o":20.11,"h":20.12,"l":19.89,"c":19.93,"v":1779000},{"d":"2015-03-11","o":19.93,"h":20.29,"l":19.93,"c":20.25,"v":1588500},{"d":"2015-03-12","o":20.27,"h":20.52,"l":20.27,"c":20.48,"v":1013100},{"d":"2015-03-13","o":20.48,"h":20.57,"l":20.38,"c":20.51,"v":1566300},{"d":"2015-03-16","o":20.54,"h":20.74,"l":20.54,"c":20.7,"v":939600},{"d":"2015-03-17","o":20.6,"h":20.74,"l":20.6,"c":20.7,"v":1271400},{"d":"2015-03-18","o":20.67,"h":20.94,"l":20.57,"c":20.91,"v":1842900},{"d":"2015-03-19","o":20.8,"h":20.92,"l":20.56,"c":20.66,"v":1411500},{"d":"2015-03-20","o":20.75,"h":20.94,"l":20.62,"c":20.9,"v":2156700},{"d":"2015-03-23","o":20.86,"h":21,"l":20.67,"c":20.89,"v":855000},{"d":"2015-03-24","o":20.95,"h":20.99,"l":20.77,"c":20.87,"v":1424400},{"d":"2015-03-25","o":20.88,"h":20.91,"l":20.67,"c":20.69,"v":801900},{"d":"2015-03-26","o":20.61,"h":20.68,"l":20.54,"c":20.65,"v":974700},{"d":"2015-03-27","o":20.54,"h":20.67,"l":20.49,"c":20.61,"v":993900},{"d":"2015-03-30","o":20.7,"h":20.94,"l":20.67,"c":20.89,"v":1230600},{"d":"2015-03-31","o":20.74,"h":20.84,"l":20.53,"c":20.53,"v":2451300},{"d":"2015-04-01","o":20.63,"h":20.71,"l":20.44,"c":20.61,"v":1750500},{"d":"2015-04-02","o":20.64,"h":20.74,"l":20.53,"c":20.64,"v":1500600},{"d":"2015-04-06","o":20.6,"h":20.81,"l":20.58,"c":20.68,"v":915300},{"d":"2015-04-07","o":20.68,"h":20.76,"l":20.54,"c":20.59,"v":1281300},{"d":"2015-04-08","o":20.59,"h":20.72,"l":20.57,"c":20.69,"v":1191000},{"d":"2015-04-09","o":20.71,"h":20.8,"l":20.67,"c":20.8,"v":853500},{"d":"2015-04-10","o":20.87,"h":20.98,"l":20.72,"c":20.98,"v":1257900},{"d":"2015-04-13","o":20.93,"h":21.03,"l":20.9,"c":20.95,"v":780300},{"d":"2015-04-14","o":20.97,"h":21.14,"l":20.9,"c":20.98,"v":963000},{"d":"2015-04-15","o":20.96,"h":21.14,"l":20.83,"c":20.84,"v":1270500},{"d":"2015-04-16","o":20.79,"h":20.84,"l":20.73,"c":20.79,"v":806400},{"d":"2015-04-17","o":20.7,"h":20.76,"l":20.46,"c":20.53,"v":1507200},{"d":"2015-04-20","o":20.63,"h":20.85,"l":20.63,"c":20.68,"v":1470300},{"d":"2015-04-21","o":20.65,"h":20.73,"l":20.49,"c":20.51,"v":991500},{"d":"2015-04-22","o":20.48,"h":20.53,"l":20.33,"c":20.43,"v":1241700},{"d":"2015-04-23","o":20.38,"h":20.54,"l":20.38,"c":20.42,"v":1130100},{"d":"2015-04-24","o":20.47,"h":20.5,"l":20.32,"c":20.41,"v":1478400},{"d":"2015-04-27","o":20.45,"h":20.53,"l":20.2,"c":20.25,"v":1078200},{"d":"2015-04-28","o":20.17,"h":20.42,"l":20.17,"c":20.34,"v":1138500},{"d":"2015-04-29","o":20.75,"h":20.75,"l":19.93,"c":20.25,"v":2056800},{"d":"2015-04-30","o":20.22,"h":20.31,"l":19.93,"c":20.23,"v":2590500},{"d":"2015-05-01","o":20.36,"h":20.45,"l":20.24,"c":20.4,"v":1429500},{"d":"2015-05-04","o":20.4,"h":20.56,"l":20.38,"c":20.54,"v":1228200},{"d":"2015-05-05","o":20.51,"h":20.6,"l":20.38,"c":20.49,"v":1547700},{"d":"2015-05-06","o":20.59,"h":20.64,"l":20.47,"c":20.57,"v":1828200},{"d":"2015-05-07","o":20.52,"h":20.83,"l":20.45,"c":20.81,"v":1498800},{"d":"2015-05-08","o":20.91,"h":20.95,"l":20.79,"c":20.89,"v":1039800},{"d":"2015-05-11","o":20.84,"h":21.04,"l":20.76,"c":20.96,"v":1808700},{"d":"2015-05-12","o":20.94,"h":21.02,"l":20.78,"c":20.84,"v":1302600},{"d":"2015-05-13","o":20.89,"h":20.97,"l":20.73,"c":20.84,"v":2024400},{"d":"2015-05-14","o":20.96,"h":21.18,"l":20.85,"c":21.15,"v":1300500},{"d":"2015-05-15","o":21.18,"h":21.25,"l":21,"c":21.03,"v":1015200},{"d":"2015-05-18","o":21.05,"h":21.53,"l":21,"c":21.41,"v":2728200},{"d":"2015-05-19","o":21.45,"h":21.62,"l":21.42,"c":21.6,"v":1882500},{"d":"2015-05-20","o":21.7,"h":21.7,"l":21.54,"c":21.59,"v":1779900},{"d":"2015-05-21","o":21.53,"h":21.69,"l":21.49,"c":21.65,"v":1790400},{"d":"2015-05-22","o":21.55,"h":21.69,"l":21.48,"c":21.5,"v":1346100},{"d":"2015-05-26","o":21.43,"h":21.48,"l":21.33,"c":21.36,"v":1629900},{"d":"2015-05-27","o":21.36,"h":21.43,"l":21.25,"c":21.34,"v":1800900},{"d":"2015-05-28","o":21.4,"h":21.47,"l":21.29,"c":21.41,"v":1284000},{"d":"2015-05-29","o":21.44,"h":21.5,"l":21.29,"c":21.3,"v":2026800},{"d":"2015-06-01","o":21.34,"h":21.42,"l":21.2,"c":21.35,"v":1181400},{"d":"2015-06-02","o":21.25,"h":21.54,"l":21.24,"c":21.54,"v":1234200},{"d":"2015-06-03","o":21.55,"h":21.75,"l":21.46,"c":21.74,"v":1529100},{"d":"2015-06-04","o":21.61,"h":21.67,"l":21.38,"c":21.4,"v":1107300},{"d":"2015-06-05","o":21.43,"h":21.45,"l":21.3,"c":21.41,"v":810900},{"d":"2015-06-08","o":21.41,"h":21.45,"l":21.22,"c":21.25,"v":1068300},{"d":"2015-06-09","o":21.21,"h":21.39,"l":21.14,"c":21.33,"v":1000500},{"d":"2015-06-10","o":21.43,"h":21.69,"l":21.42,"c":21.62,"v":1143900},{"d":"2015-06-11","o":21.65,"h":21.9,"l":21.6,"c":21.88,"v":1034700},{"d":"2015-06-12","o":21.8,"h":21.92,"l":21.75,"c":21.88,"v":1321800},{"d":"2015-06-15","o":21.69,"h":21.92,"l":21.49,"c":21.83,"v":1087500},{"d":"2015-06-16","o":21.73,"h":22.21,"l":21.73,"c":22.2,"v":1307700},{"d":"2015-06-17","o":22.28,"h":22.33,"l":22.04,"c":22.1,"v":1340100},{"d":"2015-06-18","o":21.81,"h":22.37,"l":21.81,"c":22.35,"v":1454100},{"d":"2015-06-19","o":22.51,"h":22.67,"l":22.18,"c":22.24,"v":2237400},{"d":"2015-06-22","o":22.36,"h":22.4,"l":22.24,"c":22.39,"v":1168500},{"d":"2015-06-23","o":22.45,"h":22.49,"l":22.33,"c":22.44,"v":1257900},{"d":"2015-06-24","o":22.42,"h":22.42,"l":22.3,"c":22.33,"v":739200},{"d":"2015-06-25","o":22.43,"h":22.48,"l":22.25,"c":22.33,"v":1389300},{"d":"2015-06-26","o":22.33,"h":22.49,"l":22.33,"c":22.48,"v":2534100},{"d":"2015-06-29","o":22.4,"h":22.43,"l":22.12,"c":22.13,"v":917700},{"d":"2015-06-30","o":22.33,"h":22.44,"l":22.24,"c":22.32,"v":1695000},{"d":"2015-07-01","o":22.74,"h":23.14,"l":22.52,"c":22.87,"v":3737100},{"d":"2015-07-02","o":22.86,"h":22.97,"l":22.7,"c":22.79,"v":1681500},{"d":"2015-07-06","o":22.7,"h":23.1,"l":22.65,"c":23.1,"v":1737900},{"d":"2015-07-07","o":23.18,"h":23.18,"l":22.9,"c":23.17,"v":1403100},{"d":"2015-07-08","o":22.74,"h":23.18,"l":22.74,"c":23,"v":1758300},{"d":"2015-07-09","o":22.88,"h":23.1,"l":22.74,"c":22.87,"v":2070600},{"d":"2015-07-10","o":23.07,"h":23.2,"l":22.95,"c":23.13,"v":1064700},{"d":"2015-07-13","o":23.2,"h":23.28,"l":22.96,"c":22.97,"v":2031000},{"d":"2015-07-14","o":22.95,"h":23.03,"l":22.93,"c":23.02,"v":1629300},{"d":"2015-07-15","o":23,"h":23.05,"l":22.91,"c":23,"v":2046000},{"d":"2015-07-16","o":23.15,"h":23.22,"l":23.05,"c":23.13,"v":1381200},{"d":"2015-07-17","o":23.18,"h":23.18,"l":23.04,"c":23.1,"v":1466700},{"d":"2015-07-20","o":23.17,"h":23.21,"l":23.05,"c":23.2,"v":632100},{"d":"2015-07-21","o":23.28,"h":23.32,"l":23.16,"c":23.27,"v":1331700},{"d":"2015-07-22","o":23.23,"h":23.55,"l":23.2,"c":23.52,"v":1597200},{"d":"2015-07-23","o":23.48,"h":23.5,"l":23.33,"c":23.36,"v":704400},{"d":"2015-07-24","o":23.27,"h":23.45,"l":23.24,"c":23.42,"v":611700},{"d":"2015-07-27","o":23.37,"h":23.53,"l":23.31,"c":23.36,"v":923700},{"d":"2015-07-28","o":23.41,"h":23.41,"l":23.24,"c":23.28,"v":1583100},{"d":"2015-07-29","o":23.33,"h":23.53,"l":23.3,"c":23.43,"v":851100},{"d":"2015-07-30","o":24.67,"h":24.99,"l":23.53,"c":24.02,"v":1513500},{"d":"2015-07-31","o":24,"h":24.05,"l":23.78,"c":23.79,"v":1860300},{"d":"2015-08-03","o":23.84,"h":24.02,"l":23.79,"c":24.02,"v":1156800},{"d":"2015-08-04","o":24.06,"h":24.07,"l":23.92,"c":24,"v":1012800},{"d":"2015-08-05","o":24.11,"h":24.11,"l":23.96,"c":24.07,"v":976500},{"d":"2015-08-06","o":24.11,"h":24.25,"l":23.89,"c":23.92,"v":886500},{"d":"2015-08-07","o":23.94,"h":24.05,"l":23.82,"c":24.04,"v":738300},{"d":"2015-08-10","o":24.1,"h":24.27,"l":24.1,"c":24.25,"v":962400},{"d":"2015-08-11","o":24.02,"h":24.33,"l":24.02,"c":24.28,"v":997800},{"d":"2015-08-12","o":24.09,"h":24.23,"l":23.9,"c":24.11,"v":907500},{"d":"2015-08-13","o":24.16,"h":24.36,"l":24,"c":24.3,"v":938100},{"d":"2015-08-14","o":24.23,"h":24.51,"l":24.16,"c":24.48,"v":928200},{"d":"2015-08-17","o":24.41,"h":24.62,"l":24.26,"c":24.61,"v":609900},{"d":"2015-08-18","o":24.51,"h":24.68,"l":24.49,"c":24.63,"v":965700},{"d":"2015-08-19","o":24.56,"h":24.57,"l":24.37,"c":24.47,"v":926100},{"d":"2015-08-20","o":24.33,"h":24.54,"l":24.02,"c":24.02,"v":1039800},{"d":"2015-08-21","o":23.19,"h":23.88,"l":23.19,"c":23.5,"v":1440000},{"d":"2015-08-24","o":22.67,"h":22.72,"l":21.43,"c":22.39,"v":2314200},{"d":"2015-08-25","o":23,"h":23.16,"l":22.24,"c":22.24,"v":1573500},{"d":"2015-08-26","o":22.72,"h":22.82,"l":22.21,"c":22.41,"v":1780500},{"d":"2015-08-27","o":22.7,"h":22.85,"l":22.46,"c":22.66,"v":1843800},{"d":"2015-08-28","o":22.66,"h":22.74,"l":22.42,"c":22.72,"v":1411800},{"d":"2015-08-31","o":22.73,"h":22.84,"l":22.57,"c":22.76,"v":1696800},{"d":"2015-09-01","o":22.42,"h":22.75,"l":22.26,"c":22.53,"v":2399400},{"d":"2015-09-02","o":22.79,"h":22.91,"l":22.56,"c":22.85,"v":1217100},{"d":"2015-09-03","o":23,"h":23.08,"l":22.89,"c":22.98,"v":802800},{"d":"2015-09-04","o":22.75,"h":22.91,"l":22.62,"c":22.78,"v":858900},{"d":"2015-09-08","o":23.04,"h":23.22,"l":22.96,"c":23.22,"v":1680000},{"d":"2015-09-09","o":23.33,"h":23.46,"l":23.07,"c":23.1,"v":1048800},{"d":"2015-09-10","o":23.07,"h":23.39,"l":23,"c":23.2,"v":1620000},{"d":"2015-09-11","o":22.99,"h":23.4,"l":22.99,"c":23.25,"v":1118700},{"d":"2015-09-14","o":23.25,"h":23.35,"l":23.15,"c":23.27,"v":638100},{"d":"2015-09-15","o":23.27,"h":23.48,"l":23.17,"c":23.41,"v":941700},{"d":"2015-09-16","o":23.45,"h":23.51,"l":23.32,"c":23.47,"v":803400},{"d":"2015-09-17","o":23.44,"h":23.68,"l":23.41,"c":23.47,"v":1188600},{"d":"2015-09-18","o":23.21,"h":23.35,"l":22.87,"c":22.91,"v":2685300},{"d":"2015-09-21","o":23.06,"h":23.41,"l":23.02,"c":23.29,"v":1427700},{"d":"2015-09-22","o":22.98,"h":23.27,"l":22.98,"c":23.2,"v":1231500},{"d":"2015-09-23","o":23.2,"h":23.33,"l":23.12,"c":23.24,"v":598500},{"d":"2015-09-24","o":23.12,"h":23.78,"l":23.05,"c":23.75,"v":2283900},{"d":"2015-09-25","o":24.01,"h":24.26,"l":23.91,"c":24.14,"v":1916400},{"d":"2015-09-28","o":24.06,"h":24.24,"l":23.97,"c":24.18,"v":1946700},{"d":"2015-09-29","o":24.17,"h":24.46,"l":24.1,"c":24.42,"v":1888800},{"d":"2015-09-30","o":24.48,"h":24.71,"l":24.47,"c":24.49,"v":4664400},{"d":"2015-10-01","o":24.61,"h":24.64,"l":24.13,"c":24.46,"v":2564100},{"d":"2015-10-02","o":24.18,"h":24.79,"l":24.15,"c":24.78,"v":1594200},{"d":"2015-10-05","o":24.92,"h":25.14,"l":24.89,"c":24.99,"v":1476900},{"d":"2015-10-06","o":25.08,"h":25.08,"l":24.7,"c":24.83,"v":1922700},{"d":"2015-10-07","o":24.92,"h":25.29,"l":24.88,"c":25.29,"v":1941000},{"d":"2015-10-08","o":25.26,"h":25.52,"l":25.16,"c":25.44,"v":1193100},{"d":"2015-10-09","o":25.52,"h":25.52,"l":25.18,"c":25.21,"v":884700},{"d":"2015-10-12","o":25.28,"h":25.39,"l":25.18,"c":25.38,"v":754200},{"d":"2015-10-13","o":25.44,"h":25.56,"l":25.17,"c":25.44,"v":1850700},{"d":"2015-10-14","o":25.53,"h":25.54,"l":25.18,"c":25.2,"v":1057800},{"d":"2015-10-15","o":25.25,"h":25.61,"l":25.24,"c":25.59,"v":1433100},{"d":"2015-10-16","o":25.7,"h":25.8,"l":25.59,"c":25.75,"v":1099200},{"d":"2015-10-19","o":25.73,"h":25.96,"l":25.64,"c":25.83,"v":781500},{"d":"2015-10-20","o":25.95,"h":25.99,"l":25.78,"c":25.87,"v":1120500},{"d":"2015-10-21","o":25.91,"h":25.92,"l":25.68,"c":25.78,"v":1015500},{"d":"2015-10-22","o":25.86,"h":25.99,"l":25.8,"c":25.88,"v":854400},{"d":"2015-10-23","o":26,"h":26.08,"l":25.76,"c":25.84,"v":857400},{"d":"2015-10-26","o":25.87,"h":25.93,"l":25.71,"c":25.86,"v":822600},{"d":"2015-10-27","o":25.83,"h":25.95,"l":25.75,"c":25.83,"v":992700},{"d":"2015-10-28","o":25.92,"h":25.97,"l":25.67,"c":25.88,"v":1280100},{"d":"2015-10-29","o":26.06,"h":26.27,"l":25.62,"c":25.88,"v":1537800},{"d":"2015-10-30","o":25.37,"h":25.63,"l":24.78,"c":24.96,"v":3084000},{"d":"2015-11-02","o":24.96,"h":25.19,"l":24.94,"c":25,"v":2095200},{"d":"2015-11-03","o":24.77,"h":25.02,"l":24.77,"c":24.87,"v":1481700},{"d":"2015-11-04","o":24.87,"h":25.08,"l":24.75,"c":24.8,"v":1073700},{"d":"2015-11-05","o":24.77,"h":25.12,"l":24.75,"c":24.84,"v":618300},{"d":"2015-11-06","o":25.08,"h":25.08,"l":24.64,"c":24.84,"v":1362600},{"d":"2015-11-09","o":24.72,"h":24.81,"l":24.57,"c":24.7,"v":1053600},{"d":"2015-11-10","o":24.66,"h":24.99,"l":24.64,"c":24.82,"v":1338900},{"d":"2015-11-11","o":24.84,"h":25,"l":24.75,"c":24.76,"v":634500},{"d":"2015-11-12","o":24.86,"h":24.86,"l":24.54,"c":24.55,"v":970200},{"d":"2015-11-13","o":24.57,"h":24.6,"l":24.39,"c":24.45,"v":857400},{"d":"2015-11-16","o":24.37,"h":24.57,"l":24.31,"c":24.55,"v":1181700},{"d":"2015-11-17","o":24.56,"h":24.68,"l":24.41,"c":24.43,"v":841200},{"d":"2015-11-18","o":24.53,"h":24.66,"l":24.19,"c":24.63,"v":1562100},{"d":"2015-11-19","o":24.57,"h":24.76,"l":24.52,"c":24.69,"v":831900},{"d":"2015-11-20","o":24.69,"h":24.81,"l":24.6,"c":24.69,"v":627600},{"d":"2015-11-23","o":24.69,"h":24.79,"l":24.55,"c":24.64,"v":612000},{"d":"2015-11-24","o":24.59,"h":24.67,"l":24.44,"c":24.53,"v":1005300},{"d":"2015-11-25","o":24.5,"h":24.54,"l":24.16,"c":24.22,"v":1738500},{"d":"2015-11-27","o":24.18,"h":24.31,"l":24.13,"c":24.31,"v":840900},{"d":"2015-11-30","o":24.29,"h":24.45,"l":24.12,"c":24.16,"v":3369600},{"d":"2015-12-01","o":24.25,"h":24.51,"l":24.24,"c":24.4,"v":2058600},{"d":"2015-12-02","o":24.32,"h":24.45,"l":24.23,"c":24.28,"v":1194300},{"d":"2015-12-03","o":24.36,"h":24.37,"l":23.96,"c":24.11,"v":1294500},{"d":"2015-12-04","o":24.22,"h":24.55,"l":24.14,"c":24.54,"v":990600},{"d":"2015-12-07","o":24.52,"h":24.6,"l":24.26,"c":24.34,"v":1381200},{"d":"2015-12-08","o":24.22,"h":24.36,"l":24.18,"c":24.23,"v":1297500},{"d":"2015-12-09","o":24.19,"h":24.33,"l":23.73,"c":23.75,"v":1080000},{"d":"2015-12-10","o":23.71,"h":23.75,"l":23.5,"c":23.51,"v":1077300},{"d":"2015-12-11","o":23.27,"h":23.57,"l":23.2,"c":23.31,"v":1208700},{"d":"2015-12-14","o":23.31,"h":23.41,"l":23.08,"c":23.28,"v":1182300},{"d":"2015-12-15","o":23.43,"h":23.53,"l":23.2,"c":23.22,"v":1171800},{"d":"2015-12-16","o":23.34,"h":23.42,"l":23.09,"c":23.38,"v":866100},{"d":"2015-12-17","o":23.43,"h":23.55,"l":23.24,"c":23.31,"v":1145700},{"d":"2015-12-18","o":23.54,"h":23.63,"l":23.31,"c":23.36,"v":2957700},{"d":"2015-12-21","o":23.42,"h":23.62,"l":23.1,"c":23.23,"v":897000},{"d":"2015-12-22","o":23.36,"h":23.44,"l":22.66,"c":23.39,"v":915900},{"d":"2015-12-23","o":23.45,"h":23.55,"l":23.34,"c":23.46,"v":644100},{"d":"2015-12-24","o":23.42,"h":23.64,"l":23.41,"c":23.52,"v":279000},{"d":"2015-12-28","o":23.43,"h":23.66,"l":22.89,"c":23.65,"v":566400},{"d":"2015-12-29","o":23.73,"h":23.81,"l":23.57,"c":23.75,"v":616500},{"d":"2015-12-30","o":23.72,"h":23.82,"l":23.52,"c":23.55,"v":613500},{"d":"2015-12-31","o":23.53,"h":23.64,"l":23.23,"c":23.25,"v":1092000},{"d":"2016-01-04","o":22.94,"h":23.22,"l":22.62,"c":22.95,"v":1220700},{"d":"2016-01-05","o":22.89,"h":23.12,"l":22.76,"c":23.03,"v":1497600},{"d":"2016-01-06","o":22.81,"h":23.12,"l":22.74,"c":23.07,"v":2013000},{"d":"2016-01-07","o":22.68,"h":23.22,"l":22.68,"c":23.05,"v":1418100},{"d":"2016-01-08","o":23.07,"h":23.15,"l":22.77,"c":22.81,"v":1323300},{"d":"2016-01-11","o":22.89,"h":22.98,"l":22.62,"c":22.76,"v":1024500},{"d":"2016-01-12","o":22.85,"h":22.94,"l":22.51,"c":22.54,"v":1643400},{"d":"2016-01-13","o":22.65,"h":22.65,"l":22.24,"c":22.3,"v":1657800},{"d":"2016-01-14","o":22.28,"h":22.49,"l":22.12,"c":22.3,"v":1500600},{"d":"2016-01-15","o":22.01,"h":22.27,"l":21.94,"c":22.16,"v":1725600},{"d":"2016-01-19","o":21.72,"h":22.32,"l":20.69,"c":22.25,"v":1774500},{"d":"2016-01-20","o":22.14,"h":22.23,"l":21.46,"c":21.63,"v":2527800},{"d":"2016-01-21","o":21.58,"h":22.03,"l":19.94,"c":21.66,"v":2516100},{"d":"2016-01-22","o":21.84,"h":21.89,"l":21.6,"c":21.77,"v":1494600},{"d":"2016-01-25","o":21.86,"h":22.27,"l":21.68,"c":22.01,"v":2694900},{"d":"2016-01-26","o":22.09,"h":22.66,"l":21.76,"c":22.08,"v":1808400},{"d":"2016-01-27","o":22.03,"h":22.58,"l":21.96,"c":21.96,"v":1934100},{"d":"2016-01-28","o":21.99,"h":22.34,"l":21.95,"c":22.2,"v":1129200},{"d":"2016-01-29","o":22.25,"h":22.53,"l":22.13,"c":22.52,"v":1808100},{"d":"2016-02-01","o":22.38,"h":22.71,"l":22.22,"c":22.67,"v":1331700},{"d":"2016-02-02","o":22.58,"h":22.6,"l":22.11,"c":22.2,"v":1505700},{"d":"2016-02-03","o":22.24,"h":22.6,"l":21.09,"c":22.2,"v":1804800},{"d":"2016-02-04","o":22.08,"h":22.27,"l":21.82,"c":21.99,"v":1623000},{"d":"2016-02-05","o":22.06,"h":22.21,"l":21.94,"c":21.98,"v":1449600},{"d":"2016-02-08","o":21.82,"h":22.62,"l":20.86,"c":22.55,"v":1749600},{"d":"2016-02-09","o":22.46,"h":22.67,"l":22.44,"c":22.62,"v":1393800},{"d":"2016-02-10","o":23.71,"h":23.8,"l":22.91,"c":22.96,"v":2032800},{"d":"2016-02-11","o":22.58,"h":22.84,"l":21.67,"c":22.24,"v":1497000},{"d":"2016-02-12","o":22.53,"h":22.83,"l":22.31,"c":22.8,"v":950400},{"d":"2016-02-16","o":23.02,"h":23.11,"l":22.78,"c":22.87,"v":1276200},{"d":"2016-02-17","o":22.87,"h":22.99,"l":22.61,"c":22.73,"v":1673100},{"d":"2016-02-18","o":22.83,"h":22.85,"l":22.57,"c":22.79,"v":1266600},{"d":"2016-02-19","o":22.6,"h":23,"l":22.6,"c":22.88,"v":1542000},{"d":"2016-02-22","o":23.02,"h":23.2,"l":22.8,"c":22.91,"v":877500},{"d":"2016-02-23","o":22.71,"h":22.86,"l":22.13,"c":22.72,"v":799200},{"d":"2016-02-24","o":22.56,"h":22.98,"l":22.43,"c":22.93,"v":1024500},{"d":"2016-02-25","o":23.07,"h":23.16,"l":22.9,"c":23.03,"v":1408200},{"d":"2016-02-26","o":23.08,"h":23.08,"l":22.65,"c":22.73,"v":1170000},{"d":"2016-02-29","o":22.66,"h":22.76,"l":22.43,"c":22.65,"v":1540800},{"d":"2016-03-01","o":22.76,"h":22.96,"l":22.66,"c":22.89,"v":1018800},{"d":"2016-03-02","o":22.88,"h":23.05,"l":22.73,"c":23.05,"v":915600},{"d":"2016-03-03","o":23.03,"h":23.21,"l":21.72,"c":23.15,"v":1145100},{"d":"2016-03-04","o":23.07,"h":23.22,"l":22.43,"c":23.13,"v":1137600},{"d":"2016-03-07","o":23,"h":23.13,"l":22.81,"c":22.92,"v":891600},{"d":"2016-03-08","o":22.85,"h":23.06,"l":22.65,"c":22.96,"v":936600},{"d":"2016-03-09","o":23.03,"h":23.12,"l":22.84,"c":22.93,"v":587100},{"d":"2016-03-10","o":23,"h":23.04,"l":22.66,"c":22.96,"v":692400},{"d":"2016-03-11","o":23.12,"h":23.38,"l":23.03,"c":23.38,"v":654600},{"d":"2016-03-14","o":23.19,"h":23.47,"l":22.99,"c":23.31,"v":783000},{"d":"2016-03-15","o":23.21,"h":23.46,"l":22.88,"c":23.3,"v":1034400},{"d":"2016-03-16","o":23.31,"h":23.41,"l":22.97,"c":23.2,"v":729300},{"d":"2016-03-17","o":23.27,"h":23.42,"l":23.18,"c":23.36,"v":893700},{"d":"2016-03-18","o":23.39,"h":23.53,"l":23.21,"c":23.39,"v":951900},{"d":"2016-03-21","o":23.31,"h":23.57,"l":22.8,"c":23.49,"v":490500},{"d":"2016-03-22","o":23.36,"h":23.71,"l":23.24,"c":23.5,"v":1145100},{"d":"2016-03-23","o":23.48,"h":23.67,"l":23.32,"c":23.5,"v":536400},{"d":"2016-03-24","o":23.46,"h":23.63,"l":23.02,"c":23.11,"v":813900},{"d":"2016-03-28","o":23.2,"h":23.45,"l":23.18,"c":23.4,"v":548100},{"d":"2016-03-29","o":23.4,"h":23.65,"l":23.31,"c":23.53,"v":900000},{"d":"2016-03-30","o":23.65,"h":23.89,"l":23.54,"c":23.82,"v":667500},{"d":"2016-03-31","o":23.83,"h":23.85,"l":23.61,"c":23.7,"v":1138500},{"d":"2016-04-01","o":23.7,"h":24.09,"l":23.69,"c":24.05,"v":854100},{"d":"2016-04-04","o":24.07,"h":24.27,"l":23.85,"c":24,"v":1094100},{"d":"2016-04-05","o":23.93,"h":23.97,"l":23.5,"c":23.54,"v":993000},{"d":"2016-04-06","o":23.58,"h":23.7,"l":23.17,"c":23.29,"v":1374000},{"d":"2016-04-07","o":23.23,"h":23.38,"l":22.98,"c":23.29,"v":1347300},{"d":"2016-04-08","o":23.45,"h":23.55,"l":23.22,"c":23.25,"v":658500},{"d":"2016-04-11","o":23.26,"h":23.3,"l":22.98,"c":23.17,"v":1189800},{"d":"2016-04-12","o":23.15,"h":23.51,"l":22.59,"c":23.37,"v":1775100},{"d":"2016-04-13","o":23.43,"h":23.48,"l":23.19,"c":23.47,"v":1248300},{"d":"2016-04-14","o":23.45,"h":23.58,"l":23.17,"c":23.48,"v":920400},{"d":"2016-04-15","o":23.51,"h":23.8,"l":23.35,"c":23.77,"v":966300},{"d":"2016-04-18","o":23.66,"h":23.91,"l":23.37,"c":23.81,"v":898200},{"d":"2016-04-19","o":23.87,"h":23.96,"l":23.6,"c":23.72,"v":831000},{"d":"2016-04-20","o":23.77,"h":23.77,"l":23.45,"c":23.66,"v":763500},{"d":"2016-04-21","o":23.57,"h":23.73,"l":23.08,"c":23.12,"v":1088700},{"d":"2016-04-22","o":23.06,"h":23.63,"l":22.97,"c":23.6,"v":1058100},{"d":"2016-04-25","o":23.52,"h":23.7,"l":23.35,"c":23.69,"v":654600},{"d":"2016-04-26","o":23.64,"h":23.83,"l":23.25,"c":23.77,"v":780900},{"d":"2016-04-27","o":23.7,"h":23.88,"l":23.32,"c":23.8,"v":932400},{"d":"2016-04-28","o":23.85,"h":23.99,"l":22.95,"c":23.56,"v":1270200},{"d":"2016-04-29","o":23.6,"h":23.68,"l":23.27,"c":23.5,"v":1707000},{"d":"2016-05-02","o":23.51,"h":23.83,"l":23.42,"c":23.73,"v":1364400},{"d":"2016-05-03","o":23.6,"h":23.73,"l":23.39,"c":23.6,"v":918600},{"d":"2016-05-04","o":23.46,"h":23.65,"l":23.25,"c":23.52,"v":912600},{"d":"2016-05-05","o":23.61,"h":23.65,"l":23.4,"c":23.57,"v":803100},{"d":"2016-05-06","o":23.41,"h":23.54,"l":23.23,"c":23.44,"v":868800},{"d":"2016-05-09","o":23.53,"h":23.59,"l":23.38,"c":23.47,"v":962100},{"d":"2016-05-10","o":23.47,"h":23.88,"l":23.34,"c":23.85,"v":861600},{"d":"2016-05-11","o":23.82,"h":24.27,"l":23.69,"c":23.97,"v":1901400},{"d":"2016-05-12","o":24.12,"h":24.31,"l":23.85,"c":23.9,"v":1503600},{"d":"2016-05-13","o":23.89,"h":24.06,"l":23.75,"c":23.9,"v":1021800},{"d":"2016-05-16","o":23.82,"h":24.13,"l":23.75,"c":24.02,"v":1145700},{"d":"2016-05-17","o":23.96,"h":24.19,"l":23.45,"c":23.64,"v":1495500},{"d":"2016-05-18","o":23.55,"h":23.97,"l":23.51,"c":23.88,"v":1019700},{"d":"2016-05-19","o":23.82,"h":23.99,"l":23.59,"c":23.73,"v":593700},{"d":"2016-05-20","o":23.72,"h":23.9,"l":23.65,"c":23.75,"v":891600},{"d":"2016-05-23","o":23.67,"h":23.75,"l":23.55,"c":23.58,"v":500100},{"d":"2016-05-24","o":23.65,"h":23.99,"l":23.65,"c":23.94,"v":686700},{"d":"2016-05-25","o":24,"h":24.09,"l":23.87,"c":23.9,"v":603300},{"d":"2016-05-26","o":23.9,"h":24.02,"l":23.67,"c":23.96,"v":1206300},{"d":"2016-05-27","o":23.98,"h":24.1,"l":23.83,"c":24.05,"v":449400},{"d":"2016-05-31","o":24.08,"h":24.22,"l":23.92,"c":24.22,"v":2689800},{"d":"2016-06-01","o":24.07,"h":24.26,"l":24.02,"c":24.17,"v":914700},{"d":"2016-06-02","o":24.23,"h":24.37,"l":24.05,"c":24.22,"v":723600},{"d":"2016-06-03","o":24.07,"h":24.08,"l":23.84,"c":24.05,"v":854100},{"d":"2016-06-06","o":24.04,"h":24.14,"l":23.86,"c":23.9,"v":697800},{"d":"2016-06-07","o":23.82,"h":23.93,"l":23.76,"c":23.84,"v":538200},{"d":"2016-06-08","o":23.78,"h":24.04,"l":23.7,"c":24.04,"v":564900},{"d":"2016-06-09","o":23.95,"h":24.01,"l":23.89,"c":23.95,"v":597600},{"d":"2016-06-10","o":23.82,"h":23.93,"l":23.72,"c":23.83,"v":677700},{"d":"2016-06-13","o":23.72,"h":23.79,"l":23.37,"c":23.42,"v":1027800},{"d":"2016-06-14","o":23.44,"h":23.5,"l":23.15,"c":23.21,"v":695400},{"d":"2016-06-15","o":23.19,"h":23.25,"l":22.93,"c":22.94,"v":762000},{"d":"2016-06-16","o":22.9,"h":23.2,"l":22.89,"c":23.19,"v":660000},{"d":"2016-06-17","o":23.11,"h":23.29,"l":22.95,"c":23,"v":1675500},{"d":"2016-06-20","o":23.21,"h":23.35,"l":23.16,"c":23.19,"v":672600},{"d":"2016-06-21","o":23.31,"h":23.38,"l":23.16,"c":23.28,"v":641100},{"d":"2016-06-22","o":23.28,"h":23.44,"l":23.16,"c":23.33,"v":424200},{"d":"2016-06-23","o":23.47,"h":23.62,"l":23.34,"c":23.62,"v":515700},{"d":"2016-06-24","o":23.04,"h":23.29,"l":22.73,"c":23,"v":1997100},{"d":"2016-06-27","o":22.84,"h":22.88,"l":22.5,"c":22.51,"v":1350300},{"d":"2016-06-28","o":22.8,"h":22.97,"l":22.64,"c":22.92,"v":1246200},{"d":"2016-06-29","o":23.04,"h":23.35,"l":22.87,"c":23.3,"v":933900},{"d":"2016-06-30","o":23.43,"h":24,"l":23.43,"c":24,"v":1848000},{"d":"2016-07-01","o":24,"h":24,"l":23.65,"c":23.84,"v":717300},{"d":"2016-07-05","o":23.42,"h":23.72,"l":23.42,"c":23.63,"v":938400},{"d":"2016-07-06","o":23.58,"h":23.62,"l":23.44,"c":23.58,"v":809100},{"d":"2016-07-07","o":23.64,"h":23.67,"l":23.42,"c":23.53,"v":609000},{"d":"2016-07-08","o":23.57,"h":23.65,"l":23.33,"c":23.59,"v":1252800},{"d":"2016-07-11","o":23.66,"h":23.72,"l":23.35,"c":23.58,"v":1187700},{"d":"2016-07-12","o":23.69,"h":23.75,"l":23.47,"c":23.49,"v":597300},{"d":"2016-07-13","o":23.48,"h":23.57,"l":23.42,"c":23.48,"v":821100},{"d":"2016-07-14","o":23.47,"h":23.56,"l":23.4,"c":23.42,"v":1669800},{"d":"2016-07-15","o":23.52,"h":23.65,"l":23,"c":23.32,"v":1503900},{"d":"2016-07-18","o":23.26,"h":23.32,"l":23.12,"c":23.14,"v":718200},{"d":"2016-07-19","o":23.08,"h":23.23,"l":22.96,"c":23.06,"v":865800},{"d":"2016-07-20","o":23.17,"h":23.18,"l":22.95,"c":23.05,"v":604800},{"d":"2016-07-21","o":22.95,"h":23.13,"l":22.95,"c":23.12,"v":531600},{"d":"2016-07-22","o":23.11,"h":23.47,"l":23.11,"c":23.47,"v":678000},{"d":"2016-07-25","o":23.41,"h":23.55,"l":23.3,"c":23.41,"v":702300},{"d":"2016-07-26","o":23.41,"h":23.57,"l":23.21,"c":23.22,"v":690900},{"d":"2016-07-27","o":23.18,"h":23.31,"l":23.1,"c":23.15,"v":1119300},{"d":"2016-07-28","o":23.84,"h":24.11,"l":23.62,"c":24.09,"v":2418300},{"d":"2016-07-29","o":24.08,"h":24.28,"l":23.99,"c":24.21,"v":1605600},{"d":"2016-08-01","o":24.12,"h":24.37,"l":24.12,"c":24.37,"v":1435800},{"d":"2016-08-02","o":24.26,"h":24.61,"l":24.04,"c":24.6,"v":1315200},{"d":"2016-08-03","o":24.58,"h":24.63,"l":24.41,"c":24.62,"v":973800},{"d":"2016-08-04","o":24.59,"h":24.72,"l":24.58,"c":24.69,"v":824400},{"d":"2016-08-05","o":24.75,"h":24.83,"l":24.66,"c":24.82,"v":856500},{"d":"2016-08-08","o":24.82,"h":24.88,"l":24.67,"c":24.8,"v":796800},{"d":"2016-08-09","o":24.72,"h":24.96,"l":24.72,"c":24.96,"v":731100},{"d":"2016-08-10","o":24.94,"h":25.09,"l":24.91,"c":25.05,"v":595500},{"d":"2016-08-11","o":25.03,"h":25.1,"l":24.94,"c":25.04,"v":853800},{"d":"2016-08-12","o":24.95,"h":25.05,"l":24.9,"c":24.93,"v":378000},{"d":"2016-08-15","o":24.89,"h":25.75,"l":24.72,"c":25.7,"v":3604500},{"d":"2016-08-16","o":26.17,"h":26.99,"l":26.16,"c":26.76,"v":3171000},{"d":"2016-08-17","o":26.67,"h":26.94,"l":26.26,"c":26.61,"v":1552200},{"d":"2016-08-18","o":26.59,"h":26.68,"l":26.41,"c":26.68,"v":1093200},{"d":"2016-08-19","o":26.7,"h":26.7,"l":26.24,"c":26.52,"v":1183500},{"d":"2016-08-22","o":26.52,"h":26.59,"l":26.4,"c":26.49,"v":667800},{"d":"2016-08-23","o":26.48,"h":26.57,"l":26.33,"c":26.38,"v":783900},{"d":"2016-08-24","o":26.47,"h":26.5,"l":26.4,"c":26.45,"v":698700},{"d":"2016-08-25","o":26.36,"h":26.59,"l":26.11,"c":26.49,"v":657600},{"d":"2016-08-26","o":26.49,"h":26.65,"l":26.31,"c":26.42,"v":758100},{"d":"2016-08-29","o":26.39,"h":26.57,"l":26.39,"c":26.5,"v":1114500},{"d":"2016-08-30","o":26.58,"h":26.81,"l":26.57,"c":26.79,"v":1494000},{"d":"2016-08-31","o":26.81,"h":27.01,"l":26.7,"c":26.98,"v":1529700},{"d":"2016-09-01","o":26.98,"h":27.19,"l":26.81,"c":27.14,"v":1024200},{"d":"2016-09-02","o":27.12,"h":27.28,"l":27.04,"c":27.25,"v":1207500},{"d":"2016-09-06","o":27.43,"h":27.59,"l":27.32,"c":27.59,"v":1581900},{"d":"2016-09-07","o":27.87,"h":27.87,"l":27.64,"c":27.72,"v":1345800},{"d":"2016-09-08","o":27.67,"h":27.68,"l":27.42,"c":27.44,"v":868200},{"d":"2016-09-09","o":27.31,"h":27.31,"l":26.86,"c":26.86,"v":988500},{"d":"2016-09-12","o":26.83,"h":27.24,"l":26.58,"c":27.11,"v":1549500},{"d":"2016-09-13","o":27,"h":27.1,"l":26.78,"c":27.03,"v":968400},{"d":"2016-09-14","o":27.03,"h":27.11,"l":26.85,"c":26.88,"v":873000},{"d":"2016-09-15","o":26.56,"h":26.96,"l":26.56,"c":26.91,"v":1691100},{"d":"2016-09-16","o":26.84,"h":26.84,"l":26.52,"c":26.65,"v":1327800},{"d":"2016-09-19","o":26.68,"h":26.93,"l":26.55,"c":26.82,"v":662100},{"d":"2016-09-20","o":26.97,"h":27,"l":26.77,"c":26.99,"v":930600},{"d":"2016-09-21","o":27,"h":27.3,"l":26.92,"c":27.19,"v":966900},{"d":"2016-09-22","o":27.25,"h":27.33,"l":27.11,"c":27.23,"v":927000},{"d":"2016-09-23","o":27.24,"h":27.24,"l":26.75,"c":26.76,"v":1092000},{"d":"2016-09-26","o":26.65,"h":26.65,"l":26.46,"c":26.49,"v":1023600},{"d":"2016-09-27","o":27.24,"h":28.39,"l":26.63,"c":26.75,"v":2643300},{"d":"2016-09-28","o":26.9,"h":26.9,"l":26.51,"c":26.85,"v":675300},{"d":"2016-09-29","o":26.74,"h":26.87,"l":26.55,"c":26.59,"v":809100},{"d":"2016-09-30","o":26.76,"h":26.76,"l":26.33,"c":26.42,"v":1460700},{"d":"2016-10-03","o":26.49,"h":26.53,"l":26.26,"c":26.31,"v":1049400},{"d":"2016-10-04","o":26.32,"h":26.52,"l":25.96,"c":26.48,"v":969600},{"d":"2016-10-05","o":26.66,"h":26.67,"l":25.73,"c":25.77,"v":1724400},{"d":"2016-10-06","o":25.72,"h":25.81,"l":25.57,"c":25.68,"v":1463700},{"d":"2016-10-07","o":25.79,"h":26.49,"l":25.76,"c":26.41,"v":1718100},{"d":"2016-10-10","o":26.43,"h":26.49,"l":26.16,"c":26.16,"v":1060800},{"d":"2016-10-11","o":26.16,"h":26.19,"l":25.76,"c":25.84,"v":1374600},{"d":"2016-10-12","o":25.87,"h":26.26,"l":25.87,"c":26.21,"v":709200},{"d":"2016-10-13","o":26.2,"h":26.39,"l":26.06,"c":26.35,"v":954000},{"d":"2016-10-14","o":26.52,"h":26.69,"l":26.48,"c":26.64,"v":910500},{"d":"2016-10-17","o":26.64,"h":26.74,"l":26.56,"c":26.65,"v":963900},{"d":"2016-10-18","o":26.94,"h":27.01,"l":26.37,"c":26.43,"v":697800},{"d":"2016-10-19","o":26.38,"h":26.45,"l":26.17,"c":26.28,"v":1350300},{"d":"2016-10-20","o":26.16,"h":26.29,"l":26.02,"c":26.03,"v":882000},{"d":"2016-10-21","o":25.89,"h":25.95,"l":25.69,"c":25.87,"v":916200},{"d":"2016-10-24","o":26.02,"h":26.02,"l":25.83,"c":25.93,"v":867600},{"d":"2016-10-25","o":25.94,"h":26.04,"l":25.85,"c":25.95,"v":717300},{"d":"2016-10-26","o":25.85,"h":26.35,"l":25.81,"c":26.3,"v":1410300},{"d":"2016-10-27","o":26.46,"h":26.46,"l":25.49,"c":25.68,"v":2256900},{"d":"2016-10-28","o":25.79,"h":25.95,"l":25.59,"c":25.82,"v":1095300},{"d":"2016-10-31","o":25.99,"h":26.02,"l":25.85,"c":25.99,"v":981900},{"d":"2016-11-01","o":25.88,"h":25.94,"l":25.52,"c":25.68,"v":1895100},{"d":"2016-11-02","o":25.62,"h":25.85,"l":25.54,"c":25.77,"v":1012500},{"d":"2016-11-03","o":25.88,"h":26.11,"l":25.74,"c":25.94,"v":959100},{"d":"2016-11-04","o":26.03,"h":26.04,"l":25.7,"c":25.73,"v":801000},{"d":"2016-11-07","o":25.78,"h":26.2,"l":25.71,"c":26.17,"v":972900},{"d":"2016-11-08","o":26.22,"h":26.44,"l":26.19,"c":26.27,"v":906300},{"d":"2016-11-09","o":26.3,"h":26.43,"l":25.99,"c":26.41,"v":910500},{"d":"2016-11-10","o":26.57,"h":26.72,"l":26.34,"c":26.67,"v":762900},{"d":"2016-11-11","o":26.73,"h":27.09,"l":26.66,"c":27.04,"v":1139700},{"d":"2016-11-14","o":27.16,"h":27.29,"l":27,"c":27.13,"v":717900},{"d":"2016-11-15","o":27.26,"h":27.33,"l":26.99,"c":27.03,"v":1189200},{"d":"2016-11-16","o":26.87,"h":26.97,"l":26.66,"c":26.8,"v":1024800},{"d":"2016-11-17","o":26.83,"h":26.93,"l":26.62,"c":26.87,"v":1128300},{"d":"2016-11-18","o":26.81,"h":27.05,"l":26.81,"c":26.95,"v":1094700},{"d":"2016-11-21","o":27.11,"h":27.26,"l":26.76,"c":26.96,"v":639300},{"d":"2016-11-22","o":26.98,"h":27.22,"l":26.65,"c":26.99,"v":1124100},{"d":"2016-11-23","o":26.99,"h":27.22,"l":26.83,"c":27.2,"v":701700},{"d":"2016-11-25","o":27.26,"h":27.39,"l":27.16,"c":27.38,"v":417900},{"d":"2016-11-28","o":27.34,"h":27.41,"l":27.12,"c":27.21,"v":1845000},{"d":"2016-11-29","o":27.25,"h":27.49,"l":27.25,"c":27.46,"v":933000},{"d":"2016-11-30","o":27.48,"h":27.75,"l":27.47,"c":27.57,"v":2253300},{"d":"2016-12-01","o":27.7,"h":27.91,"l":27.63,"c":27.77,"v":1493700},{"d":"2016-12-02","o":27.82,"h":27.86,"l":27.59,"c":27.7,"v":1498200},{"d":"2016-12-05","o":27.68,"h":27.99,"l":27.55,"c":27.98,"v":1685400},{"d":"2016-12-06","o":27.93,"h":28.16,"l":27.82,"c":28.15,"v":1373400},{"d":"2016-12-07","o":28.08,"h":28.31,"l":28.01,"c":28.29,"v":858000},{"d":"2016-12-08","o":28.32,"h":28.95,"l":28.29,"c":28.75,"v":1725900},{"d":"2016-12-09","o":28.89,"h":28.96,"l":28.66,"c":28.73,"v":1577700},{"d":"2016-12-12","o":28.9,"h":29.36,"l":28.66,"c":29.3,"v":1787400},{"d":"2016-12-13","o":29.4,"h":29.47,"l":29.02,"c":29.13,"v":1124100},{"d":"2016-12-14","o":29.25,"h":29.3,"l":28.79,"c":28.82,"v":1031100},{"d":"2016-12-15","o":28.79,"h":29.08,"l":28.62,"c":28.88,"v":746400},{"d":"2016-12-16","o":28.73,"h":29.11,"l":28.73,"c":28.94,"v":2538900},{"d":"2016-12-19","o":28.94,"h":29.28,"l":28.94,"c":29.03,"v":1072800},{"d":"2016-12-20","o":29.03,"h":29.18,"l":28.9,"c":29.04,"v":889200},{"d":"2016-12-21","o":29,"h":29.09,"l":28.92,"c":29.03,"v":527400},{"d":"2016-12-22","o":29,"h":29.05,"l":28.92,"c":29.03,"v":495000},{"d":"2016-12-23","o":29,"h":29.23,"l":28.96,"c":29.08,"v":769500},{"d":"2016-12-27","o":29.19,"h":29.19,"l":28.83,"c":28.9,"v":532800},{"d":"2016-12-28","o":28.89,"h":28.95,"l":28.62,"c":28.67,"v":629100},{"d":"2016-12-29","o":28.61,"h":28.81,"l":28.54,"c":28.7,"v":731100},{"d":"2016-12-30","o":28.73,"h":28.82,"l":28.53,"c":28.76,"v":1649100},{"d":"2017-01-03","o":28.94,"h":29.14,"l":28.51,"c":28.63,"v":942900},{"d":"2017-01-04","o":28.6,"h":29.08,"l":28.6,"c":28.83,"v":1175400},{"d":"2017-01-05","o":28.9,"h":28.9,"l":28.49,"c":28.54,"v":1477200},{"d":"2017-01-06","o":29.15,"h":29.15,"l":28.42,"c":28.82,"v":1611000},{"d":"2017-01-09","o":28.74,"h":28.74,"l":28.07,"c":28.41,"v":1866300},{"d":"2017-01-10","o":28.49,"h":28.86,"l":28.26,"c":28.77,"v":1146900},{"d":"2017-01-11","o":28.78,"h":28.9,"l":28.65,"c":28.79,"v":913800},{"d":"2017-01-12","o":28.7,"h":29.08,"l":28.61,"c":29.05,"v":1240800},{"d":"2017-01-13","o":29.05,"h":29.29,"l":28.87,"c":29.01,"v":1161900},{"d":"2017-01-17","o":29.03,"h":29.19,"l":28.82,"c":28.92,"v":1124400},{"d":"2017-01-18","o":29.07,"h":29.36,"l":28.86,"c":29.36,"v":1581900},{"d":"2017-01-19","o":29.36,"h":29.36,"l":28.99,"c":29.23,"v":974700},{"d":"2017-01-20","o":29.16,"h":29.38,"l":29.11,"c":29.16,"v":619800},{"d":"2017-01-23","o":29.14,"h":29.38,"l":29.1,"c":29.23,"v":501600},{"d":"2017-01-24","o":29.27,"h":29.46,"l":29.22,"c":29.38,"v":940500},{"d":"2017-01-25","o":29.37,"h":29.66,"l":29.37,"c":29.56,"v":708600},{"d":"2017-01-26","o":29.54,"h":29.67,"l":29.42,"c":29.67,"v":608400},{"d":"2017-01-27","o":29.74,"h":29.74,"l":29.44,"c":29.66,"v":744000},{"d":"2017-01-30","o":29.49,"h":29.52,"l":29.26,"c":29.47,"v":769200},{"d":"2017-01-31","o":29.61,"h":29.67,"l":29.15,"c":29.45,"v":1403700},{"d":"2017-02-01","o":29.46,"h":29.7,"l":29.36,"c":29.68,"v":1116000},{"d":"2017-02-02","o":29.58,"h":30.21,"l":29.58,"c":29.98,"v":1403400},{"d":"2017-02-03","o":30,"h":30.28,"l":29.99,"c":30.21,"v":1088400},{"d":"2017-02-06","o":30.29,"h":30.45,"l":30.03,"c":30.39,"v":1327200},{"d":"2017-02-07","o":30.45,"h":30.62,"l":30.34,"c":30.43,"v":921000},{"d":"2017-02-08","o":30.33,"h":30.82,"l":30.32,"c":30.67,"v":899700},{"d":"2017-02-09","o":30.74,"h":31.26,"l":30.59,"c":30.95,"v":813900},{"d":"2017-02-10","o":31.03,"h":31.11,"l":30.85,"c":31,"v":1037400},{"d":"2017-02-13","o":30.97,"h":31.19,"l":30.96,"c":31.07,"v":2187300},{"d":"2017-02-14","o":30.94,"h":31.25,"l":30.94,"c":31,"v":2035500},{"d":"2017-02-15","o":31.11,"h":31.14,"l":30.89,"c":31.03,"v":1714500},{"d":"2017-02-16","o":31.1,"h":31.36,"l":31.03,"c":31.35,"v":1311900},{"d":"2017-02-17","o":31.15,"h":31.34,"l":30.91,"c":31.34,"v":1172100},{"d":"2017-02-21","o":31.47,"h":31.47,"l":31.12,"c":31.22,"v":709500},{"d":"2017-02-22","o":31.14,"h":31.5,"l":31.12,"c":31.39,"v":664800},{"d":"2017-02-23","o":31.51,"h":31.59,"l":31.35,"c":31.52,"v":458700},{"d":"2017-02-24","o":31.34,"h":31.57,"l":30.9,"c":31.51,"v":1080600},{"d":"2017-02-27","o":31.59,"h":31.62,"l":31.23,"c":31.37,"v":768300},{"d":"2017-02-28","o":31.2,"h":31.56,"l":31.16,"c":31.52,"v":1595400},{"d":"2017-03-01","o":31.7,"h":31.99,"l":31.63,"c":31.91,"v":877800},{"d":"2017-03-02","o":31.94,"h":31.95,"l":31.52,"c":31.53,"v":717000},{"d":"2017-03-03","o":31.54,"h":31.65,"l":31.42,"c":31.55,"v":867900},{"d":"2017-03-06","o":31.59,"h":31.59,"l":31.33,"c":31.36,"v":956700},{"d":"2017-03-07","o":31.27,"h":31.64,"l":31.26,"c":31.33,"v":647400},{"d":"2017-03-08","o":31.33,"h":31.48,"l":31.25,"c":31.31,"v":501300},{"d":"2017-03-09","o":31.4,"h":31.53,"l":31.35,"c":31.4,"v":722700},{"d":"2017-03-10","o":31.4,"h":31.72,"l":31.39,"c":31.7,"v":1013100},{"d":"2017-03-13","o":31.73,"h":31.86,"l":31.61,"c":31.76,"v":967500},{"d":"2017-03-14","o":31.74,"h":31.77,"l":31.48,"c":31.69,"v":975900},{"d":"2017-03-15","o":31.67,"h":31.93,"l":31.61,"c":31.88,"v":945900},{"d":"2017-03-16","o":31.9,"h":32.02,"l":31.68,"c":31.83,"v":1213200},{"d":"2017-03-17","o":31.8,"h":31.96,"l":31.62,"c":31.87,"v":1282200},{"d":"2017-03-20","o":31.72,"h":31.91,"l":31.67,"c":31.73,"v":792000},{"d":"2017-03-21","o":31.73,"h":31.74,"l":31.17,"c":31.2,"v":980100},{"d":"2017-03-22","o":31.14,"h":31.37,"l":31.07,"c":31.21,"v":879300},{"d":"2017-03-23","o":31.12,"h":31.45,"l":31.12,"c":31.22,"v":718800},{"d":"2017-03-24","o":31.21,"h":31.47,"l":31.03,"c":31.07,"v":582600},{"d":"2017-03-27","o":30.94,"h":31.14,"l":30.5,"c":31.1,"v":811500},{"d":"2017-03-28","o":31.08,"h":31.5,"l":31.06,"c":31.41,"v":543000},{"d":"2017-03-29","o":31.29,"h":31.65,"l":31.29,"c":31.48,"v":1254300},{"d":"2017-03-30","o":31.43,"h":31.8,"l":31.39,"c":31.76,"v":704700},{"d":"2017-03-31","o":31.72,"h":31.82,"l":31.51,"c":31.59,"v":1479900},{"d":"2017-04-03","o":31.51,"h":31.87,"l":31.25,"c":31.4,"v":1046100},{"d":"2017-04-04","o":31.51,"h":31.92,"l":31.44,"c":31.89,"v":1068900},{"d":"2017-04-05","o":32.1,"h":32.15,"l":31.53,"c":31.59,"v":934500},{"d":"2017-04-06","o":31.57,"h":31.63,"l":31.34,"c":31.46,"v":1017000},{"d":"2017-04-07","o":31.33,"h":31.37,"l":31.21,"c":31.26,"v":1214700},{"d":"2017-04-10","o":31.26,"h":31.42,"l":31.18,"c":31.42,"v":765900},{"d":"2017-04-11","o":31.38,"h":31.62,"l":31.27,"c":31.58,"v":860700},{"d":"2017-04-12","o":31.61,"h":31.65,"l":31.28,"c":31.31,"v":562500},{"d":"2017-04-13","o":31.27,"h":31.33,"l":30.97,"c":31.02,"v":832800},{"d":"2017-04-17","o":31.02,"h":31.61,"l":30.97,"c":31.58,"v":916800},{"d":"2017-04-18","o":31.56,"h":31.8,"l":31.46,"c":31.58,"v":744300},{"d":"2017-04-19","o":31.66,"h":31.81,"l":31.57,"c":31.72,"v":688200},{"d":"2017-04-20","o":31.76,"h":31.85,"l":31.51,"c":31.71,"v":897600},{"d":"2017-04-21","o":31.71,"h":31.8,"l":31.63,"c":31.66,"v":624000},{"d":"2017-04-24","o":31.88,"h":32.01,"l":31.77,"c":31.87,"v":516300},{"d":"2017-04-25","o":31.94,"h":32.33,"l":31.81,"c":32.17,"v":1107000},{"d":"2017-04-26","o":32.33,"h":33.04,"l":32.19,"c":32.5,"v":1284600},{"d":"2017-04-27","o":32.53,"h":32.7,"l":32.4,"c":32.61,"v":972000},{"d":"2017-04-28","o":32.7,"h":32.7,"l":32.3,"c":32.32,"v":1026000},{"d":"2017-05-01","o":32.41,"h":32.45,"l":32.17,"c":32.33,"v":665400},{"d":"2017-05-02","o":32.31,"h":32.41,"l":32.06,"c":32.16,"v":699600},{"d":"2017-05-03","o":32.05,"h":32.3,"l":32.02,"c":32.21,"v":903300},{"d":"2017-05-04","o":32.26,"h":32.44,"l":32.22,"c":32.4,"v":633000},{"d":"2017-05-05","o":32.42,"h":32.42,"l":32.24,"c":32.41,"v":721500},{"d":"2017-05-08","o":32.37,"h":32.5,"l":32.08,"c":32.09,"v":836400},{"d":"2017-05-09","o":32.15,"h":32.19,"l":31.71,"c":31.79,"v":727500},{"d":"2017-05-10","o":31.78,"h":32.03,"l":31.74,"c":31.82,"v":892200},{"d":"2017-05-11","o":31.78,"h":31.83,"l":31.5,"c":31.77,"v":751800},{"d":"2017-05-12","o":31.66,"h":31.83,"l":31.64,"c":31.73,"v":593100},{"d":"2017-05-15","o":31.73,"h":31.99,"l":31.73,"c":31.89,"v":600900},{"d":"2017-05-16","o":31.79,"h":31.86,"l":31.59,"c":31.77,"v":804600},{"d":"2017-05-17","o":31.55,"h":31.67,"l":31.27,"c":31.48,"v":911100},{"d":"2017-05-18","o":31.36,"h":31.94,"l":31.35,"c":31.75,"v":1209900},{"d":"2017-05-19","o":31.72,"h":31.84,"l":31.54,"c":31.59,"v":704400},{"d":"2017-05-22","o":31.63,"h":31.87,"l":31.02,"c":31.5,"v":1059000},{"d":"2017-05-23","o":31.45,"h":31.62,"l":31.36,"c":31.6,"v":1248300},{"d":"2017-05-24","o":31.62,"h":31.84,"l":31.58,"c":31.69,"v":875400},{"d":"2017-05-25","o":31.67,"h":31.78,"l":31.57,"c":31.68,"v":1035900},{"d":"2017-05-26","o":31.67,"h":31.86,"l":31.61,"c":31.85,"v":539100},{"d":"2017-05-30","o":31.74,"h":31.74,"l":31.49,"c":31.66,"v":1103100},{"d":"2017-05-31","o":31.71,"h":32.42,"l":31.51,"c":32.42,"v":3046500},{"d":"2017-06-01","o":32.59,"h":32.75,"l":32.17,"c":32.74,"v":1632300},{"d":"2017-06-02","o":32.7,"h":33.07,"l":32.7,"c":32.93,"v":1187700},{"d":"2017-06-05","o":32.86,"h":33.04,"l":32.7,"c":32.78,"v":2004900},{"d":"2017-06-06","o":32.7,"h":32.84,"l":32.27,"c":32.38,"v":1044000},{"d":"2017-06-07","o":32.31,"h":32.45,"l":31.52,"c":31.68,"v":1670400},{"d":"2017-06-08","o":31.6,"h":31.79,"l":31.4,"c":31.59,"v":1697400},{"d":"2017-06-09","o":30.81,"h":31.01,"l":30.67,"c":30.93,"v":10839900},{"d":"2017-06-12","o":31.1,"h":31.26,"l":30.83,"c":31.15,"v":3923700},{"d":"2017-06-13","o":31.15,"h":31.37,"l":31.1,"c":31.3,"v":3034500},{"d":"2017-06-14","o":31.33,"h":31.43,"l":31.24,"c":31.42,"v":1571100},{"d":"2017-06-15","o":31.33,"h":31.57,"l":31.2,"c":31.44,"v":1405800},{"d":"2017-06-16","o":31.43,"h":31.62,"l":31.29,"c":31.48,"v":2637300},{"d":"2017-06-19","o":31.56,"h":31.77,"l":31.53,"c":31.57,"v":1733700},{"d":"2017-06-20","o":31.61,"h":31.66,"l":31.47,"c":31.51,"v":1634400},{"d":"2017-06-21","o":31.61,"h":31.76,"l":31.32,"c":31.44,"v":1554300},{"d":"2017-06-22","o":31.43,"h":31.57,"l":30.99,"c":31.01,"v":979500},{"d":"2017-06-23","o":31.1,"h":31.2,"l":30.86,"c":30.98,"v":5206200},{"d":"2017-06-26","o":30.95,"h":31.16,"l":30.89,"c":30.97,"v":1354500},{"d":"2017-06-27","o":30.96,"h":31.21,"l":30.78,"c":30.99,"v":1197600},{"d":"2017-06-28","o":31.17,"h":31.52,"l":31.04,"c":31.45,"v":1495800},{"d":"2017-06-29","o":31.52,"h":31.53,"l":31.27,"c":31.39,"v":1898100},{"d":"2017-06-30","o":31.41,"h":31.54,"l":30.78,"c":31.1,"v":1580700},{"d":"2017-07-03","o":31.26,"h":31.83,"l":31.1,"c":31.56,"v":811200},{"d":"2017-07-05","o":31.58,"h":31.85,"l":31.42,"c":31.74,"v":1250100},{"d":"2017-07-06","o":31.54,"h":31.72,"l":31.37,"c":31.4,"v":1246500},{"d":"2017-07-07","o":31.43,"h":31.77,"l":31.41,"c":31.74,"v":1162800},{"d":"2017-07-10","o":31.7,"h":31.9,"l":31.7,"c":31.82,"v":1476900},{"d":"2017-07-11","o":31.9,"h":32,"l":31.84,"c":31.93,"v":1396200},{"d":"2017-07-12","o":32.05,"h":32.13,"l":31.89,"c":32.06,"v":1191600},{"d":"2017-07-13","o":32.12,"h":32.28,"l":32,"c":32.1,"v":1191900},{"d":"2017-07-14","o":31.98,"h":32.15,"l":31.68,"c":32.05,"v":1117800},{"d":"2017-07-17","o":32.06,"h":32.37,"l":31.94,"c":32.18,"v":1101900},{"d":"2017-07-18","o":32.16,"h":32.33,"l":32.06,"c":32.26,"v":1069200},{"d":"2017-07-19","o":32.26,"h":32.54,"l":32.26,"c":32.48,"v":760800},{"d":"2017-07-20","o":32.56,"h":32.68,"l":32.39,"c":32.66,"v":969000},{"d":"2017-07-21","o":32.67,"h":32.85,"l":32.56,"c":32.83,"v":718500},{"d":"2017-07-24","o":32.89,"h":32.94,"l":32.72,"c":32.83,"v":1942200},{"d":"2017-07-25","o":33.02,"h":33.09,"l":32.8,"c":33.04,"v":2441700},{"d":"2017-07-26","o":33.16,"h":33.16,"l":32.79,"c":33.01,"v":1639200},{"d":"2017-07-27","o":33.05,"h":33.05,"l":31.22,"c":31.54,"v":3529500},{"d":"2017-07-28","o":31.48,"h":32.03,"l":31.44,"c":31.97,"v":1465800},{"d":"2017-07-31","o":31.99,"h":32.45,"l":31.93,"c":32.42,"v":1212900},{"d":"2017-08-01","o":32.46,"h":32.6,"l":32.26,"c":32.53,"v":973200},{"d":"2017-08-02","o":32.57,"h":32.74,"l":32.44,"c":32.63,"v":885600},{"d":"2017-08-03","o":32.69,"h":32.81,"l":32.45,"c":32.57,"v":1155000},{"d":"2017-08-04","o":32.7,"h":32.73,"l":32.44,"c":32.68,"v":1122000},{"d":"2017-08-07","o":32.78,"h":32.78,"l":32.34,"c":32.42,"v":1145100},{"d":"2017-08-08","o":32.37,"h":32.49,"l":32.33,"c":32.42,"v":727500},{"d":"2017-08-09","o":32.31,"h":32.46,"l":32.23,"c":32.31,"v":1176300},{"d":"2017-08-10","o":32.26,"h":32.32,"l":32.1,"c":32.18,"v":987900},{"d":"2017-08-11","o":32.17,"h":32.39,"l":32.01,"c":32.05,"v":792600},{"d":"2017-08-14","o":32.44,"h":32.44,"l":32.1,"c":32.22,"v":1134900},{"d":"2017-08-15","o":32.19,"h":32.42,"l":32.17,"c":32.31,"v":1095300},{"d":"2017-08-16","o":32.31,"h":32.46,"l":32.1,"c":32.22,"v":958800},{"d":"2017-08-17","o":32.21,"h":32.25,"l":32.06,"c":32.13,"v":1131300},{"d":"2017-08-18","o":32,"h":32.1,"l":31.89,"c":32.06,"v":1021200},{"d":"2017-08-21","o":32.06,"h":32.26,"l":31.97,"c":32.14,"v":959400},{"d":"2017-08-22","o":32.18,"h":32.37,"l":32.11,"c":32.34,"v":1647900},{"d":"2017-08-23","o":32.3,"h":32.53,"l":32.24,"c":32.33,"v":892800},{"d":"2017-08-24","o":32.4,"h":32.41,"l":32.13,"c":32.23,"v":2123100},{"d":"2017-08-25","o":32.26,"h":32.52,"l":32.26,"c":32.47,"v":1344900},{"d":"2017-08-28","o":32.38,"h":32.43,"l":31.96,"c":32.12,"v":2432700},{"d":"2017-08-29","o":32.06,"h":32.23,"l":32.04,"c":32.13,"v":1430700},{"d":"2017-08-30","o":31.98,"h":32.41,"l":31.96,"c":32.22,"v":1495800},{"d":"2017-08-31","o":32.22,"h":32.49,"l":32.12,"c":32.45,"v":2064900},{"d":"2017-09-01","o":32.5,"h":32.61,"l":32.33,"c":32.55,"v":2064000},{"d":"2017-09-05","o":32.43,"h":32.45,"l":31.58,"c":31.71,"v":4359600},{"d":"2017-09-06","o":31.62,"h":31.83,"l":31.35,"c":31.58,"v":3152100},{"d":"2017-09-07","o":31.64,"h":31.64,"l":30.17,"c":30.51,"v":3401100},{"d":"2017-09-08","o":30.39,"h":31.58,"l":30.21,"c":31.44,"v":5880300},{"d":"2017-09-11","o":31.93,"h":32.74,"l":31.83,"c":32.3,"v":2603400},{"d":"2017-09-12","o":32.39,"h":32.63,"l":32.23,"c":32.56,"v":1589400},{"d":"2017-09-13","o":32.55,"h":32.72,"l":32.3,"c":32.66,"v":1498200},{"d":"2017-09-14","o":32.65,"h":32.71,"l":32.05,"c":32.16,"v":1483500},{"d":"2017-09-15","o":32.18,"h":32.45,"l":32.03,"c":32.14,"v":3145500},{"d":"2017-09-18","o":32.24,"h":32.34,"l":32.1,"c":32.29,"v":1302900},{"d":"2017-09-19","o":32.3,"h":32.4,"l":32.11,"c":32.13,"v":1293300},{"d":"2017-09-20","o":32.06,"h":32.3,"l":31.84,"c":32.21,"v":1146900},{"d":"2017-09-21","o":32.06,"h":32.71,"l":32.06,"c":32.7,"v":1090200},{"d":"2017-09-22","o":32.54,"h":32.79,"l":32.54,"c":32.7,"v":936900},{"d":"2017-09-25","o":32.65,"h":32.83,"l":32.33,"c":32.68,"v":1093200},{"d":"2017-09-26","o":32.7,"h":32.76,"l":32.33,"c":32.71,"v":1042500},{"d":"2017-09-27","o":32.86,"h":33.02,"l":32.74,"c":32.91,"v":1720800},{"d":"2017-09-28","o":32.96,"h":33,"l":32.71,"c":32.99,"v":1047300},{"d":"2017-09-29","o":33.04,"h":33.12,"l":32.78,"c":32.83,"v":2340600},{"d":"2017-10-02","o":32.91,"h":33.35,"l":32.8,"c":33.33,"v":1703700},{"d":"2017-10-03","o":33.31,"h":33.56,"l":33.23,"c":33.36,"v":1354200},{"d":"2017-10-04","o":33.32,"h":33.32,"l":33.08,"c":33.23,"v":1435200},{"d":"2017-10-05","o":33.16,"h":33.54,"l":33.12,"c":33.43,"v":858000},{"d":"2017-10-06","o":33.44,"h":33.64,"l":33.24,"c":33.31,"v":1471500},{"d":"2017-10-09","o":33.28,"h":33.35,"l":33.12,"c":33.17,"v":542700},{"d":"2017-10-10","o":33.27,"h":33.37,"l":32.99,"c":33.05,"v":831900},{"d":"2017-10-11","o":32.95,"h":32.97,"l":32.72,"c":32.86,"v":830400},{"d":"2017-10-12","o":32.95,"h":32.98,"l":32.77,"c":32.85,"v":1103100},{"d":"2017-10-13","o":32.77,"h":33.11,"l":32.27,"c":32.78,"v":2678400},{"d":"2017-10-16","o":32.89,"h":33.13,"l":32.79,"c":32.97,"v":1261500},{"d":"2017-10-17","o":33.06,"h":33.23,"l":32.93,"c":33.2,"v":839400},{"d":"2017-10-18","o":33.24,"h":33.5,"l":33.08,"c":33.43,"v":1175700},{"d":"2017-10-19","o":33.28,"h":33.76,"l":33.24,"c":33.72,"v":1284300},{"d":"2017-10-20","o":33.83,"h":34.09,"l":33.77,"c":34.05,"v":1534500},{"d":"2017-10-23","o":33.98,"h":34.2,"l":33.89,"c":34.13,"v":1266900},{"d":"2017-10-24","o":34.15,"h":34.19,"l":33.95,"c":33.98,"v":1521900},{"d":"2017-10-25","o":33.89,"h":34.14,"l":33.66,"c":34.04,"v":2151000},{"d":"2017-10-26","o":33.65,"h":33.84,"l":32.64,"c":33.54,"v":3422700},{"d":"2017-10-27","o":33.54,"h":33.62,"l":33.13,"c":33.24,"v":1863900},{"d":"2017-10-30","o":33.17,"h":33.37,"l":33.13,"c":33.28,"v":1610700},{"d":"2017-10-31","o":33.26,"h":33.43,"l":33.16,"c":33.21,"v":3282600},{"d":"2017-11-01","o":33.3,"h":33.3,"l":32.59,"c":32.62,"v":1568100},{"d":"2017-11-02","o":32.71,"h":33.1,"l":31.61,"c":31.79,"v":3302700},{"d":"2017-11-03","o":31.7,"h":31.92,"l":31.34,"c":31.5,"v":2426700},{"d":"2017-11-06","o":31.5,"h":31.88,"l":31.34,"c":31.85,"v":1260600},{"d":"2017-11-07","o":31.95,"h":32.19,"l":31.73,"c":31.87,"v":1392000},{"d":"2017-11-08","o":31.8,"h":31.97,"l":31.63,"c":31.82,"v":1415400},{"d":"2017-11-09","o":31.64,"h":32.05,"l":31.49,"c":31.97,"v":1058400},{"d":"2017-11-10","o":31.96,"h":32,"l":31.46,"c":31.78,"v":1358400},{"d":"2017-11-13","o":31.63,"h":32.01,"l":31.56,"c":31.9,"v":1667700},{"d":"2017-11-14","o":31.91,"h":32.05,"l":31.75,"c":31.85,"v":1342500},{"d":"2017-11-15","o":31.76,"h":32.21,"l":31.5,"c":32.15,"v":1646400},{"d":"2017-11-16","o":32.2,"h":32.23,"l":31.84,"c":31.9,"v":1642800},{"d":"2017-11-17","o":31.76,"h":32.03,"l":31.72,"c":31.99,"v":1018800},{"d":"2017-11-20","o":31.99,"h":32.15,"l":31.68,"c":31.93,"v":1285200},{"d":"2017-11-21","o":32,"h":32.36,"l":31.93,"c":32.34,"v":1616400},{"d":"2017-11-22","o":32.33,"h":32.37,"l":31.82,"c":31.87,"v":1126200},{"d":"2017-11-24","o":31.97,"h":31.97,"l":31.69,"c":31.89,"v":591300},{"d":"2017-11-27","o":31.87,"h":32.14,"l":31.83,"c":32.09,"v":942900},{"d":"2017-11-28","o":32.08,"h":32.31,"l":32.05,"c":32.23,"v":831600},{"d":"2017-11-29","o":32.26,"h":32.34,"l":31.92,"c":32.08,"v":1414200},{"d":"2017-11-30","o":32.07,"h":32.1,"l":31.24,"c":31.56,"v":4425900},{"d":"2017-12-01","o":31.54,"h":31.8,"l":31.29,"c":31.62,"v":1899300},{"d":"2017-12-04","o":31.73,"h":31.73,"l":31.18,"c":31.21,"v":1365900},{"d":"2017-12-05","o":31.31,"h":31.36,"l":30.79,"c":30.9,"v":1284000},{"d":"2017-12-06","o":30.83,"h":31.07,"l":30.72,"c":30.95,"v":1167000},{"d":"2017-12-07","o":30.84,"h":30.97,"l":30.55,"c":30.62,"v":1190700},{"d":"2017-12-08","o":30.75,"h":30.83,"l":30.49,"c":30.67,"v":999600},{"d":"2017-12-11","o":30.58,"h":30.88,"l":30.49,"c":30.86,"v":1494300},{"d":"2017-12-12","o":30.81,"h":30.83,"l":30.36,"c":30.75,"v":1103400},{"d":"2017-12-13","o":30.81,"h":30.81,"l":30.08,"c":30.17,"v":1696200},{"d":"2017-12-14","o":30.18,"h":30.28,"l":29.85,"c":29.93,"v":1875300},{"d":"2017-12-15","o":29.9,"h":30.77,"l":29.9,"c":30.67,"v":3076500},{"d":"2017-12-18","o":30.73,"h":30.85,"l":30.42,"c":30.46,"v":1212300},{"d":"2017-12-19","o":30.44,"h":30.55,"l":30.11,"c":30.17,"v":1247700},{"d":"2017-12-20","o":30.26,"h":30.4,"l":29.82,"c":29.85,"v":1182000},{"d":"2017-12-21","o":29.86,"h":29.99,"l":29.77,"c":29.83,"v":1203900},{"d":"2017-12-22","o":29.83,"h":30.08,"l":29.8,"c":29.9,"v":869100},{"d":"2017-12-26","o":29.84,"h":30.33,"l":29.84,"c":30.09,"v":770100},{"d":"2017-12-27","o":30.09,"h":30.3,"l":29.96,"c":30.16,"v":1146600},{"d":"2017-12-28","o":30.19,"h":30.32,"l":29.94,"c":30.28,"v":829800},{"d":"2017-12-29","o":30.33,"h":30.41,"l":30.23,"c":30.26,"v":1167300},{"d":"2018-01-02","o":30.4,"h":30.42,"l":29.38,"c":29.43,"v":1333500},{"d":"2018-01-03","o":29.47,"h":30.02,"l":29.11,"c":29.46,"v":1887600},{"d":"2018-01-04","o":29.46,"h":29.84,"l":29.07,"c":29.57,"v":1835100},{"d":"2018-01-05","o":29.66,"h":29.87,"l":29.31,"c":29.45,"v":1257300},{"d":"2018-01-08","o":29.47,"h":29.58,"l":29.22,"c":29.46,"v":1380300},{"d":"2018-01-09","o":29.4,"h":29.57,"l":29.07,"c":29.08,"v":1293600},{"d":"2018-01-10","o":29.05,"h":29.11,"l":28.89,"c":28.92,"v":1373700},{"d":"2018-01-11","o":28.86,"h":29.75,"l":28.86,"c":29.62,"v":2808300},{"d":"2018-01-12","o":29.73,"h":30.26,"l":29.64,"c":30.23,"v":2150400},{"d":"2018-01-16","o":30.22,"h":30.65,"l":30.2,"c":30.46,"v":1957500},{"d":"2018-01-17","o":30.62,"h":30.68,"l":29.97,"c":30.33,"v":2122500},{"d":"2018-01-18","o":30.41,"h":30.68,"l":29.88,"c":29.97,"v":1448700},{"d":"2018-01-19","o":30,"h":30.44,"l":29.9,"c":30.38,"v":1447500},{"d":"2018-01-22","o":30.46,"h":31.59,"l":30.44,"c":30.92,"v":1987800},{"d":"2018-01-23","o":30.84,"h":31.2,"l":30.27,"c":31.13,"v":1525800},{"d":"2018-01-24","o":31.12,"h":31.35,"l":30.98,"c":31.14,"v":1051200},{"d":"2018-01-25","o":31.09,"h":31.11,"l":30.72,"c":30.79,"v":957600},{"d":"2018-01-26","o":30.94,"h":30.95,"l":30.56,"c":30.7,"v":1344900},{"d":"2018-01-29","o":30.58,"h":30.78,"l":30.32,"c":30.43,"v":1160400},{"d":"2018-01-30","o":30.36,"h":30.71,"l":30.17,"c":30.28,"v":1410000},{"d":"2018-01-31","o":30.29,"h":30.47,"l":30.16,"c":30.31,"v":2036700},{"d":"2018-02-01","o":30.17,"h":30.61,"l":30.13,"c":30.41,"v":1735500},{"d":"2018-02-02","o":30.41,"h":30.66,"l":30.21,"c":30.32,"v":948000},{"d":"2018-02-05","o":30.13,"h":30.33,"l":29.15,"c":29.2,"v":1458600},{"d":"2018-02-06","o":28.82,"h":29.28,"l":28.69,"c":28.95,"v":2096700},{"d":"2018-02-07","o":28.91,"h":29.55,"l":28.72,"c":29.33,"v":2218200},{"d":"2018-02-08","o":29.32,"h":29.34,"l":28.66,"c":28.67,"v":1918800},{"d":"2018-02-09","o":28.85,"h":29.17,"l":28.45,"c":28.96,"v":1772100},{"d":"2018-02-12","o":29.09,"h":29.32,"l":28.64,"c":28.97,"v":1371900},{"d":"2018-02-13","o":29,"h":29.21,"l":28.52,"c":29.14,"v":1873800},{"d":"2018-02-14","o":29.3,"h":30.02,"l":28.94,"c":30.01,"v":2074800},{"d":"2018-02-15","o":30.15,"h":30.34,"l":28.73,"c":29.95,"v":1793700},{"d":"2018-02-16","o":29.82,"h":30.08,"l":28.96,"c":29.95,"v":1068900},{"d":"2018-02-20","o":29.78,"h":29.81,"l":29.05,"c":29.57,"v":2384400},{"d":"2018-02-21","o":29.7,"h":29.98,"l":29.34,"c":29.61,"v":1507500},{"d":"2018-02-22","o":29.6,"h":29.74,"l":29,"c":29.31,"v":1794000},{"d":"2018-02-23","o":29.29,"h":29.73,"l":29.21,"c":29.33,"v":884400},{"d":"2018-02-26","o":29.49,"h":29.7,"l":29.15,"c":29.53,"v":1621500},{"d":"2018-02-27","o":29.61,"h":29.83,"l":29.35,"c":29.68,"v":1583700},{"d":"2018-02-28","o":29.79,"h":29.94,"l":29.36,"c":29.41,"v":1844700},{"d":"2018-03-01","o":29.32,"h":29.5,"l":28.72,"c":28.75,"v":1731600},{"d":"2018-03-02","o":28.54,"h":28.84,"l":28.54,"c":28.71,"v":1799100},{"d":"2018-03-05","o":28.77,"h":29.85,"l":28.72,"c":29.71,"v":3099000},{"d":"2018-03-06","o":29.69,"h":30.09,"l":29.24,"c":30.02,"v":2110200},{"d":"2018-03-07","o":29.87,"h":30,"l":29.36,"c":29.89,"v":1423200},{"d":"2018-03-08","o":29.92,"h":29.98,"l":29.5,"c":29.57,"v":2199900},{"d":"2018-03-09","o":29.58,"h":29.6,"l":29.25,"c":29.36,"v":8717700},{"d":"2018-03-12","o":29.52,"h":29.85,"l":28.24,"c":28.38,"v":6786300},{"d":"2018-03-13","o":28.56,"h":28.65,"l":28.27,"c":28.48,"v":3013500},{"d":"2018-03-14","o":28.62,"h":28.62,"l":28.08,"c":28.14,"v":3201300},{"d":"2018-03-15","o":28.26,"h":28.26,"l":27.95,"c":28.09,"v":3147600},{"d":"2018-03-16","o":28.17,"h":28.59,"l":28.14,"c":28.35,"v":3019500},{"d":"2018-03-19","o":28.31,"h":28.51,"l":28.06,"c":28.47,"v":1938000},{"d":"2018-03-20","o":28.6,"h":28.95,"l":28.48,"c":28.65,"v":1742100},{"d":"2018-03-21","o":28.73,"h":28.93,"l":28.53,"c":28.61,"v":1858200},{"d":"2018-03-22","o":28.65,"h":28.74,"l":28.09,"c":28.12,"v":2188800},{"d":"2018-03-23","o":28.06,"h":28.48,"l":27.78,"c":27.8,"v":2787600},{"d":"2018-03-26","o":28.01,"h":28.11,"l":27.72,"c":28.1,"v":2001900},{"d":"2018-03-27","o":28.09,"h":28.55,"l":27.93,"c":28.16,"v":2462400},{"d":"2018-03-28","o":28.23,"h":28.72,"l":27.86,"c":28.6,"v":1616400},{"d":"2018-03-29","o":28.67,"h":28.77,"l":28.28,"c":28.53,"v":3273000},{"d":"2018-04-02","o":28.52,"h":28.69,"l":28.19,"c":28.4,"v":1854300},{"d":"2018-04-03","o":28.56,"h":28.76,"l":28.41,"c":28.67,"v":1283100},{"d":"2018-04-04","o":28.37,"h":28.88,"l":28.26,"c":28.84,"v":1227300},{"d":"2018-04-05","o":28.88,"h":28.93,"l":28.67,"c":28.8,"v":888300},{"d":"2018-04-06","o":28.66,"h":28.93,"l":28.35,"c":28.47,"v":1114200},{"d":"2018-04-09","o":27.23,"h":27.48,"l":26.67,"c":26.79,"v":4588200},{"d":"2018-04-10","o":26.94,"h":26.97,"l":26.21,"c":26.26,"v":3565500},{"d":"2018-04-11","o":26.21,"h":26.75,"l":26.06,"c":26.6,"v":2295600},{"d":"2018-04-12","o":26.78,"h":27.13,"l":26.78,"c":26.98,"v":1840200},{"d":"2018-04-13","o":26.97,"h":27.44,"l":26.86,"c":26.97,"v":1741800},{"d":"2018-04-16","o":27.07,"h":27.46,"l":26.99,"c":27.38,"v":1405500},{"d":"2018-04-17","o":27.41,"h":27.53,"l":27.03,"c":27.23,"v":1641600},{"d":"2018-04-18","o":27.28,"h":27.35,"l":26.81,"c":26.83,"v":2060700},{"d":"2018-04-19","o":26.79,"h":27.03,"l":26.75,"c":26.86,"v":1396200},{"d":"2018-04-20","o":26.9,"h":27.18,"l":26.82,"c":27.02,"v":1444500},{"d":"2018-04-23","o":27.11,"h":27.29,"l":26.92,"c":27.04,"v":1209600},{"d":"2018-04-24","o":26.96,"h":27.27,"l":26.84,"c":26.95,"v":1652400},{"d":"2018-04-25","o":27,"h":27.16,"l":26.75,"c":26.87,"v":1191000},{"d":"2018-04-26","o":26.87,"h":27.19,"l":26.76,"c":27.11,"v":1214700},{"d":"2018-04-27","o":27.17,"h":27.39,"l":27.11,"c":27.23,"v":1039200},{"d":"2018-04-30","o":27.18,"h":27.29,"l":26.7,"c":26.71,"v":2002200},{"d":"2018-05-01","o":26.69,"h":26.96,"l":26.43,"c":26.88,"v":2234700},{"d":"2018-05-02","o":27.11,"h":27.5,"l":25.82,"c":26.31,"v":4140300},{"d":"2018-05-03","o":26.21,"h":26.44,"l":25.71,"c":25.98,"v":3709200},{"d":"2018-05-04","o":26.02,"h":26.49,"l":25.93,"c":26.28,"v":2399400},{"d":"2018-05-07","o":26.51,"h":26.77,"l":26.18,"c":26.38,"v":3374100},{"d":"2018-05-08","o":26.41,"h":26.79,"l":26.22,"c":26.66,"v":1998300},{"d":"2018-05-09","o":26.6,"h":26.62,"l":26.42,"c":26.46,"v":1774200},{"d":"2018-05-10","o":26.53,"h":26.69,"l":26.38,"c":26.52,"v":1199100},{"d":"2018-05-11","o":26.5,"h":26.66,"l":26.48,"c":26.55,"v":1544100},{"d":"2018-05-14","o":26.65,"h":26.67,"l":26.25,"c":26.39,"v":1938300},{"d":"2018-05-15","o":26.15,"h":26.38,"l":25.93,"c":26.05,"v":2710800},{"d":"2018-05-16","o":26.08,"h":26.45,"l":26.04,"c":26.25,"v":1488300},{"d":"2018-05-17","o":26.34,"h":26.46,"l":26.16,"c":26.27,"v":1321200},{"d":"2018-05-18","o":26.17,"h":26.27,"l":26.06,"c":26.22,"v":1310400},{"d":"2018-05-21","o":26.33,"h":26.56,"l":26.06,"c":26.53,"v":1282800},{"d":"2018-05-22","o":26.49,"h":26.66,"l":26.42,"c":26.55,"v":912600},{"d":"2018-05-23","o":26.51,"h":26.54,"l":26.2,"c":26.25,"v":834300},{"d":"2018-05-24","o":26.23,"h":26.26,"l":25.95,"c":26.19,"v":1750200},{"d":"2018-05-25","o":26.18,"h":26.63,"l":26.17,"c":26.34,"v":1388400},{"d":"2018-05-29","o":26.18,"h":26.21,"l":25.95,"c":26,"v":1545300},{"d":"2018-05-30","o":26.18,"h":26.52,"l":26.1,"c":26.36,"v":1523700},{"d":"2018-05-31","o":26.33,"h":26.33,"l":26.04,"c":26.15,"v":3772200},{"d":"2018-06-01","o":26.35,"h":26.69,"l":26.22,"c":26.61,"v":2347500},{"d":"2018-06-04","o":26.67,"h":27.05,"l":26.61,"c":26.9,"v":2210400},{"d":"2018-06-05","o":26.9,"h":27.19,"l":26.75,"c":27.03,"v":3087000},{"d":"2018-06-06","o":27.09,"h":27.29,"l":26.84,"c":27.2,"v":4060500},{"d":"2018-06-07","o":27.18,"h":27.31,"l":27.1,"c":27.21,"v":2431800},{"d":"2018-06-08","o":27.28,"h":28.12,"l":27.25,"c":28.1,"v":2297400},{"d":"2018-06-11","o":28.05,"h":28.05,"l":27.65,"c":27.83,"v":1540800},{"d":"2018-06-12","o":27.97,"h":27.97,"l":27.59,"c":27.71,"v":2174100},{"d":"2018-06-13","o":27.75,"h":27.87,"l":27.51,"c":27.52,"v":1155300},{"d":"2018-06-14","o":27.52,"h":27.52,"l":26.98,"c":27.04,"v":2595600},{"d":"2018-06-15","o":26.96,"h":27.35,"l":26.73,"c":26.84,"v":3376800},{"d":"2018-06-18","o":26.64,"h":26.84,"l":26.45,"c":26.79,"v":2198700},{"d":"2018-06-19","o":26.8,"h":27.06,"l":26.75,"c":26.91,"v":2134200},{"d":"2018-06-20","o":26.9,"h":27.15,"l":26.8,"c":27.02,"v":1401600},{"d":"2018-06-21","o":27.39,"h":28.1,"l":26,"c":26.36,"v":1699900},{"d":"2018-06-22","o":26.54,"h":26.74,"l":26.25,"c":26.48,"v":2913500},{"d":"2018-06-25","o":26.55,"h":26.81,"l":26.35,"c":26.61,"v":1770500},{"d":"2018-06-26","o":26.59,"h":26.73,"l":26.17,"c":26.41,"v":1980300},{"d":"2018-06-27","o":26.48,"h":26.6,"l":26.26,"c":26.27,"v":2012400},{"d":"2018-06-28","o":26.16,"h":26.57,"l":26.16,"c":26.42,"v":1848300},{"d":"2018-06-29","o":26.5,"h":26.83,"l":26.44,"c":26.46,"v":1529800},{"d":"2018-07-02","o":26.25,"h":26.64,"l":26.25,"c":26.63,"v":1249400},{"d":"2018-07-03","o":26.65,"h":26.92,"l":26.65,"c":26.76,"v":537300},{"d":"2018-07-05","o":26.96,"h":26.99,"l":26.66,"c":26.93,"v":926200},{"d":"2018-07-06","o":26.98,"h":27.3,"l":26.68,"c":27.28,"v":1482600},{"d":"2018-07-09","o":27.25,"h":27.96,"l":26.95,"c":27.89,"v":1858000},{"d":"2018-07-10","o":28,"h":28.25,"l":27.86,"c":28.24,"v":1784000},{"d":"2018-07-11","o":28.06,"h":28.22,"l":27.82,"c":28.04,"v":1988900},{"d":"2018-07-12","o":28.18,"h":28.26,"l":27.89,"c":28.08,"v":1874000},{"d":"2018-07-13","o":28.18,"h":28.46,"l":28.08,"c":28.43,"v":1642400},{"d":"2018-07-16","o":28.45,"h":28.73,"l":28.23,"c":28.53,"v":1141400},{"d":"2018-07-17","o":28.53,"h":28.71,"l":28.33,"c":28.36,"v":1008000},{"d":"2018-07-18","o":28.46,"h":29.02,"l":28.4,"c":28.95,"v":1288500},{"d":"2018-07-19","o":28.87,"h":29.04,"l":28.65,"c":29.01,"v":1001000},{"d":"2018-07-20","o":29.04,"h":29.29,"l":28.8,"c":29.05,"v":1466500},{"d":"2018-07-23","o":28.99,"h":29.1,"l":28.77,"c":29.04,"v":515500},{"d":"2018-07-24","o":29.17,"h":29.25,"l":28.9,"c":29.13,"v":1916700},{"d":"2018-07-25","o":29.15,"h":29.51,"l":28.99,"c":29.5,"v":1700600},{"d":"2018-07-26","o":29.59,"h":30.08,"l":29.39,"c":30,"v":1419500},{"d":"2018-07-27","o":30.04,"h":30.33,"l":29.9,"c":30.14,"v":1315400},{"d":"2018-07-30","o":30.22,"h":30.59,"l":29.73,"c":30.34,"v":1295800},{"d":"2018-07-31","o":30.47,"h":30.7,"l":30.17,"c":30.56,"v":1869000},{"d":"2018-08-01","o":30.26,"h":30.97,"l":29.65,"c":30.06,"v":1990500},{"d":"2018-08-02","o":30,"h":30.42,"l":29.85,"c":30.04,"v":1884700},{"d":"2018-08-03","o":29.99,"h":30.52,"l":29.63,"c":29.96,"v":968500},{"d":"2018-08-06","o":30.07,"h":30.24,"l":29.85,"c":30.11,"v":785900},{"d":"2018-08-07","o":30.14,"h":30.34,"l":29.93,"c":30.21,"v":983300},{"d":"2018-08-08","o":30.27,"h":30.41,"l":29.96,"c":30.3,"v":677000},{"d":"2018-08-09","o":30.19,"h":30.43,"l":30.14,"c":30.34,"v":653600},{"d":"2018-08-10","o":30.17,"h":30.26,"l":29.96,"c":30.22,"v":790700},{"d":"2018-08-13","o":30.14,"h":30.54,"l":30.04,"c":30.1,"v":580900},{"d":"2018-08-14","o":30.1,"h":30.39,"l":29.97,"c":30.27,"v":879600},{"d":"2018-08-15","o":30.13,"h":30.58,"l":30.13,"c":30.26,"v":651600},{"d":"2018-08-16","o":30.33,"h":30.67,"l":30.15,"c":30.45,"v":774600},{"d":"2018-08-17","o":30.4,"h":30.72,"l":30.4,"c":30.63,"v":732700},{"d":"2018-08-20","o":30.69,"h":30.96,"l":30.53,"c":30.54,"v":532100},{"d":"2018-08-21","o":30.44,"h":30.8,"l":30.44,"c":30.73,"v":774400},{"d":"2018-08-22","o":30.68,"h":30.68,"l":30.26,"c":30.33,"v":654500},{"d":"2018-08-23","o":30.34,"h":30.6,"l":30.27,"c":30.58,"v":528600},{"d":"2018-08-24","o":30.53,"h":30.99,"l":30.53,"c":30.87,"v":715500},{"d":"2018-08-27","o":30.87,"h":31.22,"l":30.87,"c":31.14,"v":751900},{"d":"2018-08-28","o":31.27,"h":31.32,"l":30.89,"c":30.89,"v":541900},{"d":"2018-08-29","o":30.93,"h":31.09,"l":30.8,"c":30.87,"v":512900},{"d":"2018-08-30","o":30.83,"h":30.88,"l":30.49,"c":30.6,"v":1160400},{"d":"2018-08-31","o":30.61,"h":30.66,"l":30.36,"c":30.57,"v":1257700},{"d":"2018-09-04","o":30.5,"h":30.79,"l":30.45,"c":30.59,"v":999600},{"d":"2018-09-05","o":30.55,"h":30.73,"l":30.47,"c":30.59,"v":1337800},{"d":"2018-09-06","o":30.55,"h":30.72,"l":30.35,"c":30.36,"v":1376700},{"d":"2018-09-07","o":30.37,"h":30.58,"l":30.13,"c":30.28,"v":671900},{"d":"2018-09-10","o":30.36,"h":30.36,"l":29.95,"c":30.08,"v":484700},{"d":"2018-09-11","o":30.03,"h":30.35,"l":29.94,"c":30.23,"v":890600},{"d":"2018-09-12","o":30.17,"h":30.21,"l":29.95,"c":30,"v":798300},{"d":"2018-09-13","o":30.03,"h":30.51,"l":30.02,"c":30.35,"v":1033000},{"d":"2018-09-14","o":30.4,"h":30.55,"l":30.34,"c":30.4,"v":1583600},{"d":"2018-09-17","o":30.45,"h":30.45,"l":29.96,"c":30.18,"v":1833200},{"d":"2018-09-18","o":30.27,"h":30.34,"l":30.1,"c":30.24,"v":1241700},{"d":"2018-09-19","o":30.23,"h":30.35,"l":30.11,"c":30.15,"v":1046300},{"d":"2018-09-20","o":30.26,"h":30.36,"l":30.17,"c":30.22,"v":1305800},{"d":"2018-09-21","o":30.1,"h":30.46,"l":30,"c":30.2,"v":2415500},{"d":"2018-09-24","o":30.15,"h":30.19,"l":29.84,"c":29.91,"v":1045500},{"d":"2018-09-25","o":29.89,"h":30.03,"l":29.64,"c":29.65,"v":740400},{"d":"2018-09-26","o":29.75,"h":29.79,"l":29.39,"c":29.53,"v":1205600},{"d":"2018-09-27","o":29.63,"h":29.87,"l":29.54,"c":29.59,"v":723100},{"d":"2018-09-28","o":29.45,"h":29.86,"l":29.4,"c":29.81,"v":1262500},{"d":"2018-10-01","o":29.84,"h":30,"l":29.26,"c":29.31,"v":577200},{"d":"2018-10-02","o":29.27,"h":29.47,"l":29.18,"c":29.44,"v":775900},{"d":"2018-10-03","o":29.61,"h":30,"l":29.27,"c":29.29,"v":1148100},{"d":"2018-10-04","o":29.22,"h":29.33,"l":28.73,"c":28.94,"v":1001100},{"d":"2018-10-05","o":28.99,"h":29.07,"l":28.7,"c":28.71,"v":825500},{"d":"2018-10-08","o":28.76,"h":29.07,"l":28.69,"c":28.85,"v":632900},{"d":"2018-10-09","o":28.8,"h":29.03,"l":28.72,"c":28.87,"v":855500},{"d":"2018-10-10","o":28.79,"h":28.9,"l":28.07,"c":28.09,"v":1198900},{"d":"2018-10-11","o":28.05,"h":28.14,"l":27.32,"c":27.32,"v":1264700},{"d":"2018-10-12","o":27.63,"h":27.73,"l":26.82,"c":27.2,"v":1150500},{"d":"2018-10-15","o":27.19,"h":27.6,"l":27.19,"c":27.36,"v":719600},{"d":"2018-10-16","o":27.51,"h":28.09,"l":27.38,"c":27.92,"v":1042800},{"d":"2018-10-17","o":27.91,"h":28.41,"l":27.85,"c":28.05,"v":911400},{"d":"2018-10-18","o":27.92,"h":28.02,"l":27.49,"c":27.62,"v":932400},{"d":"2018-10-19","o":27.62,"h":27.93,"l":27.5,"c":27.71,"v":633400},{"d":"2018-10-22","o":27.76,"h":27.93,"l":27.23,"c":27.4,"v":793100},{"d":"2018-10-23","o":27.09,"h":27.29,"l":26.89,"c":26.96,"v":970100},{"d":"2018-10-24","o":26.87,"h":27.07,"l":26.12,"c":26.16,"v":1325700},{"d":"2018-10-25","o":26.23,"h":26.86,"l":26.23,"c":26.57,"v":948000},{"d":"2018-10-26","o":26.37,"h":26.87,"l":26.32,"c":26.7,"v":1328200},{"d":"2018-10-29","o":26.9,"h":27.2,"l":26.62,"c":26.77,"v":1163100},{"d":"2018-10-30","o":26.88,"h":27.75,"l":26.77,"c":27.64,"v":1380300},{"d":"2018-10-31","o":28.4,"h":28.88,"l":27.83,"c":28.37,"v":2032300},{"d":"2018-11-01","o":28.52,"h":29,"l":28.12,"c":28.69,"v":2081000},{"d":"2018-11-02","o":28.9,"h":29,"l":27.67,"c":28.03,"v":1049000},{"d":"2018-11-05","o":28.11,"h":28.41,"l":27.71,"c":27.83,"v":1368000},{"d":"2018-11-06","o":27.79,"h":28.03,"l":27.49,"c":27.88,"v":1241300},{"d":"2018-11-07","o":27.95,"h":28.35,"l":27.94,"c":28.16,"v":653500},{"d":"2018-11-08","o":28.12,"h":28.42,"l":27.98,"c":28.35,"v":705900},{"d":"2018-11-09","o":28.32,"h":28.56,"l":28.05,"c":28.35,"v":1204500},{"d":"2018-11-12","o":28.37,"h":28.43,"l":27.95,"c":28.01,"v":1003000},{"d":"2018-11-13","o":28,"h":28.36,"l":27.97,"c":28.15,"v":955100},{"d":"2018-11-14","o":28.25,"h":28.31,"l":27.73,"c":27.89,"v":841700},{"d":"2018-11-15","o":27.81,"h":28.32,"l":27.6,"c":28.3,"v":775700},{"d":"2018-11-16","o":28.1,"h":28.35,"l":27.95,"c":28.26,"v":702300},{"d":"2018-11-19","o":28.25,"h":28.43,"l":28.01,"c":28.25,"v":956500},{"d":"2018-11-20","o":28.04,"h":28.12,"l":27.81,"c":27.92,"v":1199300},{"d":"2018-11-21","o":27.97,"h":28.33,"l":27.69,"c":28,"v":823600},{"d":"2018-11-23","o":27.8,"h":28.17,"l":27.65,"c":28,"v":358200},{"d":"2018-11-26","o":28.16,"h":28.36,"l":28,"c":28.16,"v":714800},{"d":"2018-11-27","o":28.08,"h":28.23,"l":27.79,"c":27.87,"v":936900},{"d":"2018-11-28","o":27.91,"h":28.53,"l":27.64,"c":28.45,"v":1048900},{"d":"2018-11-29","o":28.27,"h":28.7,"l":28.27,"c":28.38,"v":759800},{"d":"2018-11-30","o":28.45,"h":28.73,"l":28.41,"c":28.62,"v":2792600},{"d":"2018-12-03","o":28.71,"h":28.88,"l":28.17,"c":28.39,"v":840800},{"d":"2018-12-04","o":28.15,"h":28.49,"l":27.88,"c":27.94,"v":961700},{"d":"2018-12-06","o":27.44,"h":27.82,"l":27.22,"c":27.75,"v":1537400},{"d":"2018-12-07","o":27.62,"h":28.11,"l":27.62,"c":27.74,"v":1597400},{"d":"2018-12-10","o":27.77,"h":28,"l":27.34,"c":27.57,"v":1192000},{"d":"2018-12-11","o":27.78,"h":27.85,"l":27.19,"c":27.24,"v":859100},{"d":"2018-12-12","o":27.5,"h":27.6,"l":27.17,"c":27.18,"v":889800},{"d":"2018-12-13","o":27.23,"h":27.38,"l":26.77,"c":27.05,"v":1242400},{"d":"2018-12-14","o":26.86,"h":27.09,"l":26.66,"c":26.86,"v":1294600},{"d":"2018-12-17","o":26.85,"h":26.99,"l":26.28,"c":26.41,"v":915900},{"d":"2018-12-18","o":26.5,"h":26.94,"l":26.5,"c":26.79,"v":1296400},{"d":"2018-12-19","o":26.76,"h":27.04,"l":26.28,"c":26.41,"v":1724200},{"d":"2018-12-20","o":26.36,"h":26.46,"l":25.7,"c":25.9,"v":1167700},{"d":"2018-12-21","o":25.9,"h":26.33,"l":25.54,"c":25.55,"v":1663100},{"d":"2018-12-24","o":25.38,"h":26.94,"l":24.79,"c":24.8,"v":994600},{"d":"2018-12-26","o":24.91,"h":25.94,"l":24.85,"c":25.92,"v":1691600},{"d":"2018-12-27","o":25.6,"h":26.56,"l":24.99,"c":26.54,"v":1413400},{"d":"2018-12-28","o":26.55,"h":26.6,"l":26.18,"c":26.39,"v":1670700},{"d":"2018-12-31","o":26.39,"h":26.76,"l":26.26,"c":26.72,"v":1198700},{"d":"2019-01-02","o":26.37,"h":26.52,"l":26.04,"c":26.19,"v":818400},{"d":"2019-01-03","o":25.97,"h":26.16,"l":25.75,"c":25.78,"v":897000},{"d":"2019-01-04","o":25.98,"h":26.48,"l":25.07,"c":26.39,"v":913200},{"d":"2019-01-07","o":26.38,"h":26.72,"l":26.26,"c":26.33,"v":766800},{"d":"2019-01-08","o":26.42,"h":26.5,"l":25.85,"c":26.43,"v":1098900},{"d":"2019-01-09","o":27.47,"h":27.47,"l":26.56,"c":26.77,"v":658600},{"d":"2019-01-10","o":26.65,"h":27.13,"l":26.59,"c":27.12,"v":620600},{"d":"2019-01-11","o":26.95,"h":26.95,"l":26.29,"c":26.68,"v":960100},{"d":"2019-01-14","o":26.52,"h":26.98,"l":26.49,"c":26.91,"v":943000},{"d":"2019-01-15","o":26.9,"h":27.63,"l":26.8,"c":27.59,"v":1433400},{"d":"2019-01-16","o":27.85,"h":27.9,"l":27.48,"c":27.87,"v":1254600},{"d":"2019-01-17","o":27.84,"h":28.28,"l":27.75,"c":28.24,"v":1029500},{"d":"2019-01-18","o":28.32,"h":28.7,"l":28.26,"c":28.48,"v":1030900},{"d":"2019-01-22","o":28.47,"h":28.61,"l":28.15,"c":28.42,"v":676500},{"d":"2019-01-23","o":28.53,"h":28.63,"l":28.37,"c":28.57,"v":802100},{"d":"2019-01-24","o":28.54,"h":28.96,"l":28.52,"c":28.8,"v":1186200},{"d":"2019-01-25","o":28.9,"h":29.02,"l":28.74,"c":28.83,"v":779200},{"d":"2019-01-28","o":28.73,"h":28.85,"l":28.6,"c":28.74,"v":829000},{"d":"2019-01-29","o":28.73,"h":28.93,"l":28.6,"c":28.79,"v":686500},{"d":"2019-01-30","o":28.82,"h":29.27,"l":28.74,"c":29.25,"v":1086100},{"d":"2019-01-31","o":29.18,"h":29.4,"l":29.15,"c":29.35,"v":1037600},{"d":"2019-02-01","o":29.44,"h":29.75,"l":29.31,"c":29.74,"v":590700},{"d":"2019-02-04","o":29.68,"h":30,"l":29.51,"c":29.98,"v":664400},{"d":"2019-02-05","o":30,"h":30.3,"l":29.74,"c":30.28,"v":862900},{"d":"2019-02-06","o":30.24,"h":30.33,"l":29.95,"c":30.27,"v":627600},{"d":"2019-02-07","o":30.13,"h":30.47,"l":30.12,"c":30.37,"v":804500},{"d":"2019-02-08","o":30.14,"h":30.4,"l":29.95,"c":30.31,"v":769700},{"d":"2019-02-11","o":30.31,"h":30.36,"l":30.1,"c":30.33,"v":880100},{"d":"2019-02-12","o":30.46,"h":30.96,"l":30.29,"c":30.83,"v":1698400},{"d":"2019-02-13","o":31,"h":32.3,"l":30.85,"c":31.96,"v":1898900},{"d":"2019-02-14","o":31.93,"h":31.94,"l":31.09,"c":31.12,"v":1641100},{"d":"2019-02-15","o":31.36,"h":31.86,"l":31.36,"c":31.5,"v":2055700},{"d":"2019-02-19","o":31.46,"h":32.15,"l":31.31,"c":32.07,"v":1228400},{"d":"2019-02-20","o":32.1,"h":32.35,"l":31.97,"c":32.3,"v":1012000},{"d":"2019-02-21","o":32.28,"h":32.37,"l":32.05,"c":32.29,"v":809100},{"d":"2019-02-22","o":32.34,"h":32.42,"l":32.17,"c":32.3,"v":1398900},{"d":"2019-02-25","o":32.38,"h":32.5,"l":32.18,"c":32.26,"v":1632600},{"d":"2019-02-26","o":32.08,"h":32.45,"l":32.08,"c":32.38,"v":1563300},{"d":"2019-02-27","o":32.24,"h":32.49,"l":31.83,"c":32.36,"v":1475100},{"d":"2019-02-28","o":32.38,"h":32.83,"l":32.24,"c":32.67,"v":1574000},{"d":"2019-03-01","o":32.79,"h":33.03,"l":32.6,"c":32.87,"v":1093800},{"d":"2019-03-04","o":32.91,"h":33.04,"l":32.53,"c":32.94,"v":1027100},{"d":"2019-03-05","o":32.95,"h":32.98,"l":32.62,"c":32.84,"v":758100},{"d":"2019-03-06","o":32.78,"h":32.99,"l":32.54,"c":32.58,"v":684400},{"d":"2019-03-07","o":32.54,"h":32.67,"l":32.18,"c":32.24,"v":985300},{"d":"2019-03-08","o":31.99,"h":32.37,"l":31.53,"c":32.11,"v":1139500},{"d":"2019-03-11","o":32.27,"h":32.52,"l":32.09,"c":32.38,"v":743500},{"d":"2019-03-12","o":32.5,"h":32.7,"l":32.24,"c":32.41,"v":1313500},{"d":"2019-03-13","o":32.58,"h":32.65,"l":32.28,"c":32.42,"v":894300},{"d":"2019-03-14","o":32.4,"h":32.65,"l":32.29,"c":32.55,"v":993300},{"d":"2019-03-15","o":32.64,"h":32.99,"l":32.48,"c":32.87,"v":1289900},{"d":"2019-03-18","o":32.88,"h":32.99,"l":32.69,"c":32.84,"v":1196900},{"d":"2019-03-19","o":32.97,"h":33.05,"l":32.31,"c":32.36,"v":1079600},{"d":"2019-03-20","o":32.3,"h":32.41,"l":31.94,"c":31.98,"v":681100},{"d":"2019-03-21","o":31.94,"h":32.46,"l":31.85,"c":32.29,"v":1345800},{"d":"2019-03-22","o":32.07,"h":32.33,"l":31.89,"c":32.06,"v":1066900},{"d":"2019-03-25","o":32.11,"h":32.33,"l":31.94,"c":31.97,"v":895500},{"d":"2019-03-26","o":32.11,"h":32.35,"l":31.91,"c":31.96,"v":864600},{"d":"2019-03-27","o":31.97,"h":32.26,"l":31.96,"c":32.07,"v":3937900},{"d":"2019-03-28","o":32.05,"h":32.23,"l":31.68,"c":32,"v":774100},{"d":"2019-03-29","o":32.22,"h":32.45,"l":32,"c":32.32,"v":2403100},{"d":"2019-04-01","o":32.58,"h":32.69,"l":32.34,"c":32.66,"v":1205400},{"d":"2019-04-02","o":32.63,"h":32.63,"l":32.33,"c":32.42,"v":732000},{"d":"2019-04-03","o":32.49,"h":32.5,"l":32.1,"c":32.48,"v":902300},{"d":"2019-04-04","o":32.59,"h":32.67,"l":32.33,"c":32.47,"v":733100},{"d":"2019-04-05","o":32.48,"h":32.61,"l":32.35,"c":32.59,"v":842400},{"d":"2019-04-08","o":32.57,"h":32.72,"l":32.41,"c":32.68,"v":639000},{"d":"2019-04-09","o":32.51,"h":32.52,"l":32.09,"c":32.11,"v":872200},{"d":"2019-04-10","o":32.24,"h":32.41,"l":32.06,"c":32.34,"v":1497800},{"d":"2019-04-11","o":32.42,"h":32.66,"l":32.28,"c":32.63,"v":1395500},{"d":"2019-04-12","o":32.75,"h":32.94,"l":32.65,"c":32.89,"v":712100},{"d":"2019-04-15","o":32.83,"h":32.97,"l":32.46,"c":32.49,"v":682100},{"d":"2019-04-16","o":32.56,"h":33.25,"l":32.56,"c":32.91,"v":992800},{"d":"2019-04-17","o":33.01,"h":33.01,"l":32.46,"c":32.62,"v":545500},{"d":"2019-04-18","o":32.65,"h":32.91,"l":32.48,"c":32.53,"v":716900},{"d":"2019-04-22","o":32.37,"h":32.45,"l":32.12,"c":32.19,"v":1477400},{"d":"2019-04-23","o":32.24,"h":32.78,"l":32.13,"c":32.75,"v":1067800},{"d":"2019-04-24","o":32.63,"h":33.17,"l":32.63,"c":32.76,"v":1395800},{"d":"2019-04-25","o":32.59,"h":32.92,"l":32.42,"c":32.85,"v":1093200},{"d":"2019-04-26","o":32.89,"h":33,"l":32.73,"c":32.96,"v":1864100},{"d":"2019-04-29","o":33,"h":33.57,"l":33,"c":33.3,"v":1051900},{"d":"2019-04-30","o":34.58,"h":34.58,"l":33,"c":33.78,"v":1332200},{"d":"2019-05-01","o":34,"h":34.45,"l":33.8,"c":33.85,"v":1200300},{"d":"2019-05-02","o":33.97,"h":34.1,"l":33.72,"c":33.86,"v":1032800},{"d":"2019-05-03","o":33.86,"h":34.16,"l":33.79,"c":34.15,"v":653600},{"d":"2019-05-06","o":33.74,"h":34.22,"l":33.74,"c":34.14,"v":743400},{"d":"2019-05-07","o":33.99,"h":34.16,"l":33.53,"c":33.63,"v":1279000},{"d":"2019-05-08","o":33.53,"h":33.99,"l":33.44,"c":33.54,"v":1283400},{"d":"2019-05-09","o":33.29,"h":33.57,"l":33.1,"c":33.42,"v":799200},{"d":"2019-05-10","o":33.3,"h":34,"l":33.24,"c":33.96,"v":894500},{"d":"2019-05-13","o":33.56,"h":33.66,"l":33.2,"c":33.32,"v":1360200},{"d":"2019-05-14","o":33.23,"h":34.13,"l":33.23,"c":33.89,"v":1539200},{"d":"2019-05-15","o":33.69,"h":34.28,"l":33.69,"c":34.04,"v":1182500},{"d":"2019-05-16","o":34.12,"h":34.6,"l":34.1,"c":34.51,"v":1508500},{"d":"2019-05-17","o":34.23,"h":34.55,"l":33.6,"c":33.78,"v":1884100},{"d":"2019-05-20","o":33.7,"h":34.23,"l":33.7,"c":33.86,"v":1154600},{"d":"2019-05-21","o":33.96,"h":34.44,"l":33.83,"c":34.4,"v":1667900},{"d":"2019-05-22","o":34.33,"h":34.88,"l":34.19,"c":34.86,"v":1352600},{"d":"2019-05-23","o":34.57,"h":34.72,"l":34.25,"c":34.44,"v":700300},{"d":"2019-05-24","o":34.59,"h":34.72,"l":34.31,"c":34.4,"v":731600},{"d":"2019-05-28","o":34.41,"h":34.62,"l":33.81,"c":33.97,"v":2426000},{"d":"2019-05-29","o":33.82,"h":34.26,"l":33.53,"c":34.23,"v":1316200},{"d":"2019-05-30","o":34.35,"h":34.65,"l":34.23,"c":34.27,"v":958700},{"d":"2019-05-31","o":34.06,"h":34.47,"l":33.98,"c":34.43,"v":1358200},{"d":"2019-06-03","o":34.36,"h":35.01,"l":34.36,"c":34.96,"v":1460900},{"d":"2019-06-04","o":35.09,"h":35.19,"l":34.53,"c":34.88,"v":1711200},{"d":"2019-06-05","o":34.87,"h":35.59,"l":34.78,"c":35.4,"v":1780900},{"d":"2019-06-06","o":35.47,"h":35.7,"l":35.4,"c":35.58,"v":1053000},{"d":"2019-06-07","o":35.58,"h":35.83,"l":35.5,"c":35.64,"v":1848600},{"d":"2019-06-10","o":35.65,"h":35.68,"l":35.37,"c":35.42,"v":1054900},{"d":"2019-06-11","o":35.52,"h":35.54,"l":34.85,"c":35,"v":938800},{"d":"2019-06-12","o":35.02,"h":35.14,"l":34.92,"c":35.04,"v":1271000},{"d":"2019-06-13","o":35.14,"h":35.24,"l":34.89,"c":35.04,"v":1493400},{"d":"2019-06-14","o":35.06,"h":35.64,"l":34.96,"c":35.56,"v":1702400},{"d":"2019-06-17","o":35.67,"h":35.71,"l":35.43,"c":35.52,"v":639800},{"d":"2019-06-18","o":35.53,"h":35.82,"l":35.49,"c":35.78,"v":845500},{"d":"2019-06-19","o":35.75,"h":36.14,"l":35.72,"c":36.1,"v":741000},{"d":"2019-06-20","o":36.23,"h":36.46,"l":36.07,"c":36.42,"v":1257200},{"d":"2019-06-21","o":36.38,"h":37,"l":36.18,"c":36.44,"v":1884000},{"d":"2019-06-24","o":36.35,"h":36.66,"l":36.1,"c":36.18,"v":1160700},{"d":"2019-06-25","o":36.18,"h":36.32,"l":35.85,"c":35.91,"v":728500},{"d":"2019-06-26","o":35.95,"h":36.26,"l":35.21,"c":35.27,"v":1053800},{"d":"2019-06-27","o":35.72,"h":36.24,"l":35.55,"c":36.19,"v":3152100},{"d":"2019-06-28","o":36.38,"h":37.24,"l":36.35,"c":37.08,"v":3001300},{"d":"2019-07-01","o":37.65,"h":37.87,"l":37.02,"c":37.84,"v":1525000},{"d":"2019-07-02","o":37.76,"h":37.91,"l":37.58,"c":37.62,"v":1120100},{"d":"2019-07-03","o":37.86,"h":38.09,"l":37.76,"c":37.94,"v":928900},{"d":"2019-07-05","o":37.88,"h":38.01,"l":37.68,"c":37.98,"v":1400500},{"d":"2019-07-08","o":37.87,"h":38.09,"l":37.77,"c":37.96,"v":1211100},{"d":"2019-07-09","o":37.95,"h":38.45,"l":37.93,"c":38.42,"v":1257500},{"d":"2019-07-10","o":38.45,"h":38.85,"l":38.33,"c":38.47,"v":1149200},{"d":"2019-07-11","o":38.49,"h":38.53,"l":38.02,"c":38.36,"v":1015800},{"d":"2019-07-12","o":38.49,"h":38.49,"l":38.21,"c":38.29,"v":1024700},{"d":"2019-07-15","o":38.35,"h":38.47,"l":38.18,"c":38.42,"v":1488400},{"d":"2019-07-16","o":38.41,"h":38.55,"l":38.3,"c":38.52,"v":982900},{"d":"2019-07-17","o":38.46,"h":38.47,"l":38.11,"c":38.12,"v":873600},{"d":"2019-07-18","o":38.02,"h":38.33,"l":37.81,"c":38.24,"v":1513300},{"d":"2019-07-19","o":38.04,"h":38.23,"l":37.55,"c":37.58,"v":1005300},{"d":"2019-07-22","o":37.62,"h":37.72,"l":37.31,"c":37.42,"v":1041800},{"d":"2019-07-23","o":37.4,"h":37.57,"l":37.15,"c":37.56,"v":602500},{"d":"2019-07-24","o":37.42,"h":37.83,"l":37.3,"c":37.79,"v":1064500},{"d":"2019-07-25","o":37.78,"h":38.03,"l":37.61,"c":38.01,"v":657300},{"d":"2019-07-26","o":38.02,"h":38.21,"l":37.65,"c":38.2,"v":1026800},{"d":"2019-07-29","o":38.19,"h":38.46,"l":38.02,"c":38.2,"v":1574000},{"d":"2019-07-30","o":38.66,"h":39.86,"l":38.24,"c":39.55,"v":2440500},{"d":"2019-07-31","o":39.6,"h":39.82,"l":38.42,"c":38.69,"v":2291200},{"d":"2019-08-01","o":38.93,"h":39.31,"l":38.41,"c":38.55,"v":1145700},{"d":"2019-08-02","o":38.54,"h":38.99,"l":38.32,"c":38.72,"v":879600},{"d":"2019-08-05","o":38.31,"h":38.5,"l":37.57,"c":37.76,"v":1504300},{"d":"2019-08-06","o":38.1,"h":39.06,"l":37.76,"c":38.87,"v":1499400},{"d":"2019-08-07","o":38.49,"h":39.66,"l":38.19,"c":39.26,"v":1948800},{"d":"2019-08-08","o":39.47,"h":40.07,"l":39.12,"c":39.46,"v":1798500},{"d":"2019-08-09","o":39.4,"h":39.57,"l":39.18,"c":39.39,"v":1413800},{"d":"2019-08-12","o":39.31,"h":39.46,"l":38.83,"c":39,"v":962400},{"d":"2019-08-13","o":39.05,"h":39.67,"l":38.84,"c":39.46,"v":1171200},{"d":"2019-08-14","o":38.85,"h":39.32,"l":38.27,"c":38.33,"v":694600},{"d":"2019-08-15","o":38.44,"h":39,"l":38.34,"c":38.91,"v":881200},{"d":"2019-08-16","o":39.17,"h":39.83,"l":38.94,"c":39.75,"v":1119600},{"d":"2019-08-19","o":39.86,"h":40.2,"l":39.8,"c":40.07,"v":855600},{"d":"2019-08-20","o":40.04,"h":40.16,"l":39.73,"c":39.77,"v":672100},{"d":"2019-08-21","o":39.97,"h":39.97,"l":39.56,"c":39.83,"v":725600},{"d":"2019-08-22","o":39.81,"h":40.1,"l":39.38,"c":39.57,"v":1044400},{"d":"2019-08-23","o":39.48,"h":39.84,"l":38.43,"c":38.61,"v":1108700},{"d":"2019-08-26","o":38.88,"h":39.04,"l":38.67,"c":39.02,"v":610700},{"d":"2019-08-27","o":39.1,"h":39.36,"l":38.83,"c":39.11,"v":1758800},{"d":"2019-08-28","o":39.09,"h":39.36,"l":38.85,"c":39.32,"v":1143300},{"d":"2019-08-29","o":39.8,"h":39.82,"l":39.28,"c":39.5,"v":1677500},{"d":"2019-08-30","o":39.72,"h":39.79,"l":39.43,"c":39.5,"v":1028300},{"d":"2019-09-03","o":39.3,"h":40.34,"l":39.3,"c":40.12,"v":1639200},{"d":"2019-09-04","o":40.13,"h":40.85,"l":40.13,"c":40.82,"v":1230500},{"d":"2019-09-05","o":41,"h":41.46,"l":41,"c":41.13,"v":1274500},{"d":"2019-09-06","o":41.11,"h":41.57,"l":41.11,"c":41.31,"v":1000800},{"d":"2019-09-09","o":41.47,"h":41.54,"l":41.09,"c":41.34,"v":1544100},{"d":"2019-09-10","o":41.32,"h":41.4,"l":40.3,"c":40.61,"v":1729400},{"d":"2019-09-11","o":40.49,"h":40.7,"l":40.35,"c":40.57,"v":1421200},{"d":"2019-09-12","o":40.7,"h":40.82,"l":40.4,"c":40.44,"v":1218300},{"d":"2019-09-13","o":40.34,"h":40.53,"l":40.11,"c":40.48,"v":1036400},{"d":"2019-09-16","o":40.33,"h":40.66,"l":40.27,"c":40.56,"v":928200},{"d":"2019-09-17","o":40.49,"h":41.1,"l":40.44,"c":40.96,"v":2075500},{"d":"2019-09-18","o":40.8,"h":41.01,"l":40.52,"c":40.91,"v":2002900},{"d":"2019-09-19","o":41.03,"h":41.5,"l":40.96,"c":41.14,"v":991700},{"d":"2019-09-20","o":41.15,"h":41.25,"l":40.72,"c":41,"v":1581400},{"d":"2019-09-23","o":41.01,"h":41.32,"l":40.92,"c":41.11,"v":593300},{"d":"2019-09-24","o":41.26,"h":41.65,"l":41.07,"c":41.34,"v":1567200},{"d":"2019-09-25","o":41.33,"h":42.03,"l":41.23,"c":41.97,"v":1498100},{"d":"2019-09-26","o":42,"h":42.48,"l":41.89,"c":42.36,"v":1334800},{"d":"2019-09-27","o":42.49,"h":42.68,"l":41.83,"c":42.05,"v":1548900},{"d":"2019-09-30","o":42.73,"h":42.86,"l":41.9,"c":41.98,"v":2509400},{"d":"2019-10-01","o":42.28,"h":42.31,"l":41.33,"c":41.43,"v":1570000},{"d":"2019-10-02","o":41.32,"h":41.41,"l":40.67,"c":40.85,"v":1286000},{"d":"2019-10-03","o":40.85,"h":41.13,"l":40.52,"c":41.12,"v":869200},{"d":"2019-10-04","o":41.24,"h":42.01,"l":41.24,"c":41.86,"v":1144500},{"d":"2019-10-07","o":42.06,"h":42.1,"l":41.6,"c":41.63,"v":1406500},{"d":"2019-10-08","o":41.5,"h":41.63,"l":40.74,"c":40.77,"v":1210200},{"d":"2019-10-09","o":40.91,"h":41.39,"l":40.75,"c":41.16,"v":1577500},{"d":"2019-10-10","o":41.07,"h":41.49,"l":41.01,"c":41.16,"v":914200},{"d":"2019-10-11","o":41.32,"h":41.72,"l":41.19,"c":41.49,"v":1063800},{"d":"2019-10-14","o":41.48,"h":41.7,"l":41.27,"c":41.59,"v":791100},{"d":"2019-10-15","o":41.76,"h":41.95,"l":41.75,"c":41.9,"v":937200},{"d":"2019-10-16","o":41.69,"h":41.99,"l":41.21,"c":41.96,"v":1159900},{"d":"2019-10-17","o":42.07,"h":42.31,"l":41.84,"c":42,"v":1448300},{"d":"2019-10-18","o":42.05,"h":42.4,"l":41.73,"c":42.31,"v":1069600},{"d":"2019-10-21","o":42.29,"h":42.72,"l":42.25,"c":42.59,"v":847300},{"d":"2019-10-22","o":42.46,"h":42.55,"l":41.29,"c":41.36,"v":1282300},{"d":"2019-10-23","o":41.34,"h":41.65,"l":41.21,"c":41.39,"v":1751000},{"d":"2019-10-24","o":41.4,"h":41.65,"l":41.24,"c":41.39,"v":1224100},{"d":"2019-10-25","o":41.22,"h":41.33,"l":40.75,"c":40.8,"v":1138600},{"d":"2019-10-28","o":40.95,"h":41.37,"l":40.56,"c":40.7,"v":964600},{"d":"2019-10-29","o":40.5,"h":41.31,"l":40.46,"c":41.03,"v":1107000},{"d":"2019-10-30","o":41.31,"h":42.3,"l":40.92,"c":42.01,"v":1889600},{"d":"2019-10-31","o":41.88,"h":42.19,"l":41.2,"c":41.76,"v":1513000},{"d":"2019-11-01","o":41.82,"h":41.84,"l":41.35,"c":41.82,"v":970800},{"d":"2019-11-04","o":41.88,"h":42,"l":40.85,"c":40.95,"v":1090200},{"d":"2019-11-05","o":40.99,"h":41.06,"l":40.23,"c":40.54,"v":2173100},{"d":"2019-11-06","o":40.63,"h":41.39,"l":40.63,"c":41.32,"v":1460000},{"d":"2019-11-07","o":41.28,"h":41.41,"l":40.42,"c":40.46,"v":1942800},{"d":"2019-11-08","o":40.46,"h":40.68,"l":40.31,"c":40.58,"v":1129700},{"d":"2019-11-11","o":40.38,"h":40.85,"l":40.38,"c":40.79,"v":903200},{"d":"2019-11-12","o":40.66,"h":40.69,"l":40.16,"c":40.52,"v":1143900},{"d":"2019-11-13","o":40.33,"h":40.71,"l":40.12,"c":40.58,"v":786800},{"d":"2019-11-14","o":40.57,"h":40.76,"l":40.46,"c":40.66,"v":1144800},{"d":"2019-11-15","o":40.71,"h":40.77,"l":40.38,"c":40.63,"v":1479600},{"d":"2019-11-18","o":40.59,"h":41.37,"l":40.59,"c":41.36,"v":1106900},{"d":"2019-11-19","o":41.4,"h":41.82,"l":41.18,"c":41.5,"v":1402000},{"d":"2019-11-20","o":41.71,"h":41.75,"l":41,"c":41.2,"v":3552300},{"d":"2019-11-21","o":41.22,"h":41.35,"l":40.58,"c":40.58,"v":1514800},{"d":"2019-11-22","o":40.43,"h":40.9,"l":40.32,"c":40.84,"v":1256500},{"d":"2019-11-25","o":40.88,"h":41.31,"l":40.79,"c":41.2,"v":1738500},{"d":"2019-11-26","o":41.28,"h":42.18,"l":41.14,"c":42.08,"v":7021400},{"d":"2019-11-27","o":42.05,"h":42.29,"l":41.74,"c":42.23,"v":1506100},{"d":"2019-11-29","o":42.16,"h":42.2,"l":41.91,"c":41.97,"v":1064300},{"d":"2019-12-02","o":42.01,"h":42.1,"l":41.51,"c":41.52,"v":1490800},{"d":"2019-12-03","o":41.41,"h":41.41,"l":40.42,"c":40.62,"v":2590600},{"d":"2019-12-04","o":40.58,"h":41.42,"l":40.58,"c":41.04,"v":1333000},{"d":"2019-12-05","o":41.03,"h":41.4,"l":40.99,"c":41.33,"v":745800},{"d":"2019-12-06","o":41.52,"h":41.75,"l":41.15,"c":41.16,"v":1070400},{"d":"2019-12-09","o":41.07,"h":41.58,"l":40.96,"c":41.45,"v":908700},{"d":"2019-12-10","o":41.49,"h":41.57,"l":41.07,"c":41.16,"v":843500},{"d":"2019-12-11","o":41.04,"h":41.2,"l":40.83,"c":41.02,"v":915100},{"d":"2019-12-12","o":41.05,"h":41.68,"l":41.05,"c":41.66,"v":1226400},{"d":"2019-12-13","o":41.54,"h":41.76,"l":41.26,"c":41.75,"v":1350500},{"d":"2019-12-16","o":41.8,"h":42.17,"l":41.6,"c":42.06,"v":1182600},{"d":"2019-12-17","o":42.16,"h":42.63,"l":41.89,"c":42.62,"v":1344000},{"d":"2019-12-18","o":42.59,"h":42.67,"l":42.25,"c":42.34,"v":1699700},{"d":"2019-12-19","o":42.36,"h":42.43,"l":42.05,"c":42.43,"v":1031000},{"d":"2019-12-20","o":42.57,"h":43.02,"l":42.39,"c":42.67,"v":1285100},{"d":"2019-12-23","o":42.77,"h":42.77,"l":41.97,"c":42.07,"v":1428200},{"d":"2019-12-24","o":42.07,"h":42.16,"l":41.84,"c":42.01,"v":221000},{"d":"2019-12-26","o":41.92,"h":42.19,"l":41.82,"c":42.18,"v":410100},{"d":"2019-12-27","o":42.16,"h":42.62,"l":42,"c":42.56,"v":775800},{"d":"2019-12-30","o":42.56,"h":42.77,"l":42.53,"c":42.73,"v":837200},{"d":"2019-12-31","o":42.72,"h":43.03,"l":42.71,"c":42.89,"v":764600},{"d":"2020-01-02","o":43.01,"h":43.4,"l":42.88,"c":43.4,"v":1376700},{"d":"2020-01-03","o":43.16,"h":43.49,"l":43.04,"c":43.35,"v":784700},{"d":"2020-01-06","o":43.42,"h":43.61,"l":43.22,"c":43.52,"v":1270900},{"d":"2020-01-07","o":43.59,"h":43.6,"l":43.13,"c":43.16,"v":1334800},{"d":"2020-01-08","o":43.12,"h":43.28,"l":42.68,"c":42.73,"v":1285200},{"d":"2020-01-09","o":42.81,"h":43.63,"l":42.77,"c":43.6,"v":1326300},{"d":"2020-01-10","o":43.67,"h":43.75,"l":43.47,"c":43.53,"v":1409200},{"d":"2020-01-13","o":43.5,"h":43.78,"l":43.31,"c":43.69,"v":928300},{"d":"2020-01-14","o":43.74,"h":44.09,"l":43.53,"c":43.67,"v":1089300},{"d":"2020-01-15","o":43.73,"h":44.21,"l":43.57,"c":44.05,"v":695600},{"d":"2020-01-16","o":44.17,"h":44.59,"l":44.17,"c":44.56,"v":1209500},{"d":"2020-01-17","o":44.81,"h":45.26,"l":44.63,"c":45.17,"v":1386000},{"d":"2020-01-21","o":45.19,"h":45.37,"l":44.89,"c":45.15,"v":1081600},{"d":"2020-01-22","o":45.29,"h":45.59,"l":45.08,"c":45.48,"v":1277600},{"d":"2020-01-23","o":45.24,"h":45.32,"l":44.56,"c":45.24,"v":922700},{"d":"2020-01-24","o":45.24,"h":45.45,"l":44.87,"c":44.99,"v":1131600},{"d":"2020-01-27","o":44.2,"h":44.88,"l":44.02,"c":44.55,"v":969500},{"d":"2020-01-28","o":44.77,"h":45.05,"l":44.65,"c":44.66,"v":2173100},{"d":"2020-01-29","o":44.77,"h":44.83,"l":44.12,"c":44.13,"v":1448800},{"d":"2020-01-30","o":43.9,"h":44.52,"l":43.55,"c":44.48,"v":3521600},{"d":"2020-01-31","o":44.46,"h":44.86,"l":44.08,"c":44.16,"v":2061900},{"d":"2020-02-03","o":44.32,"h":45.06,"l":44.32,"c":44.68,"v":2053600},{"d":"2020-02-04","o":45.11,"h":45.39,"l":44.83,"c":44.87,"v":1351600},{"d":"2020-02-05","o":45.15,"h":45.74,"l":44.85,"c":45.72,"v":2279300},{"d":"2020-02-06","o":45.85,"h":46.66,"l":45.85,"c":46.14,"v":1309900},{"d":"2020-02-07","o":46.08,"h":46.31,"l":45.78,"c":46.15,"v":782900},{"d":"2020-02-10","o":46.18,"h":46.84,"l":46.05,"c":46.78,"v":1277000},{"d":"2020-02-11","o":46.87,"h":47.95,"l":46.87,"c":47.75,"v":1781000},{"d":"2020-02-12","o":47.27,"h":47.47,"l":46.03,"c":47.04,"v":1595000},{"d":"2020-02-13","o":47,"h":47.84,"l":46.78,"c":47.83,"v":1286100},{"d":"2020-02-14","o":47.84,"h":47.98,"l":47.25,"c":47.68,"v":1044500},{"d":"2020-02-18","o":47.62,"h":47.97,"l":47.58,"c":47.89,"v":1223300},{"d":"2020-02-19","o":48,"h":48.32,"l":47.86,"c":48.18,"v":1077600},{"d":"2020-02-20","o":48.2,"h":48.2,"l":47.61,"c":47.9,"v":1720900},{"d":"2020-02-21","o":47.8,"h":47.99,"l":47.01,"c":47.12,"v":1346700},{"d":"2020-02-24","o":46.17,"h":46.78,"l":45.63,"c":45.65,"v":1352600},{"d":"2020-02-25","o":45.71,"h":45.85,"l":44.36,"c":44.39,"v":1178100},{"d":"2020-02-26","o":44.62,"h":45.03,"l":43.77,"c":43.83,"v":1364600},{"d":"2020-02-27","o":43.2,"h":43.84,"l":42.33,"c":42.42,"v":2299200},{"d":"2020-02-28","o":41.21,"h":41.69,"l":39.79,"c":40.43,"v":2915100},{"d":"2020-03-02","o":40.5,"h":42.54,"l":40.26,"c":42.49,"v":1657700},{"d":"2020-03-03","o":42.6,"h":43.02,"l":41.18,"c":41.62,"v":1045700},{"d":"2020-03-04","o":42.11,"h":43.11,"l":41.71,"c":43.08,"v":997900},{"d":"2020-03-05","o":42.05,"h":42.26,"l":40.7,"c":41.17,"v":1047400},{"d":"2020-03-06","o":39.77,"h":40.93,"l":39.39,"c":40.7,"v":1534200},{"d":"2020-03-09","o":37.6,"h":38.42,"l":36.12,"c":36.65,"v":1662000},{"d":"2020-03-10","o":37.87,"h":38.09,"l":36.25,"c":37.83,"v":1846300},{"d":"2020-03-11","o":36.54,"h":37.1,"l":35.42,"c":35.88,"v":1928300},{"d":"2020-03-12","o":33.16,"h":33.88,"l":30.37,"c":30.68,"v":3018000},{"d":"2020-03-13","o":32.38,"h":32.85,"l":30.38,"c":32.77,"v":3214600},{"d":"2020-03-16","o":30.04,"h":30.31,"l":27.07,"c":27.24,"v":2928200},{"d":"2020-03-17","o":27.73,"h":30.52,"l":25.95,"c":30.22,"v":3721600},{"d":"2020-03-18","o":27.81,"h":29.02,"l":26.07,"c":27.49,"v":5941700},{"d":"2020-03-19","o":27,"h":28.6,"l":26.53,"c":27.06,"v":3775100},{"d":"2020-03-20","o":27,"h":27.61,"l":25.55,"c":25.97,"v":4155200},{"d":"2020-03-23","o":25.67,"h":25.67,"l":22.54,"c":23.26,"v":3340900},{"d":"2020-03-24","o":24.66,"h":25.99,"l":24.3,"c":25.6,"v":4464800},{"d":"2020-03-25","o":26,"h":26.41,"l":24.66,"c":25.72,"v":6418400},{"d":"2020-03-26","o":26.2,"h":30.07,"l":25.53,"c":29.67,"v":3721400},{"d":"2020-03-27","o":28.22,"h":30.18,"l":28.1,"c":29.07,"v":3075100},{"d":"2020-03-30","o":29.15,"h":30.63,"l":28.04,"c":30.54,"v":2062700},{"d":"2020-03-31","o":30.16,"h":30.16,"l":28.03,"c":28.46,"v":5591700},{"d":"2020-04-01","o":27.27,"h":27.43,"l":25.53,"c":26.02,"v":1982300},{"d":"2020-04-02","o":25.67,"h":27.23,"l":25.67,"c":26.32,"v":2276400},{"d":"2020-04-03","o":25.99,"h":26.5,"l":24.45,"c":24.61,"v":2294100},{"d":"2020-04-06","o":26.02,"h":27.38,"l":25.96,"c":27.03,"v":2901000},{"d":"2020-04-07","o":28.68,"h":29.16,"l":27.57,"c":27.88,"v":2842900},{"d":"2020-04-08","o":28.12,"h":29.04,"l":27.45,"c":28.69,"v":1807000},{"d":"2020-04-09","o":29.33,"h":31.17,"l":29.1,"c":31,"v":2283700},{"d":"2020-04-13","o":30.74,"h":30.74,"l":28.98,"c":29.22,"v":1103000},{"d":"2020-04-14","o":29.78,"h":30.48,"l":28.87,"c":29.25,"v":3814800},{"d":"2020-04-15","o":28.76,"h":28.76,"l":27.31,"c":27.35,"v":1815900},{"d":"2020-04-16","o":27.09,"h":27.23,"l":26.03,"c":26.49,"v":3566600},{"d":"2020-04-17","o":27.59,"h":28.04,"l":26.73,"c":27.15,"v":2150100},{"d":"2020-04-20","o":26.46,"h":26.8,"l":25.86,"c":26.7,"v":1890300},{"d":"2020-04-21","o":25.71,"h":26.08,"l":25.18,"c":25.29,"v":1998000},{"d":"2020-04-22","o":25.85,"h":26.03,"l":24.88,"c":24.9,"v":1992000},{"d":"2020-04-23","o":25.04,"h":25.4,"l":24.23,"c":24.26,"v":1509800},{"d":"2020-04-24","o":24.54,"h":24.73,"l":23.46,"c":23.64,"v":1955800},{"d":"2020-04-27","o":23.98,"h":24.85,"l":23.76,"c":24.65,"v":3080700},{"d":"2020-04-28","o":25.1,"h":25.54,"l":24.29,"c":24.75,"v":2221300},{"d":"2020-04-29","o":25.52,"h":26,"l":25.09,"c":25.58,"v":1735600},{"d":"2020-04-30","o":24.89,"h":25.07,"l":24.01,"c":24.03,"v":2052100},{"d":"2020-05-01","o":23.43,"h":23.64,"l":22.8,"c":23.11,"v":2156500},{"d":"2020-05-04","o":22.94,"h":24.03,"l":22.41,"c":23.8,"v":2242200},{"d":"2020-05-05","o":24.64,"h":25.66,"l":23.69,"c":23.74,"v":3510400},{"d":"2020-05-06","o":23.84,"h":24.28,"l":23.32,"c":23.42,"v":2981400},{"d":"2020-05-07","o":23.81,"h":24.89,"l":23.81,"c":24.71,"v":3098000},{"d":"2020-05-08","o":25.14,"h":26.01,"l":24.92,"c":25.95,"v":3114300},{"d":"2020-05-11","o":25.6,"h":25.7,"l":25.16,"c":25.26,"v":2391000},{"d":"2020-05-12","o":25.15,"h":25.34,"l":23.63,"c":23.65,"v":2466300},{"d":"2020-05-13","o":23.82,"h":23.82,"l":22.06,"c":22.24,"v":2321800},{"d":"2020-05-14","o":21.77,"h":22.97,"l":20.93,"c":22.85,"v":2519900},{"d":"2020-05-15","o":22.7,"h":23.04,"l":22.22,"c":22.98,"v":2631500},{"d":"2020-05-18","o":23.87,"h":24.57,"l":23.87,"c":24.36,"v":1811200},{"d":"2020-05-19","o":24.13,"h":24.54,"l":23.68,"c":24.28,"v":2368800},{"d":"2020-05-20","o":24.31,"h":26.75,"l":24.11,"c":26.54,"v":3960300},{"d":"2020-05-21","o":26.54,"h":27.69,"l":26.12,"c":27.45,"v":3938500},{"d":"2020-05-22","o":27.77,"h":28.58,"l":27.54,"c":28.3,"v":3130700},{"d":"2020-05-26","o":29.75,"h":30.1,"l":28.89,"c":29.39,"v":2573700},{"d":"2020-05-27","o":30.5,"h":30.75,"l":29.48,"c":29.92,"v":2916100},{"d":"2020-05-28","o":30.21,"h":30.33,"l":28.8,"c":29.04,"v":2077800},{"d":"2020-05-29","o":28.55,"h":28.84,"l":27.9,"c":28.22,"v":8330500},{"d":"2020-06-01","o":28.45,"h":29.28,"l":27.87,"c":29.1,"v":2089200},{"d":"2020-06-02","o":29.4,"h":30.63,"l":29.12,"c":30.38,"v":3248300},{"d":"2020-06-03","o":31.1,"h":32.8,"l":30.94,"c":32.35,"v":2393500},{"d":"2020-06-04","o":32.38,"h":32.97,"l":31.92,"c":32.79,"v":2382300},{"d":"2020-06-05","o":34.94,"h":35.49,"l":34.24,"c":34.98,"v":3437900},{"d":"2020-06-08","o":35.72,"h":35.76,"l":34.89,"c":35.65,"v":1825900},{"d":"2020-06-09","o":34.58,"h":34.94,"l":34.23,"c":34.38,"v":1521000},{"d":"2020-06-10","o":33.77,"h":33.97,"l":32.69,"c":32.86,"v":2501100},{"d":"2020-06-11","o":31.5,"h":32.09,"l":30.23,"c":30.3,"v":2310600},{"d":"2020-06-12","o":31.74,"h":31.9,"l":29.97,"c":30.61,"v":2318800},{"d":"2020-06-15","o":29.44,"h":31.22,"l":29.29,"c":30.93,"v":1914700},{"d":"2020-06-16","o":32.54,"h":33.83,"l":30.82,"c":31.22,"v":2891600},{"d":"2020-06-17","o":31.16,"h":31.51,"l":30.65,"c":30.71,"v":1576700},{"d":"2020-06-18","o":30.21,"h":31,"l":30.06,"c":30.55,"v":2351800},{"d":"2020-06-19","o":31.17,"h":31.17,"l":29.33,"c":29.33,"v":5111600},{"d":"2020-06-22","o":29.14,"h":30.25,"l":28.81,"c":29.71,"v":2698200},{"d":"2020-06-23","o":30.27,"h":30.35,"l":29.36,"c":29.56,"v":1737400},{"d":"2020-06-24","o":29.56,"h":29.72,"l":28.11,"c":28.45,"v":2497300},{"d":"2020-06-25","o":28.01,"h":29.01,"l":28.01,"c":28.88,"v":1555700},{"d":"2020-06-26","o":28.58,"h":28.96,"l":27.64,"c":27.7,"v":4415300},{"d":"2020-06-29","o":28.04,"h":28.57,"l":27.63,"c":28.37,"v":1438500},{"d":"2020-06-30","o":28.16,"h":28.95,"l":28.16,"c":28.65,"v":2012500},{"d":"2020-07-01","o":28.7,"h":29.03,"l":27.98,"c":28.15,"v":1279000},{"d":"2020-07-02","o":28.88,"h":29.37,"l":28,"c":28.09,"v":1286100},{"d":"2020-07-06","o":28.8,"h":29.17,"l":28.27,"c":28.5,"v":1207000},{"d":"2020-07-07","o":28.3,"h":28.3,"l":27.43,"c":27.51,"v":1327100},{"d":"2020-07-08","o":27.37,"h":28.06,"l":27,"c":27.65,"v":2009300},{"d":"2020-07-09","o":27.49,"h":27.8,"l":26.22,"c":27.04,"v":1792500},{"d":"2020-07-10","o":27.14,"h":28.3,"l":26.91,"c":28.23,"v":1826600},{"d":"2020-07-13","o":28.78,"h":29.06,"l":28.08,"c":28.29,"v":2312000},{"d":"2020-07-14","o":28.26,"h":29.21,"l":28.2,"c":28.9,"v":2015800},{"d":"2020-07-15","o":29.63,"h":30.48,"l":29.32,"c":30.34,"v":2511000},{"d":"2020-07-16","o":30.18,"h":31.28,"l":30,"c":30.82,"v":1900000},{"d":"2020-07-17","o":30.76,"h":30.82,"l":30.4,"c":30.69,"v":1735100},{"d":"2020-07-20","o":30.49,"h":30.55,"l":29.85,"c":30.04,"v":1483300},{"d":"2020-07-21","o":31.26,"h":31.26,"l":30.17,"c":30.43,"v":1929200},{"d":"2020-07-22","o":30.11,"h":30.82,"l":30.01,"c":30.74,"v":1034200},{"d":"2020-07-23","o":30.75,"h":31.3,"l":30.44,"c":31.19,"v":1807000},{"d":"2020-07-24","o":31.2,"h":31.2,"l":30.67,"c":30.85,"v":1617400},{"d":"2020-07-27","o":30.6,"h":30.71,"l":29.83,"c":30.13,"v":1502500},{"d":"2020-07-28","o":30.27,"h":30.59,"l":30.07,"c":30.1,"v":1342300},{"d":"2020-07-29","o":30.05,"h":30.96,"l":29.94,"c":30.86,"v":1514900},{"d":"2020-07-30","o":30.04,"h":31.79,"l":29.95,"c":31.11,"v":2464500},{"d":"2020-07-31","o":31.11,"h":31.2,"l":29.98,"c":30.75,"v":1930900},{"d":"2020-08-03","o":30.8,"h":31.17,"l":30.42,"c":30.95,"v":1296300},{"d":"2020-08-04","o":31.06,"h":31.11,"l":30.27,"c":30.37,"v":1311400},{"d":"2020-08-05","o":30.53,"h":31.1,"l":30.48,"c":30.82,"v":1403400},{"d":"2020-08-06","o":30.59,"h":31.32,"l":30.57,"c":31.32,"v":1699000},{"d":"2020-08-07","o":31.18,"h":32.54,"l":30.96,"c":32.49,"v":1415500},{"d":"2020-08-10","o":32.66,"h":33.19,"l":32.4,"c":32.73,"v":1590100},{"d":"2020-08-11","o":33.44,"h":33.68,"l":32.7,"c":32.85,"v":1631400},{"d":"2020-08-12","o":33.22,"h":33.27,"l":32.46,"c":32.6,"v":1243400},{"d":"2020-08-13","o":32.47,"h":32.71,"l":31.98,"c":32.36,"v":694700},{"d":"2020-08-14","o":32.04,"h":32.55,"l":31.92,"c":32.25,"v":764700},{"d":"2020-08-17","o":32.24,"h":32.24,"l":31.48,"c":31.76,"v":1479800},{"d":"2020-08-18","o":31.81,"h":32,"l":31.42,"c":31.58,"v":875700},{"d":"2020-08-19","o":31.61,"h":31.99,"l":31.2,"c":31.4,"v":895000},{"d":"2020-08-20","o":31.06,"h":31.64,"l":30.93,"c":31.4,"v":800500},{"d":"2020-08-21","o":31.38,"h":31.41,"l":30.78,"c":30.9,"v":1022900},{"d":"2020-08-24","o":31.01,"h":31.99,"l":30.88,"c":31.95,"v":791800},{"d":"2020-08-25","o":32.15,"h":32.18,"l":31.37,"c":31.47,"v":884200},{"d":"2020-08-26","o":31.43,"h":31.59,"l":31.01,"c":31.39,"v":1345100},{"d":"2020-08-27","o":31.63,"h":32.83,"l":31.59,"c":32.31,"v":980900},{"d":"2020-08-28","o":32.64,"h":32.64,"l":31.59,"c":32.27,"v":1269700},{"d":"2020-08-31","o":32.11,"h":32.17,"l":31.45,"c":31.54,"v":1111500},{"d":"2020-09-01","o":31.27,"h":31.72,"l":31.2,"c":31.6,"v":930100},{"d":"2020-09-02","o":31.74,"h":32.27,"l":31.35,"c":32.13,"v":1233000},{"d":"2020-09-03","o":32.33,"h":33.05,"l":31.98,"c":32.12,"v":1480200},{"d":"2020-09-04","o":32.71,"h":32.88,"l":31.48,"c":31.87,"v":1141300},{"d":"2020-09-08","o":31.5,"h":31.5,"l":30.47,"c":31,"v":1486300},{"d":"2020-09-09","o":31.23,"h":31.9,"l":31,"c":31.55,"v":1697300},{"d":"2020-09-10","o":31.6,"h":31.77,"l":31.06,"c":31.16,"v":1266800},{"d":"2020-09-11","o":31.2,"h":31.35,"l":30.47,"c":30.73,"v":1294600},{"d":"2020-09-14","o":31.06,"h":31.37,"l":30.75,"c":31.04,"v":1323300},{"d":"2020-09-15","o":31.09,"h":31.41,"l":30.19,"c":30.29,"v":1905800},{"d":"2020-09-16","o":30.49,"h":31.14,"l":30.37,"c":30.61,"v":1400700},{"d":"2020-09-17","o":30.22,"h":30.57,"l":29.81,"c":30.42,"v":1581900},{"d":"2020-09-18","o":30.37,"h":30.48,"l":29.31,"c":29.48,"v":3670200},{"d":"2020-09-21","o":28.75,"h":29.01,"l":27.98,"c":28.89,"v":2901300},{"d":"2020-09-22","o":28.99,"h":29.71,"l":28.74,"c":29,"v":1448600},{"d":"2020-09-23","o":29.08,"h":29.36,"l":27.91,"c":27.93,"v":2045500},{"d":"2020-09-24","o":27.97,"h":28.47,"l":27.41,"c":28.14,"v":2230800},{"d":"2020-09-25","o":27.78,"h":28.51,"l":27.77,"c":28.45,"v":1647900},{"d":"2020-09-28","o":29.02,"h":29.72,"l":28.88,"c":29.26,"v":1800000},{"d":"2020-09-29","o":29.09,"h":29.31,"l":28.51,"c":28.87,"v":1276600},{"d":"2020-09-30","o":29.1,"h":29.72,"l":29.01,"c":29.25,"v":2362100},{"d":"2020-10-01","o":29.35,"h":29.7,"l":29.12,"c":29.4,"v":1291300},{"d":"2020-10-02","o":28.86,"h":29.94,"l":28.6,"c":29.7,"v":701800},{"d":"2020-10-05","o":30.02,"h":30.69,"l":29.68,"c":30.64,"v":990000},{"d":"2020-10-06","o":30.95,"h":30.95,"l":30.03,"c":30.18,"v":936700},{"d":"2020-10-07","o":30.4,"h":30.85,"l":30.11,"c":30.24,"v":1288300},{"d":"2020-10-08","o":30.39,"h":31.51,"l":30.39,"c":31.5,"v":1230900},{"d":"2020-10-09","o":31.98,"h":32,"l":31.48,"c":31.53,"v":1772200},{"d":"2020-10-12","o":31.33,"h":31.85,"l":31.04,"c":31.71,"v":1616500},{"d":"2020-10-13","o":31.52,"h":31.68,"l":30.74,"c":30.81,"v":1128700},{"d":"2020-10-14","o":30.52,"h":31.2,"l":30.22,"c":30.46,"v":1669200},{"d":"2020-10-15","o":30.18,"h":30.96,"l":30.1,"c":30.89,"v":810800},{"d":"2020-10-16","o":30.79,"h":31.16,"l":30.49,"c":30.85,"v":1015500},{"d":"2020-10-19","o":31.05,"h":31.05,"l":29.87,"c":29.89,"v":1306400},{"d":"2020-10-20","o":30.31,"h":30.68,"l":30,"c":30.26,"v":1287500},{"d":"2020-10-21","o":30.09,"h":31.03,"l":30.09,"c":30.86,"v":2238300},{"d":"2020-10-22","o":30.82,"h":31.79,"l":30.66,"c":31.68,"v":3087900},{"d":"2020-10-23","o":32.07,"h":32.16,"l":31.5,"c":31.81,"v":884700},{"d":"2020-10-26","o":31.5,"h":31.53,"l":30.37,"c":30.48,"v":1366900},{"d":"2020-10-27","o":30.25,"h":30.51,"l":29.16,"c":29.21,"v":1440500},{"d":"2020-10-28","o":28.71,"h":29.68,"l":28.55,"c":29.45,"v":2236400},{"d":"2020-10-29","o":29.39,"h":30.75,"l":29.11,"c":30.43,"v":3679000},{"d":"2020-10-30","o":30.85,"h":32.14,"l":29.84,"c":30.21,"v":3328000},{"d":"2020-11-02","o":30.85,"h":31.65,"l":30.64,"c":31.37,"v":2411400},{"d":"2020-11-03","o":31.95,"h":32.34,"l":31.53,"c":31.91,"v":2120900},{"d":"2020-11-04","o":31.28,"h":32.56,"l":30.77,"c":31.98,"v":2227300},{"d":"2020-11-05","o":32.1,"h":32.84,"l":31.7,"c":31.91,"v":2023800},{"d":"2020-11-06","o":32.27,"h":32.33,"l":31.2,"c":31.55,"v":2192400},{"d":"2020-11-09","o":34.06,"h":34.88,"l":33.96,"c":34.44,"v":2331400},{"d":"2020-11-10","o":34.57,"h":35.48,"l":34.21,"c":35.22,"v":1675300},{"d":"2020-11-11","o":35.22,"h":35.54,"l":34.27,"c":34.73,"v":1292000},{"d":"2020-11-12","o":34.09,"h":35.42,"l":33.34,"c":33.73,"v":1376700},{"d":"2020-11-13","o":34.23,"h":34.41,"l":33,"c":34.15,"v":1456500},{"d":"2020-11-16","o":35.18,"h":35.54,"l":34.81,"c":35.3,"v":1635100},{"d":"2020-11-17","o":34.75,"h":35.26,"l":34.22,"c":35.24,"v":1540000},{"d":"2020-11-18","o":35.48,"h":35.53,"l":34.88,"c":34.89,"v":1307000},{"d":"2020-11-19","o":34.69,"h":34.98,"l":33.98,"c":34.87,"v":1856200},{"d":"2020-11-20","o":34.69,"h":34.83,"l":33.74,"c":33.97,"v":1942100},{"d":"2020-11-23","o":34.08,"h":34.34,"l":33.74,"c":33.99,"v":2365000},{"d":"2020-11-24","o":34.49,"h":34.83,"l":33.85,"c":34.55,"v":2963200},{"d":"2020-11-25","o":34.27,"h":34.27,"l":33.31,"c":33.55,"v":2389700},{"d":"2020-11-27","o":33.35,"h":33.6,"l":32.69,"c":33.03,"v":1413300},{"d":"2020-11-30","o":32.7,"h":32.9,"l":31.91,"c":32.2,"v":11979600},{"d":"2020-12-01","o":33.01,"h":33.13,"l":32.18,"c":33.02,"v":3028100},{"d":"2020-12-02","o":32.97,"h":33.34,"l":32.5,"c":33.11,"v":1669200},{"d":"2020-12-03","o":33.02,"h":33.1,"l":32.37,"c":32.59,"v":2129300},{"d":"2020-12-04","o":33.15,"h":34.24,"l":32.9,"c":34.17,"v":1848200},{"d":"2020-12-07","o":33.95,"h":34.17,"l":33.05,"c":33.25,"v":2067600},{"d":"2020-12-08","o":33.1,"h":33.58,"l":32.95,"c":33.18,"v":1407400},{"d":"2020-12-09","o":33.44,"h":33.62,"l":32.19,"c":33.55,"v":3524200},{"d":"2020-12-10","o":33.4,"h":34.35,"l":33.32,"c":34.27,"v":2480400},{"d":"2020-12-11","o":34.04,"h":34.65,"l":33.69,"c":33.75,"v":1676800},{"d":"2020-12-14","o":34.1,"h":34.3,"l":33.3,"c":33.57,"v":2788200},{"d":"2020-12-15","o":33.91,"h":34.93,"l":33.64,"c":34.93,"v":2083300},{"d":"2020-12-16","o":35,"h":35.58,"l":34.83,"c":35.4,"v":2333100},{"d":"2020-12-17","o":35.5,"h":35.78,"l":35.32,"c":35.55,"v":2645700},{"d":"2020-12-18","o":36.16,"h":36.16,"l":34.3,"c":34.43,"v":4251800},{"d":"2020-12-21","o":34.24,"h":34.56,"l":33.68,"c":34.37,"v":1810900},{"d":"2020-12-22","o":34.32,"h":34.66,"l":34.03,"c":34.58,"v":2512400},{"d":"2020-12-23","o":34.88,"h":35.52,"l":34.85,"c":35.08,"v":2034700},{"d":"2020-12-24","o":35.09,"h":35.09,"l":34.45,"c":34.86,"v":604700},{"d":"2020-12-28","o":34.86,"h":35.5,"l":34.86,"c":35.33,"v":1587400},{"d":"2020-12-29","o":35.63,"h":35.9,"l":35.14,"c":35.3,"v":1386900},{"d":"2020-12-30","o":35.1,"h":35.64,"l":35.03,"c":35.58,"v":1065200},{"d":"2020-12-31","o":35.46,"h":36.15,"l":35.3,"c":36.07,"v":1462000},{"d":"2021-01-04","o":36.15,"h":36.23,"l":34.64,"c":34.9,"v":2167100},{"d":"2021-01-05","o":35.04,"h":35.36,"l":34.5,"c":35.04,"v":1814500},{"d":"2021-01-06","o":35.71,"h":37.16,"l":35.67,"c":36.58,"v":3357300},{"d":"2021-01-07","o":36.84,"h":36.96,"l":35.92,"c":36.24,"v":2516900},{"d":"2021-01-08","o":36.43,"h":36.51,"l":35.69,"c":36.44,"v":4449800},{"d":"2021-01-11","o":36.18,"h":36.58,"l":35.81,"c":36.17,"v":1763900},{"d":"2021-01-12","o":36.32,"h":36.53,"l":35.91,"c":36.37,"v":2256600},{"d":"2021-01-13","o":36.24,"h":36.74,"l":35.57,"c":35.61,"v":1333700},{"d":"2021-01-14","o":35.69,"h":35.78,"l":35.04,"c":35.22,"v":2005200},{"d":"2021-01-15","o":34.97,"h":35.09,"l":34.29,"c":34.69,"v":1968000},{"d":"2021-01-19","o":35.08,"h":35.4,"l":34.16,"c":34.18,"v":2961800},{"d":"2021-01-20","o":33.97,"h":34.7,"l":33.51,"c":34.59,"v":2885800},{"d":"2021-01-21","o":34.55,"h":35.23,"l":34.16,"c":34.37,"v":2409500},{"d":"2021-01-22","o":33.79,"h":33.93,"l":32.95,"c":33.31,"v":4254800},{"d":"2021-01-25","o":32.99,"h":33.43,"l":32.72,"c":33.37,"v":2443200},{"d":"2021-01-26","o":33.51,"h":33.84,"l":32.81,"c":32.9,"v":2696000},{"d":"2021-01-27","o":32.7,"h":32.93,"l":31.54,"c":31.58,"v":3579000},{"d":"2021-01-28","o":31.82,"h":32.24,"l":31.33,"c":31.95,"v":7977900},{"d":"2021-01-29","o":31.68,"h":31.88,"l":31.23,"c":31.41,"v":2789600},{"d":"2021-02-01","o":31.5,"h":32.15,"l":31.28,"c":32.02,"v":6979000},{"d":"2021-02-02","o":32.32,"h":33.37,"l":32.26,"c":33.15,"v":2809700},{"d":"2021-02-03","o":33.1,"h":33.46,"l":32.63,"c":32.7,"v":1893400},{"d":"2021-02-04","o":32.8,"h":33.72,"l":32.8,"c":33.39,"v":1482100},{"d":"2021-02-05","o":33.74,"h":34.16,"l":33.53,"c":33.8,"v":1553800},{"d":"2021-02-08","o":33.89,"h":34.15,"l":33.2,"c":34.15,"v":5159700},{"d":"2021-02-09","o":34.3,"h":35.15,"l":34.16,"c":35.1,"v":3030000},{"d":"2021-02-10","o":35.92,"h":36.02,"l":34.23,"c":34.89,"v":3619500},{"d":"2021-02-11","o":34.88,"h":35.94,"l":34.76,"c":35.56,"v":3204500},{"d":"2021-02-12","o":35.54,"h":36.09,"l":34.78,"c":35.15,"v":2570200},{"d":"2021-02-16","o":35.34,"h":35.49,"l":34.41,"c":34.91,"v":1970500},{"d":"2021-02-17","o":34.87,"h":35.62,"l":34.85,"c":35.35,"v":2272700},{"d":"2021-02-18","o":35.15,"h":35.56,"l":34.9,"c":34.92,"v":2129700},{"d":"2021-02-19","o":34.99,"h":35.31,"l":34.73,"c":35.09,"v":3886800},{"d":"2021-02-22","o":35.11,"h":35.68,"l":34.82,"c":35.16,"v":3548200},{"d":"2021-02-23","o":35.47,"h":35.52,"l":34.91,"c":35.15,"v":5447300},{"d":"2021-02-24","o":35.21,"h":36.27,"l":35.21,"c":35.57,"v":8969300},{"d":"2021-02-25","o":35.99,"h":36.33,"l":35.37,"c":35.49,"v":4313000},{"d":"2021-02-26","o":35.45,"h":36.29,"l":35.36,"c":35.82,"v":4665000},{"d":"2021-03-01","o":36.41,"h":36.78,"l":35.81,"c":35.91,"v":5809900},{"d":"2021-03-02","o":35.85,"h":36.64,"l":35.62,"c":36.37,"v":5289300},{"d":"2021-03-03","o":36.76,"h":37.03,"l":35.96,"c":36.21,"v":5345400},{"d":"2021-03-04","o":36.37,"h":36.46,"l":35.4,"c":35.7,"v":4797200},{"d":"2021-03-05","o":36.08,"h":36.49,"l":35.09,"c":36.37,"v":4405500},{"d":"2021-03-08","o":36.61,"h":37.62,"l":36.4,"c":37.22,"v":2796400},{"d":"2021-03-09","o":36.75,"h":37.34,"l":36.34,"c":36.74,"v":2096500},{"d":"2021-03-10","o":36.8,"h":37.5,"l":36.67,"c":37.1,"v":1533700},{"d":"2021-03-11","o":37.01,"h":37.13,"l":36.72,"c":36.99,"v":1525700},{"d":"2021-03-12","o":37.1,"h":37.67,"l":36.99,"c":37.62,"v":1811000},{"d":"2021-03-15","o":37.6,"h":38.09,"l":37.27,"c":38.09,"v":1301400},{"d":"2021-03-16","o":37.79,"h":37.92,"l":37.52,"c":37.86,"v":1609800},{"d":"2021-03-17","o":37.93,"h":38.05,"l":37.24,"c":37.6,"v":1550000},{"d":"2021-03-18","o":36.86,"h":38.38,"l":36.66,"c":37.63,"v":1910400},{"d":"2021-03-19","o":37.43,"h":37.67,"l":36.7,"c":36.91,"v":2757600},{"d":"2021-03-22","o":36.5,"h":36.9,"l":36.21,"c":36.63,"v":1448000},{"d":"2021-03-23","o":36.43,"h":36.93,"l":36.43,"c":36.77,"v":1625200},{"d":"2021-03-24","o":36.89,"h":37.79,"l":36.89,"c":37.25,"v":1885200},{"d":"2021-03-25","o":37.21,"h":38.25,"l":36.82,"c":38.21,"v":1547100},{"d":"2021-03-26","o":38.32,"h":38.81,"l":38.16,"c":38.78,"v":1274300},{"d":"2021-03-29","o":38.82,"h":39.1,"l":38.42,"c":38.85,"v":1575500},{"d":"2021-03-30","o":39.14,"h":39.23,"l":38.52,"c":39.16,"v":1961300},{"d":"2021-03-31","o":39,"h":39.34,"l":38.27,"c":38.37,"v":2725300},{"d":"2021-04-01","o":38.33,"h":39.45,"l":38.15,"c":39.41,"v":2432400},{"d":"2021-04-05","o":39.5,"h":39.97,"l":39.41,"c":39.62,"v":1489300},{"d":"2021-04-06","o":39.69,"h":40.01,"l":39.21,"c":39.93,"v":1806900},{"d":"2021-04-07","o":39.93,"h":40.29,"l":39.63,"c":40.27,"v":1231000},{"d":"2021-04-08","o":39.96,"h":40.2,"l":39.64,"c":40.06,"v":1372600},{"d":"2021-04-09","o":40.53,"h":40.58,"l":39.74,"c":40.06,"v":1403800},{"d":"2021-04-12","o":40.27,"h":40.37,"l":39.75,"c":40,"v":1375600},{"d":"2021-04-13","o":39.62,"h":39.91,"l":39.46,"c":39.85,"v":1382400},{"d":"2021-04-14","o":39.94,"h":40.46,"l":39.71,"c":40.11,"v":1064200},{"d":"2021-04-15","o":40.06,"h":40.45,"l":40.01,"c":40.31,"v":1532400},{"d":"2021-04-16","o":40.64,"h":40.67,"l":39.87,"c":40.08,"v":1403700},{"d":"2021-04-19","o":40.48,"h":40.48,"l":39.62,"c":39.7,"v":1165000},{"d":"2021-04-20","o":39.6,"h":39.68,"l":39.04,"c":39.24,"v":1221600},{"d":"2021-04-21","o":39.36,"h":39.89,"l":39.22,"c":39.89,"v":1081600},{"d":"2021-04-22","o":39.81,"h":39.86,"l":39.42,"c":39.64,"v":1043600},{"d":"2021-04-23","o":39.77,"h":40.16,"l":39.6,"c":39.99,"v":749000},{"d":"2021-04-26","o":39.94,"h":40.43,"l":39.94,"c":40.15,"v":1077900},{"d":"2021-04-27","o":39.88,"h":40.57,"l":39.88,"c":40.49,"v":1389200},{"d":"2021-04-28","o":40.85,"h":41.28,"l":39.33,"c":39.49,"v":1912200},{"d":"2021-04-29","o":39.52,"h":40.23,"l":39.42,"c":40.14,"v":2282200},{"d":"2021-04-30","o":40.08,"h":40.25,"l":39.65,"c":39.71,"v":1756200},{"d":"2021-05-03","o":40.13,"h":40.44,"l":39.98,"c":40.14,"v":1349000},{"d":"2021-05-04","o":40.13,"h":40.46,"l":39.85,"c":40.26,"v":1611700},{"d":"2021-05-05","o":40.2,"h":40.31,"l":39.18,"c":40.19,"v":1692500},{"d":"2021-05-06","o":40.48,"h":40.62,"l":39.27,"c":39.77,"v":1769900},{"d":"2021-05-07","o":39.41,"h":40.87,"l":39.33,"c":40.79,"v":2052700},{"d":"2021-05-10","o":41,"h":41.11,"l":39.89,"c":39.92,"v":1735500},{"d":"2021-05-11","o":39.67,"h":40.02,"l":39.22,"c":39.58,"v":1805300},{"d":"2021-05-12","o":39.49,"h":39.95,"l":39.02,"c":39.13,"v":1674700},{"d":"2021-05-13","o":38.82,"h":39.99,"l":38.75,"c":39.92,"v":1295200},{"d":"2021-05-14","o":40.26,"h":40.45,"l":39.95,"c":40.19,"v":2324200},{"d":"2021-05-17","o":39.9,"h":40.46,"l":39.58,"c":40.42,"v":1460300},{"d":"2021-05-18","o":40.38,"h":40.54,"l":39.92,"c":40.17,"v":1497900},{"d":"2021-05-19","o":39.73,"h":40.04,"l":39.38,"c":40,"v":1886300},{"d":"2021-05-20","o":40.04,"h":40.38,"l":39.73,"c":40.27,"v":773600},{"d":"2021-05-21","o":40.49,"h":40.77,"l":39.76,"c":39.93,"v":1058300},{"d":"2021-05-24","o":40.06,"h":40.19,"l":39.65,"c":39.93,"v":1432000},{"d":"2021-05-25","o":39.96,"h":40.12,"l":39.1,"c":39.17,"v":1132600},{"d":"2021-05-26","o":39.14,"h":39.42,"l":38.93,"c":38.99,"v":1059700},{"d":"2021-05-27","o":39.48,"h":39.79,"l":39.14,"c":39.68,"v":2525700},{"d":"2021-05-28","o":39.99,"h":40,"l":39.46,"c":39.89,"v":1188900},{"d":"2021-06-01","o":40,"h":40.18,"l":39.54,"c":39.86,"v":2292400},{"d":"2021-06-02","o":39.8,"h":39.84,"l":39.2,"c":39.45,"v":1531900},{"d":"2021-06-03","o":39.18,"h":39.57,"l":39.03,"c":39.48,"v":1292200},{"d":"2021-06-04","o":39.39,"h":39.69,"l":39.13,"c":39.64,"v":1064600},{"d":"2021-06-07","o":39.17,"h":39.81,"l":39.17,"c":39.71,"v":2555400},{"d":"2021-06-08","o":39.68,"h":39.72,"l":39.06,"c":39.57,"v":1435400},{"d":"2021-06-09","o":39.39,"h":39.51,"l":39.01,"c":39.06,"v":2309700},{"d":"2021-06-10","o":39.4,"h":39.55,"l":39,"c":39.01,"v":1530500},{"d":"2021-06-11","o":39.12,"h":39.3,"l":38.93,"c":39.29,"v":1954000},{"d":"2021-06-14","o":39.32,"h":39.4,"l":38.99,"c":39.14,"v":1381900},{"d":"2021-06-15","o":39.12,"h":39.74,"l":38.9,"c":39.53,"v":1585300},{"d":"2021-06-16","o":39.39,"h":39.69,"l":39.28,"c":39.39,"v":1973600},{"d":"2021-06-17","o":39.36,"h":39.64,"l":38.33,"c":38.51,"v":2488700},{"d":"2021-06-18","o":37.98,"h":38.2,"l":36.98,"c":37.12,"v":3403000},{"d":"2021-06-21","o":37.45,"h":38.02,"l":37.27,"c":37.9,"v":1950400},{"d":"2021-06-22","o":37.94,"h":38.24,"l":37.7,"c":38.01,"v":2002000},{"d":"2021-06-23","o":38.09,"h":38.71,"l":37.97,"c":38.39,"v":2129400},{"d":"2021-06-24","o":38.45,"h":38.99,"l":38.4,"c":38.84,"v":2031600},{"d":"2021-06-25","o":38.84,"h":39.43,"l":38.72,"c":39.3,"v":4114000},{"d":"2021-06-28","o":39.29,"h":39.38,"l":38.52,"c":38.76,"v":1278900},{"d":"2021-06-29","o":38.84,"h":39.08,"l":38.67,"c":38.89,"v":1281800},{"d":"2021-06-30","o":38.87,"h":39.14,"l":38.75,"c":38.94,"v":2118100},{"d":"2021-07-01","o":39.13,"h":40.18,"l":38.96,"c":39.95,"v":1892900},{"d":"2021-07-02","o":40.03,"h":40.25,"l":39.39,"c":39.51,"v":1505100},{"d":"2021-07-06","o":39.36,"h":39.42,"l":38.45,"c":38.8,"v":1523500},{"d":"2021-07-07","o":38.59,"h":39.13,"l":38.52,"c":39.02,"v":1041400},{"d":"2021-07-08","o":38.57,"h":38.57,"l":37.4,"c":37.62,"v":2808500},{"d":"2021-07-09","o":38.13,"h":38.56,"l":37.96,"c":38.5,"v":1891600},{"d":"2021-07-12","o":38.22,"h":38.63,"l":38.05,"c":38.38,"v":1133100},{"d":"2021-07-13","o":38.31,"h":38.35,"l":37.47,"c":37.54,"v":1091700},{"d":"2021-07-14","o":37.7,"h":37.91,"l":37.43,"c":37.75,"v":1646500},{"d":"2021-07-15","o":37.41,"h":38.08,"l":37.33,"c":37.98,"v":961800},{"d":"2021-07-16","o":38.05,"h":38.23,"l":37.87,"c":38.08,"v":939000},{"d":"2021-07-19","o":37.54,"h":37.77,"l":36.53,"c":36.82,"v":1849400},{"d":"2021-07-20","o":37.04,"h":38.4,"l":36.92,"c":37.89,"v":2634400},{"d":"2021-07-21","o":38.24,"h":38.81,"l":38.24,"c":38.48,"v":1035900},{"d":"2021-07-22","o":38.34,"h":38.39,"l":37.93,"c":38.13,"v":1074800},{"d":"2021-07-23","o":38.54,"h":38.64,"l":38.25,"c":38.53,"v":1039800},{"d":"2021-07-26","o":38.43,"h":38.89,"l":38.38,"c":38.71,"v":1137700},{"d":"2021-07-27","o":38.48,"h":38.84,"l":38.23,"c":38.53,"v":1709900},{"d":"2021-07-28","o":38.67,"h":38.79,"l":37.78,"c":38.06,"v":2041300},{"d":"2021-07-29","o":38.59,"h":38.76,"l":37.75,"c":38.5,"v":4177400},{"d":"2021-07-30","o":38.61,"h":39.45,"l":38.5,"c":39,"v":2488500},{"d":"2021-08-02","o":39.18,"h":39.66,"l":39,"c":39.21,"v":3166400},{"d":"2021-08-03","o":39.45,"h":39.72,"l":38.59,"c":39.34,"v":2236600},{"d":"2021-08-04","o":39.16,"h":40.01,"l":39.03,"c":39.42,"v":1311100},{"d":"2021-08-05","o":39.59,"h":40,"l":39.35,"c":39.99,"v":1219700},{"d":"2021-08-06","o":40.41,"h":40.67,"l":40.24,"c":40.58,"v":1050300},{"d":"2021-08-09","o":40.56,"h":40.76,"l":40.24,"c":40.54,"v":1090500},{"d":"2021-08-10","o":40.48,"h":41.17,"l":40.46,"c":40.78,"v":1127100},{"d":"2021-08-11","o":40.8,"h":41.67,"l":40.62,"c":41.52,"v":1488900},{"d":"2021-08-12","o":41.5,"h":41.88,"l":41.34,"c":41.66,"v":1405400},{"d":"2021-08-13","o":41.8,"h":41.92,"l":41.63,"c":41.78,"v":1198100},{"d":"2021-08-16","o":41.48,"h":41.96,"l":41.27,"c":41.81,"v":993000},{"d":"2021-08-17","o":41.8,"h":42.36,"l":41.68,"c":41.9,"v":1172600},{"d":"2021-08-18","o":41.77,"h":42.17,"l":41.63,"c":41.68,"v":1133300},{"d":"2021-08-19","o":41.38,"h":41.89,"l":41.27,"c":41.66,"v":1077700},{"d":"2021-08-20","o":41.6,"h":42.15,"l":41.38,"c":42.1,"v":1722700},{"d":"2021-08-23","o":42.08,"h":42.38,"l":41.97,"c":42.1,"v":1078100},{"d":"2021-08-24","o":42.05,"h":42.54,"l":42.01,"c":42.04,"v":2186300},{"d":"2021-08-25","o":41.95,"h":42.32,"l":41.9,"c":42.08,"v":1615800},{"d":"2021-08-26","o":42.17,"h":42.19,"l":41.37,"c":41.39,"v":1375100},{"d":"2021-08-27","o":41.81,"h":41.97,"l":41.41,"c":41.75,"v":2677900},{"d":"2021-08-30","o":41.76,"h":41.99,"l":41.17,"c":41.25,"v":1544600},{"d":"2021-08-31","o":41.17,"h":41.49,"l":40.94,"c":41.1,"v":1876400},{"d":"2021-09-01","o":41.06,"h":41.19,"l":40.46,"c":40.47,"v":1156100},{"d":"2021-09-02","o":40.41,"h":40.42,"l":39.45,"c":39.61,"v":1740200},{"d":"2021-09-03","o":39.55,"h":39.72,"l":39.11,"c":39.43,"v":1975200},{"d":"2021-09-07","o":39.41,"h":39.41,"l":38.7,"c":39,"v":2280800},{"d":"2021-09-08","o":38.92,"h":40.04,"l":38.77,"c":39.97,"v":2883500},{"d":"2021-09-09","o":40,"h":40.47,"l":39.47,"c":39.52,"v":2384600},{"d":"2021-09-10","o":39.79,"h":39.89,"l":38.91,"c":38.94,"v":1623200},{"d":"2021-09-13","o":39.28,"h":40.03,"l":39.17,"c":39.89,"v":2359600},{"d":"2021-09-14","o":39.95,"h":40.24,"l":39.16,"c":39.26,"v":1953100},{"d":"2021-09-15","o":39.13,"h":39.6,"l":38.82,"c":39.34,"v":2510200},{"d":"2021-09-16","o":39.48,"h":39.59,"l":39.13,"c":39.16,"v":1979500},{"d":"2021-09-17","o":39.13,"h":39.48,"l":39,"c":39.3,"v":4357600},{"d":"2021-09-20","o":38.94,"h":39.2,"l":38.39,"c":38.85,"v":1960400},{"d":"2021-09-21","o":39.09,"h":39.21,"l":38.66,"c":38.73,"v":1287400},{"d":"2021-09-22","o":39.09,"h":39.25,"l":38.92,"c":39.02,"v":1727000},{"d":"2021-09-23","o":39.22,"h":39.55,"l":38.96,"c":39,"v":1557900},{"d":"2021-09-24","o":39.07,"h":39.27,"l":38.81,"c":39.18,"v":6199100},{"d":"2021-09-27","o":39.43,"h":39.69,"l":39.34,"c":39.36,"v":2456000},{"d":"2021-09-28","o":39.23,"h":39.6,"l":38.32,"c":38.39,"v":2308700},{"d":"2021-09-29","o":38.35,"h":39.07,"l":38.11,"c":38.84,"v":1752000},{"d":"2021-09-30","o":38.83,"h":39.08,"l":38.16,"c":38.18,"v":2374900},{"d":"2021-10-01","o":38.15,"h":38.45,"l":37.91,"c":38.18,"v":2014000},{"d":"2021-10-04","o":37.59,"h":38.69,"l":37.44,"c":38.19,"v":2577900},{"d":"2021-10-05","o":38.43,"h":39.82,"l":38.09,"c":39.6,"v":1997800},{"d":"2021-10-06","o":39.42,"h":40.01,"l":39.36,"c":39.99,"v":1435200},{"d":"2021-10-07","o":40.19,"h":40.89,"l":40.07,"c":40.71,"v":1349700},{"d":"2021-10-08","o":40.8,"h":41.3,"l":40.51,"c":40.95,"v":1117500},{"d":"2021-10-11","o":41.13,"h":41.27,"l":40.16,"c":40.17,"v":1906100},{"d":"2021-10-12","o":41.04,"h":41.45,"l":40.74,"c":40.85,"v":2331600},{"d":"2021-10-13","o":40.75,"h":41.88,"l":40.01,"c":41.81,"v":2128200},{"d":"2021-10-14","o":42.05,"h":42.94,"l":41.89,"c":42.8,"v":1763200},{"d":"2021-10-15","o":42.97,"h":43.05,"l":42.3,"c":42.47,"v":1169900},{"d":"2021-10-18","o":42.16,"h":42.47,"l":41.21,"c":42.35,"v":966300},{"d":"2021-10-19","o":42.69,"h":42.71,"l":41.9,"c":42.07,"v":1094800},{"d":"2021-10-20","o":42.05,"h":42.99,"l":42.01,"c":42.64,"v":1594200},{"d":"2021-10-21","o":42.48,"h":42.93,"l":42.48,"c":42.91,"v":1263500},{"d":"2021-10-22","o":42.93,"h":43.4,"l":42.82,"c":43.21,"v":1158400},{"d":"2021-10-25","o":43.17,"h":43.48,"l":42.7,"c":43.34,"v":1073300},{"d":"2021-10-26","o":43.39,"h":43.5,"l":43.09,"c":43.15,"v":1074900},{"d":"2021-10-27","o":43.27,"h":43.72,"l":42.32,"c":42.33,"v":1725200},{"d":"2021-10-28","o":42.9,"h":43.1,"l":41.64,"c":42.04,"v":1494500},{"d":"2021-10-29","o":42.2,"h":42.48,"l":41.78,"c":41.82,"v":2141100},{"d":"2021-11-01","o":41.92,"h":42.65,"l":41.9,"c":42.57,"v":1629800},{"d":"2021-11-02","o":42.42,"h":43.32,"l":42.27,"c":43.16,"v":1638700},{"d":"2021-11-03","o":43.17,"h":43.62,"l":43.04,"c":43.25,"v":1675900},{"d":"2021-11-04","o":43.09,"h":43.09,"l":41.99,"c":42.18,"v":1610800},{"d":"2021-11-05","o":42.33,"h":43.44,"l":42.29,"c":43.36,"v":1283700},{"d":"2021-11-08","o":43.52,"h":43.63,"l":42.59,"c":42.62,"v":794300},{"d":"2021-11-09","o":42.29,"h":42.58,"l":41.92,"c":42.02,"v":2336300},{"d":"2021-11-10","o":42.02,"h":42.86,"l":41.69,"c":41.76,"v":3788000},{"d":"2021-11-11","o":41.76,"h":41.81,"l":41.18,"c":41.47,"v":7151800},{"d":"2021-11-12","o":41.52,"h":42.39,"l":40.96,"c":42.02,"v":3561600},{"d":"2021-11-15","o":42.18,"h":42.91,"l":42.18,"c":42.36,"v":1754300},{"d":"2021-11-16","o":42.6,"h":43.33,"l":42.55,"c":42.69,"v":1581300},{"d":"2021-11-17","o":42.37,"h":42.6,"l":41.98,"c":42.15,"v":1518800},{"d":"2021-11-18","o":42.16,"h":42.26,"l":41.62,"c":41.67,"v":1969200},{"d":"2021-11-19","o":41.74,"h":42.16,"l":41.25,"c":42.06,"v":1727900},{"d":"2021-11-22","o":42.18,"h":43.49,"l":42.04,"c":43.11,"v":1489000},{"d":"2021-11-23","o":43.23,"h":43.84,"l":43.22,"c":43.74,"v":1145000},{"d":"2021-11-24","o":43.73,"h":43.93,"l":43.52,"c":43.79,"v":1333800},{"d":"2021-11-26","o":42.67,"h":42.67,"l":41.78,"c":41.89,"v":1319200},{"d":"2021-11-29","o":42.26,"h":42.29,"l":41.65,"c":41.73,"v":1487100},{"d":"2021-11-30","o":41.29,"h":41.6,"l":40.24,"c":40.38,"v":3123500},{"d":"2021-12-01","o":41.08,"h":42.09,"l":40.72,"c":40.73,"v":2174600},{"d":"2021-12-02","o":40.87,"h":42.54,"l":40.87,"c":42.29,"v":1566500},{"d":"2021-12-03","o":42.32,"h":42.86,"l":41.96,"c":42.25,"v":1530800},{"d":"2021-12-06","o":42.8,"h":43.57,"l":42.8,"c":43.14,"v":1546500},{"d":"2021-12-07","o":43.32,"h":43.73,"l":43.23,"c":43.36,"v":1505700},{"d":"2021-12-08","o":43.43,"h":43.68,"l":43.17,"c":43.39,"v":1058800},{"d":"2021-12-09","o":43,"h":43.83,"l":43,"c":43.47,"v":1307700},{"d":"2021-12-10","o":43.6,"h":43.83,"l":43.22,"c":43.43,"v":1177000},{"d":"2021-12-13","o":43.4,"h":43.86,"l":43.04,"c":43.35,"v":1454100},{"d":"2021-12-14","o":43.44,"h":43.99,"l":43.25,"c":43.75,"v":1356900},{"d":"2021-12-15","o":43.79,"h":44.24,"l":43.21,"c":43.94,"v":2158300},{"d":"2021-12-16","o":44.39,"h":44.53,"l":43.99,"c":44.09,"v":1704900},{"d":"2021-12-17","o":44,"h":44.11,"l":42.84,"c":43.22,"v":3558300},{"d":"2021-12-20","o":42.69,"h":42.8,"l":41.93,"c":42.43,"v":1774800},{"d":"2021-12-21","o":42.58,"h":43.53,"l":42.5,"c":42.93,"v":1456200},{"d":"2021-12-22","o":42.93,"h":43.38,"l":42.86,"c":43.3,"v":936400},{"d":"2021-12-23","o":43.43,"h":43.76,"l":43.36,"c":43.48,"v":780200},{"d":"2021-12-27","o":43.32,"h":43.94,"l":43.1,"c":43.93,"v":704900},{"d":"2021-12-28","o":44,"h":44.39,"l":44,"c":44.27,"v":684800},{"d":"2021-12-29","o":44.23,"h":44.8,"l":44.22,"c":44.6,"v":518300},{"d":"2021-12-30","o":44.3,"h":44.92,"l":44.28,"c":44.33,"v":530200},{"d":"2021-12-31","o":44.2,"h":44.75,"l":44.2,"c":44.45,"v":777500},{"d":"2022-01-03","o":44.5,"h":44.68,"l":44.03,"c":44.55,"v":1550400},{"d":"2022-01-04","o":45.08,"h":45.54,"l":45.01,"c":45.13,"v":968600},{"d":"2022-01-05","o":46.57,"h":46.57,"l":44.49,"c":44.6,"v":1217700},{"d":"2022-01-06","o":45.37,"h":45.69,"l":44.76,"c":44.86,"v":1651200},{"d":"2022-01-07","o":45.12,"h":45.27,"l":44.76,"c":45.07,"v":1880200},{"d":"2022-01-10","o":45.35,"h":46.05,"l":45.01,"c":46.02,"v":2341900},{"d":"2022-01-11","o":46.14,"h":46.42,"l":45.59,"c":46.37,"v":1370900},{"d":"2022-01-12","o":46.59,"h":46.7,"l":46.13,"c":46.47,"v":2037700},{"d":"2022-01-13","o":46.61,"h":47.55,"l":46.55,"c":46.74,"v":1407300},{"d":"2022-01-14","o":46.67,"h":47.49,"l":46.08,"c":47.41,"v":1710600},{"d":"2022-01-18","o":47.57,"h":47.58,"l":46.52,"c":46.59,"v":1591400},{"d":"2022-01-19","o":46.66,"h":46.81,"l":45.9,"c":45.92,"v":1205900},{"d":"2022-01-20","o":46.18,"h":46.7,"l":45.59,"c":45.63,"v":1731400},{"d":"2022-01-21","o":45.5,"h":45.81,"l":45.05,"c":45.19,"v":1337200},{"d":"2022-01-24","o":44.86,"h":45.76,"l":43.81,"c":45.7,"v":2056600},{"d":"2022-01-25","o":45.27,"h":45.61,"l":43.99,"c":45.25,"v":1703900},{"d":"2022-01-26","o":45.46,"h":45.92,"l":44.42,"c":45.03,"v":1647800},{"d":"2022-01-27","o":45.42,"h":46.17,"l":44.37,"c":44.78,"v":1926400},{"d":"2022-01-28","o":44.75,"h":45.49,"l":44.28,"c":45.38,"v":2416900},{"d":"2022-01-31","o":45.08,"h":46.38,"l":45,"c":46.32,"v":1762200},{"d":"2022-02-01","o":46.36,"h":47.37,"l":46.13,"c":47.32,"v":2109000},{"d":"2022-02-02","o":47.32,"h":47.99,"l":47,"c":47.94,"v":1818800},{"d":"2022-02-03","o":47.89,"h":48.2,"l":47.63,"c":47.79,"v":1015400},{"d":"2022-02-04","o":47.46,"h":48.05,"l":46.94,"c":47.64,"v":1180000},{"d":"2022-02-07","o":47.72,"h":48.09,"l":47.49,"c":47.59,"v":1536400},{"d":"2022-02-08","o":47.81,"h":48.41,"l":47.51,"c":48.2,"v":1352500},{"d":"2022-02-09","o":48.3,"h":48.68,"l":48.09,"c":48.26,"v":1590300},{"d":"2022-02-10","o":48.48,"h":49.15,"l":47.03,"c":47.39,"v":3039700},{"d":"2022-02-11","o":47.55,"h":47.63,"l":46.37,"c":46.56,"v":2743300},{"d":"2022-02-14","o":46.44,"h":47,"l":46.04,"c":46.42,"v":2310900},{"d":"2022-02-15","o":46.69,"h":47.77,"l":46.56,"c":47.68,"v":1482400},{"d":"2022-02-16","o":47.43,"h":47.99,"l":47.39,"c":47.65,"v":1634100},{"d":"2022-02-17","o":47.05,"h":47.37,"l":46.54,"c":46.97,"v":1414500},{"d":"2022-02-18","o":46.79,"h":47.54,"l":46.74,"c":47.1,"v":1121900},{"d":"2022-02-22","o":46.87,"h":47.32,"l":46.44,"c":46.83,"v":1359100},{"d":"2022-02-23","o":47.06,"h":47.29,"l":46.24,"c":46.29,"v":2171800},{"d":"2022-02-24","o":45,"h":46.15,"l":44.7,"c":45.93,"v":3085800},{"d":"2022-02-25","o":46.22,"h":47.57,"l":46.22,"c":47.54,"v":1577700},{"d":"2022-02-28","o":46.79,"h":47.48,"l":46.62,"c":47.11,"v":3071300},{"d":"2022-03-01","o":46.84,"h":47.13,"l":45.61,"c":45.83,"v":2259800},{"d":"2022-03-02","o":46.27,"h":47.26,"l":46.14,"c":47.12,"v":1691800},{"d":"2022-03-03","o":47.26,"h":47.45,"l":46.49,"c":46.56,"v":1657200},{"d":"2022-03-04","o":45.74,"h":46.16,"l":45.2,"c":46.02,"v":2086200},{"d":"2022-03-07","o":45.48,"h":45.87,"l":44.26,"c":44.27,"v":3284400},{"d":"2022-03-08","o":44.64,"h":45.4,"l":43.59,"c":44.07,"v":2643900},{"d":"2022-03-09","o":45.17,"h":46,"l":45.04,"c":45.56,"v":2178500},{"d":"2022-03-10","o":44.89,"h":45.81,"l":44.72,"c":45.2,"v":1909000},{"d":"2022-03-11","o":45.48,"h":46.23,"l":45.46,"c":45.73,"v":1636600},{"d":"2022-03-14","o":46.09,"h":46.84,"l":45.99,"c":46.33,"v":1589900},{"d":"2022-03-15","o":46.58,"h":47.15,"l":46.58,"c":46.81,"v":2103300},{"d":"2022-03-16","o":46.99,"h":47.15,"l":46,"c":46.65,"v":1719200},{"d":"2022-03-17","o":46.23,"h":46.59,"l":45.98,"c":46.5,"v":1194700},{"d":"2022-03-18","o":46.32,"h":46.32,"l":45.77,"c":45.84,"v":3591400},{"d":"2022-03-21","o":46.3,"h":47.19,"l":46.2,"c":47.15,"v":2119500},{"d":"2022-03-22","o":47.5,"h":47.77,"l":46.79,"c":47.11,"v":1598200},{"d":"2022-03-23","o":46.95,"h":47.01,"l":46.59,"c":46.6,"v":1630600},{"d":"2022-03-24","o":46.8,"h":47.18,"l":46.64,"c":47.13,"v":2235100},{"d":"2022-03-25","o":47.25,"h":47.76,"l":47.25,"c":47.67,"v":2332800},{"d":"2022-03-28","o":47.64,"h":47.67,"l":47.15,"c":47.6,"v":1261900},{"d":"2022-03-29","o":47.9,"h":48.58,"l":47.75,"c":48.56,"v":1774000},{"d":"2022-03-30","o":48.57,"h":48.91,"l":48.2,"c":48.44,"v":2160700},{"d":"2022-03-31","o":48.75,"h":49.08,"l":48.41,"c":48.42,"v":2377300},{"d":"2022-04-01","o":48.45,"h":48.8,"l":48.04,"c":48.62,"v":2152000},{"d":"2022-04-04","o":48.29,"h":48.45,"l":47.02,"c":47.08,"v":1684900},{"d":"2022-04-05","o":47.08,"h":47.86,"l":47.05,"c":47.49,"v":1509400},{"d":"2022-04-06","o":47.32,"h":47.86,"l":47.02,"c":47.3,"v":1590000},{"d":"2022-04-07","o":47.15,"h":47.56,"l":46.56,"c":47.36,"v":1060500},{"d":"2022-04-08","o":47.81,"h":48.46,"l":47.48,"c":48.32,"v":2125400},{"d":"2022-04-11","o":48.34,"h":49.15,"l":47.98,"c":48.02,"v":1867900},{"d":"2022-04-12","o":47.96,"h":48.57,"l":47.53,"c":47.69,"v":1809800},{"d":"2022-04-13","o":47.52,"h":48,"l":47.18,"c":47.83,"v":1926700},{"d":"2022-04-14","o":47.61,"h":49.51,"l":47.61,"c":48.98,"v":7599400},{"d":"2022-04-18","o":48.78,"h":49.09,"l":48.47,"c":48.64,"v":1750200},{"d":"2022-04-19","o":48.9,"h":49.07,"l":48.5,"c":48.92,"v":1444300},{"d":"2022-04-20","o":49.37,"h":50.16,"l":48.97,"c":49.96,"v":2159800},{"d":"2022-04-21","o":50.39,"h":50.73,"l":49.14,"c":49.25,"v":1459600},{"d":"2022-04-22","o":49,"h":49.07,"l":47.28,"c":47.31,"v":1858800},{"d":"2022-04-25","o":46.97,"h":47.08,"l":45.62,"c":46.73,"v":2433400},{"d":"2022-04-26","o":46.21,"h":46.83,"l":46.21,"c":46.51,"v":2965000},{"d":"2022-04-27","o":46.7,"h":48.18,"l":46.56,"c":47.93,"v":3598900},{"d":"2022-04-28","o":46.08,"h":47.64,"l":46.03,"c":46.76,"v":2535400},{"d":"2022-04-29","o":46.46,"h":46.96,"l":45.55,"c":45.67,"v":2127000},{"d":"2022-05-02","o":45.6,"h":46.33,"l":45.25,"c":45.88,"v":2164200},{"d":"2022-05-03","o":46.14,"h":46.93,"l":46.13,"c":46.43,"v":1570100},{"d":"2022-05-04","o":46.36,"h":47.52,"l":46.25,"c":47.31,"v":1915000},{"d":"2022-05-05","o":46.5,"h":47,"l":46.07,"c":46.45,"v":1975200},{"d":"2022-05-06","o":46.05,"h":46.84,"l":46.02,"c":46.54,"v":1868700},{"d":"2022-05-09","o":46.12,"h":46.54,"l":45.14,"c":45.22,"v":2179300},{"d":"2022-05-10","o":45.41,"h":46.09,"l":45.22,"c":45.79,"v":2856200},{"d":"2022-05-11","o":45.66,"h":46.71,"l":45.66,"c":45.73,"v":2380900},{"d":"2022-05-12","o":45.67,"h":45.9,"l":44.8,"c":45.24,"v":3126600},{"d":"2022-05-13","o":45.3,"h":46.4,"l":45.29,"c":46.02,"v":2431800},{"d":"2022-05-16","o":46.14,"h":46.45,"l":45.87,"c":46.11,"v":1579700},{"d":"2022-05-17","o":46.25,"h":46.89,"l":46.25,"c":46.88,"v":2034300},{"d":"2022-05-18","o":46.7,"h":46.91,"l":45.7,"c":45.82,"v":1672400},{"d":"2022-05-19","o":45.28,"h":45.91,"l":44.62,"c":45.22,"v":1797500},{"d":"2022-05-20","o":45.58,"h":45.86,"l":44.51,"c":45.42,"v":2001500},{"d":"2022-05-23","o":45.85,"h":46.46,"l":45.56,"c":46.31,"v":1264400},{"d":"2022-05-24","o":46.2,"h":46.44,"l":45.4,"c":46.13,"v":1452300},{"d":"2022-05-25","o":45.78,"h":46.59,"l":45.78,"c":46.41,"v":1276400},{"d":"2022-05-26","o":46.75,"h":47.23,"l":46.68,"c":47.07,"v":1461800},{"d":"2022-05-27","o":47.14,"h":47.5,"l":46.98,"c":47.46,"v":1284900},{"d":"2022-05-31","o":47.24,"h":47.93,"l":46.56,"c":47.46,"v":2508300},{"d":"2022-06-01","o":47.46,"h":47.65,"l":46.14,"c":46.77,"v":1864700},{"d":"2022-06-02","o":46.76,"h":47.49,"l":46.31,"c":47.47,"v":1215700},{"d":"2022-06-03","o":47.25,"h":47.25,"l":46.59,"c":46.72,"v":814700},{"d":"2022-06-06","o":46.8,"h":47.41,"l":46.53,"c":47.1,"v":767200},{"d":"2022-06-07","o":46.97,"h":47.49,"l":46.76,"c":47.42,"v":839800},{"d":"2022-06-08","o":46.99,"h":47.19,"l":46.49,"c":46.81,"v":966600},{"d":"2022-06-09","o":46.81,"h":46.81,"l":45.81,"c":45.81,"v":1175100},{"d":"2022-06-10","o":45.04,"h":45.69,"l":44.83,"c":45.23,"v":1277200},{"d":"2022-06-13","o":44.33,"h":44.83,"l":43.7,"c":43.99,"v":2014100},{"d":"2022-06-14","o":43.98,"h":44.92,"l":43.98,"c":44.55,"v":1706000},{"d":"2022-06-15","o":44.74,"h":44.87,"l":43.4,"c":43.99,"v":2186000},{"d":"2022-06-16","o":43.28,"h":43.41,"l":42.09,"c":42.23,"v":2030000},{"d":"2022-06-17","o":42.14,"h":43.63,"l":42.14,"c":43.4,"v":4490600},{"d":"2022-06-21","o":43.96,"h":44.14,"l":43.48,"c":43.73,"v":1389700},{"d":"2022-06-22","o":43.3,"h":43.71,"l":43.14,"c":43.51,"v":1593200},{"d":"2022-06-23","o":43.96,"h":44.08,"l":43.16,"c":43.58,"v":1442000},{"d":"2022-06-24","o":43.98,"h":45.02,"l":43.93,"c":44.86,"v":3394700},{"d":"2022-06-27","o":44.83,"h":45.2,"l":44.56,"c":44.97,"v":1025200},{"d":"2022-06-28","o":45.22,"h":45.68,"l":44.73,"c":44.73,"v":1055600},{"d":"2022-06-29","o":45,"h":45,"l":44.56,"c":44.63,"v":1036600},{"d":"2022-06-30","o":44.34,"h":45.8,"l":44.09,"c":45.49,"v":2488800},{"d":"2022-07-01","o":45.23,"h":46.19,"l":44.97,"c":45.95,"v":962800},{"d":"2022-07-05","o":45.4,"h":45.4,"l":43.98,"c":44.44,"v":1668700},{"d":"2022-07-06","o":44.46,"h":45.08,"l":43.86,"c":44.74,"v":1493800},{"d":"2022-07-07","o":45.33,"h":45.65,"l":44.78,"c":44.8,"v":2038100},{"d":"2022-07-08","o":44.79,"h":44.96,"l":44.42,"c":44.47,"v":1030500},{"d":"2022-07-11","o":44.07,"h":44.76,"l":44.07,"c":44.59,"v":1828300},{"d":"2022-07-12","o":44.25,"h":44.93,"l":44.01,"c":44.18,"v":2270300},{"d":"2022-07-13","o":43.96,"h":44.48,"l":43.53,"c":44.21,"v":2228600},{"d":"2022-07-14","o":43.46,"h":43.49,"l":42.11,"c":42.47,"v":2275800},{"d":"2022-07-15","o":42.93,"h":43.47,"l":42.4,"c":43.13,"v":10441200},{"d":"2022-07-18","o":43.4,"h":43.8,"l":43.03,"c":43.09,"v":1745000},{"d":"2022-07-19","o":43.58,"h":44,"l":43.5,"c":43.88,"v":1487200},{"d":"2022-07-20","o":43.79,"h":43.97,"l":43.4,"c":43.76,"v":1456600},{"d":"2022-07-21","o":43.56,"h":43.89,"l":43.1,"c":43.85,"v":1278500},{"d":"2022-07-22","o":44,"h":44.1,"l":43.31,"c":43.67,"v":960900},{"d":"2022-07-25","o":44.01,"h":44.48,"l":43.71,"c":44.08,"v":1665200},{"d":"2022-07-26","o":44.05,"h":44.51,"l":43.89,"c":44.24,"v":1066000},{"d":"2022-07-27","o":44.16,"h":44.51,"l":43.74,"c":44.28,"v":1314000},{"d":"2022-07-28","o":44.97,"h":45.46,"l":43.07,"c":43.29,"v":1960100},{"d":"2022-07-29","o":43.39,"h":44.65,"l":43.34,"c":44.4,"v":2173800},{"d":"2022-08-01","o":43.89,"h":44.18,"l":43.06,"c":43.49,"v":1611600},{"d":"2022-08-02","o":43.49,"h":43.99,"l":43.31,"c":43.43,"v":2092800},{"d":"2022-08-03","o":43.42,"h":43.64,"l":42.98,"c":43.5,"v":1659300},{"d":"2022-08-04","o":43.41,"h":43.86,"l":43.28,"c":43.55,"v":1053400},{"d":"2022-08-05","o":43.54,"h":44.06,"l":43.45,"c":43.81,"v":1236600},{"d":"2022-08-08","o":44,"h":44.41,"l":44,"c":44.15,"v":1173600},{"d":"2022-08-09","o":44.48,"h":44.85,"l":44.32,"c":44.65,"v":779400},{"d":"2022-08-10","o":45.02,"h":45.35,"l":44.91,"c":45.23,"v":704800},{"d":"2022-08-11","o":45.5,"h":46,"l":45.5,"c":45.98,"v":867100},{"d":"2022-08-12","o":46.34,"h":47.08,"l":46.2,"c":47.04,"v":1265700},{"d":"2022-08-15","o":46.42,"h":47.11,"l":46.1,"c":46.99,"v":1076400},{"d":"2022-08-16","o":46.9,"h":47.57,"l":46.8,"c":47.51,"v":1185200},{"d":"2022-08-17","o":47.29,"h":47.69,"l":47.27,"c":47.52,"v":904200},{"d":"2022-08-18","o":47.52,"h":47.92,"l":47.52,"c":47.83,"v":669500},{"d":"2022-08-19","o":47.85,"h":47.85,"l":47.24,"c":47.28,"v":990900},{"d":"2022-08-22","o":47.03,"h":47.03,"l":46.33,"c":46.43,"v":887900},{"d":"2022-08-23","o":46.32,"h":46.65,"l":46.2,"c":46.49,"v":1090800},{"d":"2022-08-24","o":46.32,"h":46.81,"l":46.15,"c":46.68,"v":1095500},{"d":"2022-08-25","o":46.76,"h":47.4,"l":46.62,"c":47.29,"v":1017200},{"d":"2022-08-26","o":47.38,"h":47.48,"l":46.5,"c":46.5,"v":610000},{"d":"2022-08-29","o":46.16,"h":46.58,"l":45.55,"c":46.24,"v":685600},{"d":"2022-08-30","o":46.38,"h":46.38,"l":45.63,"c":45.74,"v":753400},{"d":"2022-08-31","o":45.78,"h":46.04,"l":45.3,"c":45.72,"v":1969000},{"d":"2022-09-01","o":45.66,"h":45.76,"l":45.21,"c":45.72,"v":1106500},{"d":"2022-09-02","o":46,"h":46.71,"l":45.32,"c":45.5,"v":945400},{"d":"2022-09-06","o":45.53,"h":46.43,"l":44.76,"c":45.04,"v":1153100},{"d":"2022-09-07","o":45.03,"h":46.21,"l":45.03,"c":46.14,"v":914100},{"d":"2022-09-08","o":46,"h":46.56,"l":45.81,"c":46.47,"v":885100},{"d":"2022-09-09","o":46.52,"h":46.86,"l":46.32,"c":46.52,"v":855800},{"d":"2022-09-12","o":46.79,"h":47.4,"l":46.73,"c":47.09,"v":1187100},{"d":"2022-09-13","o":46.7,"h":47.51,"l":46.14,"c":47.05,"v":1636500},{"d":"2022-09-14","o":47.1,"h":47.38,"l":46.58,"c":47.02,"v":1194800},{"d":"2022-09-15","o":46.94,"h":47.7,"l":46.77,"c":47.28,"v":911900},{"d":"2022-09-16","o":46.98,"h":47.11,"l":46.28,"c":46.52,"v":2268000},{"d":"2022-09-19","o":46.12,"h":47.49,"l":46.09,"c":47.48,"v":1132000},{"d":"2022-09-20","o":47.17,"h":47.33,"l":45.98,"c":46.43,"v":1180200},{"d":"2022-09-21","o":46.54,"h":46.73,"l":44.79,"c":44.8,"v":1304300},{"d":"2022-09-22","o":44.68,"h":44.81,"l":43.69,"c":43.93,"v":1311600},{"d":"2022-09-23","o":43.63,"h":43.81,"l":42.61,"c":43.1,"v":1301700},{"d":"2022-09-26","o":42.79,"h":42.93,"l":41.05,"c":41.67,"v":2021900},{"d":"2022-09-27","o":41.82,"h":43.27,"l":41.54,"c":43.1,"v":2626500},{"d":"2022-09-28","o":43.14,"h":44.84,"l":43.14,"c":44.47,"v":3209500},{"d":"2022-09-29","o":44.21,"h":45.99,"l":44.2,"c":45.83,"v":2830400},{"d":"2022-09-30","o":45.73,"h":46.48,"l":45.48,"c":45.54,"v":2344300},{"d":"2022-10-03","o":45.79,"h":46.58,"l":44.92,"c":46.33,"v":2149100},{"d":"2022-10-04","o":46.46,"h":48.72,"l":46.42,"c":48.69,"v":2469300},{"d":"2022-10-05","o":48.25,"h":48.52,"l":47.69,"c":47.96,"v":2197500},{"d":"2022-10-06","o":47.73,"h":48.11,"l":47.66,"c":48,"v":2502600},{"d":"2022-10-07","o":47.7,"h":47.74,"l":45.55,"c":45.67,"v":2712200},{"d":"2022-10-10","o":45.74,"h":46.85,"l":45.67,"c":46.64,"v":1485900},{"d":"2022-10-11","o":46.61,"h":47.35,"l":46.19,"c":46.59,"v":1479700},{"d":"2022-10-12","o":46.44,"h":46.79,"l":45.55,"c":45.56,"v":1750300},{"d":"2022-10-13","o":45.05,"h":47.82,"l":44.62,"c":47.53,"v":3025800},{"d":"2022-10-14","o":47.98,"h":48.07,"l":46.74,"c":47,"v":1909400},{"d":"2022-10-17","o":47.36,"h":48.21,"l":47.08,"c":48.08,"v":1736000},{"d":"2022-10-18","o":48.64,"h":49.18,"l":48.2,"c":48.64,"v":1556700},{"d":"2022-10-19","o":48.16,"h":49.22,"l":48.16,"c":48.72,"v":1543500},{"d":"2022-10-20","o":47.99,"h":48.57,"l":47.31,"c":47.52,"v":1970100},{"d":"2022-10-21","o":47.95,"h":48.5,"l":47.38,"c":48.23,"v":1935500},{"d":"2022-10-24","o":48.43,"h":49.48,"l":48.43,"c":49.34,"v":1063300},{"d":"2022-10-25","o":48.77,"h":49.27,"l":47.9,"c":49.22,"v":1851200},{"d":"2022-10-26","o":49.31,"h":49.66,"l":48.6,"c":48.79,"v":2069300},{"d":"2022-10-27","o":49.76,"h":51.86,"l":49.41,"c":51.69,"v":4057900},{"d":"2022-10-28","o":55.2,"h":56.99,"l":55.11,"c":56.68,"v":13153300},{"d":"2022-10-31","o":56.32,"h":58,"l":56.17,"c":57.5,"v":93699400},{"d":"2022-11-01","o":57.52,"h":57.95,"l":55.33,"c":55.44,"v":9579300},{"d":"2022-11-02","o":55.17,"h":57.84,"l":54.82,"c":56.22,"v":6385800},{"d":"2022-11-03","o":55.87,"h":57.21,"l":55.76,"c":56.53,"v":3742700},{"d":"2022-11-04","o":56.82,"h":57.19,"l":55.6,"c":56.86,"v":3714100},{"d":"2022-11-07","o":57.03,"h":58.2,"l":56.65,"c":58.01,"v":2725700},{"d":"2022-11-08","o":57.91,"h":58.13,"l":57.43,"c":57.72,"v":3021100},{"d":"2022-11-09","o":57.53,"h":58.6,"l":57.17,"c":57.56,"v":1982900},{"d":"2022-11-10","o":58.78,"h":58.99,"l":57.35,"c":58.4,"v":2463300},{"d":"2022-11-11","o":58.84,"h":59.14,"l":56.42,"c":56.77,"v":3240200},{"d":"2022-11-14","o":56.91,"h":57.23,"l":56.34,"c":56.36,"v":2036600},{"d":"2022-11-15","o":56.75,"h":56.88,"l":55.62,"c":56.21,"v":2373600},{"d":"2022-11-16","o":56.29,"h":56.85,"l":56.16,"c":56.52,"v":1392000},{"d":"2022-11-17","o":56.18,"h":56.77,"l":56,"c":56.55,"v":2027600},{"d":"2022-11-18","o":56.84,"h":57.79,"l":56.78,"c":57.67,"v":2015200},{"d":"2022-11-21","o":57.71,"h":58.02,"l":57.09,"c":57.16,"v":1448400},{"d":"2022-11-22","o":57.52,"h":57.94,"l":57.34,"c":57.78,"v":1685700},{"d":"2022-11-23","o":57.78,"h":58.41,"l":57.7,"c":58.05,"v":1046200},{"d":"2022-11-25","o":58.21,"h":58.9,"l":58.15,"c":58.73,"v":614800},{"d":"2022-11-28","o":58.58,"h":58.78,"l":57.99,"c":58.02,"v":1608000},{"d":"2022-11-29","o":58.21,"h":59.02,"l":57.72,"c":58.98,"v":2059100},{"d":"2022-11-30","o":58.68,"h":60.07,"l":58.38,"c":59.91,"v":4182400},{"d":"2022-12-01","o":60.46,"h":60.46,"l":59.21,"c":59.76,"v":1685500},{"d":"2022-12-02","o":59.39,"h":60.75,"l":59.16,"c":60.6,"v":2161700},{"d":"2022-12-05","o":60.37,"h":60.43,"l":58.71,"c":59.17,"v":1492400},{"d":"2022-12-06","o":59.23,"h":60.7,"l":59.1,"c":60.54,"v":1809700},{"d":"2022-12-07","o":60.35,"h":60.68,"l":59.82,"c":60.15,"v":1853200},{"d":"2022-12-08","o":60.43,"h":61.2,"l":60.42,"c":60.56,"v":2142900},{"d":"2022-12-09","o":60.44,"h":60.97,"l":59.99,"c":60.04,"v":1561000},{"d":"2022-12-12","o":60.09,"h":60.31,"l":59.56,"c":60,"v":2142200},{"d":"2022-12-13","o":60.67,"h":60.88,"l":59.35,"c":59.9,"v":1540700},{"d":"2022-12-14","o":60.12,"h":60.88,"l":59.86,"c":60.32,"v":2016600},{"d":"2022-12-15","o":60.09,"h":60.95,"l":60.02,"c":60.75,"v":2115800},{"d":"2022-12-16","o":60.46,"h":61.45,"l":59.96,"c":61.03,"v":6451200},{"d":"2022-12-19","o":60.88,"h":61.69,"l":60.4,"c":60.54,"v":1738100},{"d":"2022-12-20","o":61.73,"h":62.35,"l":60.99,"c":62.24,"v":2582400},{"d":"2022-12-21","o":62.45,"h":63.53,"l":62.23,"c":63.36,"v":1831600},{"d":"2022-12-22","o":63.09,"h":63.36,"l":62.37,"c":62.85,"v":1396400},{"d":"2022-12-23","o":62.91,"h":63.44,"l":62.65,"c":63.38,"v":890300},{"d":"2022-12-27","o":63.38,"h":63.88,"l":63.12,"c":63.62,"v":666700},{"d":"2022-12-28","o":63.67,"h":63.8,"l":62.59,"c":62.6,"v":1107900},{"d":"2022-12-29","o":62.74,"h":63.35,"l":62.6,"c":63.11,"v":1063400},{"d":"2022-12-30","o":62.72,"h":62.94,"l":62.4,"c":62.78,"v":1116100},{"d":"2023-01-03","o":62.61,"h":62.74,"l":61.85,"c":62.46,"v":1492900},{"d":"2023-01-04","o":62.87,"h":63.13,"l":62.37,"c":62.77,"v":1870700},{"d":"2023-01-05","o":62.52,"h":63.13,"l":62.41,"c":62.94,"v":1548000},{"d":"2023-01-06","o":63.21,"h":64.06,"l":62.99,"c":63.9,"v":1557900},{"d":"2023-01-09","o":63.71,"h":63.99,"l":62.45,"c":62.67,"v":1934500},{"d":"2023-01-10","o":62.93,"h":63.08,"l":62.2,"c":63.07,"v":1867100},{"d":"2023-01-11","o":62.82,"h":63.34,"l":62.61,"c":62.85,"v":1189100},{"d":"2023-01-12","o":62.68,"h":63.51,"l":62.44,"c":63.07,"v":1359500},{"d":"2023-01-13","o":62.82,"h":63.81,"l":62.5,"c":63.76,"v":1045900},{"d":"2023-01-17","o":64.15,"h":64.15,"l":63.35,"c":64,"v":1905000},{"d":"2023-01-18","o":64,"h":64.37,"l":63.25,"c":63.52,"v":1422600},{"d":"2023-01-19","o":63.3,"h":63.56,"l":63.06,"c":63.39,"v":1287100},{"d":"2023-01-20","o":63.39,"h":63.47,"l":61.85,"c":62.46,"v":1927100},{"d":"2023-01-23","o":62.55,"h":63.23,"l":62.29,"c":63.13,"v":1159000},{"d":"2023-01-24","o":63.38,"h":64.18,"l":62.94,"c":64.04,"v":1248500},{"d":"2023-01-25","o":63.59,"h":64.96,"l":63.55,"c":64.8,"v":1428200},{"d":"2023-01-26","o":65.13,"h":65.32,"l":64.72,"c":64.75,"v":1220700},{"d":"2023-01-27","o":64.47,"h":64.86,"l":63.97,"c":64.06,"v":1039700},{"d":"2023-01-30","o":64.06,"h":64.69,"l":63.77,"c":63.99,"v":909600},{"d":"2023-01-31","o":63.88,"h":64.65,"l":63.59,"c":64.35,"v":1402600},{"d":"2023-02-01","o":63.94,"h":64.48,"l":63.61,"c":64.18,"v":2019200},{"d":"2023-02-02","o":63.7,"h":63.97,"l":60.77,"c":61.35,"v":2226300},{"d":"2023-02-03","o":61.37,"h":61.59,"l":60.7,"c":61.26,"v":2014000},{"d":"2023-02-06","o":61.35,"h":62.23,"l":61.04,"c":62.16,"v":1407500},{"d":"2023-02-07","o":62.03,"h":63.47,"l":61.85,"c":63.37,"v":1293100},{"d":"2023-02-08","o":63.1,"h":64.51,"l":62.72,"c":64.17,"v":1721100},{"d":"2023-02-09","o":64.5,"h":65.67,"l":64.06,"c":64.1,"v":2407000},{"d":"2023-02-10","o":64.27,"h":64.7,"l":63.92,"c":64.22,"v":2002700},{"d":"2023-02-13","o":64.3,"h":65.36,"l":64.14,"c":65.25,"v":2510300},{"d":"2023-02-14","o":66,"h":66.88,"l":65.24,"c":66.28,"v":4909300},{"d":"2023-02-15","o":66.25,"h":68.23,"l":66.23,"c":67.98,"v":2980900},{"d":"2023-02-16","o":67.92,"h":67.99,"l":67.01,"c":67.1,"v":2189900},{"d":"2023-02-17","o":66.89,"h":68.28,"l":66.6,"c":67.81,"v":3198100},{"d":"2023-02-21","o":68.17,"h":68.17,"l":67.29,"c":67.55,"v":2137600},{"d":"2023-02-22","o":67.5,"h":68.16,"l":67.5,"c":67.94,"v":1498000},{"d":"2023-02-23","o":67.98,"h":68.91,"l":67.75,"c":68.38,"v":2478500},{"d":"2023-02-24","o":68.39,"h":69.19,"l":68.27,"c":69.17,"v":1181700},{"d":"2023-02-27","o":69.36,"h":69.44,"l":68.93,"c":69.21,"v":1469200},{"d":"2023-02-28","o":69.38,"h":70.34,"l":69.38,"c":70,"v":2151700},{"d":"2023-03-01","o":69.69,"h":70.98,"l":69.61,"c":70.97,"v":2655900},{"d":"2023-03-02","o":70.78,"h":71.14,"l":69.92,"c":70.9,"v":1766600},{"d":"2023-03-03","o":70.89,"h":71.75,"l":70.56,"c":71.3,"v":3066300},{"d":"2023-03-06","o":71.32,"h":72.28,"l":71.16,"c":71.7,"v":3749900},{"d":"2023-03-07","o":71.64,"h":71.79,"l":70.36,"c":70.99,"v":3132000},{"d":"2023-03-08","o":71.21,"h":71.6,"l":69.62,"c":70.29,"v":2738200},{"d":"2023-03-09","o":70.44,"h":70.44,"l":68.07,"c":68.38,"v":3191700},{"d":"2023-03-10","o":68.1,"h":68.37,"l":66.25,"c":66.61,"v":3069600},{"d":"2023-03-13","o":65.38,"h":66.01,"l":64.21,"c":65.18,"v":3559100},{"d":"2023-03-14","o":66.5,"h":67.41,"l":65.65,"c":67.34,"v":3347100},{"d":"2023-03-15","o":64.52,"h":65.43,"l":62.38,"c":62.74,"v":2857200},{"d":"2023-03-16","o":62.1,"h":66.7,"l":62.1,"c":66.07,"v":3699600},{"d":"2023-03-17","o":65.45,"h":65.63,"l":63.04,"c":63.15,"v":4795300},{"d":"2023-03-20","o":63.65,"h":66.05,"l":63.64,"c":65.61,"v":2419000},{"d":"2023-03-21","o":66.96,"h":67.52,"l":66.74,"c":67.21,"v":1635700},{"d":"2023-03-22","o":67.04,"h":67.58,"l":65.84,"c":65.87,"v":2322200},{"d":"2023-03-23","o":65.78,"h":66.78,"l":64.92,"c":65.6,"v":2018300},{"d":"2023-03-24","o":64.9,"h":66.06,"l":63.69,"c":66.05,"v":1661800},{"d":"2023-03-27","o":66.66,"h":67.2,"l":66.18,"c":66.38,"v":1861500},{"d":"2023-03-28","o":66.26,"h":66.86,"l":65.78,"c":66.81,"v":1056100},{"d":"2023-03-29","o":67.48,"h":67.96,"l":67.18,"c":67.8,"v":1304300},{"d":"2023-03-30","o":67.85,"h":68.25,"l":66.88,"c":67.86,"v":1315200},{"d":"2023-03-31","o":67.9,"h":68.88,"l":67.01,"c":67.87,"v":2787600},{"d":"2023-04-03","o":67.93,"h":69.02,"l":67.93,"c":68.61,"v":1773800},{"d":"2023-04-04","o":68.65,"h":68.83,"l":67.18,"c":67.89,"v":2639700},{"d":"2023-04-05","o":67.65,"h":68.71,"l":67.27,"c":68.59,"v":1790200},{"d":"2023-04-06","o":68.77,"h":69.44,"l":68.43,"c":68.94,"v":1979200},{"d":"2023-04-10","o":68.9,"h":68.9,"l":68.31,"c":68.65,"v":1581200},{"d":"2023-04-11","o":68.75,"h":69.17,"l":68.45,"c":69.01,"v":1292200},{"d":"2023-04-12","o":68.97,"h":70.8,"l":68.93,"c":70.23,"v":1505800},{"d":"2023-04-13","o":69.79,"h":70.66,"l":69.36,"c":70.5,"v":2362900},{"d":"2023-04-14","o":70.8,"h":71,"l":69.75,"c":70.25,"v":1437700},{"d":"2023-04-17","o":70.25,"h":70.98,"l":69.64,"c":70.95,"v":1226400},{"d":"2023-04-18","o":71.29,"h":72.44,"l":71.19,"c":72.25,"v":1343300},{"d":"2023-04-19","o":71.93,"h":72.53,"l":71.78,"c":72.13,"v":2314200},{"d":"2023-04-20","o":72.23,"h":72.68,"l":71.72,"c":72.19,"v":2177200},{"d":"2023-04-21","o":71.9,"h":71.9,"l":70.63,"c":71.68,"v":1729900},{"d":"2023-04-24","o":71.98,"h":73.19,"l":71.85,"c":72.51,"v":1940200},{"d":"2023-04-25","o":72.29,"h":73.19,"l":72.08,"c":72.59,"v":1762800},{"d":"2023-04-26","o":72.08,"h":73.18,"l":72.01,"c":72.29,"v":2274900},{"d":"2023-04-27","o":72.62,"h":73.95,"l":71.04,"c":73.88,"v":2265100},{"d":"2023-04-28","o":73.62,"h":75.4,"l":73.5,"c":75.07,"v":2204700},{"d":"2023-05-01","o":74.93,"h":76.92,"l":74.89,"c":75.9,"v":1890800},{"d":"2023-05-02","o":75.41,"h":76.25,"l":74.68,"c":76.03,"v":1959000},{"d":"2023-05-03","o":76.25,"h":76.48,"l":75.14,"c":75.62,"v":1443800},{"d":"2023-05-04","o":75.37,"h":75.62,"l":72.84,"c":72.92,"v":3000600},{"d":"2023-05-05","o":73.25,"h":75.1,"l":72.4,"c":74.81,"v":1901200},{"d":"2023-05-08","o":75.31,"h":76.4,"l":75.3,"c":76.14,"v":1995700},{"d":"2023-05-09","o":76,"h":76.63,"l":75.86,"c":76.61,"v":1686800},{"d":"2023-05-10","o":76.68,"h":77.32,"l":76.21,"c":77.22,"v":2081600},{"d":"2023-05-11","o":77,"h":77.34,"l":76.52,"c":77.31,"v":1251300},{"d":"2023-05-12","o":77.79,"h":78.3,"l":76.86,"c":76.9,"v":1076700},{"d":"2023-05-15","o":76.93,"h":76.97,"l":74.74,"c":75.1,"v":1959200},{"d":"2023-05-16","o":74.84,"h":75.14,"l":74.2,"c":74.52,"v":1952400},{"d":"2023-05-17","o":74.67,"h":74.76,"l":72.91,"c":73.04,"v":1876200},{"d":"2023-05-18","o":73,"h":75.4,"l":72.72,"c":75.3,"v":1739800},{"d":"2023-05-19","o":75.77,"h":76.69,"l":75.59,"c":76.02,"v":2176000},{"d":"2023-05-22","o":75.97,"h":76.27,"l":72.66,"c":73.5,"v":2533100},{"d":"2023-05-23","o":73.52,"h":75.43,"l":72.92,"c":73.17,"v":1735700},{"d":"2023-05-24","o":72.68,"h":72.98,"l":71.29,"c":71.77,"v":1432600},{"d":"2023-05-25","o":71.62,"h":73.07,"l":71.46,"c":72.38,"v":1677300},{"d":"2023-05-26","o":72.38,"h":72.53,"l":70.88,"c":71,"v":1423800},{"d":"2023-05-30","o":71.18,"h":72.13,"l":71.03,"c":71.2,"v":2109300},{"d":"2023-05-31","o":71.2,"h":71.65,"l":69.62,"c":69.7,"v":2977100},{"d":"2023-06-01","o":69.52,"h":69.94,"l":69.05,"c":69.67,"v":2122900},{"d":"2023-06-02","o":70.17,"h":71.02,"l":70.12,"c":70.9,"v":1997400},{"d":"2023-06-05","o":71.37,"h":71.8,"l":70.85,"c":71.3,"v":1723900},{"d":"2023-06-06","o":71.71,"h":71.76,"l":70.94,"c":71.2,"v":1439100},{"d":"2023-06-07","o":71.16,"h":71.54,"l":70.78,"c":71.25,"v":1617500},{"d":"2023-06-08","o":71,"h":71.6,"l":70.79,"c":70.99,"v":1872800},{"d":"2023-06-09","o":70.91,"h":71.72,"l":70.62,"c":71.44,"v":1591900},{"d":"2023-06-12","o":71.28,"h":71.46,"l":70.07,"c":70.45,"v":1630100},{"d":"2023-06-13","o":70.64,"h":71.83,"l":70.43,"c":70.57,"v":1617700},{"d":"2023-06-14","o":70.49,"h":71.05,"l":69.81,"c":70.08,"v":1824100},{"d":"2023-06-15","o":69.76,"h":70.61,"l":69.49,"c":70.15,"v":1852200},{"d":"2023-06-16","o":70.72,"h":71.47,"l":70.49,"c":71.16,"v":3297800},{"d":"2023-06-20","o":71.19,"h":71.74,"l":70.19,"c":70.79,"v":1751900},{"d":"2023-06-21","o":71.06,"h":71.98,"l":70.72,"c":71.77,"v":2598800},{"d":"2023-06-22","o":72.18,"h":72.66,"l":71.6,"c":72.61,"v":1606100},{"d":"2023-06-23","o":72.45,"h":73.15,"l":71.92,"c":72.41,"v":3031700},{"d":"2023-06-26","o":72.35,"h":72.92,"l":71.1,"c":71.22,"v":1374300},{"d":"2023-06-27","o":71.69,"h":72.27,"l":71.09,"c":71.14,"v":1589400},{"d":"2023-06-28","o":71.38,"h":71.8,"l":70.53,"c":71.68,"v":1646800},{"d":"2023-06-29","o":72.06,"h":73.05,"l":71.69,"c":73.03,"v":925500},{"d":"2023-06-30","o":73.61,"h":75.57,"l":73.61,"c":74.85,"v":2047200},{"d":"2023-07-03","o":74.43,"h":74.44,"l":73.01,"c":73.99,"v":808300},{"d":"2023-07-05","o":73.38,"h":73.71,"l":72.33,"c":73.62,"v":1269600},{"d":"2023-07-06","o":73.63,"h":74.38,"l":73.39,"c":73.87,"v":1545900},{"d":"2023-07-07","o":73.67,"h":75.29,"l":73.47,"c":74.79,"v":1721700},{"d":"2023-07-10","o":74.78,"h":75.5,"l":74.31,"c":74.71,"v":1742300},{"d":"2023-07-11","o":74.73,"h":76.05,"l":74.73,"c":75.92,"v":1544400},{"d":"2023-07-12","o":76.19,"h":76.56,"l":75.95,"c":76.38,"v":1968200},{"d":"2023-07-13","o":75.77,"h":76.96,"l":75.68,"c":76.88,"v":2789300},{"d":"2023-07-14","o":77.12,"h":77.17,"l":76.34,"c":77,"v":1861700},{"d":"2023-07-17","o":77.33,"h":81.39,"l":77.31,"c":80.61,"v":3621100},{"d":"2023-07-18","o":80.4,"h":81.33,"l":80.22,"c":80.84,"v":3113800},{"d":"2023-07-19","o":80.02,"h":80.95,"l":79.91,"c":80.25,"v":2648700},{"d":"2023-07-20","o":80.9,"h":81.75,"l":80.69,"c":81.5,"v":2750100},{"d":"2023-07-21","o":81.89,"h":82.52,"l":80.96,"c":82.27,"v":8072800},{"d":"2023-07-24","o":81.97,"h":82.24,"l":81.11,"c":81.19,"v":1925200},{"d":"2023-07-25","o":80.89,"h":81.61,"l":80.64,"c":81.36,"v":2116500},{"d":"2023-07-26","o":81.29,"h":82.86,"l":81.29,"c":82.08,"v":2488300},{"d":"2023-07-27","o":84.8,"h":84.83,"l":79.55,"c":79.67,"v":3504200},{"d":"2023-07-28","o":79.98,"h":80,"l":76.9,"c":77.25,"v":2070500},{"d":"2023-07-31","o":77.25,"h":78.04,"l":77.13,"c":77.69,"v":2035100},{"d":"2023-08-01","o":77.77,"h":78.3,"l":76.87,"c":77.1,"v":1462400},{"d":"2023-08-02","o":77.01,"h":78.15,"l":76.8,"c":77.36,"v":1495300},{"d":"2023-08-03","o":76.81,"h":77.78,"l":76.36,"c":77.39,"v":1815700},{"d":"2023-08-04","o":77.21,"h":77.6,"l":76.6,"c":76.72,"v":1582100},{"d":"2023-08-07","o":77.57,"h":78.58,"l":77.57,"c":78.23,"v":1570500},{"d":"2023-08-08","o":77.52,"h":78.18,"l":76.19,"c":76.35,"v":1450300},{"d":"2023-08-09","o":76.27,"h":77.42,"l":75.85,"c":77.05,"v":1604800},{"d":"2023-08-10","o":77.31,"h":78.07,"l":76.42,"c":76.58,"v":1048900},{"d":"2023-08-11","o":76.55,"h":76.78,"l":76.15,"c":76.6,"v":1028100},{"d":"2023-08-14","o":76.66,"h":77.58,"l":76.04,"c":77.35,"v":1346900},{"d":"2023-08-15","o":76.96,"h":77.62,"l":76.8,"c":77.36,"v":1563500},{"d":"2023-08-16","o":77.5,"h":77.96,"l":76.85,"c":76.95,"v":1195300},{"d":"2023-08-17","o":77.58,"h":77.58,"l":74.27,"c":74.29,"v":2223800},{"d":"2023-08-18","o":73.85,"h":75.85,"l":73.5,"c":75.24,"v":2469400},{"d":"2023-08-21","o":75.65,"h":75.7,"l":73.74,"c":74.95,"v":1212500},{"d":"2023-08-22","o":74.72,"h":75,"l":74.3,"c":74.57,"v":854600},{"d":"2023-08-23","o":74.52,"h":75.76,"l":74.52,"c":75.4,"v":1316000},{"d":"2023-08-24","o":74.97,"h":76.25,"l":74.91,"c":75.41,"v":1189800},{"d":"2023-08-25","o":75.47,"h":75.61,"l":74.49,"c":74.62,"v":1262400},{"d":"2023-08-28","o":74.37,"h":75.44,"l":73.89,"c":74.19,"v":1740100},{"d":"2023-08-29","o":74.27,"h":76.04,"l":74,"c":75.75,"v":2394900},{"d":"2023-08-30","o":75.97,"h":77.46,"l":75.88,"c":77.09,"v":1779900},{"d":"2023-08-31","o":77.17,"h":77.34,"l":76.46,"c":76.86,"v":2148500},{"d":"2023-09-01","o":77.42,"h":77.73,"l":76.93,"c":77.01,"v":880200},{"d":"2023-09-05","o":76.85,"h":77.05,"l":75.68,"c":75.86,"v":1285200},{"d":"2023-09-06","o":75.98,"h":77.05,"l":75.7,"c":76.44,"v":922800},{"d":"2023-09-07","o":76.33,"h":78.11,"l":76.33,"c":77.87,"v":2216700},{"d":"2023-09-08","o":77.8,"h":77.84,"l":76.63,"c":77.26,"v":1330100},{"d":"2023-09-11","o":77.53,"h":78.82,"l":77.53,"c":78.8,"v":1387900},{"d":"2023-09-12","o":78.92,"h":80.27,"l":78.54,"c":78.8,"v":1167200},{"d":"2023-09-13","o":78.82,"h":79.37,"l":78.08,"c":78.33,"v":952400},{"d":"2023-09-14","o":78.88,"h":79.33,"l":78.46,"c":79.06,"v":1222100},{"d":"2023-09-15","o":79.02,"h":79.37,"l":78.6,"c":79,"v":1964000},{"d":"2023-09-18","o":79.19,"h":80.84,"l":79.07,"c":80.57,"v":1214000},{"d":"2023-09-19","o":80.65,"h":81.36,"l":80.27,"c":81.2,"v":1572400},{"d":"2023-09-20","o":81.58,"h":82.18,"l":81,"c":81.32,"v":2107300},{"d":"2023-09-21","o":81,"h":81.53,"l":80.26,"c":80.29,"v":1675400},{"d":"2023-09-22","o":80.29,"h":81.65,"l":80.26,"c":80.96,"v":1559900},{"d":"2023-09-25","o":80.63,"h":81.35,"l":80.43,"c":81.15,"v":1358000},{"d":"2023-09-26","o":81,"h":82.15,"l":80.93,"c":81.26,"v":1430700},{"d":"2023-09-27","o":81.25,"h":81.46,"l":80.25,"c":81.08,"v":1687800},{"d":"2023-09-28","o":81.34,"h":82.11,"l":81.12,"c":81.64,"v":1466600},{"d":"2023-09-29","o":81.72,"h":81.81,"l":79.47,"c":79.71,"v":3340700},{"d":"2023-10-02","o":79.74,"h":80.2,"l":78.65,"c":79.37,"v":1495900},{"d":"2023-10-03","o":79.26,"h":79.49,"l":77.18,"c":77.96,"v":1631900},{"d":"2023-10-04","o":78.31,"h":80.74,"l":78.28,"c":80.46,"v":1608200},{"d":"2023-10-05","o":80.89,"h":81.81,"l":80.7,"c":81.64,"v":1680600},{"d":"2023-10-06","o":81.41,"h":82.56,"l":81.28,"c":82.18,"v":1672600},{"d":"2023-10-09","o":81.9,"h":82.25,"l":81.19,"c":82.07,"v":1174000},{"d":"2023-10-10","o":82.3,"h":82.45,"l":81.17,"c":81.86,"v":1526000},{"d":"2023-10-11","o":82,"h":83.11,"l":81.65,"c":83.02,"v":1480300},{"d":"2023-10-12","o":83.25,"h":83.71,"l":82.05,"c":83.05,"v":1608100},{"d":"2023-10-13","o":83.66,"h":84.46,"l":83.17,"c":84.16,"v":1961900},{"d":"2023-10-16","o":85.01,"h":86.4,"l":84.57,"c":85.7,"v":2134600},{"d":"2023-10-17","o":85.44,"h":87.14,"l":85.44,"c":86.62,"v":1935600},{"d":"2023-10-18","o":86.75,"h":87.51,"l":85.32,"c":85.45,"v":2029200},{"d":"2023-10-19","o":85.48,"h":86.37,"l":83.77,"c":83.78,"v":1736100},{"d":"2023-10-20","o":83.96,"h":84.2,"l":81.76,"c":82.76,"v":5433600},{"d":"2023-10-23","o":83.19,"h":83.68,"l":81.86,"c":81.86,"v":1183700},{"d":"2023-10-24","o":82.35,"h":83.76,"l":82.29,"c":83.42,"v":1334100},{"d":"2023-10-25","o":83.37,"h":85.53,"l":83.27,"c":83.49,"v":1387200},{"d":"2023-10-26","o":83.59,"h":84.42,"l":82.26,"c":82.45,"v":1735000},{"d":"2023-10-27","o":82.07,"h":82.2,"l":81.01,"c":81.36,"v":1360200},{"d":"2023-10-30","o":82.02,"h":83.13,"l":81.84,"c":82.88,"v":1740900},{"d":"2023-10-31","o":85.21,"h":87.5,"l":85,"c":86.68,"v":2964500},{"d":"2023-11-01","o":87.25,"h":90.65,"l":87.05,"c":90,"v":4031500},{"d":"2023-11-02","o":89.68,"h":90.29,"l":85.1,"c":85.94,"v":3406800},{"d":"2023-11-03","o":86.44,"h":86.93,"l":84.16,"c":85.55,"v":2658800},{"d":"2023-11-06","o":85.8,"h":85.95,"l":84.5,"c":85.16,"v":2864300},{"d":"2023-11-07","o":85.15,"h":85.58,"l":84.93,"c":85.41,"v":1647800},{"d":"2023-11-08","o":85.3,"h":85.97,"l":83.56,"c":84.12,"v":1692300},{"d":"2023-11-09","o":84.15,"h":85.22,"l":83.96,"c":84.67,"v":2357600},{"d":"2023-11-10","o":85.1,"h":86.14,"l":84.67,"c":85.95,"v":2069600},{"d":"2023-11-13","o":86.16,"h":86.98,"l":85.88,"c":86.57,"v":1681100},{"d":"2023-11-14","o":86.6,"h":86.74,"l":84.84,"c":85.5,"v":1872700},{"d":"2023-11-15","o":85.52,"h":85.69,"l":82.61,"c":82.66,"v":2829100},{"d":"2023-11-16","o":83.08,"h":84.6,"l":82.78,"c":83.71,"v":1932500},{"d":"2023-11-17","o":84,"h":84.48,"l":83.23,"c":83.6,"v":1883500},{"d":"2023-11-20","o":83.6,"h":84.73,"l":83.51,"c":84.46,"v":1762500},{"d":"2023-11-21","o":85,"h":86.84,"l":84.98,"c":86.13,"v":1356300},{"d":"2023-11-22","o":86.06,"h":86.87,"l":85,"c":85.95,"v":1807500},{"d":"2023-11-24","o":85.92,"h":87.15,"l":85.92,"c":86.6,"v":741500},{"d":"2023-11-27","o":86.64,"h":87.44,"l":86.24,"c":87,"v":1842600},{"d":"2023-11-28","o":86.79,"h":87.16,"l":84.39,"c":84.45,"v":1621100},{"d":"2023-11-29","o":84.11,"h":84.39,"l":82.1,"c":82.38,"v":2218500},{"d":"2023-11-30","o":82.54,"h":83.77,"l":82.54,"c":83.69,"v":3726900},{"d":"2023-12-01","o":83.7,"h":84.53,"l":82.54,"c":82.63,"v":1659900},{"d":"2023-12-04","o":82.57,"h":83.08,"l":81.59,"c":81.99,"v":1662500},{"d":"2023-12-05","o":82.01,"h":82.5,"l":81.28,"c":81.85,"v":1211300},{"d":"2023-12-06","o":82.2,"h":82.47,"l":79.27,"c":79.97,"v":1797000},{"d":"2023-12-07","o":80.02,"h":80.43,"l":78.19,"c":78.34,"v":2321600},{"d":"2023-12-08","o":78.68,"h":79.39,"l":78.32,"c":79.3,"v":1372900},{"d":"2023-12-11","o":79.33,"h":80.74,"l":79.33,"c":79.61,"v":1320000},{"d":"2023-12-12","o":79.77,"h":80.79,"l":79.54,"c":80.28,"v":1372200},{"d":"2023-12-13","o":80.15,"h":80.37,"l":77.94,"c":78.38,"v":2106500},{"d":"2023-12-14","o":77.98,"h":78,"l":74.01,"c":74.67,"v":3856100},{"d":"2023-12-15","o":74.33,"h":74.8,"l":72.85,"c":73.42,"v":4577800},{"d":"2023-12-18","o":74.89,"h":75.23,"l":73.57,"c":74.65,"v":1849600},{"d":"2023-12-19","o":74.68,"h":75.11,"l":74.36,"c":74.83,"v":1954000},{"d":"2023-12-20","o":74.43,"h":74.57,"l":73.33,"c":73.61,"v":1564100},{"d":"2023-12-21","o":73.41,"h":74.23,"l":73.2,"c":74.16,"v":1781600},{"d":"2023-12-22","o":74.22,"h":74.55,"l":73.5,"c":73.84,"v":1303400},{"d":"2023-12-26","o":74,"h":74,"l":73.19,"c":73.51,"v":1158600},{"d":"2023-12-27","o":73.25,"h":73.62,"l":73.04,"c":73.54,"v":950800},{"d":"2023-12-28","o":73.72,"h":74.27,"l":73.51,"c":74.06,"v":1336400},{"d":"2023-12-29","o":73.93,"h":74.53,"l":73.58,"c":74.27,"v":1332300},{"d":"2024-01-02","o":74.61,"h":75.74,"l":74.28,"c":75.55,"v":1859700},{"d":"2024-01-03","o":75.91,"h":77.66,"l":75.75,"c":76.94,"v":2213900},{"d":"2024-01-04","o":77.72,"h":78.46,"l":77.3,"c":77.47,"v":1945600},{"d":"2024-01-05","o":77.65,"h":78,"l":76.49,"c":76.81,"v":2073900},{"d":"2024-01-08","o":77.15,"h":77.3,"l":75.72,"c":77.12,"v":1484600},{"d":"2024-01-09","o":76.82,"h":77.03,"l":74.85,"c":76.15,"v":1839100},{"d":"2024-01-10","o":76.24,"h":77.31,"l":76.24,"c":76.96,"v":1587600},{"d":"2024-01-11","o":77.25,"h":77.72,"l":76.82,"c":77.62,"v":1314900},{"d":"2024-01-12","o":77.73,"h":78.1,"l":77.06,"c":77.69,"v":1212100},{"d":"2024-01-16","o":78.53,"h":78.63,"l":77.55,"c":78.17,"v":1468300},{"d":"2024-01-17","o":77.94,"h":79.29,"l":77.94,"c":78.67,"v":1439500},{"d":"2024-01-18","o":77.68,"h":79.06,"l":77.53,"c":78.96,"v":1801800},{"d":"2024-01-19","o":79.66,"h":81.37,"l":79.66,"c":80.88,"v":1997000},{"d":"2024-01-22","o":81.01,"h":81.29,"l":80.3,"c":80.47,"v":1641500},{"d":"2024-01-23","o":80.43,"h":81.02,"l":80.01,"c":80.34,"v":1178700},{"d":"2024-01-24","o":80.95,"h":80.97,"l":80.04,"c":80.13,"v":1486600},{"d":"2024-01-25","o":80,"h":80.48,"l":78.67,"c":79.6,"v":1620800},{"d":"2024-01-26","o":79.79,"h":80.13,"l":79.25,"c":79.9,"v":1321900},{"d":"2024-01-29","o":79.27,"h":79.83,"l":79,"c":79.73,"v":1323500},{"d":"2024-01-30","o":79.62,"h":80.65,"l":79.51,"c":80.58,"v":1036900},{"d":"2024-01-31","o":80.99,"h":82.78,"l":80.98,"c":82.43,"v":2325800},{"d":"2024-02-01","o":81.58,"h":82.33,"l":81.06,"c":82.09,"v":1841500},{"d":"2024-02-02","o":83.16,"h":83.64,"l":82.6,"c":83.3,"v":1514700},{"d":"2024-02-05","o":83.02,"h":83.91,"l":82.87,"c":83.66,"v":1803900},{"d":"2024-02-06","o":83.98,"h":84.15,"l":83.17,"c":83.3,"v":1307200},{"d":"2024-02-07","o":83.38,"h":84.72,"l":83.03,"c":84.42,"v":1385300},{"d":"2024-02-08","o":83.97,"h":84.24,"l":80.97,"c":82.76,"v":1897700},{"d":"2024-02-09","o":82.35,"h":83.52,"l":81.59,"c":83.46,"v":1130900},{"d":"2024-02-12","o":83.58,"h":83.61,"l":82.75,"c":83.1,"v":1375200},{"d":"2024-02-13","o":83.33,"h":84.45,"l":83.12,"c":84.06,"v":1586100},{"d":"2024-02-14","o":84,"h":85.37,"l":83.91,"c":84.87,"v":2336100},{"d":"2024-02-15","o":86.43,"h":88.44,"l":84.8,"c":87.4,"v":2431200},{"d":"2024-02-16","o":88.42,"h":88.77,"l":86.02,"c":86.11,"v":2370300},{"d":"2024-02-20","o":86.03,"h":86.09,"l":85.13,"c":85.37,"v":1871900},{"d":"2024-02-21","o":86.23,"h":86.25,"l":83.97,"c":84.71,"v":1825400},{"d":"2024-02-22","o":85,"h":85.94,"l":84,"c":85.82,"v":1721700},{"d":"2024-02-23","o":85.91,"h":87.34,"l":85.79,"c":87.29,"v":1696500},{"d":"2024-02-26","o":87.14,"h":88.13,"l":86.84,"c":87.28,"v":1548600},{"d":"2024-02-27","o":87.13,"h":87.31,"l":86.16,"c":87.22,"v":1817000},{"d":"2024-02-28","o":87.38,"h":88.47,"l":87.1,"c":88.28,"v":1247600},{"d":"2024-02-29","o":88.09,"h":88.13,"l":86.41,"c":87.59,"v":3310000},{"d":"2024-03-01","o":87.2,"h":87.69,"l":86.8,"c":87.17,"v":1225900},{"d":"2024-03-04","o":87.17,"h":87.56,"l":86.56,"c":87.14,"v":1051700},{"d":"2024-03-05","o":87.4,"h":88.38,"l":87.06,"c":87.39,"v":1202000},{"d":"2024-03-06","o":87.39,"h":88.89,"l":86.84,"c":88.82,"v":1337600},{"d":"2024-03-07","o":88.6,"h":88.9,"l":87.26,"c":87.69,"v":2051300},{"d":"2024-03-08","o":87.55,"h":88.05,"l":87.01,"c":87.61,"v":1208600},{"d":"2024-03-11","o":87.61,"h":90.49,"l":87.61,"c":90.31,"v":2107900},{"d":"2024-03-12","o":90.31,"h":90.97,"l":89.73,"c":90.92,"v":1886400},{"d":"2024-03-13","o":91.19,"h":91.57,"l":90.51,"c":91,"v":1592200},{"d":"2024-03-14","o":91.2,"h":91.55,"l":90.46,"c":91.03,"v":1424600},{"d":"2024-03-15","o":90.49,"h":92.01,"l":90.49,"c":91.88,"v":3505500},{"d":"2024-03-18","o":91.38,"h":91.75,"l":90.75,"c":91.4,"v":1446900},{"d":"2024-03-19","o":91.77,"h":91.86,"l":91.11,"c":91.67,"v":1581000},{"d":"2024-03-20","o":91.59,"h":92.58,"l":91.3,"c":92.23,"v":1681600},{"d":"2024-03-21","o":91.88,"h":91.95,"l":90.51,"c":90.69,"v":2040300},{"d":"2024-03-22","o":90.83,"h":90.84,"l":89.95,"c":90.68,"v":1888900},{"d":"2024-03-25","o":90.86,"h":91.33,"l":90.01,"c":90.99,"v":2071200},{"d":"2024-03-26","o":90.94,"h":91.56,"l":90.22,"c":90.59,"v":1945900},{"d":"2024-03-27","o":91.03,"h":91.74,"l":90.83,"c":91.48,"v":3025500},{"d":"2024-03-28","o":91.92,"h":92.57,"l":91.17,"c":92.44,"v":2463000},{"d":"2024-04-01","o":92.6,"h":93.12,"l":91.9,"c":92.31,"v":1361200},{"d":"2024-04-02","o":92.57,"h":92.93,"l":91.24,"c":91.49,"v":1674900},{"d":"2024-04-03","o":91.49,"h":92.46,"l":91.49,"c":92.23,"v":1451400},{"d":"2024-04-04","o":92.19,"h":92.64,"l":90.83,"c":91.09,"v":1466400},{"d":"2024-04-05","o":92,"h":95.01,"l":91.65,"c":94.9,"v":2591400},{"d":"2024-04-08","o":94.83,"h":94.97,"l":93.72,"c":94.55,"v":1371900},{"d":"2024-04-09","o":94.46,"h":94.77,"l":90.7,"c":91.22,"v":2371000},{"d":"2024-04-10","o":91.34,"h":92.64,"l":91.16,"c":92.19,"v":1267400},{"d":"2024-04-11","o":91.49,"h":92.02,"l":90.91,"c":91.31,"v":1369400},{"d":"2024-04-12","o":91.31,"h":91.72,"l":89.23,"c":89.98,"v":1455000},{"d":"2024-04-15","o":91.14,"h":91.85,"l":89.75,"c":89.76,"v":1762600},{"d":"2024-04-16","o":90.25,"h":91.19,"l":89.6,"c":90.86,"v":1688700},{"d":"2024-04-17","o":90.63,"h":90.94,"l":89.94,"c":90.63,"v":1016000},{"d":"2024-04-18","o":91.32,"h":91.92,"l":90.89,"c":91.39,"v":1407900},{"d":"2024-04-19","o":91.89,"h":92.97,"l":90.91,"c":92.93,"v":1527600},{"d":"2024-04-22","o":93.66,"h":94.6,"l":93,"c":93.85,"v":1275800},{"d":"2024-04-23","o":94.09,"h":94.37,"l":93.45,"c":93.78,"v":1459400},{"d":"2024-04-24","o":93.27,"h":93.67,"l":92.71,"c":93.19,"v":1257600},{"d":"2024-04-25","o":93.04,"h":93.46,"l":92.39,"c":93.05,"v":1181600},{"d":"2024-04-26","o":92.11,"h":92.43,"l":90.78,"c":90.9,"v":1458000},{"d":"2024-04-29","o":90.8,"h":91.64,"l":90.61,"c":91.25,"v":2812200},{"d":"2024-04-30","o":92.5,"h":94.04,"l":90.55,"c":93.54,"v":3310900},{"d":"2024-05-01","o":93.63,"h":96.58,"l":93.63,"c":95.8,"v":2578300},{"d":"2024-05-02","o":95.73,"h":96.44,"l":94.5,"c":95.17,"v":1458000},{"d":"2024-05-03","o":94.82,"h":95.59,"l":92.78,"c":94.41,"v":1696500},{"d":"2024-05-06","o":94.76,"h":97.17,"l":94.76,"c":97.14,"v":1227600},{"d":"2024-05-07","o":97.65,"h":98.54,"l":97.04,"c":98.21,"v":1316200},{"d":"2024-05-08","o":98.21,"h":99.7,"l":98.21,"c":98.93,"v":1321400},{"d":"2024-05-09","o":98.76,"h":99.64,"l":98.54,"c":99.63,"v":859700},{"d":"2024-05-10","o":100.21,"h":100.86,"l":99.75,"c":100.05,"v":1420400},{"d":"2024-05-13","o":100.11,"h":100.33,"l":97.84,"c":97.91,"v":1171200},{"d":"2024-05-14","o":97.83,"h":98.31,"l":97.29,"c":97.9,"v":1137700},{"d":"2024-05-15","o":97.38,"h":98.39,"l":97.32,"c":97.87,"v":1474400},{"d":"2024-05-16","o":98.5,"h":99.37,"l":98.45,"c":98.82,"v":1179500},{"d":"2024-05-17","o":99.27,"h":101.28,"l":99.27,"c":100.99,"v":1484800},{"d":"2024-05-20","o":101.03,"h":101.26,"l":100.14,"c":100.17,"v":1399100},{"d":"2024-05-21","o":100.75,"h":102.41,"l":100.56,"c":101.65,"v":1681100},{"d":"2024-05-22","o":102.01,"h":103.3,"l":101.94,"c":102.7,"v":1994700},{"d":"2024-05-23","o":102.95,"h":103.79,"l":101.1,"c":101.93,"v":1685100},{"d":"2024-05-24","o":102.41,"h":103.39,"l":102.19,"c":103.36,"v":1296900},{"d":"2024-05-28","o":102.63,"h":103.08,"l":102.06,"c":102.25,"v":1722500},{"d":"2024-05-29","o":102.35,"h":102.74,"l":101.3,"c":101.55,"v":1368000},{"d":"2024-05-30","o":101.32,"h":103.03,"l":101.02,"c":101.41,"v":2421900},{"d":"2024-05-31","o":101.44,"h":103.48,"l":101.35,"c":102.63,"v":10178700},{"d":"2024-06-03","o":102.5,"h":103.08,"l":100.47,"c":101.7,"v":1747000},{"d":"2024-06-04","o":101.93,"h":102.3,"l":100.04,"c":100.86,"v":1217600},{"d":"2024-06-05","o":100.57,"h":101.12,"l":98.96,"c":99.68,"v":1480100},{"d":"2024-06-06","o":100.38,"h":101,"l":99.62,"c":100.08,"v":1132800},{"d":"2024-06-07","o":100.68,"h":101.56,"l":100.41,"c":100.57,"v":803500},{"d":"2024-06-10","o":100.44,"h":100.91,"l":99.67,"c":100.58,"v":955700},{"d":"2024-06-11","o":100.29,"h":100.34,"l":99.1,"c":99.58,"v":1530100},{"d":"2024-06-12","o":99.65,"h":99.74,"l":97.61,"c":99.16,"v":1290300},{"d":"2024-06-13","o":99.23,"h":99.41,"l":97.66,"c":99.15,"v":1105400},{"d":"2024-06-14","o":98.4,"h":99.38,"l":97.14,"c":97.26,"v":1638600},{"d":"2024-06-17","o":97.18,"h":99.71,"l":97.14,"c":99.21,"v":1176600},{"d":"2024-06-18","o":99.7,"h":101.52,"l":99.32,"c":100.8,"v":1489000},{"d":"2024-06-20","o":101.1,"h":102.51,"l":101.02,"c":102.45,"v":1530700},{"d":"2024-06-21","o":102.33,"h":102.44,"l":100.61,"c":101.89,"v":4270300},{"d":"2024-06-24","o":101.89,"h":102.74,"l":101.22,"c":102.43,"v":1431000},{"d":"2024-06-25","o":102.52,"h":103.44,"l":101.93,"c":102.15,"v":879700},{"d":"2024-06-26","o":101.44,"h":101.65,"l":99.09,"c":99.77,"v":1370600},{"d":"2024-06-27","o":100.24,"h":101.22,"l":99.24,"c":101.02,"v":1227600},{"d":"2024-06-28","o":100.6,"h":101.37,"l":99.59,"c":100.89,"v":3818500},{"d":"2024-07-01","o":101.97,"h":102.34,"l":100.58,"c":100.65,"v":1344700},{"d":"2024-07-02","o":100.11,"h":100.33,"l":99.09,"c":100,"v":1249300},{"d":"2024-07-03","o":99.92,"h":100.2,"l":97.34,"c":97.65,"v":1280000},{"d":"2024-07-05","o":97.88,"h":98.37,"l":97.08,"c":98.15,"v":1411100},{"d":"2024-07-08","o":98.57,"h":99.57,"l":98.24,"c":98.26,"v":1335100},{"d":"2024-07-09","o":98.17,"h":99.05,"l":97.93,"c":98,"v":1460700},{"d":"2024-07-10","o":98.2,"h":98.39,"l":97.32,"c":97.5,"v":1047900},{"d":"2024-07-11","o":97.4,"h":97.57,"l":95.71,"c":97,"v":1702300},{"d":"2024-07-12","o":97.31,"h":97.64,"l":96.44,"c":96.5,"v":1557500},{"d":"2024-07-15","o":96.55,"h":98.28,"l":96.51,"c":97.16,"v":1271400},{"d":"2024-07-16","o":97.16,"h":98.27,"l":96.86,"c":97.11,"v":1100000},{"d":"2024-07-17","o":97.94,"h":98.63,"l":97.48,"c":97.87,"v":1049100},{"d":"2024-07-18","o":97.84,"h":99.2,"l":97.69,"c":98.24,"v":912300},{"d":"2024-07-19","o":98.62,"h":98.82,"l":95.78,"c":96.1,"v":1029100},{"d":"2024-07-22","o":96.13,"h":97.23,"l":95.79,"c":96.57,"v":973000},{"d":"2024-07-23","o":97.12,"h":97.42,"l":96.07,"c":96.23,"v":605300},{"d":"2024-07-24","o":97,"h":97.53,"l":96.24,"c":96.4,"v":1002400},{"d":"2024-07-25","o":96.72,"h":96.86,"l":94.17,"c":94.47,"v":1366800},{"d":"2024-07-26","o":94.89,"h":97.87,"l":94.56,"c":96.91,"v":1108400},{"d":"2024-07-29","o":96.91,"h":97.81,"l":96.65,"c":97.01,"v":1131100},{"d":"2024-07-30","o":97.57,"h":99.08,"l":97.5,"c":98.2,"v":1505900},{"d":"2024-07-31","o":100.17,"h":100.57,"l":94.77,"c":95.78,"v":2449700},{"d":"2024-08-01","o":96.18,"h":97.22,"l":94.08,"c":97.1,"v":2040000},{"d":"2024-08-02","o":96.95,"h":99.39,"l":96.52,"c":98.67,"v":3584700},{"d":"2024-08-05","o":100.33,"h":100.57,"l":94.41,"c":96.06,"v":2599900},{"d":"2024-08-06","o":96.22,"h":97.67,"l":96.22,"c":96.64,"v":1402000},{"d":"2024-08-07","o":96.37,"h":97.97,"l":96.35,"c":96.8,"v":1537200},{"d":"2024-08-08","o":96.43,"h":98.71,"l":96.15,"c":98.4,"v":1091800},{"d":"2024-08-09","o":98.4,"h":98.95,"l":97.87,"c":98.79,"v":737400},{"d":"2024-08-12","o":98.43,"h":99.28,"l":97.78,"c":97.97,"v":740700},{"d":"2024-08-13","o":98.56,"h":98.56,"l":96.81,"c":97.73,"v":848600},{"d":"2024-08-14","o":97.99,"h":101.04,"l":97.99,"c":100.9,"v":1239100},{"d":"2024-08-15","o":101.43,"h":102.35,"l":100.95,"c":101.65,"v":1076500},{"d":"2024-08-16","o":102.31,"h":102.9,"l":101.53,"c":102.55,"v":801600},{"d":"2024-08-19","o":102.54,"h":103.47,"l":102.36,"c":103,"v":865200},{"d":"2024-08-20","o":102.97,"h":103.29,"l":102.28,"c":102.8,"v":700600},{"d":"2024-08-21","o":103.2,"h":104.72,"l":102.97,"c":104.6,"v":1013200},{"d":"2024-08-22","o":104.75,"h":106.54,"l":104.75,"c":106.51,"v":1144900},{"d":"2024-08-23","o":106.96,"h":109.15,"l":106.34,"c":109.02,"v":1514500},{"d":"2024-08-26","o":108.99,"h":110.12,"l":108.84,"c":109.49,"v":1228000},{"d":"2024-08-27","o":109.77,"h":110.81,"l":109.66,"c":110.68,"v":1446700},{"d":"2024-08-28","o":111.1,"h":111.56,"l":110.13,"c":111.01,"v":990500},{"d":"2024-08-29","o":111.28,"h":112.97,"l":110.28,"c":112.81,"v":1341300},{"d":"2024-08-30","o":112.97,"h":113.66,"l":112.16,"c":113.09,"v":2739400},{"d":"2024-09-03","o":113.09,"h":114.28,"l":112.62,"c":113.25,"v":1846600},{"d":"2024-09-04","o":114,"h":114.65,"l":112.81,"c":113.32,"v":1124900},{"d":"2024-09-05","o":113.21,"h":113.62,"l":111.38,"c":112.19,"v":1551500},{"d":"2024-09-06","o":112,"h":112.86,"l":110.27,"c":110.45,"v":1211500},{"d":"2024-09-09","o":111.2,"h":112.49,"l":110.58,"c":111.73,"v":1457100},{"d":"2024-09-10","o":111.75,"h":112.99,"l":111.06,"c":111.28,"v":1118100},{"d":"2024-09-11","o":111.26,"h":111.87,"l":108.77,"c":109.75,"v":1308400},{"d":"2024-09-12","o":109.53,"h":110.33,"l":109.31,"c":110.26,"v":1198800},{"d":"2024-09-13","o":110.75,"h":112.19,"l":110.38,"c":112.02,"v":1487100},{"d":"2024-09-16","o":112.95,"h":114.39,"l":112.95,"c":114.22,"v":996900},{"d":"2024-09-17","o":114.11,"h":114.69,"l":113.58,"c":113.96,"v":991000},{"d":"2024-09-18","o":114.19,"h":114.27,"l":112.4,"c":113.04,"v":891300},{"d":"2024-09-19","o":113.08,"h":113.32,"l":111.02,"c":111.42,"v":1770100},{"d":"2024-09-20","o":111.55,"h":113.42,"l":110.66,"c":113.24,"v":3369100},{"d":"2024-09-23","o":113.61,"h":114,"l":113.2,"c":113.66,"v":1201000},{"d":"2024-09-24","o":113.66,"h":114.19,"l":112.79,"c":113.35,"v":1091100},{"d":"2024-09-25","o":113.69,"h":113.91,"l":112.62,"c":113.07,"v":1052800},{"d":"2024-09-26","o":112.23,"h":113.65,"l":112.09,"c":112.57,"v":1441000},{"d":"2024-09-27","o":112.73,"h":113.67,"l":112.47,"c":113.41,"v":1356200},{"d":"2024-09-30","o":113.37,"h":113.53,"l":110.05,"c":111.88,"v":2391400},{"d":"2024-10-01","o":111.79,"h":114.05,"l":111.38,"c":113.51,"v":1238200},{"d":"2024-10-02","o":113.51,"h":114.45,"l":113.1,"c":113.74,"v":961500},{"d":"2024-10-03","o":113.38,"h":113.87,"l":112.75,"c":112.85,"v":891100},{"d":"2024-10-04","o":112.19,"h":115.03,"l":112,"c":114.86,"v":1293200},{"d":"2024-10-07","o":115.25,"h":116.47,"l":106.71,"c":107.79,"v":3264600},{"d":"2024-10-08","o":108.7,"h":110.69,"l":108.7,"c":109.91,"v":2177800},{"d":"2024-10-09","o":109.53,"h":113.25,"l":109.37,"c":113.09,"v":2072500},{"d":"2024-10-10","o":115.72,"h":116.41,"l":113.12,"c":113.9,"v":1352200},{"d":"2024-10-11","o":114.62,"h":115.06,"l":114,"c":114.4,"v":1452300},{"d":"2024-10-14","o":113.1,"h":113.1,"l":108.96,"c":111.09,"v":2677000},{"d":"2024-10-15","o":111.17,"h":111.34,"l":107.98,"c":108.06,"v":2561800},{"d":"2024-10-16","o":108.07,"h":109.68,"l":107.32,"c":107.47,"v":1696200},{"d":"2024-10-17","o":108.09,"h":109.13,"l":107.47,"c":108.25,"v":1954000},{"d":"2024-10-18","o":108.47,"h":108.68,"l":107.64,"c":108.53,"v":4339400},{"d":"2024-10-21","o":108.53,"h":109.61,"l":107.96,"c":108.5,"v":1302300},{"d":"2024-10-22","o":108.35,"h":108.73,"l":106.45,"c":107.79,"v":1078400},{"d":"2024-10-23","o":107.58,"h":107.91,"l":106.37,"c":107,"v":1635400},{"d":"2024-10-24","o":107.33,"h":107.89,"l":106.84,"c":107.04,"v":1467400},{"d":"2024-10-25","o":106.68,"h":107.19,"l":104.9,"c":105.3,"v":1490100},{"d":"2024-10-28","o":105.54,"h":106.34,"l":105.4,"c":105.66,"v":1224700},{"d":"2024-10-29","o":105.93,"h":106.63,"l":104.68,"c":104.8,"v":1316800},{"d":"2024-10-30","o":104.65,"h":105.76,"l":104,"c":105.14,"v":1727400},{"d":"2024-10-31","o":102.12,"h":103.21,"l":98.27,"c":98.56,"v":3438200},{"d":"2024-11-01","o":98.57,"h":99.34,"l":95.86,"c":96.02,"v":4006500},{"d":"2024-11-04","o":96.16,"h":96.28,"l":94.95,"c":95,"v":2293300},{"d":"2024-11-05","o":95.24,"h":96.52,"l":95.05,"c":96.5,"v":1906700},{"d":"2024-11-06","o":101.88,"h":101.97,"l":100.15,"c":101.7,"v":3283100},{"d":"2024-11-07","o":101.86,"h":102.16,"l":99.72,"c":99.8,"v":2048900},{"d":"2024-11-08","o":102.45,"h":103.17,"l":101,"c":101.85,"v":1887200},{"d":"2024-11-11","o":102.27,"h":102.51,"l":100.07,"c":100.5,"v":2131700},{"d":"2024-11-12","o":100.51,"h":101.36,"l":100.2,"c":101.12,"v":2402000},{"d":"2024-11-13","o":101.21,"h":102.13,"l":100.75,"c":101.18,"v":1736000},{"d":"2024-11-14","o":101.36,"h":102.11,"l":99.64,"c":100.05,"v":2165600},{"d":"2024-11-15","o":100.54,"h":102.37,"l":100.54,"c":101.83,"v":2726400},{"d":"2024-11-18","o":96.55,"h":97.15,"l":95.75,"c":96.98,"v":2255800},{"d":"2024-11-19","o":96.09,"h":96.59,"l":95.28,"c":95.69,"v":1554600},{"d":"2024-11-20","o":95.83,"h":96.03,"l":94,"c":95.71,"v":2889900},{"d":"2024-11-21","o":95.66,"h":98.78,"l":95.52,"c":98.59,"v":1923700},{"d":"2024-11-22","o":98.62,"h":99.8,"l":98.03,"c":99.69,"v":1569600},{"d":"2024-11-25","o":99.91,"h":100.62,"l":98.83,"c":100.06,"v":4050500},{"d":"2024-11-26","o":100.1,"h":100.69,"l":99.42,"c":100.41,"v":1269200},{"d":"2024-11-27","o":100.79,"h":101.66,"l":100.48,"c":100.74,"v":991500},{"d":"2024-11-29","o":100.83,"h":101.28,"l":100.27,"c":100.72,"v":797200},{"d":"2024-12-02","o":100.59,"h":100.93,"l":99.26,"c":99.3,"v":1472400},{"d":"2024-12-03","o":100,"h":100.48,"l":98.69,"c":99.53,"v":1966600},{"d":"2024-12-04","o":99.74,"h":99.99,"l":98.29,"c":98.48,"v":1553300},{"d":"2024-12-05","o":98.86,"h":99.31,"l":98.31,"c":98.49,"v":1379100},{"d":"2024-12-06","o":98.46,"h":98.81,"l":97.01,"c":97.83,"v":1398300},{"d":"2024-12-09","o":97.39,"h":97.7,"l":95.72,"c":95.9,"v":1805500},{"d":"2024-12-10","o":95.25,"h":95.9,"l":92.31,"c":93.35,"v":1869800},{"d":"2024-12-11","o":93.56,"h":94.12,"l":92.42,"c":94.07,"v":1516100},{"d":"2024-12-12","o":94.23,"h":95.36,"l":93.67,"c":93.92,"v":1449200},{"d":"2024-12-13","o":94.17,"h":94.33,"l":93.36,"c":93.42,"v":2067200},{"d":"2024-12-16","o":93.4,"h":93.42,"l":91.17,"c":91.34,"v":2771800},{"d":"2024-12-17","o":90.84,"h":90.87,"l":89.88,"c":90.53,"v":2487800},{"d":"2024-12-18","o":90.81,"h":90.98,"l":88.67,"c":88.71,"v":2008900},{"d":"2024-12-19","o":88.83,"h":90.03,"l":88.83,"c":88.99,"v":2120800},{"d":"2024-12-20","o":88.63,"h":91.35,"l":88.53,"c":90.99,"v":5114300},{"d":"2024-12-23","o":90.09,"h":92.19,"l":90.09,"c":92.09,"v":1729800},{"d":"2024-12-24","o":92.34,"h":92.74,"l":91.87,"c":92.67,"v":767100},{"d":"2024-12-26","o":92.51,"h":93.11,"l":92.08,"c":92.93,"v":842800},{"d":"2024-12-27","o":92.37,"h":93.16,"l":91.92,"c":92.34,"v":1030500},{"d":"2024-12-30","o":91.78,"h":92.24,"l":90.8,"c":91.89,"v":1010000},{"d":"2024-12-31","o":92.4,"h":92.47,"l":91.66,"c":92.35,"v":1095200},{"d":"2025-01-02","o":92.95,"h":93.04,"l":91.18,"c":91.38,"v":1029800},{"d":"2025-01-03","o":91.63,"h":92.01,"l":90.88,"c":91.4,"v":1624700},{"d":"2025-01-06","o":91.29,"h":92.01,"l":90.52,"c":90.74,"v":1791000},{"d":"2025-01-07","o":90.74,"h":93.25,"l":90.58,"c":92.25,"v":2144200},{"d":"2025-01-08","o":92.42,"h":93,"l":91.34,"c":92.66,"v":1698000},{"d":"2025-01-10","o":91.04,"h":92,"l":89.9,"c":90.17,"v":2896400},{"d":"2025-01-13","o":89.84,"h":91.33,"l":89.47,"c":90.83,"v":1512600},{"d":"2025-01-14","o":91.12,"h":92.2,"l":89.97,"c":91.99,"v":2493700},{"d":"2025-01-15","o":93.1,"h":93.76,"l":92.74,"c":93.62,"v":1955500},{"d":"2025-01-16","o":93.88,"h":96.17,"l":93.75,"c":96.1,"v":1847200},{"d":"2025-01-17","o":96.18,"h":96.84,"l":95.42,"c":95.51,"v":4619700},{"d":"2025-01-21","o":96,"h":96.52,"l":94.71,"c":94.88,"v":1694100},{"d":"2025-01-22","o":94.9,"h":95.01,"l":93.06,"c":93.21,"v":1912500},{"d":"2025-01-23","o":93.43,"h":93.74,"l":92.81,"c":93.02,"v":1158800},{"d":"2025-01-24","o":92.97,"h":93.55,"l":92,"c":92.76,"v":1334600},{"d":"2025-01-27","o":93.28,"h":96.53,"l":93.18,"c":96.52,"v":1899300},{"d":"2025-01-28","o":96.2,"h":96.83,"l":94.83,"c":95.21,"v":1626100},{"d":"2025-01-29","o":94.84,"h":95.17,"l":93.46,"c":93.82,"v":2247300},{"d":"2025-01-30","o":94.37,"h":95.05,"l":92.86,"c":94.58,"v":1556800},{"d":"2025-01-31","o":93.95,"h":94.61,"l":92.34,"c":93.07,"v":2040600},{"d":"2025-02-03","o":92.57,"h":93.5,"l":91.16,"c":93.1,"v":2056400},{"d":"2025-02-04","o":92.38,"h":93.56,"l":92.38,"c":92.77,"v":1861700},{"d":"2025-02-05","o":92.97,"h":93.14,"l":92.22,"c":93.06,"v":1576800},{"d":"2025-02-06","o":94.25,"h":94.3,"l":93,"c":93.88,"v":1367300},{"d":"2025-02-07","o":93.85,"h":94.07,"l":93.16,"c":93.5,"v":1305000},{"d":"2025-02-10","o":93.59,"h":93.69,"l":91.24,"c":91.46,"v":1982800},{"d":"2025-02-11","o":89.5,"h":90.44,"l":87.42,"c":89.6,"v":3121900},{"d":"2025-02-12","o":88.43,"h":89.76,"l":87.94,"c":88.26,"v":3316600},{"d":"2025-02-13","o":88.71,"h":90.32,"l":88.19,"c":90.16,"v":1728500},{"d":"2025-02-14","o":90.16,"h":90.21,"l":88.02,"c":88.2,"v":1824000},{"d":"2025-02-18","o":88.68,"h":88.9,"l":87.76,"c":88.33,"v":1616300},{"d":"2025-02-19","o":88.4,"h":89.32,"l":88.06,"c":88.69,"v":1559200},{"d":"2025-02-20","o":88.51,"h":89.35,"l":87.78,"c":89.05,"v":2089300},{"d":"2025-02-21","o":89.01,"h":89.26,"l":87.89,"c":88.13,"v":1724200},{"d":"2025-02-24","o":88.44,"h":89.98,"l":88.15,"c":89.55,"v":1386200},{"d":"2025-02-25","o":90,"h":90.61,"l":89.5,"c":90.35,"v":1652200},{"d":"2025-02-26","o":90.27,"h":90.65,"l":89.13,"c":89.57,"v":1769400},{"d":"2025-02-27","o":90,"h":92.36,"l":89.79,"c":92.1,"v":2033600},{"d":"2025-02-28","o":92.98,"h":94.27,"l":91.82,"c":92.91,"v":2576100},{"d":"2025-03-03","o":91.61,"h":94,"l":91.52,"c":92.98,"v":1739800},{"d":"2025-03-04","o":93.06,"h":93.67,"l":91.76,"c":91.87,"v":2319300},{"d":"2025-03-05","o":91.37,"h":92.13,"l":90.6,"c":91.35,"v":2111500},{"d":"2025-03-06","o":90.79,"h":91.64,"l":89.8,"c":91.38,"v":1427400},{"d":"2025-03-07","o":90.91,"h":91.74,"l":90.31,"c":91,"v":1073500},{"d":"2025-03-10","o":90.68,"h":93.1,"l":90.23,"c":90.72,"v":1856700},{"d":"2025-03-11","o":90.8,"h":91.03,"l":89.52,"c":90.09,"v":1910000},{"d":"2025-03-12","o":89.96,"h":90.22,"l":88.34,"c":89.16,"v":1326600},{"d":"2025-03-13","o":89,"h":90.68,"l":89,"c":90.41,"v":1374800},{"d":"2025-03-14","o":90.75,"h":92.82,"l":90.09,"c":92.57,"v":1500400},{"d":"2025-03-17","o":91.95,"h":95.52,"l":91.82,"c":95.28,"v":2564700},{"d":"2025-03-18","o":95.41,"h":95.9,"l":93.11,"c":93.3,"v":1482000},{"d":"2025-03-19","o":93.49,"h":93.81,"l":92.68,"c":93.19,"v":1583300},{"d":"2025-03-20","o":93.24,"h":93.52,"l":92.18,"c":92.45,"v":1394200},{"d":"2025-03-21","o":92.45,"h":93.03,"l":91.6,"c":91.98,"v":3427200},{"d":"2025-03-24","o":92.45,"h":94.35,"l":92.22,"c":94.01,"v":1726100},{"d":"2025-03-25","o":93.86,"h":95.43,"l":93.84,"c":94.58,"v":1412600},{"d":"2025-03-26","o":95.25,"h":96.6,"l":95.01,"c":95.93,"v":1322000},{"d":"2025-03-27","o":96.24,"h":97.31,"l":95.27,"c":96.94,"v":1585700},{"d":"2025-03-28","o":97,"h":97.4,"l":94.66,"c":95.06,"v":1193200},{"d":"2025-03-31","o":95.06,"h":96.82,"l":95,"c":96.18,"v":1757100},{"d":"2025-04-01","o":96.01,"h":96.8,"l":95,"c":96.14,"v":1332000},{"d":"2025-04-02","o":95.64,"h":96.92,"l":95.13,"c":96.82,"v":1107200},{"d":"2025-04-03","o":95.14,"h":96.9,"l":95.05,"c":96.28,"v":1430700},{"d":"2025-04-04","o":94.37,"h":94.49,"l":87.48,"c":87.83,"v":2688200},{"d":"2025-04-07","o":86.85,"h":88.79,"l":82.49,"c":84.99,"v":3542500},{"d":"2025-04-08","o":85.73,"h":89.39,"l":85.45,"c":86.42,"v":2751900},{"d":"2025-04-09","o":85.04,"h":91.93,"l":85.04,"c":91.48,"v":2444900},{"d":"2025-04-10","o":91.19,"h":92.28,"l":88.71,"c":90.58,"v":2269500},{"d":"2025-04-11","o":90.3,"h":92.75,"l":89.13,"c":92.13,"v":1928400},{"d":"2025-04-14","o":92.87,"h":94.22,"l":91.93,"c":92.87,"v":1187800},{"d":"2025-04-15","o":93.65,"h":93.65,"l":92.35,"c":92.46,"v":1258500},{"d":"2025-04-16","o":92.5,"h":94.09,"l":91.92,"c":92.38,"v":1622600},{"d":"2025-04-17","o":92.98,"h":93.3,"l":91.39,"c":92.57,"v":1414300},{"d":"2025-04-21","o":92.29,"h":92.33,"l":88.95,"c":89.79,"v":1448400},{"d":"2025-04-22","o":90.91,"h":93.37,"l":90.48,"c":92.95,"v":1379000},{"d":"2025-04-23","o":93.08,"h":94.28,"l":91.97,"c":92.51,"v":1108300},{"d":"2025-04-24","o":92.09,"h":92.59,"l":91.09,"c":92.1,"v":1828800},{"d":"2025-04-25","o":91.46,"h":91.81,"l":89.83,"c":90.68,"v":1304300},{"d":"2025-04-28","o":90.61,"h":91.6,"l":90.35,"c":91.19,"v":1183000},{"d":"2025-04-29","o":91.3,"h":92.61,"l":90.69,"c":92.39,"v":1271500},{"d":"2025-04-30","o":88.41,"h":91.08,"l":86.23,"c":90.68,"v":2833400},{"d":"2025-05-01","o":90.13,"h":90.62,"l":89.17,"c":89.67,"v":1861600},{"d":"2025-05-02","o":90.86,"h":92.74,"l":90.17,"c":92.48,"v":1596400},{"d":"2025-05-05","o":91.92,"h":92.93,"l":90.9,"c":92.58,"v":954500},{"d":"2025-05-06","o":92.4,"h":93.51,"l":91.54,"c":93,"v":1387500},{"d":"2025-05-07","o":93,"h":93.92,"l":92.33,"c":92.69,"v":1224000},{"d":"2025-05-08","o":93.25,"h":95.06,"l":92.67,"c":94.56,"v":1608100},{"d":"2025-05-09","o":94.74,"h":94.93,"l":94.26,"c":94.54,"v":1278400},{"d":"2025-05-12","o":95.68,"h":95.83,"l":92.98,"c":94.63,"v":1129300},{"d":"2025-05-13","o":94.41,"h":95.31,"l":93.4,"c":93.42,"v":1711700},{"d":"2025-05-14","o":93.25,"h":93.6,"l":90.68,"c":90.85,"v":2068700},{"d":"2025-05-15","o":91.66,"h":93.62,"l":91.12,"c":93.54,"v":1377600},{"d":"2025-05-16","o":93.63,"h":94.7,"l":93.18,"c":94.59,"v":1113300},{"d":"2025-05-19","o":94.56,"h":95.63,"l":94.21,"c":95.16,"v":1315900},{"d":"2025-05-20","o":94.63,"h":95.01,"l":93.73,"c":94.19,"v":1460600},{"d":"2025-05-21","o":93.65,"h":93.65,"l":92.41,"c":92.85,"v":1156500},{"d":"2025-05-22","o":92.78,"h":92.85,"l":91.16,"c":91.97,"v":1111500},{"d":"2025-05-23","o":91.69,"h":92.39,"l":91.42,"c":92.07,"v":977000},{"d":"2025-05-27","o":92.66,"h":94.67,"l":92.01,"c":94.62,"v":1670000},{"d":"2025-05-28","o":94.45,"h":94.9,"l":92.92,"c":92.98,"v":1640500},{"d":"2025-05-29","o":93.31,"h":94.24,"l":92.88,"c":94.2,"v":1194600},{"d":"2025-05-30","o":92.36,"h":95.59,"l":91.16,"c":95.04,"v":2897700},{"d":"2025-06-02","o":94.61,"h":96.33,"l":93.95,"c":96.27,"v":1423400},{"d":"2025-06-03","o":95.82,"h":96.79,"l":94.05,"c":95.82,"v":1394400},{"d":"2025-06-04","o":95.65,"h":96.11,"l":94.69,"c":94.75,"v":871600},{"d":"2025-06-05","o":94.99,"h":95.44,"l":94.13,"c":94.57,"v":816600},{"d":"2025-06-06","o":95.23,"h":96,"l":94.74,"c":95.53,"v":711400},{"d":"2025-06-09","o":95.37,"h":95.39,"l":91.12,"c":92.35,"v":1345300},{"d":"2025-06-10","o":90.73,"h":90.98,"l":89.24,"c":89.77,"v":1770200},{"d":"2025-06-11","o":89.98,"h":90.43,"l":89.04,"c":89.39,"v":2482800},{"d":"2025-06-12","o":89.21,"h":91.93,"l":89.06,"c":91.91,"v":1658500},{"d":"2025-06-13","o":91.54,"h":92.18,"l":90.75,"c":90.99,"v":1654500},{"d":"2025-06-16","o":91.17,"h":92.12,"l":90.89,"c":91.14,"v":2078300},{"d":"2025-06-17","o":90.6,"h":90.6,"l":88.95,"c":90.15,"v":1956700},{"d":"2025-06-18","o":89.87,"h":90.98,"l":89.73,"c":90.3,"v":1559300},{"d":"2025-06-20","o":90.68,"h":91.6,"l":89.82,"c":90.17,"v":2503600},{"d":"2025-06-23","o":90.45,"h":91.14,"l":89.92,"c":91.11,"v":1587400},{"d":"2025-06-24","o":91.36,"h":91.52,"l":90.22,"c":90.97,"v":1505500},{"d":"2025-06-25","o":90.6,"h":90.64,"l":88.98,"c":89.23,"v":1415900},{"d":"2025-06-26","o":89.6,"h":90.4,"l":89.28,"c":90.29,"v":1532500},{"d":"2025-06-27","o":90.22,"h":91.09,"l":89.55,"c":90.32,"v":2285200},{"d":"2025-06-30","o":90.02,"h":91.41,"l":90.02,"c":91.05,"v":1909900},{"d":"2025-07-01","o":91.4,"h":91.96,"l":90.44,"c":91.5,"v":3133400},{"d":"2025-07-02","o":91.17,"h":91.5,"l":87.83,"c":88.38,"v":3496700},{"d":"2025-07-03","o":88.88,"h":89.66,"l":88.51,"c":89.19,"v":1964500},{"d":"2025-07-07","o":89.04,"h":89.68,"l":88.67,"c":89.42,"v":2902300},{"d":"2025-07-08","o":88.98,"h":90.97,"l":88.85,"c":90.21,"v":2430800},{"d":"2025-07-09","o":89.61,"h":90.28,"l":87.7,"c":87.92,"v":3287700},{"d":"2025-07-10","o":87.47,"h":88.58,"l":86.54,"c":88.56,"v":2525800},{"d":"2025-07-11","o":88.03,"h":88.36,"l":87.36,"c":87.84,"v":1943600},{"d":"2025-07-14","o":87.64,"h":91.42,"l":87.64,"c":90.59,"v":4127700},{"d":"2025-07-15","o":90.1,"h":90.7,"l":88.08,"c":88.19,"v":2209200},{"d":"2025-07-16","o":88.57,"h":89.18,"l":87.58,"c":89.07,"v":2349100},{"d":"2025-07-17","o":89,"h":89.38,"l":88,"c":88.66,"v":2596600},{"d":"2025-07-18","o":88.5,"h":89.07,"l":88.1,"c":88.35,"v":6501700},{"d":"2025-07-21","o":88.18,"h":88.57,"l":87.53,"c":87.55,"v":2396200},{"d":"2025-07-22","o":88.08,"h":89.15,"l":87.87,"c":89,"v":2523500},{"d":"2025-07-23","o":89.36,"h":89.6,"l":87.92,"c":88.62,"v":2925900},{"d":"2025-07-24","o":88.42,"h":88.51,"l":87.8,"c":88,"v":2188800},{"d":"2025-07-25","o":88.28,"h":89.07,"l":87.9,"c":88.89,"v":2552600},{"d":"2025-07-28","o":88.58,"h":88.76,"l":86.47,"c":86.5,"v":2260400},{"d":"2025-07-29","o":87.21,"h":87.3,"l":85.69,"c":86.12,"v":3428800},{"d":"2025-07-30","o":89.83,"h":89.83,"l":84.81,"c":85.61,"v":3697700},{"d":"2025-07-31","o":85.35,"h":86.65,"l":85.07,"c":86.06,"v":2798300},{"d":"2025-08-01","o":86.38,"h":88.06,"l":86.29,"c":88,"v":2846800},{"d":"2025-08-04","o":87.92,"h":89.04,"l":87.89,"c":88.51,"v":2315000},{"d":"2025-08-05","o":88.67,"h":89.18,"l":88.14,"c":88.66,"v":1743200},{"d":"2025-08-06","o":88.94,"h":90.11,"l":88.56,"c":89.76,"v":2386400},{"d":"2025-08-07","o":89.99,"h":90.06,"l":87.78,"c":88.86,"v":2165800},{"d":"2025-08-08","o":89.08,"h":89.73,"l":88.49,"c":88.83,"v":1345600},{"d":"2025-08-11","o":88.88,"h":90.5,"l":88.88,"c":89.88,"v":2212900},{"d":"2025-08-12","o":89.89,"h":90.08,"l":87.77,"c":87.78,"v":2280100},{"d":"2025-08-13","o":88.13,"h":89.97,"l":87.93,"c":89.95,"v":2233900},{"d":"2025-08-14","o":89.91,"h":91.9,"l":89.47,"c":91.46,"v":2019800},{"d":"2025-08-15","o":92,"h":92,"l":90.44,"c":90.72,"v":3051800},{"d":"2025-08-18","o":90.66,"h":91.11,"l":90.23,"c":90.35,"v":1929100},{"d":"2025-08-19","o":90.54,"h":91.87,"l":90,"c":91.84,"v":1320200},{"d":"2025-08-20","o":92.03,"h":93.37,"l":91.56,"c":92.84,"v":1190200},{"d":"2025-08-21","o":92.65,"h":94.27,"l":92.65,"c":93.54,"v":1584200},{"d":"2025-08-22","o":94.09,"h":94.51,"l":93.25,"c":93.41,"v":1820200},{"d":"2025-08-25","o":93.03,"h":93.3,"l":91.83,"c":91.88,"v":1003900},{"d":"2025-08-26","o":91.48,"h":91.63,"l":90.55,"c":90.9,"v":3230200},{"d":"2025-08-27","o":91,"h":92,"l":90.96,"c":91.71,"v":1098300},{"d":"2025-08-28","o":91.71,"h":91.71,"l":90.6,"c":91.2,"v":1346600},{"d":"2025-08-29","o":91.32,"h":91.97,"l":91.09,"c":91.53,"v":1563000},{"d":"2025-09-02","o":91.74,"h":92.31,"l":91.08,"c":91.32,"v":2121600},{"d":"2025-09-03","o":91.11,"h":93.08,"l":91,"c":92.9,"v":2234900},{"d":"2025-09-04","o":93.58,"h":93.8,"l":92.1,"c":92.22,"v":1591300},{"d":"2025-09-05","o":92.13,"h":92.49,"l":91.09,"c":91.29,"v":1403700},{"d":"2025-09-08","o":93.5,"h":93.5,"l":90.13,"c":90.9,"v":2393000},{"d":"2025-09-09","o":90.9,"h":91.04,"l":89.49,"c":89.61,"v":2643500},{"d":"2025-09-10","o":89.04,"h":90.65,"l":88.7,"c":90.6,"v":2067900},{"d":"2025-09-11","o":90.7,"h":92.37,"l":90.68,"c":92.29,"v":1562500},{"d":"2025-09-12","o":92.2,"h":92.93,"l":91.97,"c":92.26,"v":1256500},{"d":"2025-09-15","o":91.99,"h":92.21,"l":89.7,"c":89.86,"v":1767000},{"d":"2025-09-16","o":88.96,"h":89.23,"l":87.2,"c":87.38,"v":2710500},{"d":"2025-09-17","o":87.31,"h":88.03,"l":87.11,"c":87.35,"v":2533500},{"d":"2025-09-18","o":87.04,"h":88.76,"l":87.01,"c":88.19,"v":2249800},{"d":"2025-09-19","o":88.85,"h":89.01,"l":88.27,"c":88.4,"v":4190200},{"d":"2025-09-22","o":88.34,"h":88.78,"l":87.77,"c":88.03,"v":3034900},{"d":"2025-09-23","o":88.03,"h":88.65,"l":87.58,"c":88.46,"v":2210300},{"d":"2025-09-24","o":88.47,"h":90.86,"l":88.21,"c":90.76,"v":2825900},{"d":"2025-09-25","o":91,"h":91.58,"l":88.77,"c":89.57,"v":2230400},{"d":"2025-09-26","o":90,"h":91.05,"l":89.7,"c":90.88,"v":1444400},{"d":"2025-09-29","o":90.87,"h":90.87,"l":89.26,"c":89.83,"v":1242600},{"d":"2025-09-30","o":89.82,"h":90.94,"l":89.51,"c":90.73,"v":1724800},{"d":"2025-10-01","o":90.24,"h":91.06,"l":89.79,"c":90.31,"v":1446900},{"d":"2025-10-02","o":89.64,"h":90.42,"l":88.77,"c":89.08,"v":1460300},{"d":"2025-10-03","o":88.85,"h":91.53,"l":88.83,"c":90.79,"v":1801400},{"d":"2025-10-06","o":91.03,"h":92.06,"l":90.86,"c":91.35,"v":1474500},{"d":"2025-10-07","o":91.65,"h":94.11,"l":91.65,"c":94.1,"v":2143800},{"d":"2025-10-08","o":94.67,"h":94.81,"l":92.83,"c":93.1,"v":1651600},{"d":"2025-10-09","o":93.11,"h":93.62,"l":91.86,"c":92.23,"v":1441400},{"d":"2025-10-10","o":92.71,"h":93,"l":91.81,"c":92.47,"v":1795400},{"d":"2025-10-13","o":90.87,"h":92.86,"l":90.86,"c":92.25,"v":1779100},{"d":"2025-10-14","o":92.25,"h":92.81,"l":90.82,"c":92.23,"v":1813800},{"d":"2025-10-15","o":91.55,"h":92,"l":88.77,"c":89.57,"v":2137500},{"d":"2025-10-16","o":88.34,"h":88.5,"l":85.93,"c":86.23,"v":3507300},{"d":"2025-10-17","o":86.51,"h":87.43,"l":86.31,"c":86.51,"v":6463200},{"d":"2025-10-20","o":87.11,"h":87.25,"l":86,"c":86.97,"v":1892200},{"d":"2025-10-21","o":86.84,"h":88.06,"l":86.35,"c":87.7,"v":1653200},{"d":"2025-10-22","o":88.06,"h":88.4,"l":86.95,"c":87.88,"v":1691300},{"d":"2025-10-23","o":88.18,"h":88.29,"l":86.98,"c":87.46,"v":1220900},{"d":"2025-10-24","o":87.46,"h":87.64,"l":86.81,"c":87.15,"v":1390400},{"d":"2025-10-27","o":87,"h":87.62,"l":85.79,"c":85.94,"v":2303600},{"d":"2025-10-28","o":87.04,"h":87.04,"l":82.45,"c":84.72,"v":3721600},{"d":"2025-10-29","o":84.59,"h":86.14,"l":84,"c":85.85,"v":2765300},{"d":"2025-10-30","o":86.09,"h":87.12,"l":85,"c":86.64,"v":3465500},{"d":"2025-10-31","o":85.83,"h":87,"l":85.68,"c":86.31,"v":2265900},{"d":"2025-11-03","o":86.31,"h":86.31,"l":84.7,"c":86,"v":2815900},{"d":"2025-11-04","o":85.99,"h":87.63,"l":85.99,"c":87.47,"v":2748800},{"d":"2025-11-05","o":87.69,"h":88.6,"l":87.49,"c":87.55,"v":2396000},{"d":"2025-11-06","o":87.52,"h":88.96,"l":87.41,"c":87.76,"v":2573700},{"d":"2025-11-07","o":87.96,"h":89.64,"l":87.79,"c":89.57,"v":2431600},{"d":"2025-11-10","o":88.78,"h":89.99,"l":88.64,"c":89.79,"v":2620100},{"d":"2025-11-11","o":90,"h":91.13,"l":89.91,"c":90.66,"v":2564000},{"d":"2025-11-12","o":90.66,"h":91.94,"l":90.48,"c":91.78,"v":1911000},{"d":"2025-11-13","o":92,"h":93.58,"l":91.85,"c":92.76,"v":2329800},{"d":"2025-11-14","o":93.1,"h":93.57,"l":91.56,"c":92.52,"v":1554900},{"d":"2025-11-17","o":92.85,"h":93.13,"l":91.67,"c":91.81,"v":1318500},{"d":"2025-11-18","o":91.62,"h":92.76,"l":91.22,"c":91.79,"v":1467300},{"d":"2025-11-19","o":91.71,"h":92.05,"l":90.86,"c":91.17,"v":1499200},{"d":"2025-11-20","o":91.53,"h":92.27,"l":91.27,"c":91.88,"v":1661000},{"d":"2025-11-21","o":92.08,"h":93.57,"l":91.59,"c":92.46,"v":1611300},{"d":"2025-11-24","o":92.46,"h":92.56,"l":91.23,"c":91.94,"v":3317100},{"d":"2025-11-25","o":93.01,"h":93.96,"l":92.78,"c":93.61,"v":1851200},{"d":"2025-11-26","o":93.65,"h":94.47,"l":93.37,"c":94.4,"v":1587800},{"d":"2025-11-28","o":94.46,"h":94.94,"l":93.9,"c":93.92,"v":897600},{"d":"2025-12-01","o":94,"h":94.54,"l":92.69,"c":93.16,"v":1662600},{"d":"2025-12-02","o":92.96,"h":93.43,"l":91.93,"c":92.69,"v":2262700},{"d":"2025-12-03","o":92.87,"h":93.79,"l":92.06,"c":92.72,"v":2503900},{"d":"2025-12-04","o":92.68,"h":93.33,"l":91.85,"c":92.39,"v":1647600},{"d":"2025-12-05","o":92.17,"h":92.17,"l":91.2,"c":91.72,"v":1432400},{"d":"2025-12-08","o":91.22,"h":91.49,"l":90.5,"c":90.94,"v":2009600},{"d":"2025-12-09","o":91.03,"h":92.41,"l":91.03,"c":91.92,"v":1703600},{"d":"2025-12-10","o":92.08,"h":93.17,"l":91.63,"c":91.77,"v":3199300},{"d":"2025-12-11","o":92.22,"h":94.32,"l":91.46,"c":93.64,"v":3490800},{"d":"2025-12-12","o":94.28,"h":94.28,"l":93.42,"c":93.92,"v":3601600},{"d":"2025-12-15","o":94.28,"h":96,"l":93.85,"c":95.72,"v":2637400},{"d":"2025-12-16","o":96,"h":96.04,"l":95.02,"c":95.58,"v":2429600},{"d":"2025-12-17","o":95.4,"h":96.35,"l":95.03,"c":95.89,"v":2337000},{"d":"2025-12-18","o":95.37,"h":96.51,"l":94.78,"c":96.45,"v":2263200},{"d":"2025-12-19","o":96.45,"h":96.66,"l":95.52,"c":96.2,"v":8319900},{"d":"2025-12-22","o":95.66,"h":97.18,"l":95.58,"c":97.12,"v":1394800},{"d":"2025-12-23","o":97.18,"h":97.6,"l":96.86,"c":96.96,"v":1696200},{"d":"2025-12-24","o":96.96,"h":97.39,"l":96.25,"c":96.4,"v":649700},{"d":"2025-12-26","o":96.55,"h":96.66,"l":95.74,"c":95.87,"v":1324000},{"d":"2025-12-29","o":96.04,"h":96.54,"l":95.85,"c":96.39,"v":1094700},{"d":"2025-12-30","o":96.18,"h":96.76,"l":95.93,"c":96.66,"v":1125300},{"d":"2025-12-31","o":96.5,"h":96.72,"l":95.91,"c":95.92,"v":1159700},{"d":"2026-01-02","o":95.77,"h":95.79,"l":93.56,"c":93.86,"v":1563400},{"d":"2026-01-05","o":92.81,"h":95.45,"l":92.51,"c":94.44,"v":2225200},{"d":"2026-01-06","o":93.95,"h":94.44,"l":93.03,"c":93.92,"v":1622000},{"d":"2026-01-07","o":93.92,"h":95.2,"l":93.69,"c":95.16,"v":1890700},{"d":"2026-01-08","o":95.19,"h":96.65,"l":95.19,"c":96.38,"v":1404500},{"d":"2026-01-09","o":95.89,"h":96.71,"l":95.09,"c":95.18,"v":1505500},{"d":"2026-01-12","o":95.38,"h":95.74,"l":92.88,"c":93.24,"v":2212800},{"d":"2026-01-13","o":93.08,"h":93.44,"l":90.43,"c":90.77,"v":2577700},{"d":"2026-01-14","o":90.75,"h":91.65,"l":90.61,"c":91.29,"v":2864500},{"d":"2026-01-15","o":91.42,"h":92.17,"l":90.36,"c":90.94,"v":2472400},{"d":"2026-01-16","o":90.81,"h":90.92,"l":89.94,"c":90.65,"v":7704400},{"d":"2026-01-20","o":90.17,"h":92.11,"l":90.06,"c":91.8,"v":2463600},{"d":"2026-01-21","o":91.78,"h":92.96,"l":90.55,"c":92.28,"v":2342000},{"d":"2026-01-22","o":91.69,"h":92.58,"l":90.96,"c":92.51,"v":1848100},{"d":"2026-01-23","o":92.02,"h":93.27,"l":91.44,"c":92.96,"v":1686600},{"d":"2026-01-26","o":93.43,"h":94.45,"l":93.17,"c":93.7,"v":2531900},{"d":"2026-01-27","o":93.62,"h":93.74,"l":92.45,"c":93.46,"v":1580500},{"d":"2026-01-28","o":93.38,"h":94.83,"l":92.96,"c":94.17,"v":1955000},{"d":"2026-01-29","o":94.86,"h":95.91,"l":94.3,"c":95.72,"v":1965200},{"d":"2026-01-30","o":96.03,"h":96.55,"l":95.19,"c":96.04,"v":2216200},{"d":"2026-02-02","o":96.26,"h":96.95,"l":95.78,"c":96.71,"v":1665300},{"d":"2026-02-03","o":96.22,"h":97.85,"l":96,"c":96.82,"v":1302100},{"d":"2026-02-04","o":97.3,"h":100.5,"l":97.17,"c":100.13,"v":2346100},{"d":"2026-02-05","o":100.98,"h":102.53,"l":100.68,"c":101.98,"v":2295200},{"d":"2026-02-06","o":101.66,"h":103.39,"l":100.75,"c":100.95,"v":1723900},{"d":"2026-02-09","o":100.61,"h":101.18,"l":96,"c":96.06,"v":2925300},{"d":"2026-02-10","o":95.84,"h":99.08,"l":94.84,"c":97.85,"v":2483100},{"d":"2026-02-11","o":97.75,"h":98.8,"l":95.71,"c":98.61,"v":2007700},{"d":"2026-02-12","o":98.54,"h":100.95,"l":97.66,"c":99.85,"v":2704200},{"d":"2026-02-13","o":99.85,"h":100.28,"l":97.39,"c":98.38,"v":1962300},{"d":"2026-02-17","o":99.39,"h":100.86,"l":98.78,"c":98.88,"v":2365300},{"d":"2026-02-18","o":98.39,"h":98.55,"l":95.93,"c":98.06,"v":1758400},{"d":"2026-02-19","o":98.34,"h":99.14,"l":97.59,"c":98.34,"v":1383100},{"d":"2026-02-20","o":99.12,"h":99.24,"l":97.48,"c":98.49,"v":2074100},{"d":"2026-02-23","o":98.49,"h":99.77,"l":98.12,"c":98.7,"v":1385900},{"d":"2026-02-24","o":98.7,"h":99.49,"l":97.77,"c":99.18,"v":1541800},{"d":"2026-02-25","o":99.36,"h":99.51,"l":98.13,"c":99.36,"v":1522000},{"d":"2026-02-26","o":99.52,"h":100.6,"l":99.35,"c":99.65,"v":1351900},{"d":"2026-02-27","o":100.1,"h":100.45,"l":98.85,"c":100.15,"v":2222300},{"d":"2026-03-02","o":100.5,"h":101.89,"l":99.91,"c":101.06,"v":1338300},{"d":"2026-03-03","o":100.61,"h":101.06,"l":98.9,"c":100.48,"v":1294200},{"d":"2026-03-04","o":99.62,"h":100,"l":97.52,"c":98.42,"v":1344800},{"d":"2026-03-05","o":98.08,"h":98.33,"l":96.5,"c":97.07,"v":1533100},{"d":"2026-03-06","o":96.95,"h":97.68,"l":95.4,"c":97.21,"v":1435000},{"d":"2026-03-09","o":96.69,"h":96.74,"l":95.1,"c":95.62,"v":1919000},{"d":"2026-03-10","o":95.3,"h":96.94,"l":94.91,"c":96.19,"v":1771100},{"d":"2026-03-11","o":95.66,"h":95.84,"l":94.16,"c":94.81,"v":1815000},{"d":"2026-03-12","o":93.91,"h":95.37,"l":93.26,"c":94.22,"v":2143000},{"d":"2026-03-13","o":95.14,"h":95.43,"l":93.46,"c":93.47,"v":1191200},{"d":"2026-03-16","o":93.99,"h":95.24,"l":93.58,"c":93.7,"v":1738300},{"d":"2026-03-17","o":94.6,"h":95.29,"l":94.14,"c":94.4,"v":1315200},{"d":"2026-03-18","o":93.4,"h":94.05,"l":92.79,"c":92.87,"v":1425600},{"d":"2026-03-19","o":93.33,"h":93.48,"l":91.43,"c":92.17,"v":2001400},{"d":"2026-03-20","o":92.28,"h":92.78,"l":91.66,"c":92.3,"v":4092900},{"d":"2026-03-23","o":93.68,"h":94.43,"l":92.85,"c":93.66,"v":1927800},{"d":"2026-03-24","o":93.66,"h":94.6,"l":93.09,"c":93.6,"v":1879100},{"d":"2026-03-25","o":93.6,"h":94.3,"l":92.87,"c":93.32,"v":1331300},{"d":"2026-03-26","o":93.5,"h":94.29,"l":93.23,"c":94.12,"v":1385700},{"d":"2026-03-27","o":94.17,"h":94.65,"l":93.35,"c":93.42,"v":2913700},{"d":"2026-03-30","o":93.8,"h":96.04,"l":93.8,"c":95.62,"v":2008400},{"d":"2026-03-31","o":96.01,"h":96.48,"l":94.09,"c":95.99,"v":1889499},{"d":"2026-04-01","o":95.73,"h":95.8,"l":94.67,"c":95.49,"v":2263042},{"d":"2026-04-02","o":95.73,"h":97.14,"l":95.57,"c":96.74,"v":1363505},{"d":"2026-04-06","o":96.07,"h":96.94,"l":95.93,"c":96.79,"v":1394909},{"d":"2026-04-07","o":97.09,"h":97.5,"l":96.44,"c":96.92,"v":1649097},{"d":"2026-04-08","o":96.51,"h":98.69,"l":96.28,"c":98.6,"v":1611338},{"d":"2026-04-09","o":98.14,"h":99.68,"l":97.7,"c":98.84,"v":1328876},{"d":"2026-04-10","o":98.43,"h":98.69,"l":95.32,"c":95.97,"v":2182981},{"d":"2026-04-13","o":95.4,"h":97.27,"l":95.19,"c":97.1,"v":2024976},{"d":"2026-04-14","o":96.12,"h":96.79,"l":95.57,"c":96.2,"v":1766981},{"d":"2026-04-15","o":96.01,"h":97.79,"l":95.6,"c":97.47,"v":1562298},{"d":"2026-04-16","o":97.11,"h":97.88,"l":96.74,"c":97.1,"v":1663212},{"d":"2026-04-17","o":96.76,"h":98.57,"l":96.64,"c":97.59,"v":5185304},{"d":"2026-04-20","o":97.45,"h":98.77,"l":97.03,"c":97.49,"v":1390473},{"d":"2026-04-21","o":98.33,"h":99.16,"l":97.66,"c":98.85,"v":2099523},{"d":"2026-04-22","o":98.4,"h":98.42,"l":96.28,"c":96.77,"v":1844192},{"d":"2026-04-23","o":97.07,"h":98.62,"l":96.56,"c":98.07,"v":979978},{"d":"2026-04-24","o":97.07,"h":97.33,"l":95.97,"c":96.19,"v":1460897},{"d":"2026-04-27","o":95.7,"h":97.35,"l":95.6,"c":96.35,"v":1685613},{"d":"2026-04-28","o":97.43,"h":98.22,"l":96.79,"c":97.06,"v":1871637},{"d":"2026-04-29","o":95.49,"h":96.87,"l":91.44,"c":92.72,"v":3151205},{"d":"2026-04-30","o":92.28,"h":94.91,"l":91.62,"c":94.46,"v":2667637},{"d":"2026-05-01","o":94.95,"h":96.11,"l":93.79,"c":93.82,"v":2002883},{"d":"2026-05-04","o":93.02,"h":94.71,"l":93.01,"c":93.65,"v":2510233},{"d":"2026-05-05","o":92.94,"h":94.76,"l":92.94,"c":94.14,"v":1928057},{"d":"2026-05-06","o":94.21,"h":95.62,"l":94.21,"c":94.7,"v":3370723},{"d":"2026-05-07","o":94.59,"h":95.17,"l":93.42,"c":94.52,"v":2151420},{"d":"2026-05-08","o":94.4,"h":94.52,"l":93.58,"c":93.8,"v":1746836},{"d":"2026-05-11","o":94.15,"h":94.83,"l":93.43,"c":93.83,"v":2232064},{"d":"2026-05-12","o":94.12,"h":94.95,"l":93.43,"c":94.31,"v":2286657},{"d":"2026-05-13","o":93.51,"h":95.13,"l":92.79,"c":93.32,"v":2339850},{"d":"2026-05-14","o":93.94,"h":94.53,"l":93.28,"c":93.46,"v":2541507},{"d":"2026-05-15","o":94.21,"h":94.84,"l":93.62,"c":93.98,"v":3578487},{"d":"2026-05-18","o":93.54,"h":96.36,"l":93.5,"c":95.87,"v":2822953},{"d":"2026-05-19","o":96.29,"h":97.43,"l":95.21,"c":96.39,"v":2107600}]