[{"d":"1994-04-14","o":0.83,"h":0.91,"l":0.83,"c":0.89,"v":48772125},{"d":"1994-04-15","o":0.91,"h":0.93,"l":0.85,"c":0.88,"v":8448300},{"d":"1994-04-18","o":0.85,"h":0.88,"l":0.83,"c":0.84,"v":7567425},{"d":"1994-04-19","o":0.83,"h":0.85,"l":0.8,"c":0.8,"v":6156000},{"d":"1994-04-20","o":0.8,"h":0.83,"l":0.8,"c":0.8,"v":1978425},{"d":"1994-04-21","o":0.8,"h":0.83,"l":0.79,"c":0.83,"v":2014875},{"d":"1994-04-22","o":0.8,"h":0.83,"l":0.79,"c":0.79,"v":846450},{"d":"1994-04-25","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":2336850},{"d":"1994-04-26","o":0.83,"h":0.83,"l":0.81,"c":0.82,"v":2063475},{"d":"1994-04-28","o":0.81,"h":0.83,"l":0.8,"c":0.8,"v":1010475},{"d":"1994-04-29","o":0.79,"h":0.8,"l":0.77,"c":0.77,"v":1427625},{"d":"1994-05-02","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":2276100},{"d":"1994-05-03","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":860625},{"d":"1994-05-04","o":0.77,"h":0.79,"l":0.72,"c":0.72,"v":1326375},{"d":"1994-05-05","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":7036875},{"d":"1994-05-06","o":0.72,"h":0.75,"l":0.72,"c":0.75,"v":1431675},{"d":"1994-05-09","o":0.74,"h":0.77,"l":0.74,"c":0.75,"v":684450},{"d":"1994-05-10","o":0.75,"h":0.78,"l":0.74,"c":0.75,"v":1356750},{"d":"1994-05-11","o":0.73,"h":0.75,"l":0.73,"c":0.74,"v":1613925},{"d":"1994-05-12","o":0.74,"h":0.74,"l":0.65,"c":0.65,"v":1954125},{"d":"1994-05-13","o":0.67,"h":0.69,"l":0.65,"c":0.67,"v":2926125},{"d":"1994-05-16","o":0.68,"h":0.68,"l":0.65,"c":0.65,"v":538650},{"d":"1994-05-17","o":0.65,"h":0.67,"l":0.62,"c":0.63,"v":1490400},{"d":"1994-05-18","o":0.64,"h":0.67,"l":0.62,"c":0.67,"v":1462050},{"d":"1994-05-19","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":3598425},{"d":"1994-05-20","o":0.67,"h":0.69,"l":0.65,"c":0.69,"v":3412125},{"d":"1994-05-23","o":0.67,"h":0.69,"l":0.67,"c":0.68,"v":1008450},{"d":"1994-05-24","o":0.69,"h":0.72,"l":0.67,"c":0.72,"v":692550},{"d":"1994-05-25","o":0.69,"h":0.73,"l":0.69,"c":0.71,"v":297675},{"d":"1994-05-26","o":0.69,"h":0.73,"l":0.69,"c":0.72,"v":714825},{"d":"1994-05-27","o":0.74,"h":0.74,"l":0.72,"c":0.74,"v":56700},{"d":"1994-05-31","o":0.74,"h":0.77,"l":0.72,"c":0.77,"v":1109700},{"d":"1994-06-01","o":0.78,"h":0.78,"l":0.75,"c":0.77,"v":1427625},{"d":"1994-06-02","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":1624050},{"d":"1994-06-03","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":2670975},{"d":"1994-06-06","o":0.75,"h":0.75,"l":0.7,"c":0.72,"v":2041200},{"d":"1994-06-07","o":0.7,"h":0.74,"l":0.7,"c":0.74,"v":459675},{"d":"1994-06-08","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":226800},{"d":"1994-06-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":40500},{"d":"1994-06-10","o":0.72,"h":0.73,"l":0.72,"c":0.72,"v":878850},{"d":"1994-06-13","o":0.72,"h":0.73,"l":0.68,"c":0.68,"v":488025},{"d":"1994-06-14","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":273375},{"d":"1994-06-15","o":0.68,"h":0.73,"l":0.68,"c":0.72,"v":880875},{"d":"1994-06-16","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":72900},{"d":"1994-06-17","o":0.74,"h":0.75,"l":0.73,"c":0.75,"v":1449900},{"d":"1994-06-20","o":0.77,"h":0.77,"l":0.74,"c":0.75,"v":1306125},{"d":"1994-06-21","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":1605825},{"d":"1994-06-22","o":0.74,"h":0.74,"l":0.72,"c":0.74,"v":810000},{"d":"1994-06-23","o":0.74,"h":0.75,"l":0.72,"c":0.75,"v":1083375},{"d":"1994-06-24","o":0.73,"h":0.75,"l":0.73,"c":0.73,"v":245025},{"d":"1994-06-27","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":1814400},{"d":"1994-06-28","o":0.75,"h":0.75,"l":0.68,"c":0.68,"v":3327075},{"d":"1994-06-29","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":374625},{"d":"1994-06-30","o":0.68,"h":0.76,"l":0.68,"c":0.75,"v":3132675},{"d":"1994-07-01","o":0.74,"h":0.75,"l":0.73,"c":0.75,"v":901125},{"d":"1994-07-05","o":0.74,"h":0.75,"l":0.73,"c":0.73,"v":3199500},{"d":"1994-07-06","o":0.75,"h":0.75,"l":0.73,"c":0.74,"v":76950},{"d":"1994-07-07","o":0.75,"h":0.75,"l":0.73,"c":0.74,"v":249075},{"d":"1994-07-08","o":0.73,"h":0.75,"l":0.73,"c":0.74,"v":564975},{"d":"1994-07-11","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":633825},{"d":"1994-07-12","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":64800},{"d":"1994-07-13","o":0.73,"h":0.75,"l":0.73,"c":0.74,"v":1500525},{"d":"1994-07-14","o":0.74,"h":0.77,"l":0.74,"c":0.75,"v":550800},{"d":"1994-07-15","o":0.77,"h":0.77,"l":0.74,"c":0.77,"v":313875},{"d":"1994-07-18","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":70875},{"d":"1994-07-19","o":0.77,"h":0.78,"l":0.74,"c":0.77,"v":747225},{"d":"1994-07-20","o":0.79,"h":0.79,"l":0.75,"c":0.77,"v":386775},{"d":"1994-07-21","o":0.79,"h":0.8,"l":0.77,"c":0.8,"v":453600},{"d":"1994-07-22","o":0.8,"h":0.8,"l":0.78,"c":0.8,"v":755325},{"d":"1994-07-25","o":0.8,"h":0.83,"l":0.79,"c":0.81,"v":765450},{"d":"1994-07-26","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":1344600},{"d":"1994-07-27","o":0.84,"h":0.88,"l":0.84,"c":0.85,"v":639900},{"d":"1994-07-28","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":528525},{"d":"1994-07-29","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":1273725},{"d":"1994-08-01","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":301725},{"d":"1994-08-02","o":0.85,"h":0.88,"l":0.85,"c":0.86,"v":791775},{"d":"1994-08-03","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":380700},{"d":"1994-08-04","o":0.86,"h":0.89,"l":0.86,"c":0.87,"v":1087425},{"d":"1994-08-05","o":0.86,"h":0.86,"l":0.85,"c":0.86,"v":479925},{"d":"1994-08-08","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":587250},{"d":"1994-08-09","o":0.84,"h":0.84,"l":0.81,"c":0.83,"v":198450},{"d":"1994-08-10","o":0.84,"h":0.86,"l":0.81,"c":0.86,"v":1605825},{"d":"1994-08-11","o":0.88,"h":0.94,"l":0.88,"c":0.93,"v":2114100},{"d":"1994-08-12","o":0.95,"h":0.98,"l":0.94,"c":0.95,"v":1723275},{"d":"1994-08-15","o":0.99,"h":1.09,"l":0.95,"c":1.01,"v":5064525},{"d":"1994-08-16","o":0.99,"h":1.05,"l":0.98,"c":1.02,"v":1640250},{"d":"1994-08-17","o":1.02,"h":1.05,"l":1.02,"c":1.02,"v":1271700},{"d":"1994-08-18","o":1.05,"h":1.1,"l":1.02,"c":1.06,"v":3537675},{"d":"1994-08-19","o":1.06,"h":1.1,"l":1.06,"c":1.06,"v":1180575},{"d":"1994-08-22","o":1.06,"h":1.07,"l":1.01,"c":1.02,"v":1314225},{"d":"1994-08-23","o":1.02,"h":1.14,"l":1,"c":1.09,"v":2500875},{"d":"1994-08-24","o":1.11,"h":1.16,"l":1.07,"c":1.14,"v":7840800},{"d":"1994-08-25","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":2357100},{"d":"1994-08-26","o":1.14,"h":1.17,"l":1.1,"c":1.16,"v":1786050},{"d":"1994-08-29","o":1.17,"h":1.25,"l":1.15,"c":1.21,"v":1516725},{"d":"1994-08-30","o":1.23,"h":1.25,"l":1.21,"c":1.23,"v":2662875},{"d":"1994-08-31","o":1.25,"h":1.28,"l":1.23,"c":1.25,"v":2089800},{"d":"1994-09-01","o":1.26,"h":1.31,"l":1.26,"c":1.3,"v":4651425},{"d":"1994-09-02","o":1.31,"h":1.31,"l":1.28,"c":1.28,"v":384750},{"d":"1994-09-06","o":1.28,"h":1.31,"l":1.28,"c":1.29,"v":980100},{"d":"1994-09-07","o":1.28,"h":1.31,"l":1.28,"c":1.3,"v":579150},{"d":"1994-09-08","o":1.31,"h":1.31,"l":1.28,"c":1.31,"v":99225},{"d":"1994-09-09","o":1.31,"h":1.33,"l":1.28,"c":1.33,"v":4062150},{"d":"1994-09-12","o":1.33,"h":1.38,"l":1.32,"c":1.36,"v":955800},{"d":"1994-09-13","o":1.38,"h":1.41,"l":1.38,"c":1.4,"v":668250},{"d":"1994-09-14","o":1.38,"h":1.44,"l":1.38,"c":1.43,"v":1494450},{"d":"1994-09-15","o":1.42,"h":1.43,"l":1.42,"c":1.43,"v":425250},{"d":"1994-09-16","o":1.44,"h":1.46,"l":1.42,"c":1.44,"v":1285875},{"d":"1994-09-19","o":1.43,"h":1.43,"l":1.4,"c":1.4,"v":1067175},{"d":"1994-09-20","o":1.4,"h":1.42,"l":1.36,"c":1.36,"v":3628800},{"d":"1994-09-21","o":1.35,"h":1.37,"l":1.33,"c":1.33,"v":1150200},{"d":"1994-09-22","o":1.33,"h":1.36,"l":1.33,"c":1.36,"v":1832625},{"d":"1994-09-23","o":1.33,"h":1.36,"l":1.33,"c":1.36,"v":105300},{"d":"1994-09-26","o":1.33,"h":1.36,"l":1.33,"c":1.33,"v":330075},{"d":"1994-09-27","o":1.37,"h":1.41,"l":1.37,"c":1.4,"v":779625},{"d":"1994-09-28","o":1.41,"h":1.41,"l":1.38,"c":1.4,"v":3598425},{"d":"1994-09-29","o":1.4,"h":1.4,"l":1.31,"c":1.35,"v":720900},{"d":"1994-09-30","o":1.38,"h":1.38,"l":1.35,"c":1.37,"v":115425},{"d":"1994-10-03","o":1.37,"h":1.41,"l":1.37,"c":1.4,"v":1237275},{"d":"1994-10-04","o":1.41,"h":1.41,"l":1.37,"c":1.38,"v":2537325},{"d":"1994-10-05","o":1.37,"h":1.38,"l":1.36,"c":1.36,"v":925425},{"d":"1994-10-06","o":1.35,"h":1.37,"l":1.33,"c":1.36,"v":1601775},{"d":"1994-10-07","o":1.37,"h":1.41,"l":1.35,"c":1.41,"v":573075},{"d":"1994-10-10","o":1.41,"h":1.42,"l":1.38,"c":1.41,"v":162000},{"d":"1994-10-11","o":1.4,"h":1.4,"l":1.37,"c":1.4,"v":595350},{"d":"1994-10-12","o":1.39,"h":1.41,"l":1.34,"c":1.37,"v":913275},{"d":"1994-10-13","o":1.42,"h":1.43,"l":1.37,"c":1.4,"v":1889325},{"d":"1994-10-14","o":1.4,"h":1.4,"l":1.37,"c":1.4,"v":461700},{"d":"1994-10-17","o":1.4,"h":1.47,"l":1.38,"c":1.47,"v":923400},{"d":"1994-10-18","o":1.47,"h":1.47,"l":1.44,"c":1.44,"v":443475},{"d":"1994-10-19","o":1.44,"h":1.47,"l":1.25,"c":1.27,"v":4313250},{"d":"1994-10-20","o":1.28,"h":1.38,"l":1.28,"c":1.37,"v":1652400},{"d":"1994-10-21","o":1.4,"h":1.41,"l":1.37,"c":1.4,"v":113400},{"d":"1994-10-24","o":1.4,"h":1.4,"l":1.32,"c":1.33,"v":735075},{"d":"1994-10-25","o":1.32,"h":1.36,"l":1.3,"c":1.33,"v":1707075},{"d":"1994-10-26","o":1.32,"h":1.33,"l":1.32,"c":1.33,"v":1425600},{"d":"1994-10-27","o":1.31,"h":1.33,"l":1.21,"c":1.31,"v":4906575},{"d":"1994-10-28","o":1.31,"h":1.35,"l":1.31,"c":1.35,"v":635850},{"d":"1994-10-31","o":1.33,"h":1.43,"l":1.33,"c":1.43,"v":1069200},{"d":"1994-11-01","o":1.37,"h":1.37,"l":1.22,"c":1.27,"v":6320025},{"d":"1994-11-02","o":1.25,"h":1.25,"l":1.17,"c":1.17,"v":1628100},{"d":"1994-11-03","o":1.2,"h":1.2,"l":1.15,"c":1.19,"v":9084150},{"d":"1994-11-04","o":1.2,"h":1.26,"l":1.19,"c":1.25,"v":1263600},{"d":"1994-11-07","o":1.23,"h":1.25,"l":1.23,"c":1.23,"v":475875},{"d":"1994-11-08","o":1.23,"h":1.25,"l":1.23,"c":1.23,"v":305775},{"d":"1994-11-09","o":1.26,"h":1.26,"l":1.2,"c":1.2,"v":475875},{"d":"1994-11-10","o":1.16,"h":1.19,"l":1.1,"c":1.1,"v":664200},{"d":"1994-11-11","o":1.1,"h":1.15,"l":1.05,"c":1.14,"v":1196775},{"d":"1994-11-14","o":1.14,"h":1.2,"l":1.14,"c":1.16,"v":1609875},{"d":"1994-11-15","o":1.2,"h":1.23,"l":1.19,"c":1.23,"v":1038825},{"d":"1994-11-16","o":1.23,"h":1.26,"l":1.22,"c":1.22,"v":840375},{"d":"1994-11-17","o":1.23,"h":1.23,"l":1.19,"c":1.2,"v":496125},{"d":"1994-11-18","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":816075},{"d":"1994-11-21","o":1.26,"h":1.27,"l":1.21,"c":1.23,"v":1846800},{"d":"1994-11-22","o":1.22,"h":1.23,"l":1.19,"c":1.19,"v":704700},{"d":"1994-11-23","o":1.16,"h":1.19,"l":1.13,"c":1.19,"v":1087425},{"d":"1994-11-25","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":155925},{"d":"1994-11-28","o":1.21,"h":1.21,"l":0.88,"c":0.93,"v":18842625},{"d":"1994-11-29","o":0.98,"h":0.99,"l":0.9,"c":0.9,"v":9894150},{"d":"1994-11-30","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":6413175},{"d":"1994-12-01","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":2656800},{"d":"1994-12-02","o":0.94,"h":0.96,"l":0.93,"c":0.94,"v":1245375},{"d":"1994-12-05","o":0.94,"h":0.96,"l":0.93,"c":0.93,"v":4009500},{"d":"1994-12-06","o":0.96,"h":0.96,"l":0.85,"c":0.85,"v":6050700},{"d":"1994-12-07","o":0.88,"h":0.88,"l":0.8,"c":0.8,"v":3100275},{"d":"1994-12-08","o":0.81,"h":0.84,"l":0.8,"c":0.84,"v":1057050},{"d":"1994-12-09","o":0.84,"h":0.84,"l":0.8,"c":0.84,"v":1539000},{"d":"1994-12-12","o":0.8,"h":0.83,"l":0.79,"c":0.81,"v":1504575},{"d":"1994-12-13","o":0.79,"h":0.81,"l":0.79,"c":0.8,"v":1393200},{"d":"1994-12-14","o":0.79,"h":0.8,"l":0.73,"c":0.75,"v":1644300},{"d":"1994-12-15","o":0.75,"h":0.78,"l":0.73,"c":0.78,"v":3270375},{"d":"1994-12-16","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":2877525},{"d":"1994-12-19","o":0.79,"h":0.79,"l":0.73,"c":0.73,"v":1249425},{"d":"1994-12-20","o":0.74,"h":0.74,"l":0.7,"c":0.72,"v":1249425},{"d":"1994-12-21","o":0.7,"h":0.73,"l":0.7,"c":0.72,"v":820125},{"d":"1994-12-22","o":0.72,"h":0.73,"l":0.69,"c":0.7,"v":2519100},{"d":"1994-12-23","o":0.68,"h":0.73,"l":0.68,"c":0.72,"v":1425600},{"d":"1994-12-27","o":0.74,"h":0.74,"l":0.7,"c":0.71,"v":613575},{"d":"1994-12-28","o":0.7,"h":0.72,"l":0.64,"c":0.64,"v":1751625},{"d":"1994-12-29","o":0.64,"h":0.67,"l":0.64,"c":0.65,"v":1439775},{"d":"1994-12-30","o":0.65,"h":0.67,"l":0.64,"c":0.65,"v":3067875},{"d":"1995-01-03","o":0.65,"h":0.68,"l":0.65,"c":0.67,"v":1215000},{"d":"1995-01-04","o":0.68,"h":0.69,"l":0.67,"c":0.69,"v":3163050},{"d":"1995-01-05","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":1071225},{"d":"1995-01-06","o":0.67,"h":0.69,"l":0.64,"c":0.65,"v":3452625},{"d":"1995-01-09","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":2280150},{"d":"1995-01-10","o":0.65,"h":0.73,"l":0.62,"c":0.73,"v":4290975},{"d":"1995-01-11","o":0.74,"h":0.78,"l":0.72,"c":0.73,"v":1933875},{"d":"1995-01-12","o":0.73,"h":0.78,"l":0.72,"c":0.76,"v":704700},{"d":"1995-01-13","o":0.78,"h":0.78,"l":0.74,"c":0.75,"v":1613925},{"d":"1995-01-16","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":1950075},{"d":"1995-01-17","o":0.73,"h":0.74,"l":0.7,"c":0.72,"v":1755675},{"d":"1995-01-18","o":0.73,"h":0.73,"l":0.71,"c":0.71,"v":238950},{"d":"1995-01-19","o":0.71,"h":0.72,"l":0.71,"c":0.71,"v":575100},{"d":"1995-01-20","o":0.71,"h":0.72,"l":0.69,"c":0.7,"v":421200},{"d":"1995-01-23","o":0.69,"h":0.73,"l":0.68,"c":0.73,"v":1107675},{"d":"1995-01-24","o":0.73,"h":0.74,"l":0.72,"c":0.72,"v":1575450},{"d":"1995-01-25","o":0.72,"h":0.73,"l":0.7,"c":0.72,"v":435375},{"d":"1995-01-26","o":0.7,"h":0.73,"l":0.7,"c":0.72,"v":107325},{"d":"1995-01-27","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":216675},{"d":"1995-01-30","o":0.73,"h":0.73,"l":0.7,"c":0.71,"v":674325},{"d":"1995-01-31","o":0.72,"h":0.73,"l":0.71,"c":0.73,"v":1018575},{"d":"1995-02-01","o":0.73,"h":0.86,"l":0.72,"c":0.85,"v":4207950},{"d":"1995-02-02","o":0.85,"h":0.88,"l":0.79,"c":0.83,"v":3053700},{"d":"1995-02-03","o":0.83,"h":0.84,"l":0.8,"c":0.8,"v":388800},{"d":"1995-02-06","o":0.8,"h":0.83,"l":0.8,"c":0.83,"v":111375},{"d":"1995-02-07","o":0.8,"h":0.84,"l":0.8,"c":0.81,"v":243000},{"d":"1995-02-08","o":0.81,"h":0.84,"l":0.81,"c":0.82,"v":275400},{"d":"1995-02-09","o":0.83,"h":0.83,"l":0.81,"c":0.82,"v":303750},{"d":"1995-02-10","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":326025},{"d":"1995-02-13","o":0.78,"h":0.79,"l":0.75,"c":0.78,"v":1397250},{"d":"1995-02-14","o":0.78,"h":0.78,"l":0.74,"c":0.74,"v":159975},{"d":"1995-02-15","o":0.72,"h":0.78,"l":0.7,"c":0.78,"v":3187350},{"d":"1995-02-16","o":0.78,"h":0.8,"l":0.77,"c":0.77,"v":749250},{"d":"1995-02-17","o":0.78,"h":0.78,"l":0.77,"c":0.78,"v":234900},{"d":"1995-02-21","o":0.78,"h":0.79,"l":0.77,"c":0.77,"v":471825},{"d":"1995-02-22","o":0.79,"h":0.79,"l":0.77,"c":0.79,"v":522450},{"d":"1995-02-23","o":0.79,"h":0.83,"l":0.78,"c":0.81,"v":1077300},{"d":"1995-02-24","o":0.83,"h":0.83,"l":0.78,"c":0.79,"v":996300},{"d":"1995-02-27","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":6364575},{"d":"1995-02-28","o":0.84,"h":0.85,"l":0.8,"c":0.8,"v":941625},{"d":"1995-03-01","o":0.79,"h":0.79,"l":0.69,"c":0.72,"v":5129325},{"d":"1995-03-02","o":0.73,"h":0.74,"l":0.67,"c":0.69,"v":4408425},{"d":"1995-03-03","o":0.69,"h":0.72,"l":0.69,"c":0.71,"v":1524825},{"d":"1995-03-06","o":0.7,"h":0.7,"l":0.67,"c":0.67,"v":872775},{"d":"1995-03-07","o":0.67,"h":0.69,"l":0.63,"c":0.64,"v":2043225},{"d":"1995-03-08","o":0.64,"h":0.67,"l":0.63,"c":0.66,"v":3359475},{"d":"1995-03-09","o":0.66,"h":0.67,"l":0.65,"c":0.67,"v":2541375},{"d":"1995-03-10","o":0.65,"h":0.7,"l":0.65,"c":0.69,"v":1609875},{"d":"1995-03-13","o":0.7,"h":0.73,"l":0.69,"c":0.71,"v":2106000},{"d":"1995-03-14","o":0.7,"h":0.72,"l":0.68,"c":0.7,"v":1050975},{"d":"1995-03-15","o":0.72,"h":0.72,"l":0.69,"c":0.69,"v":1941975},{"d":"1995-03-16","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":200475},{"d":"1995-03-17","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":352350},{"d":"1995-03-20","o":0.7,"h":0.71,"l":0.69,"c":0.7,"v":1318275},{"d":"1995-03-21","o":0.71,"h":0.73,"l":0.7,"c":0.73,"v":2719575},{"d":"1995-03-22","o":0.74,"h":0.8,"l":0.73,"c":0.78,"v":2697300},{"d":"1995-03-23","o":0.79,"h":0.81,"l":0.77,"c":0.81,"v":925425},{"d":"1995-03-24","o":0.82,"h":0.82,"l":0.79,"c":0.8,"v":1891350},{"d":"1995-03-27","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":1713150},{"d":"1995-03-28","o":0.81,"h":0.88,"l":0.79,"c":0.85,"v":5352075},{"d":"1995-03-29","o":0.84,"h":0.88,"l":0.84,"c":0.85,"v":3284550},{"d":"1995-03-30","o":0.87,"h":0.87,"l":0.81,"c":0.84,"v":3286575},{"d":"1995-03-31","o":0.81,"h":0.88,"l":0.81,"c":0.87,"v":771525},{"d":"1995-04-03","o":0.86,"h":0.9,"l":0.86,"c":0.9,"v":1889325},{"d":"1995-04-04","o":0.9,"h":1,"l":0.89,"c":0.98,"v":10122975},{"d":"1995-04-05","o":0.95,"h":1.17,"l":0.95,"c":1.15,"v":13352850},{"d":"1995-04-06","o":1.12,"h":1.14,"l":1.02,"c":1.04,"v":13620150},{"d":"1995-04-07","o":1.04,"h":1.06,"l":1.01,"c":1.05,"v":2033100},{"d":"1995-04-10","o":1.04,"h":1.05,"l":1.02,"c":1.05,"v":352350},{"d":"1995-04-11","o":1.05,"h":1.05,"l":0.99,"c":0.99,"v":805950},{"d":"1995-04-12","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":1063125},{"d":"1995-04-13","o":1.01,"h":1.09,"l":1,"c":1.06,"v":1010475},{"d":"1995-04-17","o":1.09,"h":1.09,"l":1.02,"c":1.07,"v":1664550},{"d":"1995-04-18","o":1.07,"h":1.07,"l":1.04,"c":1.04,"v":2719575},{"d":"1995-04-19","o":1.04,"h":1.06,"l":1.01,"c":1.02,"v":1885275},{"d":"1995-04-20","o":1.01,"h":1.06,"l":1,"c":1.04,"v":1219050},{"d":"1995-04-21","o":1.04,"h":1.05,"l":1.02,"c":1.03,"v":275400},{"d":"1995-04-24","o":1.02,"h":1.05,"l":1.02,"c":1.05,"v":739125},{"d":"1995-04-25","o":1.04,"h":1.08,"l":1.04,"c":1.06,"v":1340550},{"d":"1995-04-26","o":1.06,"h":1.09,"l":1.05,"c":1.06,"v":2628450},{"d":"1995-04-27","o":1.06,"h":1.06,"l":1.04,"c":1.05,"v":1812375},{"d":"1995-04-28","o":1.06,"h":1.06,"l":1.05,"c":1.06,"v":1136025},{"d":"1995-05-01","o":1.06,"h":1.06,"l":1.04,"c":1.04,"v":1952100},{"d":"1995-05-02","o":1,"h":1.01,"l":0.95,"c":0.98,"v":1786050},{"d":"1995-05-03","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":321975},{"d":"1995-05-04","o":0.96,"h":0.98,"l":0.72,"c":0.77,"v":17836200},{"d":"1995-05-05","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":6781725},{"d":"1995-05-08","o":0.8,"h":0.8,"l":0.73,"c":0.75,"v":3268350},{"d":"1995-05-09","o":0.73,"h":0.76,"l":0.73,"c":0.75,"v":3756375},{"d":"1995-05-10","o":0.75,"h":0.78,"l":0.74,"c":0.75,"v":747225},{"d":"1995-05-11","o":0.79,"h":0.83,"l":0.75,"c":0.77,"v":3098250},{"d":"1995-05-12","o":0.8,"h":0.8,"l":0.77,"c":0.78,"v":5688225},{"d":"1995-05-15","o":0.78,"h":0.79,"l":0.77,"c":0.79,"v":421200},{"d":"1995-05-16","o":0.79,"h":0.8,"l":0.78,"c":0.8,"v":903150},{"d":"1995-05-17","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":1081350},{"d":"1995-05-18","o":0.8,"h":0.8,"l":0.77,"c":0.77,"v":1010475},{"d":"1995-05-19","o":0.77,"h":0.77,"l":0.73,"c":0.73,"v":1723275},{"d":"1995-05-22","o":0.74,"h":0.77,"l":0.73,"c":0.74,"v":1453950},{"d":"1995-05-23","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":396900},{"d":"1995-05-24","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":417150},{"d":"1995-05-25","o":0.73,"h":0.75,"l":0.72,"c":0.73,"v":909225},{"d":"1995-05-26","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":982125},{"d":"1995-05-30","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":1818450},{"d":"1995-05-31","o":0.73,"h":0.81,"l":0.73,"c":0.8,"v":5321700},{"d":"1995-06-01","o":0.81,"h":0.84,"l":0.8,"c":0.83,"v":2334825},{"d":"1995-06-02","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":731025},{"d":"1995-06-05","o":0.86,"h":0.88,"l":0.84,"c":0.86,"v":2393550},{"d":"1995-06-06","o":0.86,"h":0.86,"l":0.83,"c":0.84,"v":1069200},{"d":"1995-06-07","o":0.85,"h":0.85,"l":0.73,"c":0.73,"v":6435450},{"d":"1995-06-08","o":0.72,"h":0.78,"l":0.7,"c":0.77,"v":3715875},{"d":"1995-06-09","o":0.73,"h":0.8,"l":0.68,"c":0.74,"v":10920825},{"d":"1995-06-12","o":0.75,"h":0.78,"l":0.73,"c":0.76,"v":2116125},{"d":"1995-06-13","o":0.77,"h":0.77,"l":0.73,"c":0.73,"v":1755675},{"d":"1995-06-14","o":0.74,"h":0.75,"l":0.73,"c":0.75,"v":856575},{"d":"1995-06-15","o":0.74,"h":0.75,"l":0.73,"c":0.73,"v":882900},{"d":"1995-06-16","o":0.74,"h":0.75,"l":0.73,"c":0.73,"v":1121850},{"d":"1995-06-19","o":0.75,"h":0.75,"l":0.72,"c":0.75,"v":249075},{"d":"1995-06-20","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":1010475},{"d":"1995-06-21","o":0.74,"h":0.75,"l":0.72,"c":0.73,"v":615600},{"d":"1995-06-22","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":1227150},{"d":"1995-06-23","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":1111725},{"d":"1995-06-26","o":0.73,"h":0.74,"l":0.73,"c":0.74,"v":1127925},{"d":"1995-06-27","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":676350},{"d":"1995-06-28","o":0.75,"h":0.75,"l":0.73,"c":0.75,"v":267300},{"d":"1995-06-29","o":0.75,"h":0.77,"l":0.73,"c":0.77,"v":405000},{"d":"1995-06-30","o":0.78,"h":0.78,"l":0.75,"c":0.78,"v":526500},{"d":"1995-07-03","o":0.75,"h":0.78,"l":0.75,"c":0.78,"v":245025},{"d":"1995-07-05","o":0.78,"h":0.8,"l":0.75,"c":0.78,"v":1111725},{"d":"1995-07-06","o":0.8,"h":0.8,"l":0.77,"c":0.79,"v":972000},{"d":"1995-07-07","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":773550},{"d":"1995-07-10","o":0.79,"h":0.79,"l":0.75,"c":0.78,"v":897075},{"d":"1995-07-11","o":0.77,"h":0.85,"l":0.77,"c":0.84,"v":2723625},{"d":"1995-07-12","o":0.81,"h":0.84,"l":0.81,"c":0.83,"v":2616300},{"d":"1995-07-13","o":0.84,"h":0.84,"l":0.81,"c":0.84,"v":648000},{"d":"1995-07-14","o":0.83,"h":0.83,"l":0.8,"c":0.83,"v":251100},{"d":"1995-07-17","o":0.83,"h":0.84,"l":0.8,"c":0.81,"v":759375},{"d":"1995-07-18","o":0.81,"h":0.84,"l":0.81,"c":0.83,"v":1190700},{"d":"1995-07-19","o":0.81,"h":0.84,"l":0.79,"c":0.81,"v":1779975},{"d":"1995-07-20","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":277425},{"d":"1995-07-21","o":0.82,"h":0.86,"l":0.8,"c":0.84,"v":937575},{"d":"1995-07-24","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":718875},{"d":"1995-07-25","o":0.83,"h":0.85,"l":0.83,"c":0.84,"v":1162350},{"d":"1995-07-26","o":0.84,"h":0.85,"l":0.81,"c":0.85,"v":1138050},{"d":"1995-07-27","o":0.81,"h":0.85,"l":0.81,"c":0.81,"v":400950},{"d":"1995-07-28","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":240975},{"d":"1995-07-31","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":362475},{"d":"1995-08-01","o":0.84,"h":0.85,"l":0.8,"c":0.85,"v":696600},{"d":"1995-08-02","o":0.86,"h":0.9,"l":0.85,"c":0.88,"v":1579500},{"d":"1995-08-03","o":0.83,"h":0.83,"l":0.74,"c":0.74,"v":11534400},{"d":"1995-08-04","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":1929825},{"d":"1995-08-07","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":1168425},{"d":"1995-08-08","o":0.73,"h":0.73,"l":0.69,"c":0.71,"v":2859300},{"d":"1995-08-09","o":0.71,"h":0.73,"l":0.69,"c":0.73,"v":1379025},{"d":"1995-08-10","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":1176525},{"d":"1995-08-11","o":0.73,"h":0.73,"l":0.68,"c":0.71,"v":1142100},{"d":"1995-08-14","o":0.71,"h":0.73,"l":0.67,"c":0.72,"v":901125},{"d":"1995-08-15","o":0.72,"h":0.72,"l":0.69,"c":0.69,"v":415125},{"d":"1995-08-16","o":0.72,"h":0.73,"l":0.69,"c":0.69,"v":870750},{"d":"1995-08-17","o":0.71,"h":0.71,"l":0.69,"c":0.69,"v":627750},{"d":"1995-08-18","o":0.7,"h":0.7,"l":0.68,"c":0.69,"v":1350675},{"d":"1995-08-21","o":0.68,"h":0.7,"l":0.68,"c":0.69,"v":777600},{"d":"1995-08-22","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":536625},{"d":"1995-08-23","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":874800},{"d":"1995-08-24","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":641925},{"d":"1995-08-25","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":218700},{"d":"1995-08-28","o":0.68,"h":0.69,"l":0.67,"c":0.67,"v":1543050},{"d":"1995-08-29","o":0.69,"h":0.69,"l":0.63,"c":0.65,"v":1431675},{"d":"1995-08-30","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":2164725},{"d":"1995-08-31","o":0.6,"h":0.62,"l":0.59,"c":0.62,"v":2873475},{"d":"1995-09-01","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":4651425},{"d":"1995-09-05","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":888975},{"d":"1995-09-06","o":0.59,"h":0.62,"l":0.59,"c":0.61,"v":2561625},{"d":"1995-09-07","o":0.62,"h":0.62,"l":0.59,"c":0.62,"v":1377000},{"d":"1995-09-08","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":2008800},{"d":"1995-09-11","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":1042875},{"d":"1995-09-12","o":0.62,"h":0.67,"l":0.6,"c":0.67,"v":4639275},{"d":"1995-09-13","o":0.68,"h":0.69,"l":0.67,"c":0.69,"v":3244050},{"d":"1995-09-14","o":0.69,"h":0.69,"l":0.67,"c":0.69,"v":1808325},{"d":"1995-09-15","o":0.67,"h":0.69,"l":0.64,"c":0.67,"v":927450},{"d":"1995-09-18","o":0.68,"h":0.68,"l":0.65,"c":0.68,"v":362475},{"d":"1995-09-19","o":0.68,"h":0.7,"l":0.67,"c":0.69,"v":1085400},{"d":"1995-09-20","o":0.7,"h":0.72,"l":0.68,"c":0.72,"v":893025},{"d":"1995-09-21","o":0.72,"h":0.72,"l":0.67,"c":0.7,"v":1368900},{"d":"1995-09-22","o":0.69,"h":0.69,"l":0.65,"c":0.69,"v":338175},{"d":"1995-09-25","o":0.69,"h":0.69,"l":0.65,"c":0.67,"v":164025},{"d":"1995-09-26","o":0.66,"h":0.7,"l":0.66,"c":0.7,"v":362475},{"d":"1995-09-27","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":291600},{"d":"1995-09-28","o":0.67,"h":0.7,"l":0.67,"c":0.69,"v":267300},{"d":"1995-09-29","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":234900},{"d":"1995-10-02","o":0.67,"h":0.68,"l":0.62,"c":0.64,"v":939600},{"d":"1995-10-03","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":372600},{"d":"1995-10-04","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":824175},{"d":"1995-10-05","o":0.62,"h":0.62,"l":0.59,"c":0.61,"v":854550},{"d":"1995-10-06","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":1834650},{"d":"1995-10-09","o":0.62,"h":0.62,"l":0.57,"c":0.59,"v":846450},{"d":"1995-10-10","o":0.57,"h":0.57,"l":0.54,"c":0.56,"v":854550},{"d":"1995-10-11","o":0.57,"h":0.6,"l":0.54,"c":0.6,"v":615600},{"d":"1995-10-12","o":0.6,"h":0.64,"l":0.58,"c":0.64,"v":690525},{"d":"1995-10-13","o":0.64,"h":0.64,"l":0.62,"c":0.63,"v":724950},{"d":"1995-10-16","o":0.6,"h":0.62,"l":0.59,"c":0.59,"v":481950},{"d":"1995-10-17","o":0.59,"h":0.6,"l":0.58,"c":0.58,"v":607500},{"d":"1995-10-18","o":0.58,"h":0.58,"l":0.56,"c":0.56,"v":850500},{"d":"1995-10-19","o":0.54,"h":0.57,"l":0.54,"c":0.56,"v":396900},{"d":"1995-10-20","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":267300},{"d":"1995-10-23","o":0.53,"h":0.54,"l":0.49,"c":0.52,"v":595350},{"d":"1995-10-24","o":0.48,"h":0.52,"l":0.48,"c":0.51,"v":1664550},{"d":"1995-10-25","o":0.49,"h":0.51,"l":0.48,"c":0.51,"v":850500},{"d":"1995-10-26","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":731025},{"d":"1995-10-27","o":0.51,"h":0.51,"l":0.44,"c":0.44,"v":1235250},{"d":"1995-10-30","o":0.44,"h":0.47,"l":0.44,"c":0.47,"v":1741500},{"d":"1995-10-31","o":0.47,"h":0.51,"l":0.46,"c":0.48,"v":826200},{"d":"1995-11-01","o":0.52,"h":0.52,"l":0.49,"c":0.51,"v":803925},{"d":"1995-11-02","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":435375},{"d":"1995-11-03","o":0.51,"h":0.51,"l":0.48,"c":0.49,"v":1225125},{"d":"1995-11-06","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":569025},{"d":"1995-11-07","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":556875},{"d":"1995-11-08","o":0.47,"h":0.48,"l":0.43,"c":0.45,"v":710775},{"d":"1995-11-09","o":0.45,"h":0.45,"l":0.43,"c":0.45,"v":1002375},{"d":"1995-11-10","o":0.44,"h":0.45,"l":0.42,"c":0.44,"v":921375},{"d":"1995-11-13","o":0.44,"h":0.44,"l":0.42,"c":0.44,"v":1273725},{"d":"1995-11-14","o":0.44,"h":0.44,"l":0.42,"c":0.44,"v":394875},{"d":"1995-11-15","o":0.44,"h":0.44,"l":0.41,"c":0.43,"v":967950},{"d":"1995-11-16","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":976050},{"d":"1995-11-17","o":0.4,"h":0.43,"l":0.4,"c":0.43,"v":939600},{"d":"1995-11-20","o":0.44,"h":0.46,"l":0.42,"c":0.46,"v":650025},{"d":"1995-11-21","o":0.46,"h":0.46,"l":0.44,"c":0.46,"v":364500},{"d":"1995-11-22","o":0.44,"h":0.48,"l":0.44,"c":0.48,"v":899100},{"d":"1995-11-24","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":155925},{"d":"1995-11-27","o":0.49,"h":0.49,"l":0.46,"c":0.47,"v":818100},{"d":"1995-11-28","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":419175},{"d":"1995-11-29","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":307800},{"d":"1995-11-30","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":635850},{"d":"1995-12-01","o":0.49,"h":0.52,"l":0.48,"c":0.49,"v":1427625},{"d":"1995-12-04","o":0.38,"h":0.4,"l":0.32,"c":0.33,"v":12842550},{"d":"1995-12-05","o":0.35,"h":0.36,"l":0.33,"c":0.33,"v":4212000},{"d":"1995-12-06","o":0.31,"h":0.33,"l":0.27,"c":0.29,"v":3446550},{"d":"1995-12-07","o":0.31,"h":0.31,"l":0.28,"c":0.3,"v":2020950},{"d":"1995-12-08","o":0.31,"h":0.32,"l":0.3,"c":0.32,"v":1061100},{"d":"1995-12-11","o":0.33,"h":0.35,"l":0.31,"c":0.35,"v":1229175},{"d":"1995-12-12","o":0.34,"h":0.37,"l":0.34,"c":0.35,"v":1948050},{"d":"1995-12-13","o":0.35,"h":0.36,"l":0.32,"c":0.32,"v":1298025},{"d":"1995-12-14","o":0.32,"h":0.34,"l":0.31,"c":0.31,"v":530550},{"d":"1995-12-15","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":567000},{"d":"1995-12-18","o":0.31,"h":0.31,"l":0.28,"c":0.3,"v":1599750},{"d":"1995-12-19","o":0.31,"h":0.33,"l":0.3,"c":0.32,"v":820125},{"d":"1995-12-20","o":0.35,"h":0.36,"l":0.33,"c":0.35,"v":1330425},{"d":"1995-12-21","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":2328750},{"d":"1995-12-22","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":370575},{"d":"1995-12-26","o":0.32,"h":0.34,"l":0.31,"c":0.31,"v":581175},{"d":"1995-12-27","o":0.31,"h":0.32,"l":0.28,"c":0.28,"v":1593675},{"d":"1995-12-28","o":0.28,"h":0.31,"l":0.28,"c":0.3,"v":3075975},{"d":"1995-12-29","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":2567700},{"d":"1996-01-02","o":0.3,"h":0.32,"l":0.29,"c":0.31,"v":830250},{"d":"1996-01-03","o":0.31,"h":0.34,"l":0.3,"c":0.33,"v":824175},{"d":"1996-01-04","o":0.35,"h":0.38,"l":0.35,"c":0.36,"v":1638225},{"d":"1996-01-05","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":455625},{"d":"1996-01-08","o":0.38,"h":0.38,"l":0.33,"c":0.33,"v":554850},{"d":"1996-01-09","o":0.33,"h":0.33,"l":0.3,"c":0.31,"v":293625},{"d":"1996-01-10","o":0.3,"h":0.33,"l":0.3,"c":0.32,"v":407025},{"d":"1996-01-11","o":0.31,"h":0.33,"l":0.3,"c":0.3,"v":441450},{"d":"1996-01-12","o":0.3,"h":0.32,"l":0.3,"c":0.3,"v":295650},{"d":"1996-01-15","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":202500},{"d":"1996-01-16","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":801900},{"d":"1996-01-17","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":405000},{"d":"1996-01-18","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":769500},{"d":"1996-01-19","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":380700},{"d":"1996-01-22","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":97200},{"d":"1996-01-23","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":251100},{"d":"1996-01-24","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":184275},{"d":"1996-01-25","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":722925},{"d":"1996-01-26","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":151875},{"d":"1996-01-29","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":155925},{"d":"1996-01-30","o":0.32,"h":0.34,"l":0.32,"c":0.32,"v":178200},{"d":"1996-01-31","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":309825},{"d":"1996-02-01","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":62775},{"d":"1996-02-02","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":263250},{"d":"1996-02-05","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":133650},{"d":"1996-02-06","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":283500},{"d":"1996-02-07","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":190350},{"d":"1996-02-08","o":0.34,"h":0.34,"l":0.32,"c":0.34,"v":895050},{"d":"1996-02-09","o":0.32,"h":0.38,"l":0.32,"c":0.37,"v":1858950},{"d":"1996-02-12","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":498150},{"d":"1996-02-13","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":390825},{"d":"1996-02-14","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":1089450},{"d":"1996-02-15","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":269325},{"d":"1996-02-16","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":498150},{"d":"1996-02-20","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":1036800},{"d":"1996-02-21","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":427275},{"d":"1996-02-22","o":0.36,"h":0.4,"l":0.36,"c":0.4,"v":1771875},{"d":"1996-02-23","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":581175},{"d":"1996-02-26","o":0.41,"h":0.43,"l":0.4,"c":0.43,"v":1435725},{"d":"1996-02-27","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":814050},{"d":"1996-02-28","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":1107675},{"d":"1996-02-29","o":0.43,"h":0.46,"l":0.43,"c":0.45,"v":915300},{"d":"1996-03-01","o":0.46,"h":0.47,"l":0.44,"c":0.46,"v":1976400},{"d":"1996-03-04","o":0.46,"h":0.56,"l":0.45,"c":0.52,"v":4843800},{"d":"1996-03-05","o":0.52,"h":0.55,"l":0.51,"c":0.54,"v":1530900},{"d":"1996-03-06","o":0.54,"h":0.55,"l":0.49,"c":0.52,"v":3298725},{"d":"1996-03-07","o":0.52,"h":0.56,"l":0.52,"c":0.53,"v":2764125},{"d":"1996-03-08","o":0.49,"h":0.52,"l":0.48,"c":0.51,"v":2180925},{"d":"1996-03-11","o":0.49,"h":0.52,"l":0.49,"c":0.51,"v":354375},{"d":"1996-03-12","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":1038825},{"d":"1996-03-13","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":789750},{"d":"1996-03-14","o":0.49,"h":0.51,"l":0.48,"c":0.48,"v":834300},{"d":"1996-03-15","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":573075},{"d":"1996-03-18","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":1379025},{"d":"1996-03-19","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":228825},{"d":"1996-03-20","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":267300},{"d":"1996-03-21","o":0.46,"h":0.48,"l":0.41,"c":0.43,"v":1387125},{"d":"1996-03-22","o":0.43,"h":0.45,"l":0.42,"c":0.45,"v":1374975},{"d":"1996-03-25","o":0.46,"h":0.47,"l":0.44,"c":0.47,"v":386775},{"d":"1996-03-26","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":166050},{"d":"1996-03-27","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":76950},{"d":"1996-03-28","o":0.45,"h":0.47,"l":0.45,"c":0.45,"v":147825},{"d":"1996-03-29","o":0.47,"h":0.49,"l":0.45,"c":0.49,"v":933525},{"d":"1996-04-01","o":0.46,"h":0.49,"l":0.46,"c":0.46,"v":184275},{"d":"1996-04-02","o":0.48,"h":0.57,"l":0.46,"c":0.54,"v":4586625},{"d":"1996-04-03","o":0.54,"h":0.55,"l":0.51,"c":0.53,"v":2357100},{"d":"1996-04-04","o":0.53,"h":0.54,"l":0.52,"c":0.54,"v":814050},{"d":"1996-04-08","o":0.52,"h":0.56,"l":0.52,"c":0.56,"v":2079675},{"d":"1996-04-09","o":0.57,"h":0.64,"l":0.57,"c":0.61,"v":4082400},{"d":"1996-04-10","o":0.59,"h":0.61,"l":0.57,"c":0.57,"v":2132325},{"d":"1996-04-11","o":0.57,"h":0.59,"l":0.54,"c":0.56,"v":3207600},{"d":"1996-04-12","o":0.56,"h":0.61,"l":0.55,"c":0.59,"v":2187000},{"d":"1996-04-15","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":1172475},{"d":"1996-04-16","o":0.6,"h":0.61,"l":0.57,"c":0.61,"v":2600100},{"d":"1996-04-17","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":595350},{"d":"1996-04-18","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":380700},{"d":"1996-04-19","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":834300},{"d":"1996-04-22","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":769500},{"d":"1996-04-23","o":0.6,"h":0.63,"l":0.6,"c":0.62,"v":1585575},{"d":"1996-04-24","o":0.62,"h":0.72,"l":0.62,"c":0.71,"v":4633200},{"d":"1996-04-25","o":0.7,"h":0.72,"l":0.65,"c":0.67,"v":1480275},{"d":"1996-04-26","o":0.65,"h":0.67,"l":0.64,"c":0.65,"v":1091475},{"d":"1996-04-29","o":0.64,"h":0.66,"l":0.63,"c":0.64,"v":1020600},{"d":"1996-04-30","o":0.64,"h":0.64,"l":0.62,"c":0.64,"v":289575},{"d":"1996-05-01","o":0.63,"h":0.66,"l":0.63,"c":0.63,"v":1196775},{"d":"1996-05-02","o":0.63,"h":0.64,"l":0.62,"c":0.62,"v":362475},{"d":"1996-05-03","o":0.62,"h":0.65,"l":0.62,"c":0.64,"v":921375},{"d":"1996-05-06","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":348300},{"d":"1996-05-07","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":396900},{"d":"1996-05-08","o":0.64,"h":0.64,"l":0.62,"c":0.64,"v":524475},{"d":"1996-05-09","o":0.62,"h":0.65,"l":0.62,"c":0.64,"v":1032750},{"d":"1996-05-10","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":1425600},{"d":"1996-05-13","o":0.67,"h":0.71,"l":0.65,"c":0.7,"v":4993650},{"d":"1996-05-14","o":0.72,"h":0.73,"l":0.71,"c":0.71,"v":3300750},{"d":"1996-05-15","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":791775},{"d":"1996-05-16","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":486000},{"d":"1996-05-17","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":502200},{"d":"1996-05-20","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":550800},{"d":"1996-05-21","o":0.7,"h":0.73,"l":0.7,"c":0.7,"v":2049300},{"d":"1996-05-22","o":0.7,"h":0.7,"l":0.65,"c":0.65,"v":1723275},{"d":"1996-05-23","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":411075},{"d":"1996-05-24","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":40500},{"d":"1996-05-28","o":0.68,"h":0.8,"l":0.67,"c":0.79,"v":8954550},{"d":"1996-05-29","o":0.78,"h":0.8,"l":0.77,"c":0.78,"v":5789475},{"d":"1996-05-30","o":0.78,"h":0.87,"l":0.78,"c":0.86,"v":6763500},{"d":"1996-05-31","o":0.86,"h":0.88,"l":0.85,"c":0.85,"v":6384825},{"d":"1996-06-03","o":0.85,"h":0.93,"l":0.85,"c":0.9,"v":12135825},{"d":"1996-06-04","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":3543750},{"d":"1996-06-05","o":0.9,"h":0.9,"l":0.86,"c":0.86,"v":1356750},{"d":"1996-06-06","o":0.86,"h":0.86,"l":0.8,"c":0.8,"v":2300400},{"d":"1996-06-07","o":0.73,"h":0.8,"l":0.73,"c":0.8,"v":3112425},{"d":"1996-06-10","o":0.82,"h":0.83,"l":0.79,"c":0.82,"v":1300050},{"d":"1996-06-11","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":1172475},{"d":"1996-06-12","o":0.81,"h":0.85,"l":0.81,"c":0.84,"v":763425},{"d":"1996-06-13","o":0.83,"h":0.83,"l":0.8,"c":0.81,"v":550800},{"d":"1996-06-14","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":483975},{"d":"1996-06-17","o":0.8,"h":0.87,"l":0.8,"c":0.85,"v":2302425},{"d":"1996-06-18","o":0.85,"h":0.91,"l":0.85,"c":0.86,"v":3730050},{"d":"1996-06-19","o":0.86,"h":0.88,"l":0.83,"c":0.85,"v":1994625},{"d":"1996-06-20","o":0.85,"h":0.85,"l":0.81,"c":0.85,"v":2144475},{"d":"1996-06-21","o":0.85,"h":0.86,"l":0.83,"c":0.85,"v":1346625},{"d":"1996-06-24","o":0.83,"h":0.86,"l":0.83,"c":0.85,"v":876825},{"d":"1996-06-25","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":2059425},{"d":"1996-06-26","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":5931225},{"d":"1996-06-27","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":603450},{"d":"1996-06-28","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":1385100},{"d":"1996-07-01","o":0.86,"h":0.89,"l":0.86,"c":0.89,"v":1573425},{"d":"1996-07-02","o":0.89,"h":0.9,"l":0.87,"c":0.9,"v":2583900},{"d":"1996-07-03","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":2662875},{"d":"1996-07-05","o":0.88,"h":0.91,"l":0.88,"c":0.89,"v":1379025},{"d":"1996-07-08","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":702675},{"d":"1996-07-09","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":1636200},{"d":"1996-07-10","o":0.89,"h":0.93,"l":0.88,"c":0.9,"v":4991625},{"d":"1996-07-11","o":0.92,"h":0.92,"l":0.87,"c":0.89,"v":2106000},{"d":"1996-07-12","o":0.89,"h":0.95,"l":0.88,"c":0.93,"v":5299425},{"d":"1996-07-15","o":0.93,"h":0.94,"l":0.91,"c":0.92,"v":1917675},{"d":"1996-07-16","o":0.91,"h":0.92,"l":0.89,"c":0.9,"v":4072275},{"d":"1996-07-17","o":0.9,"h":0.92,"l":0.9,"c":0.91,"v":785700},{"d":"1996-07-18","o":0.91,"h":0.98,"l":0.91,"c":0.96,"v":2798550},{"d":"1996-07-19","o":0.98,"h":0.98,"l":0.95,"c":0.95,"v":692550},{"d":"1996-07-22","o":0.96,"h":0.96,"l":0.9,"c":0.9,"v":824175},{"d":"1996-07-23","o":0.9,"h":0.93,"l":0.89,"c":0.9,"v":2573775},{"d":"1996-07-24","o":0.88,"h":0.91,"l":0.88,"c":0.89,"v":1532925},{"d":"1996-07-25","o":0.89,"h":0.91,"l":0.89,"c":0.9,"v":247050},{"d":"1996-07-26","o":0.9,"h":0.91,"l":0.89,"c":0.91,"v":1034775},{"d":"1996-07-29","o":0.9,"h":0.97,"l":0.89,"c":0.94,"v":11508075},{"d":"1996-07-30","o":0.94,"h":0.97,"l":0.93,"c":0.94,"v":3796875},{"d":"1996-07-31","o":0.93,"h":0.94,"l":0.88,"c":0.9,"v":6068925},{"d":"1996-08-01","o":0.91,"h":0.91,"l":0.83,"c":0.83,"v":6607575},{"d":"1996-08-02","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":234900},{"d":"1996-08-05","o":0.84,"h":0.84,"l":0.74,"c":0.74,"v":2608200},{"d":"1996-08-06","o":0.74,"h":0.81,"l":0.74,"c":0.79,"v":3434400},{"d":"1996-08-07","o":0.8,"h":0.83,"l":0.8,"c":0.81,"v":1528875},{"d":"1996-08-08","o":0.82,"h":0.88,"l":0.82,"c":0.86,"v":2824875},{"d":"1996-08-09","o":0.86,"h":0.88,"l":0.83,"c":0.84,"v":2031075},{"d":"1996-08-12","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":587250},{"d":"1996-08-13","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":253125},{"d":"1996-08-14","o":0.84,"h":0.85,"l":0.83,"c":0.83,"v":326025},{"d":"1996-08-15","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":99225},{"d":"1996-08-16","o":0.83,"h":0.92,"l":0.83,"c":0.87,"v":4827600},{"d":"1996-08-19","o":0.86,"h":0.86,"l":0.84,"c":0.85,"v":1235250},{"d":"1996-08-20","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":113400},{"d":"1996-08-21","o":0.85,"h":0.86,"l":0.82,"c":0.82,"v":743175},{"d":"1996-08-22","o":0.83,"h":0.85,"l":0.83,"c":0.83,"v":931500},{"d":"1996-08-23","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":398925},{"d":"1996-08-26","o":0.83,"h":0.84,"l":0.81,"c":0.84,"v":4005450},{"d":"1996-08-27","o":0.85,"h":0.93,"l":0.84,"c":0.91,"v":4066200},{"d":"1996-08-28","o":0.91,"h":1.02,"l":0.91,"c":1.01,"v":6411150},{"d":"1996-08-29","o":1,"h":1,"l":0.94,"c":0.96,"v":2754000},{"d":"1996-08-30","o":0.97,"h":1.02,"l":0.97,"c":1.01,"v":2134350},{"d":"1996-09-03","o":0.99,"h":1.09,"l":0.98,"c":1.05,"v":6216750},{"d":"1996-09-04","o":1.12,"h":1.3,"l":1.12,"c":1.28,"v":29753325},{"d":"1996-09-05","o":1.23,"h":1.28,"l":1.19,"c":1.25,"v":12133800},{"d":"1996-09-06","o":1.24,"h":1.29,"l":1.24,"c":1.28,"v":6060825},{"d":"1996-09-09","o":1.28,"h":1.31,"l":1.28,"c":1.29,"v":5431050},{"d":"1996-09-10","o":1.29,"h":1.3,"l":1.19,"c":1.2,"v":5015925},{"d":"1996-09-11","o":1.18,"h":1.18,"l":1.09,"c":1.1,"v":4050000},{"d":"1996-09-12","o":1.1,"h":1.23,"l":1.07,"c":1.2,"v":8233650},{"d":"1996-09-13","o":1.23,"h":1.27,"l":1.21,"c":1.27,"v":6522525},{"d":"1996-09-16","o":1.27,"h":1.43,"l":1.26,"c":1.41,"v":12719025},{"d":"1996-09-17","o":1.41,"h":1.46,"l":1.37,"c":1.44,"v":7243425},{"d":"1996-09-18","o":1.41,"h":1.43,"l":1.2,"c":1.2,"v":11459475},{"d":"1996-09-19","o":1.18,"h":1.23,"l":1.04,"c":1.15,"v":21699900},{"d":"1996-09-20","o":1.14,"h":1.19,"l":1.11,"c":1.13,"v":3270375},{"d":"1996-09-23","o":1.13,"h":1.14,"l":1.08,"c":1.11,"v":2182950},{"d":"1996-09-24","o":1.12,"h":1.21,"l":1.11,"c":1.18,"v":4163400},{"d":"1996-09-25","o":1.2,"h":1.26,"l":1.12,"c":1.12,"v":5364225},{"d":"1996-09-26","o":1.12,"h":1.12,"l":1.02,"c":1.03,"v":6212700},{"d":"1996-09-27","o":1.04,"h":1.07,"l":1.03,"c":1.04,"v":2598075},{"d":"1996-09-30","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":720900},{"d":"1996-10-01","o":1.04,"h":1.07,"l":1.02,"c":1.04,"v":2709450},{"d":"1996-10-02","o":1.05,"h":1.09,"l":1.04,"c":1.07,"v":3142800},{"d":"1996-10-03","o":1.07,"h":1.09,"l":1.06,"c":1.09,"v":4489425},{"d":"1996-10-04","o":1.09,"h":1.12,"l":1.09,"c":1.09,"v":2502900},{"d":"1996-10-07","o":1.1,"h":1.1,"l":1.07,"c":1.08,"v":6702750},{"d":"1996-10-08","o":1.08,"h":1.09,"l":1.07,"c":1.07,"v":1091475},{"d":"1996-10-09","o":1.07,"h":1.08,"l":0.99,"c":1,"v":6700725},{"d":"1996-10-10","o":0.99,"h":0.99,"l":0.96,"c":0.98,"v":6536700},{"d":"1996-10-11","o":0.99,"h":0.99,"l":0.98,"c":0.99,"v":3274425},{"d":"1996-10-14","o":0.98,"h":0.99,"l":0.97,"c":0.97,"v":2721600},{"d":"1996-10-15","o":0.98,"h":1.01,"l":0.98,"c":1.01,"v":4137075},{"d":"1996-10-16","o":1.02,"h":1.02,"l":1,"c":1,"v":182250},{"d":"1996-10-17","o":1,"h":1.05,"l":1,"c":1.05,"v":1291950},{"d":"1996-10-18","o":1.06,"h":1.06,"l":1.02,"c":1.04,"v":1030725},{"d":"1996-10-21","o":1.04,"h":1.04,"l":0.99,"c":1.01,"v":2037150},{"d":"1996-10-22","o":1,"h":1.01,"l":1,"c":1.01,"v":1488375},{"d":"1996-10-23","o":1.01,"h":1.01,"l":1,"c":1.01,"v":222750},{"d":"1996-10-24","o":1,"h":1.01,"l":0.96,"c":0.97,"v":2099925},{"d":"1996-10-25","o":0.97,"h":0.97,"l":0.94,"c":0.95,"v":3815100},{"d":"1996-10-28","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":759375},{"d":"1996-10-29","o":0.93,"h":0.93,"l":0.84,"c":0.85,"v":2037150},{"d":"1996-10-30","o":0.82,"h":0.84,"l":0.79,"c":0.83,"v":2385450},{"d":"1996-10-31","o":0.83,"h":0.88,"l":0.83,"c":0.86,"v":2577825},{"d":"1996-11-01","o":0.86,"h":0.93,"l":0.86,"c":0.86,"v":1395225},{"d":"1996-11-04","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":243000},{"d":"1996-11-05","o":0.87,"h":0.87,"l":0.85,"c":0.85,"v":238950},{"d":"1996-11-06","o":0.85,"h":0.91,"l":0.84,"c":0.9,"v":1488375},{"d":"1996-11-07","o":0.9,"h":0.9,"l":0.85,"c":0.85,"v":694575},{"d":"1996-11-08","o":0.84,"h":0.9,"l":0.84,"c":0.87,"v":733050},{"d":"1996-11-11","o":0.87,"h":0.94,"l":0.87,"c":0.92,"v":1119825},{"d":"1996-11-12","o":0.93,"h":0.97,"l":0.93,"c":0.96,"v":1087425},{"d":"1996-11-13","o":0.96,"h":0.99,"l":0.94,"c":0.96,"v":1411425},{"d":"1996-11-14","o":0.97,"h":1.06,"l":0.96,"c":1.03,"v":4631175},{"d":"1996-11-15","o":1.04,"h":1.04,"l":1.01,"c":1.04,"v":1245375},{"d":"1996-11-18","o":1.11,"h":1.15,"l":1.08,"c":1.1,"v":5661900},{"d":"1996-11-19","o":1.12,"h":1.15,"l":1.07,"c":1.14,"v":4783050},{"d":"1996-11-20","o":1.13,"h":1.14,"l":1.13,"c":1.14,"v":1468125},{"d":"1996-11-21","o":1.12,"h":1.14,"l":1.11,"c":1.12,"v":1229175},{"d":"1996-11-22","o":1.11,"h":1.17,"l":1.11,"c":1.14,"v":2456325},{"d":"1996-11-25","o":1.15,"h":1.18,"l":1.14,"c":1.15,"v":1227150},{"d":"1996-11-26","o":1.14,"h":1.15,"l":1.14,"c":1.14,"v":208575},{"d":"1996-11-27","o":1.14,"h":1.17,"l":1.12,"c":1.17,"v":599400},{"d":"1996-11-29","o":1.17,"h":1.2,"l":1.17,"c":1.19,"v":850500},{"d":"1996-12-02","o":1.19,"h":1.19,"l":1.17,"c":1.18,"v":1287900},{"d":"1996-12-03","o":1.19,"h":1.19,"l":1.14,"c":1.15,"v":1389150},{"d":"1996-12-04","o":1.15,"h":1.15,"l":1.08,"c":1.09,"v":1626075},{"d":"1996-12-05","o":1.08,"h":1.09,"l":1.04,"c":1.04,"v":2383425},{"d":"1996-12-06","o":0.99,"h":1.04,"l":0.99,"c":1.03,"v":1551150},{"d":"1996-12-09","o":1.04,"h":1.08,"l":1.03,"c":1.07,"v":1486350},{"d":"1996-12-10","o":1.07,"h":1.09,"l":1.05,"c":1.06,"v":1235250},{"d":"1996-12-11","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":761400},{"d":"1996-12-12","o":1.03,"h":1.08,"l":0.96,"c":0.96,"v":3661200},{"d":"1996-12-13","o":0.9,"h":0.9,"l":0.83,"c":0.83,"v":3695625},{"d":"1996-12-16","o":0.84,"h":0.86,"l":0.81,"c":0.81,"v":1395225},{"d":"1996-12-17","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":866700},{"d":"1996-12-18","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":283500},{"d":"1996-12-19","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":149850},{"d":"1996-12-20","o":0.82,"h":0.83,"l":0.8,"c":0.8,"v":350325},{"d":"1996-12-23","o":0.8,"h":0.8,"l":0.77,"c":0.78,"v":814050},{"d":"1996-12-24","o":0.78,"h":0.78,"l":0.72,"c":0.72,"v":925425},{"d":"1996-12-26","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":305775},{"d":"1996-12-27","o":0.7,"h":0.71,"l":0.62,"c":0.62,"v":992250},{"d":"1996-12-30","o":0.6,"h":0.62,"l":0.51,"c":0.53,"v":4104675},{"d":"1996-12-31","o":0.43,"h":0.44,"l":0.37,"c":0.39,"v":28657800},{"d":"1997-01-02","o":0.41,"h":0.46,"l":0.41,"c":0.46,"v":6682500},{"d":"1997-01-03","o":0.49,"h":0.5,"l":0.44,"c":0.46,"v":4367925},{"d":"1997-01-06","o":0.46,"h":0.46,"l":0.41,"c":0.44,"v":2128275},{"d":"1997-01-07","o":0.44,"h":0.49,"l":0.43,"c":0.43,"v":3920400},{"d":"1997-01-08","o":0.45,"h":0.45,"l":0.41,"c":0.43,"v":3642975},{"d":"1997-01-09","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":2126250},{"d":"1997-01-10","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":1648350},{"d":"1997-01-13","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":1838700},{"d":"1997-01-14","o":0.36,"h":0.41,"l":0.36,"c":0.38,"v":4791150},{"d":"1997-01-15","o":0.39,"h":0.39,"l":0.36,"c":0.38,"v":5113125},{"d":"1997-01-16","o":0.38,"h":0.39,"l":0.37,"c":0.37,"v":4882275},{"d":"1997-01-17","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":2172825},{"d":"1997-01-20","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":2018925},{"d":"1997-01-21","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":4019625},{"d":"1997-01-22","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":3719925},{"d":"1997-01-23","o":0.38,"h":0.41,"l":0.35,"c":0.41,"v":4212000},{"d":"1997-01-24","o":0.41,"h":0.46,"l":0.4,"c":0.44,"v":5277150},{"d":"1997-01-27","o":0.45,"h":0.47,"l":0.44,"c":0.44,"v":4813425},{"d":"1997-01-28","o":0.44,"h":0.46,"l":0.43,"c":0.44,"v":1409400},{"d":"1997-01-29","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":822150},{"d":"1997-01-30","o":0.45,"h":0.47,"l":0.44,"c":0.44,"v":1705050},{"d":"1997-01-31","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":1532925},{"d":"1997-02-03","o":0.49,"h":0.51,"l":0.47,"c":0.48,"v":5732775},{"d":"1997-02-04","o":0.48,"h":0.51,"l":0.47,"c":0.5,"v":3626775},{"d":"1997-02-05","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":2359125},{"d":"1997-02-06","o":0.5,"h":0.52,"l":0.49,"c":0.51,"v":3351375},{"d":"1997-02-07","o":0.51,"h":0.51,"l":0.48,"c":0.49,"v":2025000},{"d":"1997-02-10","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":1478250},{"d":"1997-02-11","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":1779975},{"d":"1997-02-12","o":0.46,"h":0.46,"l":0.42,"c":0.42,"v":1917675},{"d":"1997-02-13","o":0.43,"h":0.48,"l":0.43,"c":0.46,"v":3092175},{"d":"1997-02-14","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":1336500},{"d":"1997-02-18","o":0.46,"h":0.48,"l":0.43,"c":0.45,"v":2563650},{"d":"1997-02-19","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":1443825},{"d":"1997-02-20","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":1085400},{"d":"1997-02-21","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":972000},{"d":"1997-02-24","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":396900},{"d":"1997-02-25","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":953775},{"d":"1997-02-26","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":726975},{"d":"1997-02-27","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":1251450},{"d":"1997-02-28","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":364500},{"d":"1997-03-03","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":832275},{"d":"1997-03-04","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":277425},{"d":"1997-03-05","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":840375},{"d":"1997-03-06","o":0.44,"h":0.44,"l":0.4,"c":0.4,"v":2401650},{"d":"1997-03-07","o":0.41,"h":0.43,"l":0.4,"c":0.41,"v":413100},{"d":"1997-03-10","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":364500},{"d":"1997-03-11","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":961875},{"d":"1997-03-12","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":1419525},{"d":"1997-03-13","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":356400},{"d":"1997-03-14","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":720900},{"d":"1997-03-17","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":724950},{"d":"1997-03-18","o":0.43,"h":0.44,"l":0.41,"c":0.41,"v":1253475},{"d":"1997-03-19","o":0.43,"h":0.44,"l":0.41,"c":0.43,"v":1069200},{"d":"1997-03-20","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":214650},{"d":"1997-03-21","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":2944350},{"d":"1997-03-24","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":575100},{"d":"1997-03-25","o":0.43,"h":0.49,"l":0.43,"c":0.44,"v":2768175},{"d":"1997-03-26","o":0.44,"h":0.47,"l":0.44,"c":0.46,"v":540675},{"d":"1997-03-27","o":0.46,"h":0.6,"l":0.46,"c":0.54,"v":9470925},{"d":"1997-03-31","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":5044275},{"d":"1997-04-01","o":0.54,"h":0.56,"l":0.52,"c":0.52,"v":1970325},{"d":"1997-04-02","o":0.53,"h":0.55,"l":0.51,"c":0.54,"v":2523150},{"d":"1997-04-03","o":0.53,"h":0.54,"l":0.52,"c":0.52,"v":791775},{"d":"1997-04-04","o":0.54,"h":0.54,"l":0.52,"c":0.54,"v":1500525},{"d":"1997-04-07","o":0.54,"h":0.55,"l":0.52,"c":0.52,"v":1198800},{"d":"1997-04-08","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":1478250},{"d":"1997-04-09","o":0.53,"h":0.56,"l":0.52,"c":0.55,"v":4094550},{"d":"1997-04-10","o":0.57,"h":0.59,"l":0.54,"c":0.55,"v":3582225},{"d":"1997-04-11","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":3003075},{"d":"1997-04-14","o":0.51,"h":0.55,"l":0.51,"c":0.54,"v":3112425},{"d":"1997-04-15","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":1125900},{"d":"1997-04-16","o":0.56,"h":0.56,"l":0.53,"c":0.55,"v":394875},{"d":"1997-04-17","o":0.54,"h":0.57,"l":0.54,"c":0.56,"v":1565325},{"d":"1997-04-18","o":0.56,"h":0.56,"l":0.54,"c":0.56,"v":747225},{"d":"1997-04-21","o":0.56,"h":0.59,"l":0.56,"c":0.57,"v":998325},{"d":"1997-04-22","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":1131975},{"d":"1997-04-23","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":743175},{"d":"1997-04-24","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":816075},{"d":"1997-04-25","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":1249425},{"d":"1997-04-28","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":1573425},{"d":"1997-04-29","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":1125900},{"d":"1997-04-30","o":0.57,"h":0.6,"l":0.57,"c":0.59,"v":826200},{"d":"1997-05-01","o":0.59,"h":0.62,"l":0.59,"c":0.62,"v":931500},{"d":"1997-05-02","o":0.6,"h":0.64,"l":0.6,"c":0.62,"v":1759725},{"d":"1997-05-05","o":0.63,"h":0.65,"l":0.61,"c":0.63,"v":1109700},{"d":"1997-05-06","o":0.65,"h":0.65,"l":0.59,"c":0.62,"v":1941975},{"d":"1997-05-07","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":1962225},{"d":"1997-05-08","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":317925},{"d":"1997-05-09","o":0.61,"h":0.61,"l":0.58,"c":0.58,"v":967950},{"d":"1997-05-12","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":816075},{"d":"1997-05-13","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":643950},{"d":"1997-05-14","o":0.58,"h":0.6,"l":0.57,"c":0.6,"v":1589625},{"d":"1997-05-15","o":0.6,"h":0.62,"l":0.6,"c":0.62,"v":583200},{"d":"1997-05-16","o":0.62,"h":0.62,"l":0.58,"c":0.61,"v":1006425},{"d":"1997-05-19","o":0.6,"h":0.62,"l":0.56,"c":0.57,"v":1178550},{"d":"1997-05-20","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":1158300},{"d":"1997-05-21","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":1022625},{"d":"1997-05-22","o":0.57,"h":0.6,"l":0.56,"c":0.57,"v":1247400},{"d":"1997-05-23","o":0.57,"h":0.59,"l":0.57,"c":0.58,"v":293625},{"d":"1997-05-27","o":0.58,"h":0.6,"l":0.58,"c":0.6,"v":1042875},{"d":"1997-05-28","o":0.57,"h":0.59,"l":0.54,"c":0.57,"v":704700},{"d":"1997-05-29","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":245025},{"d":"1997-05-30","o":0.52,"h":0.57,"l":0.52,"c":0.56,"v":650025},{"d":"1997-06-02","o":0.54,"h":0.54,"l":0.49,"c":0.5,"v":2442150},{"d":"1997-06-03","o":0.51,"h":0.56,"l":0.49,"c":0.54,"v":2579850},{"d":"1997-06-04","o":0.56,"h":0.62,"l":0.54,"c":0.61,"v":3282525},{"d":"1997-06-05","o":0.62,"h":0.69,"l":0.6,"c":0.68,"v":10406475},{"d":"1997-06-06","o":0.67,"h":0.69,"l":0.66,"c":0.69,"v":4216050},{"d":"1997-06-09","o":0.67,"h":0.71,"l":0.67,"c":0.7,"v":3231900},{"d":"1997-06-10","o":0.69,"h":0.75,"l":0.69,"c":0.72,"v":6518475},{"d":"1997-06-11","o":0.71,"h":0.72,"l":0.69,"c":0.7,"v":2018925},{"d":"1997-06-12","o":0.7,"h":0.71,"l":0.68,"c":0.69,"v":888975},{"d":"1997-06-13","o":0.69,"h":0.69,"l":0.67,"c":0.68,"v":1322325},{"d":"1997-06-16","o":0.68,"h":0.68,"l":0.66,"c":0.68,"v":805950},{"d":"1997-06-17","o":0.67,"h":0.7,"l":0.67,"c":0.69,"v":988200},{"d":"1997-06-18","o":0.68,"h":0.69,"l":0.67,"c":0.69,"v":334125},{"d":"1997-06-19","o":0.69,"h":0.7,"l":0.67,"c":0.69,"v":1786050},{"d":"1997-06-20","o":0.69,"h":0.7,"l":0.68,"c":0.68,"v":392850},{"d":"1997-06-23","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":1014525},{"d":"1997-06-24","o":0.67,"h":0.73,"l":0.67,"c":0.72,"v":3766500},{"d":"1997-06-25","o":0.71,"h":0.73,"l":0.7,"c":0.71,"v":1144125},{"d":"1997-06-26","o":0.7,"h":0.72,"l":0.69,"c":0.7,"v":2225475},{"d":"1997-06-27","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":360450},{"d":"1997-06-30","o":0.72,"h":0.75,"l":0.7,"c":0.74,"v":1607850},{"d":"1997-07-01","o":0.73,"h":0.75,"l":0.73,"c":0.73,"v":1097550},{"d":"1997-07-02","o":0.73,"h":0.75,"l":0.72,"c":0.74,"v":1069200},{"d":"1997-07-03","o":0.75,"h":0.77,"l":0.73,"c":0.77,"v":686475},{"d":"1997-07-07","o":0.76,"h":0.78,"l":0.75,"c":0.77,"v":496125},{"d":"1997-07-08","o":0.77,"h":0.8,"l":0.77,"c":0.78,"v":1036800},{"d":"1997-07-09","o":0.8,"h":0.83,"l":0.79,"c":0.8,"v":3942675},{"d":"1997-07-10","o":0.78,"h":0.8,"l":0.76,"c":0.77,"v":1524825},{"d":"1997-07-11","o":0.76,"h":0.77,"l":0.75,"c":0.75,"v":1095525},{"d":"1997-07-14","o":0.77,"h":0.78,"l":0.75,"c":0.78,"v":692550},{"d":"1997-07-15","o":0.78,"h":0.81,"l":0.77,"c":0.8,"v":953775},{"d":"1997-07-16","o":0.77,"h":0.8,"l":0.77,"c":0.78,"v":198450},{"d":"1997-07-17","o":0.78,"h":0.78,"l":0.77,"c":0.77,"v":429300},{"d":"1997-07-18","o":0.76,"h":0.77,"l":0.69,"c":0.73,"v":1678725},{"d":"1997-07-21","o":0.73,"h":0.77,"l":0.72,"c":0.75,"v":1569375},{"d":"1997-07-22","o":0.75,"h":0.8,"l":0.75,"c":0.79,"v":1763775},{"d":"1997-07-23","o":0.78,"h":0.81,"l":0.78,"c":0.8,"v":522450},{"d":"1997-07-24","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":192375},{"d":"1997-07-25","o":0.8,"h":0.83,"l":0.79,"c":0.83,"v":1867050},{"d":"1997-07-28","o":0.83,"h":0.85,"l":0.81,"c":0.81,"v":888975},{"d":"1997-07-29","o":0.81,"h":0.82,"l":0.8,"c":0.82,"v":844425},{"d":"1997-07-30","o":0.82,"h":0.82,"l":0.8,"c":0.82,"v":66825},{"d":"1997-07-31","o":0.8,"h":0.81,"l":0.77,"c":0.77,"v":1059075},{"d":"1997-08-01","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":285525},{"d":"1997-08-04","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":117450},{"d":"1997-08-05","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":273375},{"d":"1997-08-06","o":0.77,"h":0.85,"l":0.77,"c":0.84,"v":1824525},{"d":"1997-08-07","o":0.85,"h":0.86,"l":0.82,"c":0.84,"v":1717200},{"d":"1997-08-08","o":0.8,"h":0.82,"l":0.78,"c":0.8,"v":593325},{"d":"1997-08-11","o":0.78,"h":0.8,"l":0.76,"c":0.79,"v":1111725},{"d":"1997-08-12","o":0.81,"h":0.85,"l":0.81,"c":0.81,"v":735075},{"d":"1997-08-13","o":0.81,"h":0.83,"l":0.81,"c":0.81,"v":105300},{"d":"1997-08-14","o":0.82,"h":0.86,"l":0.82,"c":0.85,"v":1377000},{"d":"1997-08-15","o":0.86,"h":0.92,"l":0.85,"c":0.91,"v":3436425},{"d":"1997-08-18","o":0.9,"h":0.93,"l":0.88,"c":0.92,"v":1227150},{"d":"1997-08-19","o":0.91,"h":0.96,"l":0.91,"c":0.93,"v":1476225},{"d":"1997-08-20","o":0.94,"h":0.98,"l":0.93,"c":0.95,"v":2290275},{"d":"1997-08-21","o":0.96,"h":0.98,"l":0.94,"c":0.96,"v":1306125},{"d":"1997-08-22","o":0.96,"h":1.03,"l":0.96,"c":1.02,"v":2322675},{"d":"1997-08-25","o":1.01,"h":1.08,"l":1.01,"c":1.05,"v":2891700},{"d":"1997-08-26","o":1.04,"h":1.1,"l":1.04,"c":1.06,"v":2758050},{"d":"1997-08-27","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":218700},{"d":"1997-08-28","o":1.05,"h":1.06,"l":1.01,"c":1.04,"v":886950},{"d":"1997-08-29","o":1.04,"h":1.07,"l":1.02,"c":1.06,"v":729000},{"d":"1997-09-02","o":1.07,"h":1.17,"l":1.05,"c":1.17,"v":2984850},{"d":"1997-09-03","o":1.17,"h":1.2,"l":1.16,"c":1.19,"v":3979125},{"d":"1997-09-04","o":1.22,"h":1.3,"l":1.22,"c":1.23,"v":8551575},{"d":"1997-09-05","o":1.25,"h":1.27,"l":1.2,"c":1.2,"v":3948750},{"d":"1997-09-08","o":1.22,"h":1.27,"l":1.17,"c":1.19,"v":5595075},{"d":"1997-09-09","o":1.17,"h":1.2,"l":1.05,"c":1.18,"v":7265700},{"d":"1997-09-10","o":1.15,"h":1.16,"l":1.11,"c":1.14,"v":1889325},{"d":"1997-09-11","o":1.13,"h":1.15,"l":1.1,"c":1.14,"v":1279800},{"d":"1997-09-12","o":1.15,"h":1.15,"l":1.1,"c":1.14,"v":1593675},{"d":"1997-09-15","o":1.15,"h":1.15,"l":1.1,"c":1.1,"v":433350},{"d":"1997-09-16","o":1.1,"h":1.14,"l":1.1,"c":1.14,"v":2549475},{"d":"1997-09-17","o":1.15,"h":1.21,"l":1.1,"c":1.15,"v":3142800},{"d":"1997-09-18","o":1.15,"h":1.2,"l":1.14,"c":1.19,"v":6188400},{"d":"1997-09-19","o":1.17,"h":1.24,"l":1.17,"c":1.22,"v":4531950},{"d":"1997-09-22","o":1.23,"h":1.3,"l":1.22,"c":1.29,"v":3495150},{"d":"1997-09-23","o":1.28,"h":1.3,"l":1.27,"c":1.28,"v":2413800},{"d":"1997-09-24","o":1.28,"h":1.33,"l":1.27,"c":1.33,"v":2158650},{"d":"1997-09-25","o":1.34,"h":1.35,"l":1.33,"c":1.33,"v":1751625},{"d":"1997-09-26","o":1.35,"h":1.35,"l":1.33,"c":1.35,"v":2055375},{"d":"1997-09-29","o":1.34,"h":1.35,"l":1.33,"c":1.33,"v":3770550},{"d":"1997-09-30","o":1.33,"h":1.38,"l":1.33,"c":1.37,"v":1231200},{"d":"1997-10-01","o":1.36,"h":1.36,"l":1.33,"c":1.34,"v":5858325},{"d":"1997-10-02","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":340200},{"d":"1997-10-03","o":1.33,"h":1.36,"l":1.31,"c":1.36,"v":1751625},{"d":"1997-10-06","o":1.37,"h":1.37,"l":1.33,"c":1.35,"v":2324700},{"d":"1997-10-07","o":1.34,"h":1.34,"l":1.31,"c":1.32,"v":514350},{"d":"1997-10-08","o":1.31,"h":1.32,"l":1.23,"c":1.26,"v":3373650},{"d":"1997-10-09","o":1.26,"h":1.26,"l":1.2,"c":1.22,"v":5192100},{"d":"1997-10-10","o":1.22,"h":1.23,"l":1.07,"c":1.09,"v":3035475},{"d":"1997-10-13","o":1.12,"h":1.2,"l":1.12,"c":1.19,"v":4479300},{"d":"1997-10-14","o":1.18,"h":1.25,"l":1.18,"c":1.23,"v":2118150},{"d":"1997-10-15","o":1.23,"h":1.31,"l":1.21,"c":1.27,"v":1399275},{"d":"1997-10-16","o":1.25,"h":1.35,"l":1.25,"c":1.3,"v":3235950},{"d":"1997-10-17","o":1.31,"h":1.38,"l":1.28,"c":1.38,"v":2506950},{"d":"1997-10-20","o":1.35,"h":1.41,"l":1.35,"c":1.38,"v":1757700},{"d":"1997-10-21","o":1.37,"h":1.44,"l":1.37,"c":1.43,"v":2812725},{"d":"1997-10-22","o":1.41,"h":1.44,"l":1.4,"c":1.43,"v":832275},{"d":"1997-10-23","o":1.38,"h":1.39,"l":1.33,"c":1.38,"v":1150200},{"d":"1997-10-24","o":1.37,"h":1.4,"l":1.37,"c":1.37,"v":202500},{"d":"1997-10-27","o":1.33,"h":1.36,"l":1.23,"c":1.23,"v":1911600},{"d":"1997-10-28","o":1.14,"h":1.3,"l":1.1,"c":1.29,"v":1820475},{"d":"1997-10-29","o":1.33,"h":1.37,"l":1.31,"c":1.33,"v":729000},{"d":"1997-10-30","o":1.28,"h":1.36,"l":1.27,"c":1.31,"v":801900},{"d":"1997-10-31","o":1.45,"h":1.46,"l":1.38,"c":1.43,"v":2112075},{"d":"1997-11-03","o":1.43,"h":1.54,"l":1.4,"c":1.53,"v":3999375},{"d":"1997-11-04","o":1.48,"h":1.6,"l":1.48,"c":1.59,"v":4288950},{"d":"1997-11-05","o":1.59,"h":1.6,"l":1.57,"c":1.58,"v":1686825},{"d":"1997-11-06","o":1.6,"h":1.63,"l":1.6,"c":1.61,"v":2792475},{"d":"1997-11-07","o":1.48,"h":1.62,"l":1.48,"c":1.58,"v":2112075},{"d":"1997-11-10","o":1.56,"h":1.65,"l":1.54,"c":1.65,"v":1528875},{"d":"1997-11-11","o":1.65,"h":1.7,"l":1.6,"c":1.68,"v":1968300},{"d":"1997-11-12","o":1.6,"h":1.69,"l":1.6,"c":1.66,"v":394875},{"d":"1997-11-13","o":1.66,"h":1.68,"l":1.6,"c":1.62,"v":1229175},{"d":"1997-11-14","o":1.6,"h":1.65,"l":1.57,"c":1.58,"v":840375},{"d":"1997-11-17","o":1.62,"h":1.69,"l":1.58,"c":1.58,"v":1889325},{"d":"1997-11-18","o":1.54,"h":1.6,"l":1.53,"c":1.58,"v":1101600},{"d":"1997-11-19","o":1.57,"h":1.67,"l":1.57,"c":1.67,"v":1403325},{"d":"1997-11-20","o":1.74,"h":1.79,"l":1.71,"c":1.73,"v":6172200},{"d":"1997-11-21","o":1.77,"h":1.77,"l":1.68,"c":1.71,"v":1832625},{"d":"1997-11-24","o":1.64,"h":1.69,"l":1.59,"c":1.64,"v":3440475},{"d":"1997-11-25","o":1.67,"h":1.72,"l":1.63,"c":1.7,"v":455625},{"d":"1997-11-26","o":1.68,"h":1.73,"l":1.65,"c":1.65,"v":1026675},{"d":"1997-11-28","o":1.68,"h":1.68,"l":1.65,"c":1.66,"v":62775},{"d":"1997-12-01","o":1.68,"h":1.74,"l":1.63,"c":1.7,"v":1694925},{"d":"1997-12-02","o":1.74,"h":1.76,"l":1.73,"c":1.74,"v":2302425},{"d":"1997-12-03","o":1.74,"h":1.74,"l":1.68,"c":1.72,"v":1210950},{"d":"1997-12-04","o":1.73,"h":1.75,"l":1.7,"c":1.74,"v":1867050},{"d":"1997-12-05","o":1.75,"h":1.75,"l":1.66,"c":1.73,"v":2427975},{"d":"1997-12-08","o":1.73,"h":1.78,"l":1.73,"c":1.78,"v":2962575},{"d":"1997-12-09","o":1.78,"h":1.82,"l":1.74,"c":1.82,"v":3669300},{"d":"1997-12-10","o":1.81,"h":1.93,"l":1.78,"c":1.91,"v":4536000},{"d":"1997-12-11","o":1.91,"h":1.91,"l":1.83,"c":1.83,"v":1385100},{"d":"1997-12-12","o":1.89,"h":1.91,"l":1.77,"c":1.77,"v":1622025},{"d":"1997-12-15","o":1.81,"h":1.81,"l":1.74,"c":1.77,"v":678375},{"d":"1997-12-16","o":1.79,"h":1.88,"l":1.79,"c":1.83,"v":2010825},{"d":"1997-12-17","o":1.88,"h":1.91,"l":1.84,"c":1.87,"v":1709100},{"d":"1997-12-18","o":1.87,"h":1.87,"l":1.83,"c":1.85,"v":852525},{"d":"1997-12-19","o":1.85,"h":1.85,"l":1.72,"c":1.78,"v":3762450},{"d":"1997-12-22","o":1.78,"h":1.78,"l":1.68,"c":1.73,"v":1322325},{"d":"1997-12-23","o":1.73,"h":1.74,"l":1.57,"c":1.57,"v":2191050},{"d":"1997-12-24","o":1.57,"h":1.6,"l":1.41,"c":1.46,"v":3351375},{"d":"1997-12-26","o":1.4,"h":1.67,"l":1.36,"c":1.65,"v":5708475},{"d":"1997-12-29","o":1.68,"h":1.76,"l":1.61,"c":1.73,"v":2452275},{"d":"1997-12-30","o":1.73,"h":1.73,"l":1.67,"c":1.72,"v":332100},{"d":"1997-12-31","o":1.72,"h":1.81,"l":1.68,"c":1.72,"v":3511350},{"d":"1998-01-02","o":1.74,"h":1.78,"l":1.71,"c":1.74,"v":2594025},{"d":"1998-01-05","o":1.74,"h":1.78,"l":1.72,"c":1.75,"v":8207325},{"d":"1998-01-06","o":1.78,"h":1.96,"l":1.72,"c":1.9,"v":2980800},{"d":"1998-01-07","o":1.98,"h":1.98,"l":1.82,"c":1.91,"v":5143500},{"d":"1998-01-08","o":1.91,"h":2.02,"l":1.85,"c":1.94,"v":4330800},{"d":"1998-01-09","o":1.93,"h":1.94,"l":1.83,"c":1.87,"v":1475550},{"d":"1998-01-12","o":1.81,"h":1.89,"l":1.79,"c":1.82,"v":3226500},{"d":"1998-01-13","o":1.84,"h":2.02,"l":1.82,"c":1.94,"v":2139750},{"d":"1998-01-14","o":1.98,"h":2.06,"l":1.92,"c":1.97,"v":2170800},{"d":"1998-01-15","o":1.99,"h":1.99,"l":1.9,"c":1.94,"v":2332800},{"d":"1998-01-16","o":1.94,"h":1.94,"l":1.88,"c":1.92,"v":1170450},{"d":"1998-01-20","o":1.9,"h":1.92,"l":1.89,"c":1.9,"v":1462050},{"d":"1998-01-21","o":1.9,"h":1.9,"l":1.76,"c":1.85,"v":2451600},{"d":"1998-01-22","o":1.89,"h":1.9,"l":1.81,"c":1.89,"v":2169450},{"d":"1998-01-23","o":1.86,"h":1.89,"l":1.78,"c":1.8,"v":3171150},{"d":"1998-01-26","o":1.78,"h":1.85,"l":1.72,"c":1.72,"v":1621350},{"d":"1998-01-27","o":1.7,"h":1.71,"l":1.59,"c":1.62,"v":2192400},{"d":"1998-01-28","o":1.63,"h":1.83,"l":1.63,"c":1.8,"v":4689900},{"d":"1998-01-29","o":1.82,"h":1.82,"l":1.71,"c":1.72,"v":615600},{"d":"1998-01-30","o":1.81,"h":1.85,"l":1.75,"c":1.78,"v":1822500},{"d":"1998-02-02","o":1.79,"h":1.89,"l":1.79,"c":1.81,"v":1768500},{"d":"1998-02-03","o":1.8,"h":1.85,"l":1.78,"c":1.8,"v":1262250},{"d":"1998-02-04","o":1.81,"h":1.81,"l":1.78,"c":1.8,"v":835650},{"d":"1998-02-05","o":1.79,"h":1.87,"l":1.76,"c":1.86,"v":2817450},{"d":"1998-02-06","o":1.88,"h":1.95,"l":1.87,"c":1.88,"v":1399950},{"d":"1998-02-09","o":1.91,"h":1.91,"l":1.81,"c":1.81,"v":720900},{"d":"1998-02-10","o":1.83,"h":1.88,"l":1.81,"c":1.88,"v":529200},{"d":"1998-02-11","o":1.88,"h":1.88,"l":1.85,"c":1.86,"v":178200},{"d":"1998-02-12","o":1.85,"h":1.85,"l":1.7,"c":1.75,"v":1981800},{"d":"1998-02-13","o":1.7,"h":1.75,"l":1.7,"c":1.72,"v":1005750},{"d":"1998-02-17","o":1.72,"h":1.83,"l":1.7,"c":1.76,"v":1590300},{"d":"1998-02-18","o":1.75,"h":1.97,"l":1.75,"c":1.94,"v":3299400},{"d":"1998-02-19","o":1.95,"h":2,"l":1.81,"c":1.91,"v":2154600},{"d":"1998-02-20","o":1.93,"h":2.03,"l":1.92,"c":1.98,"v":2389500},{"d":"1998-02-23","o":1.98,"h":2.09,"l":1.98,"c":2.06,"v":3349350},{"d":"1998-02-24","o":2.07,"h":2.07,"l":2.02,"c":2.06,"v":515700},{"d":"1998-02-25","o":2.07,"h":2.17,"l":2.02,"c":2.13,"v":2578500},{"d":"1998-02-26","o":2.12,"h":2.22,"l":2.1,"c":2.16,"v":3165750},{"d":"1998-02-27","o":2.16,"h":2.21,"l":2.1,"c":2.19,"v":1775250},{"d":"1998-03-02","o":2.15,"h":2.2,"l":2.13,"c":2.17,"v":3167100},{"d":"1998-03-03","o":2.18,"h":2.24,"l":2.14,"c":2.2,"v":3163050},{"d":"1998-03-04","o":2.22,"h":2.33,"l":2.21,"c":2.31,"v":3207600},{"d":"1998-03-05","o":2.26,"h":2.56,"l":2.22,"c":2.38,"v":5035500},{"d":"1998-03-06","o":2.43,"h":2.73,"l":2.43,"c":2.67,"v":4968000},{"d":"1998-03-09","o":2.7,"h":2.81,"l":2.61,"c":2.76,"v":3057750},{"d":"1998-03-10","o":2.78,"h":2.8,"l":2.68,"c":2.72,"v":2895750},{"d":"1998-03-11","o":2.74,"h":2.85,"l":2.74,"c":2.81,"v":5117850},{"d":"1998-03-12","o":2.83,"h":2.93,"l":2.78,"c":2.85,"v":1911600},{"d":"1998-03-13","o":2.88,"h":2.88,"l":2.61,"c":2.74,"v":1490400},{"d":"1998-03-16","o":2.78,"h":2.81,"l":2.7,"c":2.71,"v":1421550},{"d":"1998-03-17","o":2.7,"h":2.73,"l":2.59,"c":2.62,"v":1382400},{"d":"1998-03-18","o":2.54,"h":2.68,"l":2.48,"c":2.65,"v":2307150},{"d":"1998-03-19","o":2.59,"h":2.85,"l":2.59,"c":2.83,"v":9362250},{"d":"1998-03-20","o":2.86,"h":2.88,"l":2.81,"c":2.81,"v":3499200},{"d":"1998-03-23","o":2.84,"h":2.85,"l":2.79,"c":2.81,"v":869400},{"d":"1998-03-24","o":2.83,"h":2.94,"l":2.81,"c":2.94,"v":3824550},{"d":"1998-03-25","o":2.98,"h":3.14,"l":2.92,"c":3.05,"v":7622100},{"d":"1998-03-26","o":3.07,"h":3.07,"l":3,"c":3.06,"v":781650},{"d":"1998-03-27","o":3.08,"h":3.08,"l":3.03,"c":3.03,"v":5616000},{"d":"1998-03-30","o":3.07,"h":3.32,"l":3.05,"c":3.32,"v":3206250},{"d":"1998-03-31","o":3.32,"h":3.33,"l":3.19,"c":3.26,"v":2096550},{"d":"1998-04-01","o":3.31,"h":3.32,"l":3.26,"c":3.3,"v":800550},{"d":"1998-04-02","o":3.32,"h":3.49,"l":3.28,"c":3.4,"v":2787750},{"d":"1998-04-03","o":3.48,"h":3.53,"l":3.4,"c":3.49,"v":2959200},{"d":"1998-04-06","o":3.53,"h":3.63,"l":3.51,"c":3.62,"v":7824600},{"d":"1998-04-07","o":3.64,"h":3.65,"l":3.56,"c":3.62,"v":6165450},{"d":"1998-04-08","o":3.56,"h":3.74,"l":3.56,"c":3.7,"v":6079050},{"d":"1998-04-09","o":3.8,"h":3.93,"l":3.69,"c":3.8,"v":4785750},{"d":"1998-04-13","o":3.82,"h":3.89,"l":3.78,"c":3.88,"v":6361200},{"d":"1998-04-14","o":3.91,"h":4.16,"l":3.84,"c":4.15,"v":7234650},{"d":"1998-04-15","o":4.23,"h":4.3,"l":4.18,"c":4.25,"v":4904550},{"d":"1998-04-16","o":4.3,"h":4.39,"l":4.23,"c":4.35,"v":4598100},{"d":"1998-04-17","o":4.44,"h":4.63,"l":4.4,"c":4.62,"v":5247450},{"d":"1998-04-20","o":4.71,"h":4.73,"l":4.35,"c":4.44,"v":6948450},{"d":"1998-04-21","o":4.44,"h":4.48,"l":4.14,"c":4.14,"v":5150250},{"d":"1998-04-22","o":4.07,"h":4.18,"l":3.75,"c":4.17,"v":11079450},{"d":"1998-04-23","o":4.22,"h":4.41,"l":4.2,"c":4.2,"v":3909600},{"d":"1998-04-24","o":4.19,"h":4.37,"l":4.19,"c":4.22,"v":2554200},{"d":"1998-04-27","o":4.11,"h":4.28,"l":3.94,"c":4.23,"v":2947050},{"d":"1998-04-28","o":4.25,"h":4.25,"l":4.08,"c":4.17,"v":1024650},{"d":"1998-04-29","o":4.21,"h":4.37,"l":4.2,"c":4.35,"v":1908900},{"d":"1998-04-30","o":4.44,"h":4.44,"l":4.32,"c":4.33,"v":1458000},{"d":"1998-05-01","o":4.59,"h":4.63,"l":4.4,"c":4.45,"v":3152250},{"d":"1998-05-04","o":4.45,"h":4.63,"l":4.43,"c":4.59,"v":2425950},{"d":"1998-05-05","o":4.6,"h":4.84,"l":4.44,"c":4.8,"v":2346300},{"d":"1998-05-06","o":4.81,"h":4.88,"l":4.58,"c":4.59,"v":3989250},{"d":"1998-05-07","o":4.78,"h":4.83,"l":4.43,"c":4.44,"v":4909950},{"d":"1998-05-08","o":4.52,"h":4.52,"l":4.24,"c":4.28,"v":5030100},{"d":"1998-05-11","o":4.28,"h":4.33,"l":4,"c":4.01,"v":2656800},{"d":"1998-05-12","o":3.99,"h":4.31,"l":3.85,"c":4.14,"v":4510800},{"d":"1998-05-13","o":4.28,"h":4.38,"l":4.18,"c":4.28,"v":1346400},{"d":"1998-05-14","o":4.26,"h":4.44,"l":4.11,"c":4.39,"v":1832400},{"d":"1998-05-15","o":4.44,"h":4.62,"l":4.43,"c":4.51,"v":1844100},{"d":"1998-05-18","o":4.51,"h":4.51,"l":4.19,"c":4.28,"v":1983600},{"d":"1998-05-19","o":4.25,"h":4.4,"l":4.22,"c":4.32,"v":1572300},{"d":"1998-05-20","o":4.35,"h":4.36,"l":4.11,"c":4.21,"v":1452600},{"d":"1998-05-21","o":4.22,"h":4.36,"l":4.12,"c":4.17,"v":2049300},{"d":"1998-05-22","o":4.11,"h":4.42,"l":4,"c":4.26,"v":1725300},{"d":"1998-05-26","o":4.31,"h":4.42,"l":4.25,"c":4.42,"v":2145600},{"d":"1998-05-27","o":4.19,"h":4.38,"l":4.19,"c":4.3,"v":5220900},{"d":"1998-05-28","o":4.42,"h":4.45,"l":4.33,"c":4.42,"v":3459600},{"d":"1998-05-29","o":4.5,"h":4.58,"l":4.22,"c":4.28,"v":7047000},{"d":"1998-06-01","o":4.25,"h":4.32,"l":3.81,"c":3.94,"v":8821800},{"d":"1998-06-02","o":3.93,"h":4.04,"l":3.53,"c":3.68,"v":11731500},{"d":"1998-06-03","o":3.78,"h":3.88,"l":3.75,"c":3.82,"v":13711500},{"d":"1998-06-04","o":3.82,"h":3.86,"l":3.56,"c":3.68,"v":4142700},{"d":"1998-06-05","o":3.69,"h":3.86,"l":3.56,"c":3.82,"v":2381400},{"d":"1998-06-08","o":3.8,"h":3.96,"l":3.76,"c":3.89,"v":1507500},{"d":"1998-06-09","o":3.92,"h":3.93,"l":3.67,"c":3.76,"v":1624500},{"d":"1998-06-10","o":3.68,"h":4,"l":3.67,"c":3.85,"v":3206700},{"d":"1998-06-11","o":3.89,"h":3.99,"l":3.82,"c":3.89,"v":1102500},{"d":"1998-06-12","o":3.92,"h":3.93,"l":3.82,"c":3.93,"v":1378800},{"d":"1998-06-15","o":3.89,"h":4.12,"l":3.81,"c":4.06,"v":3990600},{"d":"1998-06-16","o":4.12,"h":4.26,"l":4.12,"c":4.15,"v":3522600},{"d":"1998-06-17","o":4.28,"h":4.31,"l":4.08,"c":4.1,"v":1564200},{"d":"1998-06-18","o":4.1,"h":4.15,"l":3.89,"c":3.94,"v":2423700},{"d":"1998-06-19","o":3.94,"h":4,"l":3.81,"c":3.82,"v":2110500},{"d":"1998-06-22","o":3.82,"h":3.83,"l":3.67,"c":3.76,"v":2676600},{"d":"1998-06-23","o":3.78,"h":3.99,"l":3.72,"c":3.94,"v":3302100},{"d":"1998-06-24","o":4,"h":4.14,"l":3.96,"c":4.03,"v":2582100},{"d":"1998-06-25","o":4.07,"h":4.12,"l":3.89,"c":3.94,"v":1396800},{"d":"1998-06-26","o":4.01,"h":4.01,"l":3.79,"c":3.83,"v":1464300},{"d":"1998-06-29","o":3.84,"h":4.06,"l":3.84,"c":4.04,"v":1231200},{"d":"1998-06-30","o":4.04,"h":4.39,"l":3.94,"c":4.28,"v":7058700},{"d":"1998-07-01","o":4.39,"h":4.39,"l":4.15,"c":4.25,"v":2367000},{"d":"1998-07-02","o":4.25,"h":4.28,"l":4.12,"c":4.18,"v":1085400},{"d":"1998-07-06","o":4.29,"h":4.71,"l":4.28,"c":4.62,"v":3910500},{"d":"1998-07-07","o":4.68,"h":4.75,"l":4.57,"c":4.66,"v":2554200},{"d":"1998-07-08","o":4.68,"h":4.79,"l":4.6,"c":4.79,"v":1993500},{"d":"1998-07-09","o":4.92,"h":5.26,"l":4.83,"c":5.21,"v":8158500},{"d":"1998-07-10","o":5.36,"h":5.44,"l":5.28,"c":5.31,"v":5420700},{"d":"1998-07-13","o":5.24,"h":5.29,"l":5.1,"c":5.26,"v":1678500},{"d":"1998-07-14","o":5.21,"h":5.42,"l":5.21,"c":5.34,"v":1494000},{"d":"1998-07-15","o":5.47,"h":5.6,"l":5.28,"c":5.29,"v":2770200},{"d":"1998-07-16","o":5.36,"h":5.39,"l":5.15,"c":5.22,"v":2650500},{"d":"1998-07-17","o":5.19,"h":5.4,"l":5.17,"c":5.36,"v":1031400},{"d":"1998-07-20","o":5.36,"h":5.61,"l":5.25,"c":5.61,"v":2664000},{"d":"1998-07-21","o":5.61,"h":5.74,"l":5.47,"c":5.49,"v":5112000},{"d":"1998-07-22","o":5.82,"h":5.94,"l":5.57,"c":5.94,"v":6539400},{"d":"1998-07-23","o":6.01,"h":6.08,"l":5.75,"c":5.76,"v":5671800},{"d":"1998-07-24","o":5.88,"h":5.92,"l":5.48,"c":5.62,"v":3776400},{"d":"1998-07-27","o":5.51,"h":5.6,"l":5.33,"c":5.54,"v":1728900},{"d":"1998-07-28","o":5.51,"h":5.69,"l":5.42,"c":5.52,"v":2849400},{"d":"1998-07-29","o":5.56,"h":5.57,"l":5.25,"c":5.28,"v":1651500},{"d":"1998-07-30","o":5.33,"h":5.6,"l":5.12,"c":5.51,"v":2610000},{"d":"1998-07-31","o":5.65,"h":5.67,"l":5.36,"c":5.49,"v":1766700},{"d":"1998-08-03","o":5.47,"h":5.49,"l":5.18,"c":5.35,"v":1985400},{"d":"1998-08-04","o":5.35,"h":5.49,"l":4.94,"c":5.04,"v":3924000},{"d":"1998-08-05","o":5.14,"h":5.19,"l":4.75,"c":5.07,"v":3326400},{"d":"1998-08-06","o":5.03,"h":5.39,"l":4.89,"c":5.33,"v":2923200},{"d":"1998-08-07","o":5.44,"h":5.56,"l":5.31,"c":5.34,"v":1894500},{"d":"1998-08-10","o":5.35,"h":5.56,"l":5.25,"c":5.54,"v":1593000},{"d":"1998-08-11","o":5.36,"h":5.53,"l":5.28,"c":5.52,"v":2266200},{"d":"1998-08-12","o":5.56,"h":5.96,"l":5.56,"c":5.86,"v":3591000},{"d":"1998-08-13","o":5.83,"h":6.11,"l":5.81,"c":5.99,"v":4041000},{"d":"1998-08-14","o":6,"h":6.19,"l":5.96,"c":6.07,"v":3173400},{"d":"1998-08-17","o":6,"h":6,"l":5.65,"c":5.78,"v":3031200},{"d":"1998-08-18","o":5.85,"h":5.94,"l":5.21,"c":5.35,"v":9430200},{"d":"1998-08-19","o":5.38,"h":5.54,"l":5.14,"c":5.31,"v":6245100},{"d":"1998-08-20","o":5.44,"h":5.5,"l":5.14,"c":5.14,"v":5992200},{"d":"1998-08-21","o":5.03,"h":5.1,"l":4.67,"c":5.08,"v":6295500},{"d":"1998-08-24","o":5.06,"h":5.21,"l":4.92,"c":5.04,"v":1607400},{"d":"1998-08-25","o":5.12,"h":5.23,"l":4.96,"c":5.01,"v":3588300},{"d":"1998-08-26","o":4.89,"h":4.94,"l":4.71,"c":4.89,"v":2419200},{"d":"1998-08-27","o":4.67,"h":4.78,"l":4.56,"c":4.64,"v":3828600},{"d":"1998-08-28","o":4.61,"h":4.75,"l":4.18,"c":4.34,"v":3271500},{"d":"1998-08-31","o":4.47,"h":4.49,"l":3.89,"c":3.89,"v":3580200},{"d":"1998-09-01","o":3.94,"h":4.42,"l":3.88,"c":4.32,"v":5120100},{"d":"1998-09-02","o":4.43,"h":4.85,"l":4.4,"c":4.65,"v":4680900},{"d":"1998-09-03","o":4.62,"h":4.68,"l":4.39,"c":4.41,"v":5101200},{"d":"1998-09-04","o":4.38,"h":4.43,"l":4.28,"c":4.33,"v":1957500},{"d":"1998-09-08","o":4.65,"h":4.96,"l":4.56,"c":4.96,"v":2519100},{"d":"1998-09-09","o":4.86,"h":4.86,"l":4.67,"c":4.71,"v":3252600},{"d":"1998-09-10","o":4.46,"h":4.62,"l":4.39,"c":4.54,"v":3913200},{"d":"1998-09-11","o":4.53,"h":4.69,"l":4.44,"c":4.6,"v":1897200},{"d":"1998-09-14","o":4.69,"h":4.94,"l":4.6,"c":4.92,"v":1055700},{"d":"1998-09-15","o":4.96,"h":4.97,"l":4.65,"c":4.65,"v":2395800},{"d":"1998-09-16","o":4.68,"h":4.77,"l":4.2,"c":4.33,"v":5652000},{"d":"1998-09-17","o":3.93,"h":4.28,"l":3.86,"c":4.26,"v":4257000},{"d":"1998-09-18","o":4.4,"h":4.61,"l":4.29,"c":4.59,"v":2828700},{"d":"1998-09-21","o":4.4,"h":4.71,"l":4.29,"c":4.71,"v":3562200},{"d":"1998-09-22","o":4.78,"h":4.92,"l":4.74,"c":4.89,"v":2317500},{"d":"1998-09-23","o":5,"h":5.07,"l":4.56,"c":4.78,"v":4290300},{"d":"1998-09-24","o":4.71,"h":4.93,"l":4.44,"c":4.51,"v":4547700},{"d":"1998-09-25","o":4.36,"h":4.49,"l":4.24,"c":4.46,"v":4542300},{"d":"1998-09-28","o":4.58,"h":4.6,"l":4.08,"c":4.09,"v":4535100},{"d":"1998-09-29","o":4.19,"h":4.21,"l":3.33,"c":3.83,"v":27597600},{"d":"1998-09-30","o":3.69,"h":3.85,"l":3.44,"c":3.85,"v":4462200},{"d":"1998-10-01","o":3.72,"h":3.75,"l":3.38,"c":3.63,"v":5366700},{"d":"1998-10-02","o":3.73,"h":3.75,"l":3.39,"c":3.59,"v":5976000},{"d":"1998-10-05","o":3.44,"h":3.54,"l":3.12,"c":3.14,"v":7590600},{"d":"1998-10-06","o":3.33,"h":3.45,"l":3.24,"c":3.39,"v":6816600},{"d":"1998-10-07","o":3.29,"h":3.58,"l":3.29,"c":3.51,"v":3680100},{"d":"1998-10-08","o":3.17,"h":3.62,"l":3.07,"c":3.23,"v":7502400},{"d":"1998-10-09","o":3.36,"h":3.44,"l":3.04,"c":3.28,"v":5119200},{"d":"1998-10-12","o":3.44,"h":3.64,"l":3.39,"c":3.56,"v":4198500},{"d":"1998-10-13","o":3.53,"h":3.71,"l":3.49,"c":3.64,"v":1827900},{"d":"1998-10-14","o":3.65,"h":3.71,"l":3.61,"c":3.67,"v":2608200},{"d":"1998-10-15","o":3.58,"h":3.83,"l":3.58,"c":3.79,"v":1834200},{"d":"1998-10-16","o":3.81,"h":4.15,"l":3.81,"c":4.08,"v":3054600},{"d":"1998-10-19","o":3.97,"h":4.4,"l":3.95,"c":4.28,"v":3459600},{"d":"1998-10-20","o":4.42,"h":4.69,"l":4.38,"c":4.46,"v":4086000},{"d":"1998-10-21","o":4.43,"h":4.47,"l":4.22,"c":4.38,"v":1733400},{"d":"1998-10-22","o":4.38,"h":4.47,"l":4.28,"c":4.44,"v":3029400},{"d":"1998-10-23","o":4.35,"h":4.43,"l":3.94,"c":4.07,"v":8857800},{"d":"1998-10-26","o":4.07,"h":4.1,"l":3.94,"c":4,"v":3065400},{"d":"1998-10-27","o":4.01,"h":4.21,"l":3.96,"c":4.08,"v":6022800},{"d":"1998-10-28","o":4.03,"h":4.42,"l":4.01,"c":4.32,"v":4455900},{"d":"1998-10-29","o":4.28,"h":4.71,"l":4.22,"c":4.67,"v":7028100},{"d":"1998-10-30","o":4.72,"h":4.75,"l":4.5,"c":4.5,"v":2971800},{"d":"1998-11-02","o":4.6,"h":4.9,"l":4.51,"c":4.86,"v":3609900},{"d":"1998-11-03","o":4.89,"h":4.99,"l":4.74,"c":4.95,"v":4380300},{"d":"1998-11-04","o":5.15,"h":5.51,"l":5.11,"c":5.35,"v":6350400},{"d":"1998-11-05","o":5.39,"h":5.53,"l":5.17,"c":5.47,"v":8456400},{"d":"1998-11-06","o":5.47,"h":5.51,"l":5.36,"c":5.43,"v":2520900},{"d":"1998-11-09","o":5.4,"h":5.68,"l":5.4,"c":5.53,"v":3024900},{"d":"1998-11-10","o":5.56,"h":5.56,"l":5.43,"c":5.5,"v":934200},{"d":"1998-11-11","o":5.58,"h":5.85,"l":5.58,"c":5.67,"v":1854900},{"d":"1998-11-12","o":5.69,"h":5.69,"l":5.44,"c":5.68,"v":2456100},{"d":"1998-11-13","o":5.64,"h":5.78,"l":5.61,"c":5.75,"v":591300},{"d":"1998-11-16","o":5.81,"h":5.83,"l":5.57,"c":5.69,"v":1458000},{"d":"1998-11-17","o":5.67,"h":5.99,"l":5.62,"c":5.93,"v":2574900},{"d":"1998-11-18","o":6,"h":6.1,"l":5.72,"c":5.74,"v":3216600},{"d":"1998-11-19","o":5.9,"h":5.99,"l":5.76,"c":5.89,"v":6179400},{"d":"1998-11-20","o":5.9,"h":6.33,"l":5.9,"c":6.29,"v":5202000},{"d":"1998-11-23","o":6.31,"h":6.74,"l":6.29,"c":6.64,"v":6318000},{"d":"1998-11-24","o":6.67,"h":6.89,"l":6.44,"c":6.46,"v":5718600},{"d":"1998-11-25","o":6.4,"h":6.54,"l":6.31,"c":6.38,"v":901800},{"d":"1998-11-27","o":6.44,"h":6.45,"l":6.35,"c":6.45,"v":513000},{"d":"1998-11-30","o":6.53,"h":6.7,"l":6.51,"c":6.64,"v":2269800},{"d":"1998-12-01","o":6.45,"h":6.45,"l":6.12,"c":6.26,"v":4646700},{"d":"1998-12-02","o":6.32,"h":6.42,"l":6.19,"c":6.38,"v":2070000},{"d":"1998-12-03","o":6.51,"h":6.75,"l":6.25,"c":6.25,"v":6126300},{"d":"1998-12-04","o":6.5,"h":6.56,"l":6.19,"c":6.21,"v":2956500},{"d":"1998-12-07","o":6.39,"h":6.44,"l":6.32,"c":6.35,"v":1939500},{"d":"1998-12-08","o":6.39,"h":6.6,"l":6.33,"c":6.34,"v":2680200},{"d":"1998-12-09","o":6.34,"h":6.52,"l":6.34,"c":6.42,"v":2686500},{"d":"1998-12-10","o":6.46,"h":6.46,"l":6.11,"c":6.19,"v":1889100},{"d":"1998-12-11","o":6.18,"h":6.22,"l":5.89,"c":6.12,"v":2817900},{"d":"1998-12-14","o":6.06,"h":6.29,"l":6,"c":6.03,"v":3623400},{"d":"1998-12-15","o":6.04,"h":6.25,"l":6.03,"c":6.18,"v":2574900},{"d":"1998-12-16","o":6.21,"h":6.5,"l":6.14,"c":6.44,"v":3392100},{"d":"1998-12-17","o":6.57,"h":6.72,"l":6.5,"c":6.68,"v":5136300},{"d":"1998-12-18","o":6.67,"h":6.92,"l":6.51,"c":6.92,"v":3600900},{"d":"1998-12-21","o":6.94,"h":7.4,"l":6.89,"c":7.38,"v":5439600},{"d":"1998-12-22","o":7.36,"h":7.39,"l":7.07,"c":7.11,"v":2074500},{"d":"1998-12-23","o":7.14,"h":7.28,"l":7.03,"c":7.06,"v":963000},{"d":"1998-12-24","o":7.14,"h":7.14,"l":7,"c":7.14,"v":606600},{"d":"1998-12-28","o":7.14,"h":7.55,"l":7.06,"c":7.19,"v":2007000},{"d":"1998-12-29","o":7.26,"h":7.26,"l":6.83,"c":7.06,"v":1528200},{"d":"1998-12-30","o":6.99,"h":7.49,"l":6.92,"c":7.33,"v":2362500},{"d":"1998-12-31","o":7.31,"h":7.44,"l":7.25,"c":7.4,"v":1959300},{"d":"1999-01-04","o":7.46,"h":7.46,"l":6.54,"c":6.64,"v":7737300},{"d":"1999-01-05","o":6.69,"h":7.31,"l":6.66,"c":7.22,"v":4457700},{"d":"1999-01-06","o":7.33,"h":7.44,"l":6.92,"c":7.33,"v":4147200},{"d":"1999-01-07","o":7.4,"h":7.58,"l":6.92,"c":7.06,"v":3588300},{"d":"1999-01-08","o":7.12,"h":7.28,"l":7.11,"c":7.17,"v":1835100},{"d":"1999-01-11","o":7.22,"h":7.24,"l":7.03,"c":7.2,"v":1309500},{"d":"1999-01-12","o":7.12,"h":7.14,"l":6.78,"c":6.94,"v":2103300},{"d":"1999-01-13","o":6.57,"h":6.92,"l":6.54,"c":6.81,"v":3006000},{"d":"1999-01-14","o":6.81,"h":7.18,"l":6.77,"c":6.88,"v":1963800},{"d":"1999-01-15","o":6.92,"h":7.12,"l":6.83,"c":6.98,"v":2522700},{"d":"1999-01-19","o":7.01,"h":7.22,"l":6.97,"c":7.08,"v":1210500},{"d":"1999-01-20","o":7.28,"h":7.31,"l":7.07,"c":7.15,"v":3778200},{"d":"1999-01-21","o":7,"h":7.08,"l":6.74,"c":6.94,"v":1168200},{"d":"1999-01-22","o":6.94,"h":6.94,"l":6.81,"c":6.82,"v":1247400},{"d":"1999-01-25","o":6.82,"h":7.07,"l":6.82,"c":6.96,"v":1556100},{"d":"1999-01-26","o":7.06,"h":7.47,"l":7,"c":7.46,"v":2783700},{"d":"1999-01-27","o":7.61,"h":7.73,"l":7.44,"c":7.47,"v":4514400},{"d":"1999-01-28","o":7.61,"h":7.61,"l":7.39,"c":7.54,"v":1422900},{"d":"1999-01-29","o":7.56,"h":7.67,"l":7.44,"c":7.6,"v":1997100},{"d":"1999-02-01","o":7.62,"h":7.67,"l":7.49,"c":7.6,"v":1273500},{"d":"1999-02-02","o":7.56,"h":7.65,"l":7.19,"c":7.44,"v":4274100},{"d":"1999-02-03","o":7.39,"h":8.17,"l":7.29,"c":8.14,"v":6813000},{"d":"1999-02-04","o":8.24,"h":8.35,"l":7.67,"c":7.67,"v":7840800},{"d":"1999-02-05","o":7.61,"h":7.65,"l":7.22,"c":7.29,"v":3568500},{"d":"1999-02-08","o":7.31,"h":7.39,"l":7.12,"c":7.21,"v":1769400},{"d":"1999-02-09","o":7.17,"h":7.21,"l":6.85,"c":7.03,"v":3465900},{"d":"1999-02-10","o":7,"h":7.04,"l":6.85,"c":6.96,"v":3132900},{"d":"1999-02-11","o":6.97,"h":7.18,"l":6.89,"c":7.17,"v":2099700},{"d":"1999-02-12","o":7.1,"h":7.35,"l":6.96,"c":7.05,"v":1521900},{"d":"1999-02-16","o":7.19,"h":7.33,"l":7.12,"c":7.24,"v":1936800},{"d":"1999-02-17","o":7.22,"h":7.26,"l":7.01,"c":7.14,"v":2324700},{"d":"1999-02-18","o":7.19,"h":7.19,"l":6.86,"c":7.08,"v":2337300},{"d":"1999-02-19","o":7.12,"h":7.12,"l":7,"c":7.11,"v":1885500},{"d":"1999-02-22","o":7.11,"h":7.39,"l":7.01,"c":7.36,"v":6868800},{"d":"1999-02-23","o":7.39,"h":7.74,"l":7.37,"c":7.72,"v":4173300},{"d":"1999-02-24","o":7.71,"h":7.71,"l":7.36,"c":7.4,"v":3054600},{"d":"1999-02-25","o":7.46,"h":7.61,"l":7.38,"c":7.61,"v":2467800},{"d":"1999-02-26","o":7.63,"h":7.69,"l":7.46,"c":7.65,"v":1404900},{"d":"1999-03-01","o":7.74,"h":7.91,"l":7.69,"c":7.79,"v":3463200},{"d":"1999-03-02","o":7.81,"h":8.22,"l":7.78,"c":8.08,"v":3133800},{"d":"1999-03-03","o":8.28,"h":8.31,"l":8.01,"c":8.11,"v":3786300},{"d":"1999-03-04","o":8.12,"h":8.37,"l":8.01,"c":8.31,"v":12058200},{"d":"1999-03-05","o":8.28,"h":8.31,"l":8.14,"c":8.19,"v":8060400},{"d":"1999-03-08","o":8.24,"h":8.47,"l":8.21,"c":8.33,"v":6345000},{"d":"1999-03-09","o":8.29,"h":8.42,"l":8.28,"c":8.33,"v":2654100},{"d":"1999-03-10","o":8.36,"h":8.37,"l":8.04,"c":8.11,"v":4556700},{"d":"1999-03-11","o":8.06,"h":8.14,"l":7.81,"c":7.88,"v":1356300},{"d":"1999-03-12","o":7.85,"h":8,"l":7.79,"c":7.79,"v":1658700},{"d":"1999-03-15","o":7.9,"h":7.9,"l":7.54,"c":7.74,"v":2295000},{"d":"1999-03-16","o":7.88,"h":7.99,"l":7.8,"c":7.88,"v":5688000},{"d":"1999-03-17","o":7.89,"h":7.94,"l":7.8,"c":7.93,"v":5048100},{"d":"1999-03-18","o":7.92,"h":7.97,"l":7.78,"c":7.89,"v":2384100},{"d":"1999-03-19","o":7.89,"h":7.94,"l":7.67,"c":7.69,"v":4714200},{"d":"1999-03-22","o":7.69,"h":7.75,"l":7.5,"c":7.55,"v":3995100},{"d":"1999-03-23","o":7.56,"h":7.56,"l":7.13,"c":7.2,"v":5032800},{"d":"1999-03-24","o":7.22,"h":7.53,"l":7.15,"c":7.53,"v":3161700},{"d":"1999-03-25","o":7.58,"h":7.92,"l":7.57,"c":7.81,"v":3904200},{"d":"1999-03-26","o":7.78,"h":7.81,"l":7.68,"c":7.69,"v":968400},{"d":"1999-03-29","o":7.75,"h":7.95,"l":7.69,"c":7.94,"v":3829500},{"d":"1999-03-30","o":8.28,"h":8.28,"l":7.82,"c":7.89,"v":4014000},{"d":"1999-03-31","o":8.01,"h":8.06,"l":7.86,"c":7.97,"v":3514500},{"d":"1999-04-01","o":7.96,"h":8.19,"l":7.92,"c":8.15,"v":1304100},{"d":"1999-04-05","o":8.25,"h":8.47,"l":8.25,"c":8.38,"v":3278700},{"d":"1999-04-06","o":8.44,"h":8.56,"l":8.15,"c":8.49,"v":1276200},{"d":"1999-04-07","o":8.5,"h":8.67,"l":8.46,"c":8.54,"v":2431800},{"d":"1999-04-08","o":8.56,"h":8.6,"l":8.44,"c":8.6,"v":3911400},{"d":"1999-04-09","o":8.58,"h":8.94,"l":8.56,"c":8.89,"v":4050900},{"d":"1999-04-12","o":8.81,"h":9.79,"l":8.78,"c":9.75,"v":4978800},{"d":"1999-04-13","o":9.76,"h":9.78,"l":9.33,"c":9.46,"v":1977300},{"d":"1999-04-14","o":9.4,"h":9.54,"l":9.35,"c":9.35,"v":1125000},{"d":"1999-04-15","o":9.35,"h":9.36,"l":9.14,"c":9.24,"v":2305800},{"d":"1999-04-16","o":9.22,"h":9.23,"l":8.97,"c":9.01,"v":2009700},{"d":"1999-04-19","o":9,"h":9.03,"l":8.36,"c":8.39,"v":3238200},{"d":"1999-04-20","o":8.35,"h":8.44,"l":8.06,"c":8.29,"v":4181400},{"d":"1999-04-21","o":8.33,"h":8.82,"l":8.24,"c":8.79,"v":6119100},{"d":"1999-04-22","o":8.83,"h":9.08,"l":8.78,"c":8.93,"v":3679200},{"d":"1999-04-23","o":9,"h":9,"l":8.78,"c":8.9,"v":1478700},{"d":"1999-04-26","o":8.92,"h":9.31,"l":8.83,"c":9.03,"v":1589400},{"d":"1999-04-27","o":9.08,"h":9.08,"l":8.62,"c":8.75,"v":2614500},{"d":"1999-04-28","o":8.64,"h":8.68,"l":8.5,"c":8.55,"v":3125700},{"d":"1999-04-29","o":8.56,"h":8.56,"l":8.32,"c":8.42,"v":2358000},{"d":"1999-04-30","o":8.43,"h":8.51,"l":8.18,"c":8.31,"v":2848500},{"d":"1999-05-03","o":8.32,"h":8.61,"l":8.26,"c":8.53,"v":3397500},{"d":"1999-05-04","o":8.61,"h":8.68,"l":8.44,"c":8.67,"v":3217050},{"d":"1999-05-05","o":8.68,"h":8.83,"l":8.42,"c":8.75,"v":2736000},{"d":"1999-05-06","o":9.06,"h":9.11,"l":8.56,"c":8.69,"v":3641400},{"d":"1999-05-07","o":8.72,"h":8.83,"l":8.42,"c":8.44,"v":1788300},{"d":"1999-05-10","o":8.72,"h":8.93,"l":8.53,"c":8.83,"v":2178450},{"d":"1999-05-11","o":8.89,"h":9.28,"l":8.81,"c":9.22,"v":1808550},{"d":"1999-05-12","o":9.32,"h":9.33,"l":8.99,"c":9.06,"v":1843200},{"d":"1999-05-13","o":9.08,"h":9.22,"l":8.72,"c":8.79,"v":1202400},{"d":"1999-05-14","o":8.69,"h":8.72,"l":8.31,"c":8.58,"v":1069650},{"d":"1999-05-17","o":8.36,"h":8.69,"l":8.33,"c":8.67,"v":1336500},{"d":"1999-05-18","o":8.86,"h":9.14,"l":8.69,"c":8.74,"v":1441800},{"d":"1999-05-19","o":8.78,"h":8.92,"l":8.25,"c":8.44,"v":1549800},{"d":"1999-05-20","o":8.83,"h":9.17,"l":8.61,"c":8.65,"v":6850800},{"d":"1999-05-21","o":8.65,"h":9.06,"l":8.65,"c":8.94,"v":2760750},{"d":"1999-05-24","o":9.06,"h":9.14,"l":8.83,"c":8.86,"v":3185550},{"d":"1999-05-25","o":8.83,"h":8.93,"l":8.33,"c":8.42,"v":1635750},{"d":"1999-05-26","o":8.43,"h":8.78,"l":8.19,"c":8.58,"v":2665800},{"d":"1999-05-27","o":8.58,"h":9.08,"l":8.42,"c":8.94,"v":2438550},{"d":"1999-05-28","o":9,"h":9.31,"l":8.94,"c":9.07,"v":1766700},{"d":"1999-06-01","o":9.15,"h":9.54,"l":9.12,"c":9.46,"v":2359350},{"d":"1999-06-02","o":9.46,"h":9.86,"l":9.44,"c":9.51,"v":7888050},{"d":"1999-06-03","o":9.69,"h":9.69,"l":8.86,"c":9.25,"v":7745850},{"d":"1999-06-04","o":9.31,"h":9.39,"l":9.19,"c":9.33,"v":830700},{"d":"1999-06-07","o":9.38,"h":9.58,"l":9.33,"c":9.53,"v":1164600},{"d":"1999-06-08","o":9.53,"h":9.81,"l":9.47,"c":9.79,"v":1988550},{"d":"1999-06-09","o":9.82,"h":10.19,"l":9.79,"c":10.01,"v":3629250},{"d":"1999-06-10","o":9.86,"h":9.89,"l":9.74,"c":9.82,"v":6889500},{"d":"1999-06-11","o":9.92,"h":9.92,"l":9.56,"c":9.83,"v":2265300},{"d":"1999-06-14","o":9.86,"h":10.28,"l":9.83,"c":10.14,"v":3800700},{"d":"1999-06-15","o":10.19,"h":10.36,"l":9.93,"c":9.94,"v":1264950},{"d":"1999-06-16","o":10.07,"h":10.25,"l":10.06,"c":10.17,"v":1004850},{"d":"1999-06-17","o":10.19,"h":10.19,"l":9.69,"c":9.78,"v":4710600},{"d":"1999-06-18","o":9.89,"h":10.35,"l":9.79,"c":10.22,"v":3632850},{"d":"1999-06-21","o":10.5,"h":10.88,"l":10.44,"c":10.78,"v":3230550},{"d":"1999-06-22","o":10.82,"h":11.08,"l":10.67,"c":10.78,"v":3648600},{"d":"1999-06-23","o":10.89,"h":10.94,"l":10.44,"c":10.86,"v":2828250},{"d":"1999-06-24","o":10.86,"h":11.17,"l":10.57,"c":10.69,"v":1862100},{"d":"1999-06-25","o":10.68,"h":10.86,"l":10.19,"c":10.36,"v":1408950},{"d":"1999-06-28","o":10.5,"h":10.56,"l":10.11,"c":10.24,"v":1502550},{"d":"1999-06-29","o":10.25,"h":10.75,"l":10.25,"c":10.75,"v":3371400},{"d":"1999-06-30","o":10.81,"h":11.03,"l":10.06,"c":10.11,"v":3309300},{"d":"1999-07-01","o":10.4,"h":10.61,"l":10.28,"c":10.5,"v":1612350},{"d":"1999-07-02","o":10.56,"h":10.75,"l":10.4,"c":10.4,"v":833850},{"d":"1999-07-06","o":10.6,"h":11.33,"l":10.58,"c":11.14,"v":2721150},{"d":"1999-07-07","o":11.14,"h":11.58,"l":10.92,"c":11.38,"v":2985750},{"d":"1999-07-08","o":11.47,"h":11.64,"l":11.18,"c":11.35,"v":1509750},{"d":"1999-07-09","o":11.35,"h":11.6,"l":11.22,"c":11.49,"v":866700},{"d":"1999-07-12","o":11.49,"h":11.54,"l":11,"c":11.18,"v":963450},{"d":"1999-07-13","o":11.21,"h":11.21,"l":10.44,"c":10.75,"v":3145050},{"d":"1999-07-14","o":10.81,"h":11,"l":10.78,"c":10.86,"v":2303100},{"d":"1999-07-15","o":10.93,"h":11.15,"l":10.78,"c":10.92,"v":1144800},{"d":"1999-07-16","o":10.97,"h":11,"l":10.86,"c":10.86,"v":801000},{"d":"1999-07-19","o":11,"h":11,"l":10.44,"c":10.58,"v":974250},{"d":"1999-07-20","o":10.46,"h":10.61,"l":9.97,"c":10,"v":1795950},{"d":"1999-07-21","o":10.03,"h":10.14,"l":9.67,"c":9.78,"v":1765800},{"d":"1999-07-22","o":9.72,"h":9.78,"l":9.17,"c":9.5,"v":2168550},{"d":"1999-07-23","o":9.6,"h":9.67,"l":9.06,"c":9.21,"v":2120400},{"d":"1999-07-26","o":8.81,"h":9.56,"l":8.5,"c":9.15,"v":5810850},{"d":"1999-07-27","o":9.32,"h":9.42,"l":9.07,"c":9.11,"v":5316300},{"d":"1999-07-28","o":9.11,"h":9.17,"l":8.61,"c":8.74,"v":5652000},{"d":"1999-07-29","o":8.44,"h":8.56,"l":8.33,"c":8.44,"v":5124600},{"d":"1999-07-30","o":8.64,"h":8.76,"l":8.5,"c":8.58,"v":6869700},{"d":"1999-08-02","o":8.5,"h":8.58,"l":8.11,"c":8.57,"v":6799500},{"d":"1999-08-03","o":8.69,"h":8.89,"l":8.06,"c":8.56,"v":4651200},{"d":"1999-08-04","o":8.57,"h":8.94,"l":8.53,"c":8.76,"v":7609950},{"d":"1999-08-05","o":8.81,"h":8.97,"l":8.06,"c":8.42,"v":5749650},{"d":"1999-08-06","o":8.08,"h":8.31,"l":7.56,"c":7.82,"v":2564550},{"d":"1999-08-09","o":7.38,"h":7.71,"l":7.22,"c":7.26,"v":4868100},{"d":"1999-08-10","o":7.14,"h":7.61,"l":6.83,"c":7.53,"v":10008000},{"d":"1999-08-11","o":7.68,"h":8.06,"l":7.68,"c":7.88,"v":7578450},{"d":"1999-08-12","o":7.85,"h":8.19,"l":7.78,"c":7.93,"v":4821300},{"d":"1999-08-13","o":8.22,"h":8.36,"l":8.14,"c":8.29,"v":4944600},{"d":"1999-08-16","o":8.21,"h":8.81,"l":8.19,"c":8.51,"v":3518100},{"d":"1999-08-17","o":8.54,"h":8.64,"l":8.17,"c":8.44,"v":3055050},{"d":"1999-08-18","o":8.44,"h":8.44,"l":7.94,"c":8.35,"v":2923650},{"d":"1999-08-19","o":8.11,"h":8.56,"l":7.78,"c":8.33,"v":3406050},{"d":"1999-08-20","o":8.47,"h":8.78,"l":8.46,"c":8.75,"v":2872800},{"d":"1999-08-23","o":8.68,"h":9.22,"l":8.68,"c":8.92,"v":2705850},{"d":"1999-08-24","o":8.97,"h":9,"l":8.56,"c":8.57,"v":2442150},{"d":"1999-08-25","o":8.64,"h":8.64,"l":8.11,"c":8.38,"v":1860300},{"d":"1999-08-26","o":8.33,"h":8.67,"l":8.31,"c":8.57,"v":2861100},{"d":"1999-08-27","o":8.54,"h":8.83,"l":8.51,"c":8.51,"v":1733850},{"d":"1999-08-30","o":8.56,"h":8.71,"l":8.43,"c":8.44,"v":1139400},{"d":"1999-08-31","o":8.47,"h":8.82,"l":8.33,"c":8.72,"v":2540700},{"d":"1999-09-01","o":8.97,"h":9.5,"l":8.85,"c":9.42,"v":3411000},{"d":"1999-09-02","o":8.83,"h":9.72,"l":8.83,"c":9.6,"v":4604400},{"d":"1999-09-03","o":10.6,"h":10.72,"l":10.22,"c":10.69,"v":6577650},{"d":"1999-09-07","o":10.32,"h":10.58,"l":10.11,"c":10.11,"v":5168700},{"d":"1999-09-08","o":9.96,"h":10.44,"l":9.92,"c":10.42,"v":5488650},{"d":"1999-09-09","o":10.49,"h":10.58,"l":10.11,"c":10.31,"v":1566900},{"d":"1999-09-10","o":10.36,"h":10.43,"l":10.12,"c":10.18,"v":1244700},{"d":"1999-09-13","o":10.11,"h":10.56,"l":9.89,"c":10.43,"v":2115000},{"d":"1999-09-14","o":10.38,"h":10.5,"l":10.17,"c":10.28,"v":2040750},{"d":"1999-09-15","o":10.32,"h":10.5,"l":10.11,"c":10.12,"v":1035900},{"d":"1999-09-16","o":10.14,"h":10.43,"l":9.86,"c":10.42,"v":3327300},{"d":"1999-09-17","o":10.36,"h":10.61,"l":10.32,"c":10.6,"v":1633500},{"d":"1999-09-20","o":10.64,"h":11.03,"l":10.21,"c":10.39,"v":1991250},{"d":"1999-09-21","o":10.17,"h":10.67,"l":10.17,"c":10.43,"v":1855800},{"d":"1999-09-22","o":10.38,"h":10.94,"l":10.19,"c":10.89,"v":2642850},{"d":"1999-09-23","o":10.93,"h":11.17,"l":10.39,"c":10.47,"v":2007900},{"d":"1999-09-24","o":10.46,"h":10.92,"l":10.33,"c":10.33,"v":1481400},{"d":"1999-09-27","o":10.58,"h":10.78,"l":10.42,"c":10.5,"v":1485900},{"d":"1999-09-28","o":10.57,"h":10.58,"l":10.28,"c":10.38,"v":817650},{"d":"1999-09-29","o":10.46,"h":10.67,"l":10.39,"c":10.43,"v":510750},{"d":"1999-09-30","o":10.54,"h":11.03,"l":10.28,"c":10.76,"v":2729250},{"d":"1999-10-01","o":10.61,"h":11.14,"l":10.61,"c":11.06,"v":4509000},{"d":"1999-10-04","o":11.11,"h":11.83,"l":11.1,"c":11.65,"v":5823450},{"d":"1999-10-05","o":12,"h":12.24,"l":11.67,"c":12.07,"v":5795550},{"d":"1999-10-06","o":12.51,"h":12.56,"l":11.99,"c":12.44,"v":5817150},{"d":"1999-10-07","o":12.39,"h":12.92,"l":12.31,"c":12.81,"v":4348350},{"d":"1999-10-08","o":12.97,"h":13,"l":12.33,"c":12.47,"v":5296050},{"d":"1999-10-11","o":12.59,"h":12.78,"l":11.78,"c":12.32,"v":2807100},{"d":"1999-10-12","o":12.19,"h":12.19,"l":11.61,"c":11.78,"v":2766150},{"d":"1999-10-13","o":11.68,"h":11.88,"l":10.28,"c":10.78,"v":12398400},{"d":"1999-10-14","o":10.76,"h":11,"l":9.89,"c":10.14,"v":6983100},{"d":"1999-10-15","o":9.67,"h":9.97,"l":9.47,"c":9.65,"v":5550300},{"d":"1999-10-18","o":9.58,"h":9.61,"l":8.67,"c":9.58,"v":7191900},{"d":"1999-10-19","o":9.72,"h":10.19,"l":9.54,"c":9.58,"v":4203900},{"d":"1999-10-20","o":9.83,"h":9.86,"l":9.08,"c":9.28,"v":4288050},{"d":"1999-10-21","o":9.08,"h":10.01,"l":8.97,"c":9.75,"v":5290200},{"d":"1999-10-22","o":9.86,"h":10.79,"l":9.85,"c":10.39,"v":5003550},{"d":"1999-10-25","o":10.22,"h":10.44,"l":9.78,"c":9.97,"v":2884050},{"d":"1999-10-26","o":9.99,"h":10.31,"l":9.22,"c":9.26,"v":5373900},{"d":"1999-10-27","o":9.39,"h":9.39,"l":8.78,"c":8.96,"v":2829150},{"d":"1999-10-28","o":9.19,"h":9.97,"l":8.96,"c":8.97,"v":8032500},{"d":"1999-10-29","o":9,"h":9.76,"l":8.14,"c":9.51,"v":19008900},{"d":"1999-11-01","o":9.78,"h":10.11,"l":9.5,"c":9.51,"v":4631400},{"d":"1999-11-02","o":9.51,"h":10.47,"l":9.5,"c":10.22,"v":5098950},{"d":"1999-11-03","o":10.5,"h":10.56,"l":9.61,"c":9.81,"v":6975000},{"d":"1999-11-04","o":9.83,"h":9.83,"l":8.92,"c":9.03,"v":6655050},{"d":"1999-11-05","o":9.33,"h":9.33,"l":8.5,"c":8.67,"v":10931400},{"d":"1999-11-08","o":8.64,"h":8.67,"l":7.42,"c":7.81,"v":21123000},{"d":"1999-11-09","o":8.17,"h":8.17,"l":7.56,"c":7.68,"v":11742750},{"d":"1999-11-10","o":8.14,"h":8.36,"l":7.89,"c":8.04,"v":10687050},{"d":"1999-11-11","o":8.25,"h":8.9,"l":8.19,"c":8.82,"v":11766150},{"d":"1999-11-12","o":8.93,"h":9.19,"l":8.36,"c":9.1,"v":6624450},{"d":"1999-11-15","o":9.26,"h":10.06,"l":9.25,"c":9.99,"v":25109100},{"d":"1999-11-16","o":9.99,"h":10.14,"l":9.33,"c":9.43,"v":7374600},{"d":"1999-11-17","o":9.94,"h":9.94,"l":9.08,"c":9.27,"v":11588850},{"d":"1999-11-18","o":9.5,"h":9.5,"l":9.19,"c":9.36,"v":5032800},{"d":"1999-11-19","o":9.39,"h":9.47,"l":9.03,"c":9.42,"v":4106250},{"d":"1999-11-22","o":9.43,"h":9.72,"l":9.35,"c":9.56,"v":3190500},{"d":"1999-11-23","o":9.56,"h":9.64,"l":9.31,"c":9.49,"v":3803400},{"d":"1999-11-24","o":9.25,"h":9.67,"l":9.25,"c":9.58,"v":3330450},{"d":"1999-11-26","o":9.58,"h":9.69,"l":9.56,"c":9.69,"v":815400},{"d":"1999-11-29","o":9.64,"h":10.5,"l":9.61,"c":10.31,"v":5879250},{"d":"1999-11-30","o":10.31,"h":10.53,"l":9.97,"c":10.15,"v":6374250},{"d":"1999-12-01","o":10.14,"h":10.87,"l":10.14,"c":10.76,"v":6127650},{"d":"1999-12-02","o":9.9,"h":11,"l":9.75,"c":10.97,"v":7419600},{"d":"1999-12-03","o":11.11,"h":11.22,"l":10.19,"c":10.39,"v":3020850},{"d":"1999-12-06","o":10.17,"h":10.31,"l":10.11,"c":10.17,"v":1173600},{"d":"1999-12-07","o":10.06,"h":10.28,"l":10.03,"c":10.08,"v":1692900},{"d":"1999-12-08","o":10,"h":10.36,"l":9.96,"c":10.25,"v":1804050},{"d":"1999-12-09","o":10.36,"h":10.39,"l":9.25,"c":9.83,"v":4727250},{"d":"1999-12-10","o":9.78,"h":9.92,"l":9.44,"c":9.89,"v":1084500},{"d":"1999-12-13","o":9.89,"h":9.92,"l":9.68,"c":9.9,"v":1528650},{"d":"1999-12-14","o":9.89,"h":10.08,"l":9.89,"c":9.93,"v":1982250},{"d":"1999-12-15","o":9.89,"h":9.89,"l":9.53,"c":9.76,"v":1590300},{"d":"1999-12-16","o":9.76,"h":10.08,"l":9.75,"c":9.83,"v":2324250},{"d":"1999-12-17","o":9.86,"h":10.5,"l":9.72,"c":10.32,"v":6644700},{"d":"1999-12-20","o":10.19,"h":10.6,"l":10.17,"c":10.44,"v":3810150},{"d":"1999-12-21","o":10.42,"h":11.08,"l":10.31,"c":10.96,"v":3451950},{"d":"1999-12-22","o":10.86,"h":10.93,"l":10.36,"c":10.39,"v":2019600},{"d":"1999-12-23","o":10.42,"h":10.89,"l":10.39,"c":10.56,"v":1560150},{"d":"1999-12-27","o":10.54,"h":10.81,"l":10.54,"c":10.75,"v":1224450},{"d":"1999-12-28","o":10.68,"h":11.1,"l":10.67,"c":11.03,"v":1283850},{"d":"1999-12-29","o":11,"h":11.06,"l":10.25,"c":10.53,"v":2514150},{"d":"1999-12-30","o":10.5,"h":10.67,"l":10.19,"c":10.46,"v":2515500},{"d":"1999-12-31","o":10.49,"h":10.53,"l":9.94,"c":10,"v":1621350},{"d":"2000-01-03","o":10.22,"h":10.33,"l":9.68,"c":9.78,"v":5825700},{"d":"2000-01-04","o":9.61,"h":9.61,"l":8.86,"c":8.92,"v":5556150},{"d":"2000-01-05","o":8.89,"h":9.99,"l":8.69,"c":9.59,"v":5880600},{"d":"2000-01-06","o":9.44,"h":9.64,"l":8.83,"c":8.91,"v":4610250},{"d":"2000-01-07","o":8.96,"h":9.31,"l":8.86,"c":9.11,"v":2036700},{"d":"2000-01-10","o":8.9,"h":9.17,"l":8.89,"c":9,"v":1586250},{"d":"2000-01-11","o":8.96,"h":8.96,"l":8.22,"c":8.27,"v":6451200},{"d":"2000-01-12","o":8.43,"h":8.89,"l":8.31,"c":8.88,"v":3396600},{"d":"2000-01-13","o":8.89,"h":8.89,"l":8.44,"c":8.75,"v":3118950},{"d":"2000-01-14","o":8.73,"h":8.82,"l":8.5,"c":8.51,"v":2399400},{"d":"2000-01-18","o":8.5,"h":8.56,"l":8.22,"c":8.5,"v":5064300},{"d":"2000-01-19","o":8.53,"h":8.53,"l":8,"c":8.17,"v":3034350},{"d":"2000-01-20","o":8.28,"h":8.31,"l":7.61,"c":7.99,"v":4459950},{"d":"2000-01-21","o":7.99,"h":8.39,"l":7.86,"c":8.12,"v":4457700},{"d":"2000-01-24","o":8.22,"h":8.33,"l":8.17,"c":8.17,"v":3364200},{"d":"2000-01-25","o":8.18,"h":8.19,"l":7.91,"c":8.03,"v":2944800},{"d":"2000-01-26","o":7.93,"h":9.17,"l":7.92,"c":8.68,"v":9238500},{"d":"2000-01-27","o":8.67,"h":9,"l":8.39,"c":8.5,"v":2162250},{"d":"2000-01-28","o":7.83,"h":8.14,"l":7.53,"c":7.8,"v":8091450},{"d":"2000-01-31","o":7.99,"h":8.08,"l":7.56,"c":8.07,"v":2853900},{"d":"2000-02-01","o":8.11,"h":8.17,"l":7.58,"c":7.58,"v":5130000},{"d":"2000-02-02","o":7.68,"h":7.76,"l":7.46,"c":7.72,"v":12150450},{"d":"2000-02-03","o":7.44,"h":7.46,"l":6.72,"c":6.73,"v":12019500},{"d":"2000-02-04","o":7,"h":7.11,"l":6.14,"c":6.61,"v":23076900},{"d":"2000-02-07","o":6.68,"h":7.33,"l":5.89,"c":6.68,"v":29818350},{"d":"2000-02-08","o":6.86,"h":6.94,"l":6.38,"c":6.52,"v":9668700},{"d":"2000-02-09","o":6.6,"h":6.6,"l":6.11,"c":6.18,"v":9064350},{"d":"2000-02-10","o":6.19,"h":6.39,"l":6.11,"c":6.22,"v":2880000},{"d":"2000-02-11","o":6.22,"h":6.24,"l":5.94,"c":6,"v":7296750},{"d":"2000-02-14","o":6.03,"h":6.39,"l":5.96,"c":6.33,"v":5374350},{"d":"2000-02-15","o":6.42,"h":6.47,"l":6.21,"c":6.32,"v":3770550},{"d":"2000-02-16","o":6.22,"h":6.26,"l":5.47,"c":5.75,"v":10959750},{"d":"2000-02-17","o":5.33,"h":5.36,"l":4.58,"c":4.65,"v":20501100},{"d":"2000-02-18","o":4.64,"h":4.82,"l":4.56,"c":4.57,"v":11450250},{"d":"2000-02-22","o":4.78,"h":5.28,"l":4.67,"c":5.06,"v":10062450},{"d":"2000-02-23","o":5.19,"h":5.22,"l":4.64,"c":5.03,"v":9487350},{"d":"2000-02-24","o":5.03,"h":5.24,"l":4.83,"c":4.89,"v":5662350},{"d":"2000-02-25","o":4.92,"h":5.22,"l":4.81,"c":5,"v":4884750},{"d":"2000-02-28","o":5.12,"h":5.61,"l":5.06,"c":5.12,"v":11862900},{"d":"2000-02-29","o":5.35,"h":5.78,"l":5.29,"c":5.67,"v":5274000},{"d":"2000-03-01","o":6.25,"h":6.69,"l":5.56,"c":5.69,"v":19296000},{"d":"2000-03-02","o":6,"h":6.17,"l":5.82,"c":6.03,"v":7474950},{"d":"2000-03-03","o":6.11,"h":6.17,"l":5.88,"c":6,"v":3769650},{"d":"2000-03-06","o":6,"h":6.11,"l":5.88,"c":5.92,"v":2332800},{"d":"2000-03-07","o":5.92,"h":6.03,"l":5.89,"c":5.9,"v":2177100},{"d":"2000-03-08","o":5.89,"h":6.01,"l":5.58,"c":6,"v":2886300},{"d":"2000-03-09","o":5.97,"h":6.03,"l":5.78,"c":5.99,"v":3723750},{"d":"2000-03-10","o":5.9,"h":6.11,"l":5.78,"c":5.99,"v":4647150},{"d":"2000-03-13","o":5.99,"h":5.99,"l":5.67,"c":5.85,"v":4836150},{"d":"2000-03-14","o":5.86,"h":6.03,"l":5.81,"c":6.01,"v":2289600},{"d":"2000-03-15","o":6.07,"h":6.68,"l":6.04,"c":6.67,"v":12792600},{"d":"2000-03-16","o":6.76,"h":8.06,"l":6.72,"c":7.92,"v":17783550},{"d":"2000-03-17","o":7.38,"h":8.06,"l":7.33,"c":7.79,"v":12631050},{"d":"2000-03-20","o":7.64,"h":7.92,"l":7.17,"c":7.31,"v":5280750},{"d":"2000-03-21","o":7.17,"h":7.58,"l":7.06,"c":7.39,"v":3540150},{"d":"2000-03-22","o":7.39,"h":8.22,"l":7.39,"c":8.14,"v":8961750},{"d":"2000-03-23","o":8,"h":8.01,"l":7.58,"c":7.68,"v":3955050},{"d":"2000-03-24","o":7.58,"h":7.83,"l":7.56,"c":7.68,"v":1521000},{"d":"2000-03-27","o":7.56,"h":7.82,"l":7.56,"c":7.61,"v":2777400},{"d":"2000-03-28","o":7.61,"h":7.78,"l":7.38,"c":7.51,"v":1954800},{"d":"2000-03-29","o":7.4,"h":7.86,"l":7.39,"c":7.78,"v":5196600},{"d":"2000-03-30","o":7.75,"h":8.36,"l":7.75,"c":8.07,"v":4119300},{"d":"2000-03-31","o":8.08,"h":8.44,"l":8.06,"c":8.43,"v":5436450},{"d":"2000-04-03","o":8.33,"h":8.42,"l":7.56,"c":7.57,"v":4504950},{"d":"2000-04-04","o":6.72,"h":6.92,"l":6.22,"c":6.89,"v":19308600},{"d":"2000-04-05","o":6.58,"h":7.47,"l":6.58,"c":7.07,"v":5111100},{"d":"2000-04-06","o":7.04,"h":7.5,"l":6.89,"c":7.14,"v":7613550},{"d":"2000-04-07","o":7.21,"h":7.21,"l":6.94,"c":7,"v":9325800},{"d":"2000-04-10","o":6.99,"h":7.01,"l":6.72,"c":6.78,"v":8495100},{"d":"2000-04-11","o":6.64,"h":6.83,"l":6.61,"c":6.78,"v":8141850},{"d":"2000-04-12","o":6.81,"h":6.83,"l":6.56,"c":6.68,"v":2975850},{"d":"2000-04-13","o":6.65,"h":6.66,"l":6.28,"c":6.31,"v":6064200},{"d":"2000-04-14","o":6.11,"h":6.14,"l":5.58,"c":5.72,"v":4048650},{"d":"2000-04-17","o":5.65,"h":5.78,"l":4.74,"c":5.12,"v":9996300},{"d":"2000-04-18","o":5.17,"h":5.68,"l":4.64,"c":5.6,"v":12600900},{"d":"2000-04-19","o":5.61,"h":5.64,"l":5.32,"c":5.33,"v":5786550},{"d":"2000-04-20","o":5.49,"h":5.51,"l":5.28,"c":5.29,"v":2292300},{"d":"2000-04-24","o":5.24,"h":5.24,"l":4.67,"c":4.92,"v":4563900},{"d":"2000-04-25","o":4.92,"h":4.93,"l":4.78,"c":4.92,"v":8829900},{"d":"2000-04-26","o":4.9,"h":5.25,"l":4.72,"c":4.79,"v":9989550},{"d":"2000-04-27","o":4.47,"h":4.78,"l":4.14,"c":4.29,"v":17969850},{"d":"2000-04-28","o":3.71,"h":3.97,"l":3.67,"c":3.78,"v":31141350},{"d":"2000-05-01","o":3.92,"h":3.94,"l":3.64,"c":3.65,"v":12295800},{"d":"2000-05-02","o":3.64,"h":3.72,"l":3.61,"c":3.68,"v":7006950},{"d":"2000-05-03","o":3.62,"h":3.62,"l":3.31,"c":3.57,"v":9388350},{"d":"2000-05-04","o":3.54,"h":4.33,"l":3.53,"c":3.96,"v":8542350},{"d":"2000-05-05","o":3.85,"h":4.4,"l":3.83,"c":4.14,"v":6197850},{"d":"2000-05-08","o":4.12,"h":4.28,"l":4.08,"c":4.17,"v":8726850},{"d":"2000-05-09","o":4.22,"h":4.64,"l":4.08,"c":4.61,"v":6178500},{"d":"2000-05-10","o":4.42,"h":4.44,"l":4.08,"c":4.19,"v":3289950},{"d":"2000-05-11","o":4.28,"h":4.28,"l":4.19,"c":4.24,"v":3399750},{"d":"2000-05-12","o":4.25,"h":4.5,"l":4.21,"c":4.24,"v":1719900},{"d":"2000-05-15","o":4.36,"h":4.42,"l":4.22,"c":4.39,"v":2725650},{"d":"2000-05-16","o":4.42,"h":4.43,"l":4.21,"c":4.25,"v":1509300},{"d":"2000-05-17","o":4.03,"h":4.03,"l":3.61,"c":3.86,"v":12667050},{"d":"2000-05-18","o":3.86,"h":3.88,"l":3.64,"c":3.65,"v":3709350},{"d":"2000-05-19","o":3.67,"h":3.67,"l":3.5,"c":3.65,"v":4675050},{"d":"2000-05-22","o":3.72,"h":3.78,"l":3.58,"c":3.78,"v":5292900},{"d":"2000-05-23","o":3.74,"h":3.83,"l":3.69,"c":3.76,"v":5161950},{"d":"2000-05-24","o":3.79,"h":3.79,"l":3.5,"c":3.61,"v":6469650},{"d":"2000-05-25","o":3.62,"h":3.92,"l":3.61,"c":3.61,"v":6363900},{"d":"2000-05-26","o":3.81,"h":3.81,"l":3.42,"c":3.43,"v":1819800},{"d":"2000-05-30","o":3.47,"h":3.56,"l":3.35,"c":3.5,"v":11159550},{"d":"2000-05-31","o":3.44,"h":3.79,"l":3.44,"c":3.65,"v":4357350},{"d":"2000-06-01","o":3.56,"h":3.72,"l":3.39,"c":3.65,"v":7533450},{"d":"2000-06-02","o":3.72,"h":3.78,"l":3.65,"c":3.68,"v":7003350},{"d":"2000-06-05","o":3.72,"h":3.74,"l":3.5,"c":3.51,"v":2245950},{"d":"2000-06-06","o":3.56,"h":3.57,"l":3.33,"c":3.33,"v":3140550},{"d":"2000-06-07","o":3.36,"h":3.49,"l":3.33,"c":3.43,"v":2565900},{"d":"2000-06-08","o":3.46,"h":3.47,"l":3.15,"c":3.15,"v":3366000},{"d":"2000-06-09","o":3.25,"h":3.32,"l":3.14,"c":3.2,"v":3393450},{"d":"2000-06-12","o":3.24,"h":3.25,"l":3.18,"c":3.24,"v":1817100},{"d":"2000-06-13","o":3.07,"h":3.19,"l":3.04,"c":3.19,"v":4349700},{"d":"2000-06-14","o":3.17,"h":3.28,"l":3,"c":3.04,"v":6535350},{"d":"2000-06-15","o":3.04,"h":3.12,"l":2.92,"c":2.97,"v":6210900},{"d":"2000-06-16","o":2.93,"h":2.94,"l":2.75,"c":2.78,"v":5890950},{"d":"2000-06-19","o":2.83,"h":2.89,"l":2.81,"c":2.83,"v":3318750},{"d":"2000-06-20","o":2.88,"h":3.15,"l":2.85,"c":3.08,"v":5157450},{"d":"2000-06-21","o":2.93,"h":2.93,"l":2.58,"c":2.64,"v":11340900},{"d":"2000-06-22","o":2.78,"h":2.83,"l":2.67,"c":2.69,"v":7579800},{"d":"2000-06-23","o":2.69,"h":2.83,"l":2.68,"c":2.81,"v":3439350},{"d":"2000-06-26","o":2.86,"h":2.89,"l":2.76,"c":2.81,"v":2990700},{"d":"2000-06-27","o":2.81,"h":3.25,"l":2.81,"c":3.07,"v":7399350},{"d":"2000-06-28","o":3.08,"h":3.39,"l":3.07,"c":3.33,"v":8014050},{"d":"2000-06-29","o":3.34,"h":3.35,"l":3.08,"c":3.19,"v":2070900},{"d":"2000-06-30","o":3.24,"h":3.38,"l":3.11,"c":3.11,"v":5307750},{"d":"2000-07-03","o":3.12,"h":3.24,"l":3.12,"c":3.14,"v":1799100},{"d":"2000-07-05","o":3.19,"h":3.19,"l":2.9,"c":2.97,"v":3624300},{"d":"2000-07-06","o":2.64,"h":3.08,"l":2.62,"c":2.82,"v":13797900},{"d":"2000-07-07","o":2.92,"h":2.94,"l":2.88,"c":2.9,"v":15862050},{"d":"2000-07-10","o":2.96,"h":3.22,"l":2.89,"c":3.21,"v":7747650},{"d":"2000-07-11","o":3.2,"h":3.67,"l":3.19,"c":3.58,"v":11498850},{"d":"2000-07-12","o":3.67,"h":3.92,"l":3.53,"c":3.89,"v":9286650},{"d":"2000-07-13","o":3.93,"h":3.94,"l":3.5,"c":3.56,"v":5957550},{"d":"2000-07-14","o":3.56,"h":3.61,"l":3.54,"c":3.57,"v":4359600},{"d":"2000-07-17","o":3.57,"h":3.6,"l":3.5,"c":3.56,"v":2561400},{"d":"2000-07-18","o":3.56,"h":3.58,"l":3.33,"c":3.38,"v":3879000},{"d":"2000-07-19","o":3.38,"h":3.5,"l":3.25,"c":3.4,"v":3693150},{"d":"2000-07-20","o":3.49,"h":3.57,"l":3.44,"c":3.53,"v":10345500},{"d":"2000-07-21","o":3.54,"h":3.75,"l":3.47,"c":3.5,"v":4644900},{"d":"2000-07-24","o":3.57,"h":3.74,"l":3.49,"c":3.54,"v":4644900},{"d":"2000-07-25","o":3.56,"h":3.56,"l":3.19,"c":3.38,"v":4923900},{"d":"2000-07-26","o":3.35,"h":3.36,"l":3.21,"c":3.33,"v":2460150},{"d":"2000-07-27","o":3.33,"h":3.39,"l":3.22,"c":3.26,"v":4198950},{"d":"2000-07-28","o":3.28,"h":3.29,"l":3.11,"c":3.17,"v":2114550},{"d":"2000-07-31","o":3.28,"h":3.39,"l":3.19,"c":3.31,"v":5219550},{"d":"2000-08-01","o":3.33,"h":3.33,"l":3.15,"c":3.18,"v":1607850},{"d":"2000-08-02","o":3.25,"h":3.39,"l":3.19,"c":3.31,"v":4149900},{"d":"2000-08-03","o":3.51,"h":4.39,"l":3.5,"c":4.18,"v":28175850},{"d":"2000-08-04","o":4.22,"h":4.56,"l":4.21,"c":4.47,"v":12105450},{"d":"2000-08-07","o":4.47,"h":5,"l":4.36,"c":4.88,"v":8647200},{"d":"2000-08-08","o":4.83,"h":5.03,"l":4.56,"c":4.76,"v":8861850},{"d":"2000-08-09","o":4.76,"h":4.81,"l":4.38,"c":4.53,"v":5569650},{"d":"2000-08-10","o":4.42,"h":4.5,"l":4.11,"c":4.24,"v":7596900},{"d":"2000-08-11","o":4.26,"h":4.58,"l":4.24,"c":4.33,"v":5880600},{"d":"2000-08-14","o":4.44,"h":4.81,"l":4.42,"c":4.64,"v":3438000},{"d":"2000-08-15","o":4.72,"h":4.98,"l":4.28,"c":4.36,"v":6572250},{"d":"2000-08-16","o":4.47,"h":4.81,"l":4.36,"c":4.78,"v":4678200},{"d":"2000-08-17","o":4.54,"h":5.04,"l":4.51,"c":4.56,"v":8752950},{"d":"2000-08-18","o":4.57,"h":4.92,"l":4.51,"c":4.85,"v":3694050},{"d":"2000-08-21","o":4.83,"h":5.18,"l":4.78,"c":5.13,"v":4578300},{"d":"2000-08-22","o":5.15,"h":5.31,"l":4.96,"c":5.28,"v":5214600},{"d":"2000-08-23","o":5.24,"h":5.81,"l":5.19,"c":5.75,"v":7887150},{"d":"2000-08-24","o":5.88,"h":6.21,"l":5.64,"c":5.68,"v":8667000},{"d":"2000-08-25","o":5.55,"h":6.06,"l":5.47,"c":6.03,"v":4710600},{"d":"2000-08-28","o":6.06,"h":6.17,"l":5.85,"c":6.15,"v":2952900},{"d":"2000-08-29","o":6.14,"h":6.67,"l":6.08,"c":6.58,"v":5996250},{"d":"2000-08-30","o":6.56,"h":6.57,"l":6.26,"c":6.26,"v":5879700},{"d":"2000-08-31","o":6.58,"h":6.75,"l":6.56,"c":6.62,"v":15807600},{"d":"2000-09-01","o":6.71,"h":7.36,"l":6.39,"c":7.06,"v":9142650},{"d":"2000-09-05","o":7.04,"h":7.06,"l":6.61,"c":6.65,"v":3189600},{"d":"2000-09-06","o":6.69,"h":6.78,"l":6.65,"c":6.67,"v":2827800},{"d":"2000-09-07","o":6.68,"h":6.93,"l":6.61,"c":6.78,"v":3742650},{"d":"2000-09-08","o":6.7,"h":7.03,"l":6.69,"c":6.9,"v":4828500},{"d":"2000-09-11","o":6.91,"h":7.06,"l":6.67,"c":7,"v":2236050},{"d":"2000-09-12","o":6.92,"h":7.22,"l":6.76,"c":6.76,"v":2616750},{"d":"2000-09-13","o":6.78,"h":7.01,"l":6.72,"c":6.79,"v":1333350},{"d":"2000-09-14","o":6.72,"h":7.19,"l":6.69,"c":7.19,"v":2863350},{"d":"2000-09-15","o":7.08,"h":7.74,"l":7.08,"c":7.61,"v":7969050},{"d":"2000-09-18","o":7.62,"h":7.64,"l":7.25,"c":7.49,"v":7253100},{"d":"2000-09-19","o":7.49,"h":7.75,"l":7.25,"c":7.74,"v":6358500},{"d":"2000-09-20","o":7.69,"h":8.01,"l":7.68,"c":7.93,"v":7654500},{"d":"2000-09-21","o":7.91,"h":8.04,"l":7.82,"c":7.94,"v":2912850},{"d":"2000-09-22","o":7.79,"h":7.97,"l":7.58,"c":7.97,"v":3297150},{"d":"2000-09-25","o":7.96,"h":8.11,"l":7.74,"c":7.74,"v":2979000},{"d":"2000-09-26","o":7.65,"h":7.65,"l":6.76,"c":7.17,"v":4523400},{"d":"2000-09-27","o":7.12,"h":7.14,"l":6.06,"c":6.12,"v":6741900},{"d":"2000-09-28","o":5.95,"h":7.14,"l":5.89,"c":7.04,"v":11431800},{"d":"2000-09-29","o":7,"h":7.06,"l":6.72,"c":7,"v":3044250},{"d":"2000-10-02","o":6.97,"h":7.44,"l":6.97,"c":7.24,"v":3083400},{"d":"2000-10-03","o":7.26,"h":7.36,"l":7,"c":7.18,"v":1811250},{"d":"2000-10-04","o":7.01,"h":7.64,"l":7,"c":7.47,"v":3366900},{"d":"2000-10-05","o":7.6,"h":8.12,"l":7.56,"c":7.67,"v":6862500},{"d":"2000-10-06","o":7.69,"h":7.72,"l":7,"c":7.24,"v":2753100},{"d":"2000-10-09","o":7.14,"h":7.79,"l":7.12,"c":7.79,"v":1850850},{"d":"2000-10-10","o":7.74,"h":7.76,"l":7.39,"c":7.47,"v":2930400},{"d":"2000-10-11","o":7.33,"h":7.39,"l":7.14,"c":7.28,"v":1553850},{"d":"2000-10-12","o":7.2,"h":7.47,"l":7.19,"c":7.29,"v":5044950},{"d":"2000-10-13","o":7.28,"h":7.3,"l":6.89,"c":7.01,"v":4194900},{"d":"2000-10-16","o":7.01,"h":7.49,"l":6.97,"c":7.29,"v":1801350},{"d":"2000-10-17","o":7.28,"h":7.44,"l":7.06,"c":7.25,"v":930600},{"d":"2000-10-18","o":7.1,"h":7.44,"l":6.86,"c":7.43,"v":2755350},{"d":"2000-10-19","o":7.33,"h":7.76,"l":7.33,"c":7.74,"v":2327850},{"d":"2000-10-20","o":7.67,"h":7.78,"l":7.43,"c":7.54,"v":1780200},{"d":"2000-10-23","o":7.42,"h":7.53,"l":7.28,"c":7.4,"v":2895750},{"d":"2000-10-24","o":7.42,"h":7.78,"l":7.4,"c":7.5,"v":2422350},{"d":"2000-10-25","o":7.47,"h":7.5,"l":6.75,"c":7.01,"v":5494500},{"d":"2000-10-26","o":7.03,"h":7.33,"l":6.64,"c":7.24,"v":4447800},{"d":"2000-10-27","o":7.28,"h":7.33,"l":7.11,"c":7.11,"v":2970450},{"d":"2000-10-30","o":7.06,"h":7.81,"l":7,"c":7.44,"v":6089850},{"d":"2000-10-31","o":7.67,"h":8.08,"l":7.62,"c":7.65,"v":5416650},{"d":"2000-11-01","o":7.7,"h":7.72,"l":7.31,"c":7.69,"v":3995100},{"d":"2000-11-02","o":7.72,"h":8.72,"l":7.69,"c":8.46,"v":10804500},{"d":"2000-11-03","o":8.44,"h":8.47,"l":8.12,"c":8.44,"v":3345750},{"d":"2000-11-06","o":8.47,"h":8.57,"l":8.11,"c":8.31,"v":1996650},{"d":"2000-11-07","o":8.42,"h":8.44,"l":8.11,"c":8.22,"v":2905650},{"d":"2000-11-08","o":8.25,"h":8.54,"l":8.22,"c":8.31,"v":2553750},{"d":"2000-11-09","o":7.89,"h":8.08,"l":7.75,"c":7.94,"v":2950650},{"d":"2000-11-10","o":7.89,"h":7.9,"l":7.72,"c":7.76,"v":1887300},{"d":"2000-11-13","o":7.78,"h":8.53,"l":7.64,"c":8.31,"v":6084450},{"d":"2000-11-14","o":8.31,"h":8.5,"l":8.17,"c":8.33,"v":1431450},{"d":"2000-11-15","o":8.27,"h":8.5,"l":8.17,"c":8.35,"v":2891250},{"d":"2000-11-16","o":8.57,"h":9.14,"l":8.57,"c":8.99,"v":17245350},{"d":"2000-11-17","o":8.47,"h":8.88,"l":8.44,"c":8.74,"v":7115400},{"d":"2000-11-20","o":8.63,"h":9.08,"l":8.36,"c":8.89,"v":5821650},{"d":"2000-11-21","o":8.94,"h":9.28,"l":8.79,"c":8.92,"v":5644350},{"d":"2000-11-22","o":8.79,"h":9.17,"l":8.79,"c":8.86,"v":2483550},{"d":"2000-11-24","o":8.85,"h":9.11,"l":8.85,"c":9.1,"v":1506600},{"d":"2000-11-27","o":9.11,"h":9.89,"l":9.1,"c":9.67,"v":7151850},{"d":"2000-11-28","o":9.58,"h":9.61,"l":8.89,"c":9.01,"v":5162850},{"d":"2000-11-29","o":9,"h":9.28,"l":8.97,"c":9.05,"v":6742350},{"d":"2000-11-30","o":9.28,"h":10.39,"l":9.28,"c":9.79,"v":12581550},{"d":"2000-12-01","o":9.78,"h":9.78,"l":8.81,"c":8.9,"v":10322100},{"d":"2000-12-04","o":8.9,"h":9.03,"l":8.5,"c":8.92,"v":4578300},{"d":"2000-12-05","o":8.92,"h":9.06,"l":8.58,"c":8.92,"v":4663350},{"d":"2000-12-06","o":9.06,"h":9.25,"l":8.67,"c":8.82,"v":8570250},{"d":"2000-12-07","o":8.67,"h":9.03,"l":8.6,"c":9.03,"v":3433050},{"d":"2000-12-08","o":9.01,"h":9.08,"l":8.89,"c":8.94,"v":3227850},{"d":"2000-12-11","o":8.89,"h":9.03,"l":8.78,"c":8.96,"v":4052700},{"d":"2000-12-12","o":8.86,"h":8.94,"l":8.75,"c":8.78,"v":1649700},{"d":"2000-12-13","o":8.79,"h":8.81,"l":7.67,"c":8.1,"v":8763750},{"d":"2000-12-14","o":8,"h":8.11,"l":7.14,"c":7.67,"v":8679600},{"d":"2000-12-15","o":7.69,"h":7.72,"l":7.14,"c":7.53,"v":5415300},{"d":"2000-12-18","o":7.6,"h":7.69,"l":7.17,"c":7.64,"v":3734550},{"d":"2000-12-19","o":7.58,"h":8.14,"l":7.54,"c":7.77,"v":4155300},{"d":"2000-12-20","o":7.76,"h":7.97,"l":7.28,"c":7.77,"v":3984300},{"d":"2000-12-21","o":7.89,"h":8.64,"l":7.81,"c":8.61,"v":5547600},{"d":"2000-12-22","o":8.82,"h":8.85,"l":8.17,"c":8.69,"v":4522950},{"d":"2000-12-26","o":8.75,"h":8.81,"l":8.29,"c":8.31,"v":2761650},{"d":"2000-12-27","o":8.33,"h":9.61,"l":8.25,"c":9.58,"v":11238300},{"d":"2000-12-28","o":9.49,"h":9.85,"l":9.08,"c":9.56,"v":3892500},{"d":"2000-12-29","o":9.57,"h":9.92,"l":9.17,"c":9.39,"v":4512150},{"d":"2001-01-02","o":9.64,"h":9.67,"l":8.78,"c":9.25,"v":4461750},{"d":"2001-01-03","o":9.25,"h":10.83,"l":8.97,"c":10.6,"v":12936600},{"d":"2001-01-04","o":10.65,"h":11.39,"l":10.64,"c":11.15,"v":15985800},{"d":"2001-01-05","o":11.01,"h":11.06,"l":10.14,"c":10.32,"v":10297350},{"d":"2001-01-08","o":10.4,"h":10.69,"l":10.11,"c":10.54,"v":10541700},{"d":"2001-01-09","o":10.5,"h":10.74,"l":10.19,"c":10.44,"v":4180950},{"d":"2001-01-10","o":10.44,"h":10.61,"l":10.26,"c":10.28,"v":4487850},{"d":"2001-01-11","o":10.29,"h":10.97,"l":10.26,"c":10.83,"v":5438700},{"d":"2001-01-12","o":10.74,"h":11.25,"l":10.72,"c":10.94,"v":5760450},{"d":"2001-01-16","o":11.04,"h":11.36,"l":10.92,"c":11.06,"v":4756050},{"d":"2001-01-17","o":11.1,"h":11.11,"l":10.78,"c":10.89,"v":2724750},{"d":"2001-01-18","o":10.89,"h":11.11,"l":10.83,"c":10.94,"v":2548350},{"d":"2001-01-19","o":11.06,"h":11.06,"l":9.89,"c":9.94,"v":5534100},{"d":"2001-01-22","o":9.94,"h":10.64,"l":9.94,"c":10.53,"v":11571300},{"d":"2001-01-23","o":10.56,"h":11.08,"l":10.56,"c":10.83,"v":6862050},{"d":"2001-01-24","o":10.85,"h":11.12,"l":10.72,"c":10.74,"v":8659350},{"d":"2001-01-25","o":10.74,"h":10.89,"l":10.56,"c":10.58,"v":3225600},{"d":"2001-01-26","o":10.6,"h":11.44,"l":10.6,"c":11.29,"v":5890500},{"d":"2001-01-29","o":11.44,"h":12.97,"l":11.4,"c":12.86,"v":25179300},{"d":"2001-01-30","o":12.61,"h":12.62,"l":12.28,"c":12.4,"v":12875850},{"d":"2001-01-31","o":12.39,"h":13.17,"l":12.08,"c":12.86,"v":10860750},{"d":"2001-02-01","o":12.86,"h":12.89,"l":12.4,"c":12.42,"v":8752950},{"d":"2001-02-02","o":12.38,"h":12.61,"l":12.08,"c":12.33,"v":12217050},{"d":"2001-02-05","o":12.42,"h":12.43,"l":12.03,"c":12.22,"v":5362200},{"d":"2001-02-06","o":12.29,"h":12.86,"l":12.22,"c":12.69,"v":5619150},{"d":"2001-02-07","o":12.56,"h":13.31,"l":12.5,"c":12.94,"v":10326600},{"d":"2001-02-08","o":12.82,"h":12.97,"l":11.88,"c":11.92,"v":10390500},{"d":"2001-02-09","o":11.9,"h":12.35,"l":11.61,"c":12.28,"v":6610050},{"d":"2001-02-12","o":12.18,"h":13.08,"l":11.97,"c":12.75,"v":5950800},{"d":"2001-02-13","o":12.89,"h":12.93,"l":12.33,"c":12.47,"v":5228100},{"d":"2001-02-14","o":12.43,"h":12.89,"l":12.11,"c":12.78,"v":4059000},{"d":"2001-02-15","o":12.75,"h":13.35,"l":12.65,"c":13.32,"v":8802450},{"d":"2001-02-16","o":12.97,"h":13.31,"l":12.81,"c":13.04,"v":9217800},{"d":"2001-02-20","o":12.9,"h":13.25,"l":12.78,"c":12.93,"v":3497400},{"d":"2001-02-21","o":12.89,"h":12.89,"l":12.56,"c":12.64,"v":4795200},{"d":"2001-02-22","o":12.64,"h":12.64,"l":11.74,"c":12.11,"v":13155300},{"d":"2001-02-23","o":12,"h":12.39,"l":11.71,"c":12.33,"v":5217300},{"d":"2001-02-26","o":12.6,"h":13.23,"l":12.5,"c":13.23,"v":5256900},{"d":"2001-02-27","o":13.12,"h":13.19,"l":12.21,"c":12.81,"v":8459400},{"d":"2001-02-28","o":12.75,"h":12.75,"l":11.33,"c":11.6,"v":8131500},{"d":"2001-03-01","o":11.51,"h":11.58,"l":10.88,"c":11.54,"v":9465900},{"d":"2001-03-02","o":11.21,"h":11.58,"l":10.5,"c":10.71,"v":10363500},{"d":"2001-03-05","o":9.81,"h":9.83,"l":8.52,"c":8.75,"v":24054900},{"d":"2001-03-06","o":8.65,"h":9.39,"l":8.52,"c":9.1,"v":10387200},{"d":"2001-03-07","o":9.17,"h":9.35,"l":8.54,"c":9.23,"v":12063600},{"d":"2001-03-08","o":8.9,"h":10.17,"l":8.88,"c":9.33,"v":18959700},{"d":"2001-03-09","o":9.33,"h":9.46,"l":8.6,"c":8.94,"v":6660900},{"d":"2001-03-12","o":8.71,"h":8.88,"l":8.5,"c":8.5,"v":5677800},{"d":"2001-03-13","o":8.54,"h":8.54,"l":7.96,"c":8.25,"v":9049800},{"d":"2001-03-14","o":8.04,"h":9,"l":7.92,"c":8.69,"v":9505800},{"d":"2001-03-15","o":9.5,"h":9.75,"l":9.42,"c":9.5,"v":10879200},{"d":"2001-03-16","o":9.88,"h":9.92,"l":9.38,"c":9.6,"v":9925500},{"d":"2001-03-19","o":9.6,"h":10.58,"l":9.58,"c":10.52,"v":10617300},{"d":"2001-03-20","o":10.73,"h":11.08,"l":10.42,"c":10.5,"v":8160600},{"d":"2001-03-21","o":10.42,"h":11.12,"l":10.25,"c":10.81,"v":6815700},{"d":"2001-03-22","o":10.88,"h":10.88,"l":9.96,"c":10.48,"v":5676000},{"d":"2001-03-23","o":10.54,"h":10.85,"l":10.12,"c":10.6,"v":5677500},{"d":"2001-03-26","o":10.71,"h":10.88,"l":10.29,"c":10.33,"v":3460200},{"d":"2001-03-27","o":10.4,"h":10.44,"l":10.02,"c":10.38,"v":4509000},{"d":"2001-03-28","o":9.67,"h":10,"l":9.42,"c":9.67,"v":12182400},{"d":"2001-03-29","o":9.52,"h":10.25,"l":9.21,"c":10.12,"v":7288200},{"d":"2001-03-30","o":10.14,"h":10.15,"l":9.5,"c":9.58,"v":3675900},{"d":"2001-04-02","o":9.52,"h":9.83,"l":9.42,"c":9.69,"v":3250800},{"d":"2001-04-03","o":9.46,"h":9.52,"l":8.79,"c":9.12,"v":6996600},{"d":"2001-04-04","o":9.08,"h":9.75,"l":9.02,"c":9.5,"v":9392700},{"d":"2001-04-05","o":9.58,"h":10.12,"l":9.56,"c":10.1,"v":3621000},{"d":"2001-04-06","o":9.94,"h":10.17,"l":9.71,"c":9.94,"v":3204000},{"d":"2001-04-09","o":10,"h":10.67,"l":10,"c":10.49,"v":4782000},{"d":"2001-04-10","o":10.59,"h":11.28,"l":10.58,"c":11.07,"v":5755500},{"d":"2001-04-11","o":11.19,"h":11.42,"l":10.12,"c":10.54,"v":2930100},{"d":"2001-04-12","o":10.51,"h":11.08,"l":10.08,"c":10.97,"v":6624900},{"d":"2001-04-16","o":10.8,"h":11.16,"l":10.63,"c":10.71,"v":1756200},{"d":"2001-04-17","o":10.63,"h":10.95,"l":10.47,"c":10.5,"v":1706100},{"d":"2001-04-18","o":10.7,"h":11.61,"l":10.68,"c":11.44,"v":3823800},{"d":"2001-04-19","o":11.48,"h":11.83,"l":11.23,"c":11.68,"v":4895700},{"d":"2001-04-20","o":11.15,"h":11.74,"l":11.13,"c":11.66,"v":1167900},{"d":"2001-04-23","o":11.66,"h":12.29,"l":11.65,"c":12.22,"v":4303500},{"d":"2001-04-24","o":12.16,"h":12.45,"l":11.62,"c":11.67,"v":5049900},{"d":"2001-04-25","o":11.65,"h":11.87,"l":11.52,"c":11.77,"v":2252700},{"d":"2001-04-26","o":11.97,"h":12.46,"l":11.94,"c":12.15,"v":2670900},{"d":"2001-04-27","o":12.24,"h":12.54,"l":12.18,"c":12.35,"v":4248900},{"d":"2001-04-30","o":12.54,"h":13.12,"l":12.41,"c":12.41,"v":5187600},{"d":"2001-05-01","o":12.37,"h":13.32,"l":12.1,"c":12.98,"v":7391400},{"d":"2001-05-02","o":13.17,"h":13.25,"l":12.75,"c":13.07,"v":3399300},{"d":"2001-05-03","o":12.95,"h":12.95,"l":12.63,"c":12.66,"v":3942000},{"d":"2001-05-04","o":12.42,"h":12.55,"l":12.2,"c":12.46,"v":9974400},{"d":"2001-05-07","o":12.53,"h":13.23,"l":12.52,"c":12.98,"v":7195200},{"d":"2001-05-08","o":13.35,"h":13.57,"l":13.04,"c":13.27,"v":7002300},{"d":"2001-05-09","o":13.09,"h":13.67,"l":12.83,"c":13.2,"v":3663600},{"d":"2001-05-10","o":14.13,"h":14.33,"l":13.36,"c":13.65,"v":11919600},{"d":"2001-05-11","o":13.7,"h":13.7,"l":13.1,"c":13.35,"v":5118900},{"d":"2001-05-14","o":13.28,"h":13.28,"l":12.92,"c":13.04,"v":3345300},{"d":"2001-05-15","o":13.06,"h":13.32,"l":12.98,"c":13.26,"v":3607200},{"d":"2001-05-16","o":13.19,"h":13.42,"l":12.93,"c":13.33,"v":4669500},{"d":"2001-05-17","o":13.42,"h":13.94,"l":13.2,"c":13.33,"v":6811200},{"d":"2001-05-18","o":13.3,"h":13.3,"l":12.8,"c":13.06,"v":7825200},{"d":"2001-05-21","o":13.33,"h":13.48,"l":13.14,"c":13.33,"v":5915100},{"d":"2001-05-22","o":13.43,"h":13.85,"l":13.25,"c":13.76,"v":4364100},{"d":"2001-05-23","o":13.75,"h":13.75,"l":12.17,"c":12.72,"v":12489600},{"d":"2001-05-24","o":12.61,"h":12.61,"l":11.75,"c":12.51,"v":15026700},{"d":"2001-05-25","o":12.53,"h":13.04,"l":12.32,"c":12.9,"v":5405100},{"d":"2001-05-29","o":12.94,"h":12.94,"l":12.23,"c":12.38,"v":2761200},{"d":"2001-05-30","o":12.33,"h":12.77,"l":11.6,"c":11.93,"v":4755900},{"d":"2001-05-31","o":11.91,"h":12.34,"l":11.82,"c":12.25,"v":1974900},{"d":"2001-06-01","o":12.33,"h":12.59,"l":12.03,"c":12.33,"v":1900500},{"d":"2001-06-04","o":12.2,"h":12.28,"l":11.97,"c":11.99,"v":3060600},{"d":"2001-06-05","o":11.95,"h":12.93,"l":11.87,"c":12.76,"v":7212300},{"d":"2001-06-06","o":12.62,"h":13.12,"l":12.4,"c":12.83,"v":9329400},{"d":"2001-06-07","o":11.8,"h":12.72,"l":11.58,"c":12.56,"v":10920900},{"d":"2001-06-08","o":12.5,"h":12.88,"l":12.42,"c":12.68,"v":2163000},{"d":"2001-06-11","o":12.64,"h":12.68,"l":12.27,"c":12.4,"v":2803800},{"d":"2001-06-12","o":12.17,"h":12.36,"l":11.81,"c":12.32,"v":4260600},{"d":"2001-06-13","o":12.37,"h":12.38,"l":11.9,"c":11.99,"v":1914600},{"d":"2001-06-14","o":11.85,"h":11.88,"l":11.68,"c":11.71,"v":2465700},{"d":"2001-06-15","o":11.68,"h":12.17,"l":11.58,"c":11.83,"v":5165400},{"d":"2001-06-18","o":11.65,"h":12.14,"l":11.47,"c":12.13,"v":3428400},{"d":"2001-06-19","o":12.08,"h":13.1,"l":12.07,"c":12.86,"v":4925400},{"d":"2001-06-20","o":12.7,"h":13.13,"l":12.7,"c":13.06,"v":3421800},{"d":"2001-06-21","o":13.06,"h":13.3,"l":12.67,"c":13.14,"v":3058800},{"d":"2001-06-22","o":13.12,"h":13.12,"l":12.52,"c":12.79,"v":4361100},{"d":"2001-06-25","o":12.73,"h":13.07,"l":12.61,"c":12.98,"v":2865000},{"d":"2001-06-26","o":12.63,"h":12.75,"l":12,"c":12.1,"v":7608900},{"d":"2001-06-27","o":12.03,"h":12.32,"l":11.78,"c":12.04,"v":2983800},{"d":"2001-06-28","o":12.52,"h":13,"l":11.85,"c":12.18,"v":4869000},{"d":"2001-06-29","o":12.16,"h":12.41,"l":11.34,"c":11.75,"v":4471200},{"d":"2001-07-02","o":12.13,"h":12.72,"l":11.79,"c":12.5,"v":5150400},{"d":"2001-07-03","o":12.44,"h":12.79,"l":12.26,"c":12.67,"v":2883000},{"d":"2001-07-05","o":12.67,"h":12.67,"l":12.3,"c":12.44,"v":3360600},{"d":"2001-07-06","o":12.51,"h":12.73,"l":11.84,"c":11.97,"v":4308900},{"d":"2001-07-09","o":11.87,"h":12.44,"l":11.75,"c":12.1,"v":6299400},{"d":"2001-07-10","o":12.1,"h":12.7,"l":12.08,"c":12.37,"v":9590700},{"d":"2001-07-11","o":12.67,"h":12.77,"l":12.26,"c":12.58,"v":9494400},{"d":"2001-07-12","o":12.71,"h":13.24,"l":12.6,"c":13.18,"v":5261400},{"d":"2001-07-13","o":13.23,"h":13.45,"l":13.02,"c":13.24,"v":6888600},{"d":"2001-07-16","o":13.21,"h":13.73,"l":13.21,"c":13.35,"v":8730900},{"d":"2001-07-17","o":13.42,"h":13.42,"l":13.02,"c":13.33,"v":4541700},{"d":"2001-07-18","o":13.31,"h":13.46,"l":13.09,"c":13.28,"v":5046300},{"d":"2001-07-19","o":13.29,"h":13.43,"l":13.15,"c":13.31,"v":4311000},{"d":"2001-07-20","o":13.35,"h":13.39,"l":13.14,"c":13.33,"v":3882300},{"d":"2001-07-23","o":13.33,"h":13.45,"l":13.15,"c":13.3,"v":3714000},{"d":"2001-07-24","o":13.27,"h":13.3,"l":13.04,"c":13.07,"v":4740900},{"d":"2001-07-25","o":13.08,"h":13.18,"l":12.67,"c":13.08,"v":4364700},{"d":"2001-07-26","o":13.03,"h":13.08,"l":12.62,"c":12.88,"v":2899200},{"d":"2001-07-27","o":12.86,"h":12.86,"l":12.22,"c":12.51,"v":3821100},{"d":"2001-07-30","o":12.5,"h":12.62,"l":11.68,"c":12.09,"v":7183200},{"d":"2001-07-31","o":12.08,"h":12.65,"l":12.07,"c":12.25,"v":6550200},{"d":"2001-08-01","o":12.32,"h":12.45,"l":11.68,"c":11.82,"v":5049900},{"d":"2001-08-02","o":11.79,"h":12.07,"l":11.6,"c":11.63,"v":4845900},{"d":"2001-08-03","o":11.65,"h":11.68,"l":11.08,"c":11.3,"v":4970700},{"d":"2001-08-06","o":11.18,"h":11.18,"l":10.43,"c":10.64,"v":9351300},{"d":"2001-08-07","o":10.57,"h":10.77,"l":10.5,"c":10.75,"v":8295600},{"d":"2001-08-08","o":10.72,"h":11.58,"l":10.71,"c":11.12,"v":9079800},{"d":"2001-08-09","o":11.2,"h":11.23,"l":10.18,"c":10.45,"v":10651500},{"d":"2001-08-10","o":10.35,"h":10.72,"l":10.22,"c":10.38,"v":3507000},{"d":"2001-08-13","o":10.37,"h":10.51,"l":10.1,"c":10.22,"v":2640300},{"d":"2001-08-14","o":10.25,"h":10.33,"l":10.14,"c":10.31,"v":4690200},{"d":"2001-08-15","o":10.28,"h":11,"l":10.28,"c":10.9,"v":6081900},{"d":"2001-08-16","o":10.98,"h":11,"l":10.59,"c":10.7,"v":3018300},{"d":"2001-08-17","o":10.52,"h":10.59,"l":9.97,"c":10.28,"v":4581000},{"d":"2001-08-20","o":10.34,"h":10.86,"l":10.34,"c":10.76,"v":5968200},{"d":"2001-08-21","o":9.09,"h":9.23,"l":7.58,"c":7.74,"v":65056500},{"d":"2001-08-22","o":8.02,"h":8.45,"l":7.92,"c":8.33,"v":27397200},{"d":"2001-08-23","o":8.43,"h":8.43,"l":8.1,"c":8.18,"v":8475900},{"d":"2001-08-24","o":8.23,"h":8.64,"l":8,"c":8.56,"v":7600500},{"d":"2001-08-27","o":8.48,"h":8.85,"l":8.42,"c":8.68,"v":5872800},{"d":"2001-08-28","o":8.67,"h":8.73,"l":8.47,"c":8.53,"v":3932400},{"d":"2001-08-29","o":8.52,"h":8.68,"l":8.38,"c":8.56,"v":2373300},{"d":"2001-08-30","o":8.47,"h":8.55,"l":8.25,"c":8.31,"v":8191500},{"d":"2001-08-31","o":8.28,"h":8.7,"l":8.24,"c":8.58,"v":2783100},{"d":"2001-09-04","o":8.52,"h":8.77,"l":8.29,"c":8.33,"v":5616300},{"d":"2001-09-05","o":8.26,"h":8.31,"l":7.91,"c":8.11,"v":7239300},{"d":"2001-09-06","o":8.07,"h":8.47,"l":7.9,"c":8.06,"v":9962700},{"d":"2001-09-07","o":8.01,"h":8.04,"l":7.4,"c":7.41,"v":6983100},{"d":"2001-09-10","o":7.17,"h":7.42,"l":7.05,"c":7.17,"v":4631400},{"d":"2001-09-17","o":6.44,"h":6.48,"l":5.94,"c":6.31,"v":16172100},{"d":"2001-09-18","o":6.32,"h":6.57,"l":5.9,"c":5.98,"v":10197000},{"d":"2001-09-19","o":5.89,"h":6.15,"l":5.81,"c":6.09,"v":6675900},{"d":"2001-09-20","o":5.84,"h":6.1,"l":5.65,"c":5.99,"v":7753500},{"d":"2001-09-21","o":5.76,"h":6.4,"l":5.65,"c":6.3,"v":7323000},{"d":"2001-09-24","o":6.43,"h":6.75,"l":6.05,"c":6.1,"v":8279700},{"d":"2001-09-25","o":6.19,"h":6.2,"l":5.79,"c":5.89,"v":7552800},{"d":"2001-09-26","o":5.95,"h":6.11,"l":5.78,"c":5.93,"v":4021500},{"d":"2001-09-27","o":5.92,"h":5.92,"l":5.76,"c":5.86,"v":3166800},{"d":"2001-09-28","o":6.19,"h":6.68,"l":6.16,"c":6.63,"v":7816200},{"d":"2001-10-01","o":6.6,"h":6.83,"l":6.4,"c":6.69,"v":4583400},{"d":"2001-10-02","o":6.58,"h":7.45,"l":6.48,"c":7.41,"v":13247700},{"d":"2001-10-03","o":7.38,"h":8.67,"l":7.35,"c":8.11,"v":16925700},{"d":"2001-10-04","o":7.97,"h":8.66,"l":7.82,"c":8.32,"v":8999400},{"d":"2001-10-05","o":8.22,"h":8.22,"l":7.65,"c":8.16,"v":3522300},{"d":"2001-10-08","o":7.88,"h":8.12,"l":7.67,"c":7.67,"v":3178500},{"d":"2001-10-09","o":7.7,"h":7.76,"l":7.39,"c":7.62,"v":4068000},{"d":"2001-10-10","o":7.62,"h":8.4,"l":7.6,"c":8.3,"v":5537700},{"d":"2001-10-11","o":8.42,"h":9.39,"l":8.41,"c":9,"v":16750800},{"d":"2001-10-12","o":8.97,"h":9.07,"l":8.57,"c":8.7,"v":5683200},{"d":"2001-10-15","o":8.63,"h":8.77,"l":8.4,"c":8.73,"v":2356500},{"d":"2001-10-16","o":8.76,"h":8.92,"l":8.47,"c":8.64,"v":2729400},{"d":"2001-10-17","o":8.77,"h":8.98,"l":8.23,"c":8.25,"v":2932500},{"d":"2001-10-18","o":8.21,"h":8.32,"l":8.05,"c":8.07,"v":2909700},{"d":"2001-10-19","o":8.08,"h":8.69,"l":8.01,"c":8.69,"v":3726900},{"d":"2001-10-22","o":8.68,"h":8.82,"l":8.37,"c":8.53,"v":3315900},{"d":"2001-10-23","o":8.55,"h":9.17,"l":8.51,"c":9.02,"v":6360300},{"d":"2001-10-24","o":9.04,"h":9.04,"l":8.67,"c":8.8,"v":3966900},{"d":"2001-10-25","o":8.65,"h":8.73,"l":8.32,"c":8.72,"v":8259900},{"d":"2001-10-26","o":8.81,"h":9.37,"l":8.7,"c":9.22,"v":4766700},{"d":"2001-10-29","o":9.23,"h":9.43,"l":8.96,"c":8.99,"v":4495200},{"d":"2001-10-30","o":8.95,"h":9,"l":8.47,"c":8.53,"v":6263700},{"d":"2001-10-31","o":8.68,"h":9.23,"l":8.55,"c":9.13,"v":6006300},{"d":"2001-11-01","o":9.66,"h":9.74,"l":9.35,"c":9.55,"v":10718400},{"d":"2001-11-02","o":9.47,"h":9.96,"l":9.44,"c":9.79,"v":3798600},{"d":"2001-11-05","o":9.92,"h":10.26,"l":9.78,"c":9.92,"v":5142300},{"d":"2001-11-06","o":10.07,"h":10.25,"l":10,"c":10.09,"v":7560000},{"d":"2001-11-07","o":10.03,"h":10.52,"l":10.03,"c":10.18,"v":9321000},{"d":"2001-11-08","o":9.86,"h":10.04,"l":9.42,"c":9.6,"v":8103300},{"d":"2001-11-09","o":9.57,"h":9.73,"l":9.18,"c":9.72,"v":3398700},{"d":"2001-11-12","o":9.73,"h":9.83,"l":9.33,"c":9.73,"v":3258600},{"d":"2001-11-13","o":9.83,"h":10,"l":9.82,"c":9.87,"v":3307200},{"d":"2001-11-14","o":10.01,"h":10.26,"l":9.93,"c":10.18,"v":3579900},{"d":"2001-11-15","o":9.94,"h":10.26,"l":9.94,"c":10.17,"v":4791900},{"d":"2001-11-16","o":9.47,"h":9.48,"l":8.55,"c":8.76,"v":26826600},{"d":"2001-11-19","o":8.78,"h":9.2,"l":8.77,"c":9.16,"v":8534700},{"d":"2001-11-20","o":9.13,"h":9.13,"l":8.82,"c":8.91,"v":4716000},{"d":"2001-11-21","o":8.87,"h":8.87,"l":8.55,"c":8.83,"v":2553600},{"d":"2001-11-23","o":8.83,"h":8.87,"l":8.72,"c":8.78,"v":919500},{"d":"2001-11-26","o":8.8,"h":8.96,"l":8.51,"c":8.9,"v":5676000},{"d":"2001-11-27","o":8.84,"h":8.9,"l":8.41,"c":8.64,"v":6336000},{"d":"2001-11-28","o":8.52,"h":8.53,"l":8.1,"c":8.13,"v":5596500},{"d":"2001-11-29","o":8.13,"h":8.43,"l":7.93,"c":8.42,"v":9455700},{"d":"2001-11-30","o":8.38,"h":8.39,"l":8.07,"c":8.15,"v":3314400},{"d":"2001-12-03","o":7.94,"h":8,"l":7.48,"c":7.52,"v":11812800},{"d":"2001-12-04","o":7.71,"h":7.83,"l":7.63,"c":7.75,"v":5746500},{"d":"2001-12-05","o":7.8,"h":8.57,"l":7.8,"c":8.54,"v":11252400},{"d":"2001-12-06","o":8.19,"h":8.67,"l":8,"c":8.46,"v":16336500},{"d":"2001-12-07","o":8.46,"h":8.46,"l":8.17,"c":8.22,"v":2803800},{"d":"2001-12-10","o":8.26,"h":8.51,"l":8.1,"c":8.27,"v":3504000},{"d":"2001-12-11","o":8.33,"h":8.55,"l":8.29,"c":8.35,"v":3731100},{"d":"2001-12-12","o":8.36,"h":8.39,"l":7.93,"c":8.01,"v":7264800},{"d":"2001-12-13","o":7.96,"h":8,"l":7.57,"c":7.58,"v":9839700},{"d":"2001-12-14","o":7.62,"h":7.72,"l":7.45,"c":7.5,"v":5279400},{"d":"2001-12-17","o":7.44,"h":7.63,"l":7.33,"c":7.44,"v":4308000},{"d":"2001-12-18","o":7.5,"h":8.24,"l":7.45,"c":8.17,"v":4777500},{"d":"2001-12-19","o":8.07,"h":8.75,"l":8.06,"c":8.49,"v":7848000},{"d":"2001-12-20","o":8.63,"h":8.88,"l":8.32,"c":8.33,"v":5761800},{"d":"2001-12-21","o":8.34,"h":8.56,"l":8.25,"c":8.52,"v":4964400},{"d":"2001-12-24","o":8.51,"h":8.67,"l":8.32,"c":8.5,"v":1179600},{"d":"2001-12-26","o":8.52,"h":8.77,"l":8.5,"c":8.7,"v":3285300},{"d":"2001-12-27","o":8.7,"h":8.87,"l":8.4,"c":8.6,"v":3710700},{"d":"2001-12-28","o":8.59,"h":8.85,"l":8.58,"c":8.79,"v":2190300},{"d":"2001-12-31","o":8.83,"h":8.99,"l":8.48,"c":8.72,"v":2805000},{"d":"2002-01-02","o":8.72,"h":8.75,"l":8.48,"c":8.68,"v":2429700},{"d":"2002-01-03","o":8.72,"h":9.31,"l":8.7,"c":8.97,"v":5840700},{"d":"2002-01-04","o":9.51,"h":9.99,"l":9.48,"c":9.89,"v":13092300},{"d":"2002-01-07","o":10,"h":10.14,"l":9.64,"c":9.98,"v":7195200},{"d":"2002-01-08","o":9.9,"h":10.15,"l":9.63,"c":9.97,"v":4450200},{"d":"2002-01-09","o":9.69,"h":9.71,"l":9.08,"c":9.63,"v":22050000},{"d":"2002-01-10","o":9.47,"h":9.97,"l":9.3,"c":9.33,"v":11511900},{"d":"2002-01-11","o":9.27,"h":9.27,"l":8.93,"c":8.94,"v":7994700},{"d":"2002-01-14","o":8.89,"h":9.13,"l":8.72,"c":9.02,"v":3933000},{"d":"2002-01-15","o":9.02,"h":9.05,"l":8.87,"c":9.05,"v":4398300},{"d":"2002-01-16","o":8.99,"h":9.27,"l":8.93,"c":9,"v":4717200},{"d":"2002-01-17","o":9,"h":9.18,"l":8.89,"c":9.1,"v":2786100},{"d":"2002-01-18","o":9.06,"h":9.13,"l":8.85,"c":9.12,"v":2970900},{"d":"2002-01-22","o":9.06,"h":9.2,"l":8.87,"c":8.96,"v":2273100},{"d":"2002-01-23","o":9.01,"h":9.36,"l":8.98,"c":9.36,"v":1682400},{"d":"2002-01-24","o":9.36,"h":9.63,"l":9.29,"c":9.56,"v":4084200},{"d":"2002-01-25","o":9.53,"h":9.58,"l":9.23,"c":9.34,"v":1834500},{"d":"2002-01-28","o":9.35,"h":9.42,"l":9.2,"c":9.24,"v":4438500},{"d":"2002-01-29","o":9.24,"h":9.24,"l":8.7,"c":8.81,"v":5647500},{"d":"2002-01-30","o":8.81,"h":9.13,"l":8.42,"c":9.03,"v":9490500},{"d":"2002-01-31","o":8.9,"h":8.9,"l":8.31,"c":8.48,"v":15724500},{"d":"2002-02-01","o":8.52,"h":8.76,"l":8.26,"c":8.26,"v":7651500},{"d":"2002-02-04","o":8.27,"h":8.46,"l":7.9,"c":8.11,"v":8572800},{"d":"2002-02-05","o":8.06,"h":8.53,"l":8.03,"c":8.34,"v":6379200},{"d":"2002-02-06","o":8.4,"h":8.45,"l":8.02,"c":8.17,"v":6480000},{"d":"2002-02-07","o":8.62,"h":8.67,"l":7.87,"c":7.96,"v":11610600},{"d":"2002-02-08","o":7.94,"h":8.23,"l":7.94,"c":8.12,"v":5175600},{"d":"2002-02-11","o":8.18,"h":8.62,"l":8.12,"c":8.58,"v":5137800},{"d":"2002-02-12","o":8.56,"h":8.65,"l":8.38,"c":8.51,"v":2381700},{"d":"2002-02-13","o":8.55,"h":8.9,"l":8.55,"c":8.68,"v":2932800},{"d":"2002-02-14","o":8.7,"h":8.71,"l":8.27,"c":8.35,"v":4446900},{"d":"2002-02-15","o":8.35,"h":8.43,"l":8.01,"c":8.11,"v":3687300},{"d":"2002-02-19","o":8.12,"h":8.23,"l":7.9,"c":7.99,"v":3240300},{"d":"2002-02-20","o":8.1,"h":8.6,"l":8.07,"c":8.48,"v":5156100},{"d":"2002-02-21","o":8.5,"h":8.58,"l":8.35,"c":8.37,"v":3692100},{"d":"2002-02-22","o":8.37,"h":8.5,"l":8.17,"c":8.3,"v":2551800},{"d":"2002-02-25","o":8.34,"h":8.58,"l":8.33,"c":8.43,"v":1065300},{"d":"2002-02-26","o":8.5,"h":8.65,"l":7.69,"c":8.57,"v":13785000},{"d":"2002-02-27","o":8.56,"h":8.57,"l":8.15,"c":8.26,"v":3956400},{"d":"2002-02-28","o":8.28,"h":8.47,"l":8.2,"c":8.32,"v":1702200},{"d":"2002-03-01","o":8.33,"h":8.49,"l":8.22,"c":8.4,"v":2613300},{"d":"2002-03-04","o":8.39,"h":8.83,"l":8.38,"c":8.77,"v":4241400},{"d":"2002-03-05","o":8.71,"h":8.71,"l":8.11,"c":8.11,"v":5699100},{"d":"2002-03-06","o":8.22,"h":8.95,"l":8.22,"c":8.8,"v":7801500},{"d":"2002-03-07","o":9.07,"h":9.33,"l":9,"c":9.2,"v":6440700},{"d":"2002-03-08","o":9.23,"h":9.78,"l":9.23,"c":9.49,"v":5985600},{"d":"2002-03-11","o":9.5,"h":9.62,"l":9.36,"c":9.51,"v":2701200},{"d":"2002-03-12","o":9.34,"h":9.69,"l":9.18,"c":9.26,"v":3390600},{"d":"2002-03-13","o":9.22,"h":9.25,"l":9,"c":9.17,"v":2548800},{"d":"2002-03-14","o":9.18,"h":9.58,"l":9.17,"c":9.5,"v":4099500},{"d":"2002-03-15","o":9.5,"h":9.53,"l":9.22,"c":9.39,"v":2428800},{"d":"2002-03-18","o":9.4,"h":9.64,"l":9.15,"c":9.25,"v":3638100},{"d":"2002-03-19","o":9.32,"h":9.68,"l":9.3,"c":9.55,"v":5763900},{"d":"2002-03-20","o":9.5,"h":9.73,"l":9.43,"c":9.67,"v":3726900},{"d":"2002-03-21","o":9.7,"h":9.71,"l":8.93,"c":9.15,"v":7980000},{"d":"2002-03-22","o":9.03,"h":9.23,"l":8.63,"c":8.78,"v":6766200},{"d":"2002-03-25","o":8.81,"h":9.04,"l":8.46,"c":8.57,"v":3835500},{"d":"2002-03-26","o":8.6,"h":8.71,"l":8.24,"c":8.46,"v":6471600},{"d":"2002-03-27","o":8.46,"h":8.58,"l":8.29,"c":8.45,"v":3598200},{"d":"2002-03-28","o":8.52,"h":8.71,"l":8.26,"c":8.26,"v":4895400},{"d":"2002-04-01","o":8.25,"h":8.25,"l":8.02,"c":8.06,"v":5493900},{"d":"2002-04-02","o":8.01,"h":8.03,"l":7.78,"c":7.9,"v":5757900},{"d":"2002-04-03","o":7.95,"h":7.96,"l":7.18,"c":7.23,"v":18740100},{"d":"2002-04-04","o":7.46,"h":7.93,"l":7.42,"c":7.93,"v":10274400},{"d":"2002-04-05","o":7.95,"h":8.07,"l":7.72,"c":7.73,"v":6776700},{"d":"2002-04-08","o":7.69,"h":7.91,"l":7.3,"c":7.87,"v":7092900},{"d":"2002-04-09","o":7.9,"h":8.39,"l":7.9,"c":8.32,"v":9586200},{"d":"2002-04-10","o":7.78,"h":8.44,"l":7.78,"c":8.17,"v":22919100},{"d":"2002-04-11","o":8.02,"h":8.26,"l":7.87,"c":8.02,"v":9889200},{"d":"2002-04-12","o":8.04,"h":8.25,"l":8.01,"c":8.13,"v":5339700},{"d":"2002-04-15","o":8.14,"h":8.26,"l":7.97,"c":8,"v":3425100},{"d":"2002-04-16","o":8.06,"h":8.3,"l":8.05,"c":8.17,"v":3551700},{"d":"2002-04-17","o":8.18,"h":8.3,"l":8.11,"c":8.25,"v":4040700},{"d":"2002-04-18","o":8.26,"h":8.8,"l":8.16,"c":8.7,"v":9890100},{"d":"2002-04-19","o":8.72,"h":8.99,"l":8.72,"c":8.78,"v":5697600},{"d":"2002-04-22","o":8.79,"h":8.98,"l":8.62,"c":8.67,"v":4592400},{"d":"2002-04-23","o":8.66,"h":8.99,"l":8.61,"c":8.99,"v":5177400},{"d":"2002-04-24","o":8.96,"h":9.07,"l":8.52,"c":8.57,"v":4920300},{"d":"2002-04-25","o":8.55,"h":8.81,"l":8.51,"c":8.77,"v":2527200},{"d":"2002-04-26","o":8.77,"h":8.94,"l":8.45,"c":8.58,"v":3943500},{"d":"2002-04-29","o":8.59,"h":8.63,"l":8.21,"c":8.32,"v":2821800},{"d":"2002-04-30","o":8.32,"h":8.51,"l":8.2,"c":8.48,"v":3410400},{"d":"2002-05-01","o":8.48,"h":8.5,"l":8.08,"c":8.26,"v":3487200},{"d":"2002-05-02","o":8.26,"h":8.27,"l":8.04,"c":8.23,"v":4727400},{"d":"2002-05-03","o":8.2,"h":8.27,"l":8.04,"c":8.11,"v":2471100},{"d":"2002-05-06","o":8,"h":8.16,"l":7.88,"c":7.91,"v":3063600},{"d":"2002-05-07","o":7.9,"h":8.07,"l":7.83,"c":7.9,"v":5301000},{"d":"2002-05-08","o":7.98,"h":8.12,"l":7.87,"c":7.89,"v":5890200},{"d":"2002-05-09","o":7.82,"h":8.42,"l":7.73,"c":8.23,"v":6942300},{"d":"2002-05-10","o":8.3,"h":8.35,"l":7.93,"c":8.02,"v":2540700},{"d":"2002-05-13","o":8.02,"h":8.1,"l":7.94,"c":8.02,"v":2912100},{"d":"2002-05-14","o":8.17,"h":8.51,"l":8.16,"c":8.45,"v":3310200},{"d":"2002-05-15","o":8.45,"h":8.81,"l":8.34,"c":8.58,"v":3705900},{"d":"2002-05-16","o":8.65,"h":8.85,"l":8.42,"c":8.61,"v":4696500},{"d":"2002-05-17","o":8.68,"h":8.75,"l":8.27,"c":8.36,"v":2655600},{"d":"2002-05-20","o":8.32,"h":8.37,"l":8.11,"c":8.12,"v":1970100},{"d":"2002-05-21","o":8.13,"h":8.17,"l":7.73,"c":7.83,"v":3073200},{"d":"2002-05-22","o":7.82,"h":7.83,"l":7.62,"c":7.83,"v":2756100},{"d":"2002-05-23","o":7.83,"h":8.11,"l":7.82,"c":8.06,"v":2247000},{"d":"2002-05-24","o":8.05,"h":8.17,"l":7.99,"c":8.05,"v":1299600},{"d":"2002-05-28","o":8.07,"h":8.12,"l":7.67,"c":7.69,"v":3375000},{"d":"2002-05-29","o":7.67,"h":7.68,"l":7.44,"c":7.47,"v":5313300},{"d":"2002-05-30","o":7.41,"h":7.41,"l":7.2,"c":7.36,"v":8575200},{"d":"2002-05-31","o":7.41,"h":7.67,"l":7.34,"c":7.4,"v":4610100},{"d":"2002-06-03","o":7.44,"h":7.45,"l":6.94,"c":7.09,"v":5927400},{"d":"2002-06-04","o":7.07,"h":7.43,"l":7,"c":7.4,"v":7410900},{"d":"2002-06-05","o":7.3,"h":7.87,"l":7.29,"c":7.52,"v":7345800},{"d":"2002-06-06","o":7.5,"h":7.89,"l":7.48,"c":7.52,"v":3832200},{"d":"2002-06-07","o":7.46,"h":7.71,"l":7.27,"c":7.61,"v":3415200},{"d":"2002-06-10","o":7.61,"h":7.85,"l":7.58,"c":7.67,"v":2643600},{"d":"2002-06-11","o":7.65,"h":7.83,"l":7.42,"c":7.46,"v":2402100},{"d":"2002-06-12","o":7.44,"h":7.44,"l":7.2,"c":7.35,"v":2042700},{"d":"2002-06-13","o":7.3,"h":7.32,"l":7.05,"c":7.07,"v":4284900},{"d":"2002-06-14","o":7.03,"h":7.07,"l":6.83,"c":7.06,"v":3670200},{"d":"2002-06-17","o":7.04,"h":7.39,"l":7.03,"c":7.37,"v":2700600},{"d":"2002-06-18","o":7.3,"h":7.4,"l":7.23,"c":7.32,"v":2698200},{"d":"2002-06-19","o":7.22,"h":7.38,"l":7.2,"c":7.27,"v":4448400},{"d":"2002-06-20","o":7.25,"h":7.38,"l":6.87,"c":6.91,"v":5772600},{"d":"2002-06-21","o":6.9,"h":7.12,"l":6.87,"c":6.98,"v":3820200},{"d":"2002-06-24","o":6.97,"h":7,"l":6.65,"c":6.97,"v":4815000},{"d":"2002-06-25","o":7.05,"h":7.18,"l":6.75,"c":6.8,"v":3442500},{"d":"2002-06-26","o":6.63,"h":7,"l":6.4,"c":6.81,"v":3376800},{"d":"2002-06-27","o":6.83,"h":7.11,"l":6.83,"c":7.04,"v":3925500},{"d":"2002-06-28","o":7.08,"h":7.25,"l":6.99,"c":7.05,"v":3288600},{"d":"2002-07-01","o":6.99,"h":7.07,"l":6.77,"c":6.81,"v":3620100},{"d":"2002-07-02","o":6.8,"h":6.86,"l":6.5,"c":6.69,"v":5161200},{"d":"2002-07-03","o":6.69,"h":6.83,"l":6.6,"c":6.77,"v":3286500},{"d":"2002-07-05","o":6.75,"h":7.08,"l":6.75,"c":7.08,"v":943200},{"d":"2002-07-08","o":7.04,"h":7.12,"l":6.75,"c":6.87,"v":2706900},{"d":"2002-07-09","o":6.87,"h":7.19,"l":6.66,"c":6.68,"v":3525900},{"d":"2002-07-10","o":6.65,"h":6.75,"l":6.4,"c":6.44,"v":5865900},{"d":"2002-07-11","o":6.23,"h":6.3,"l":5.76,"c":6.12,"v":10806600},{"d":"2002-07-12","o":6.37,"h":6.42,"l":6.03,"c":6.27,"v":8052600},{"d":"2002-07-15","o":6.3,"h":6.3,"l":5.71,"c":6.02,"v":5960100},{"d":"2002-07-16","o":5.98,"h":6,"l":5.77,"c":5.83,"v":3436800},{"d":"2002-07-17","o":5.86,"h":6.03,"l":5.55,"c":5.68,"v":4369800},{"d":"2002-07-18","o":5.68,"h":5.83,"l":5.54,"c":5.58,"v":3451800},{"d":"2002-07-19","o":5.57,"h":5.62,"l":5.42,"c":5.52,"v":2709900},{"d":"2002-07-22","o":5.55,"h":5.73,"l":5.4,"c":5.48,"v":5219700},{"d":"2002-07-23","o":5.51,"h":5.63,"l":5.51,"c":5.56,"v":3891000},{"d":"2002-07-24","o":5.55,"h":5.98,"l":5.29,"c":5.92,"v":5919300},{"d":"2002-07-25","o":5.91,"h":5.92,"l":5.47,"c":5.72,"v":3258900},{"d":"2002-07-26","o":5.73,"h":5.88,"l":5.66,"c":5.82,"v":2743800},{"d":"2002-07-29","o":5.87,"h":6.28,"l":5.82,"c":6.25,"v":4161600},{"d":"2002-07-30","o":6.26,"h":6.26,"l":5.79,"c":5.99,"v":3473100},{"d":"2002-07-31","o":5.8,"h":5.8,"l":5.34,"c":5.52,"v":7153500},{"d":"2002-08-01","o":5.51,"h":5.52,"l":5.27,"c":5.31,"v":3129300},{"d":"2002-08-02","o":5.32,"h":5.33,"l":4.92,"c":5.06,"v":4051500},{"d":"2002-08-05","o":5.1,"h":5.17,"l":4.71,"c":4.72,"v":3687300},{"d":"2002-08-06","o":4.72,"h":5,"l":4.66,"c":4.68,"v":8952900},{"d":"2002-08-07","o":4.78,"h":4.97,"l":4.65,"c":4.9,"v":4926600},{"d":"2002-08-08","o":4.95,"h":5.08,"l":4.59,"c":4.97,"v":9490800},{"d":"2002-08-09","o":4.83,"h":5.38,"l":4.83,"c":5.32,"v":5224500},{"d":"2002-08-12","o":5.3,"h":5.3,"l":5.02,"c":5.12,"v":2417100},{"d":"2002-08-13","o":5.09,"h":5.41,"l":5.09,"c":5.23,"v":3627000},{"d":"2002-08-14","o":5.29,"h":5.44,"l":5.13,"c":5.38,"v":4517400},{"d":"2002-08-15","o":5.34,"h":5.5,"l":4.95,"c":5.26,"v":10502400},{"d":"2002-08-16","o":4.96,"h":5.02,"l":4.55,"c":4.93,"v":9414300},{"d":"2002-08-19","o":4.72,"h":5.35,"l":4.67,"c":5.28,"v":4733100},{"d":"2002-08-20","o":5.24,"h":5.26,"l":5.12,"c":5.18,"v":2435400},{"d":"2002-08-21","o":5.22,"h":5.5,"l":5.18,"c":5.46,"v":4275900},{"d":"2002-08-22","o":5.45,"h":5.48,"l":5.28,"c":5.37,"v":2387700},{"d":"2002-08-23","o":5.35,"h":5.42,"l":5.15,"c":5.2,"v":4112700},{"d":"2002-08-26","o":5.18,"h":5.33,"l":5.15,"c":5.33,"v":2496600},{"d":"2002-08-27","o":5.33,"h":5.33,"l":5,"c":5,"v":2276100},{"d":"2002-08-28","o":5.01,"h":5.07,"l":4.69,"c":4.89,"v":2944800},{"d":"2002-08-29","o":4.87,"h":5,"l":4.79,"c":4.92,"v":3276300},{"d":"2002-08-30","o":4.97,"h":5.06,"l":4.88,"c":4.9,"v":2013300},{"d":"2002-09-03","o":4.89,"h":4.91,"l":4.65,"c":4.82,"v":2530200},{"d":"2002-09-04","o":4.9,"h":5.03,"l":4.78,"c":5.03,"v":2822400},{"d":"2002-09-05","o":4.89,"h":5.25,"l":4.77,"c":5.19,"v":5307900},{"d":"2002-09-06","o":5.22,"h":5.48,"l":5.21,"c":5.45,"v":3324000},{"d":"2002-09-09","o":5.47,"h":5.72,"l":5.37,"c":5.68,"v":3408900},{"d":"2002-09-10","o":5.68,"h":5.72,"l":5.43,"c":5.58,"v":2189100},{"d":"2002-09-11","o":5.57,"h":5.73,"l":5.53,"c":5.59,"v":1930800},{"d":"2002-09-12","o":5.58,"h":5.58,"l":5.32,"c":5.33,"v":2479800},{"d":"2002-09-13","o":5.32,"h":5.47,"l":5.23,"c":5.47,"v":3048900},{"d":"2002-09-16","o":5.47,"h":5.52,"l":5.31,"c":5.39,"v":1789500},{"d":"2002-09-17","o":5.42,"h":5.52,"l":5.22,"c":5.3,"v":1892700},{"d":"2002-09-18","o":5.3,"h":5.34,"l":5.19,"c":5.33,"v":2034000},{"d":"2002-09-19","o":5.23,"h":5.28,"l":5.11,"c":5.14,"v":2635200},{"d":"2002-09-20","o":5.2,"h":5.22,"l":5.09,"c":5.13,"v":2587500},{"d":"2002-09-23","o":5.12,"h":5.12,"l":4.9,"c":4.98,"v":2501400},{"d":"2002-09-24","o":4.95,"h":4.95,"l":4.72,"c":4.83,"v":2704200},{"d":"2002-09-25","o":4.84,"h":5.03,"l":4.74,"c":4.9,"v":2768700},{"d":"2002-09-26","o":4.74,"h":4.93,"l":4.63,"c":4.66,"v":4061100},{"d":"2002-09-27","o":4.51,"h":4.65,"l":4.22,"c":4.23,"v":6999600},{"d":"2002-09-30","o":4.19,"h":4.2,"l":3.9,"c":4.02,"v":5541900},{"d":"2002-10-01","o":3.87,"h":3.96,"l":3.57,"c":3.77,"v":12807000},{"d":"2002-10-02","o":3.76,"h":4.03,"l":3.72,"c":3.88,"v":6479700},{"d":"2002-10-03","o":3.82,"h":3.87,"l":3.72,"c":3.75,"v":4205100},{"d":"2002-10-04","o":3.8,"h":3.97,"l":3.37,"c":3.61,"v":6385800},{"d":"2002-10-07","o":3.62,"h":3.74,"l":3.4,"c":3.44,"v":3748500},{"d":"2002-10-08","o":3.43,"h":3.82,"l":3.43,"c":3.7,"v":5790600},{"d":"2002-10-09","o":3.68,"h":3.68,"l":3.4,"c":3.43,"v":3992400},{"d":"2002-10-10","o":3.31,"h":3.85,"l":3.25,"c":3.77,"v":10610700},{"d":"2002-10-11","o":4.11,"h":4.2,"l":3.92,"c":4,"v":5440200},{"d":"2002-10-14","o":3.99,"h":4.21,"l":3.82,"c":4.1,"v":2764200},{"d":"2002-10-15","o":4.55,"h":4.72,"l":4.47,"c":4.68,"v":6564900},{"d":"2002-10-16","o":4.64,"h":4.64,"l":4.32,"c":4.4,"v":3543300},{"d":"2002-10-17","o":4.58,"h":4.86,"l":4.57,"c":4.83,"v":4735200},{"d":"2002-10-18","o":4.75,"h":5.12,"l":4.7,"c":4.93,"v":4601400},{"d":"2002-10-21","o":4.91,"h":4.99,"l":4.6,"c":4.95,"v":3284700},{"d":"2002-10-22","o":4.89,"h":5.06,"l":4.77,"c":4.79,"v":3719400},{"d":"2002-10-23","o":4.78,"h":4.98,"l":4.7,"c":4.85,"v":5728800},{"d":"2002-10-24","o":4.86,"h":5.05,"l":4.83,"c":4.87,"v":5050500},{"d":"2002-10-25","o":4.9,"h":5.13,"l":4.86,"c":5.1,"v":3792600},{"d":"2002-10-28","o":5.13,"h":5.28,"l":4.78,"c":4.81,"v":4778400},{"d":"2002-10-29","o":4.81,"h":5.04,"l":4.58,"c":4.89,"v":3869100},{"d":"2002-10-30","o":4.84,"h":5,"l":4.68,"c":4.8,"v":3828000},{"d":"2002-10-31","o":4.83,"h":5,"l":4.8,"c":4.84,"v":2768100},{"d":"2002-11-01","o":4.85,"h":5.2,"l":4.78,"c":5.18,"v":2560800},{"d":"2002-11-04","o":5.28,"h":5.43,"l":5.12,"c":5.25,"v":4937100},{"d":"2002-11-05","o":5.21,"h":5.33,"l":5.09,"c":5.16,"v":2629200},{"d":"2002-11-06","o":5.18,"h":5.4,"l":5.17,"c":5.3,"v":6120300},{"d":"2002-11-07","o":5.42,"h":5.65,"l":5.33,"c":5.63,"v":7913100},{"d":"2002-11-08","o":5.63,"h":5.73,"l":5.58,"c":5.67,"v":3077400},{"d":"2002-11-11","o":5.64,"h":5.64,"l":5.35,"c":5.47,"v":1940100},{"d":"2002-11-12","o":5.47,"h":5.65,"l":5.39,"c":5.43,"v":2544600},{"d":"2002-11-13","o":5.44,"h":5.83,"l":5.39,"c":5.67,"v":6482700},{"d":"2002-11-14","o":5.8,"h":6.14,"l":5.8,"c":6,"v":5936700},{"d":"2002-11-15","o":6.17,"h":6.28,"l":6.04,"c":6.27,"v":7430400},{"d":"2002-11-18","o":6.3,"h":6.33,"l":5.88,"c":5.92,"v":4767600},{"d":"2002-11-19","o":5.93,"h":6.12,"l":5.71,"c":5.83,"v":4628400},{"d":"2002-11-20","o":5.83,"h":5.99,"l":5.78,"c":5.9,"v":2675100},{"d":"2002-11-21","o":5.98,"h":6.28,"l":5.98,"c":6.2,"v":2418600},{"d":"2002-11-22","o":6.18,"h":6.21,"l":5.98,"c":6.05,"v":4170600},{"d":"2002-11-25","o":6.06,"h":6.1,"l":5.86,"c":6.05,"v":5699400},{"d":"2002-11-26","o":6.04,"h":6.15,"l":5.88,"c":5.92,"v":3147300},{"d":"2002-11-27","o":5.96,"h":6.41,"l":5.94,"c":6.4,"v":4341300},{"d":"2002-11-29","o":6.4,"h":6.5,"l":6.27,"c":6.37,"v":1604400},{"d":"2002-12-02","o":6.54,"h":6.83,"l":6.5,"c":6.72,"v":6954300},{"d":"2002-12-03","o":6.71,"h":6.71,"l":6.12,"c":6.16,"v":6746700},{"d":"2002-12-04","o":6.1,"h":6.37,"l":5.95,"c":6.33,"v":6531600},{"d":"2002-12-05","o":5.72,"h":5.97,"l":5.24,"c":5.29,"v":16804800},{"d":"2002-12-06","o":5.23,"h":5.45,"l":5.14,"c":5.28,"v":4413900},{"d":"2002-12-09","o":5.3,"h":5.33,"l":5.05,"c":5.06,"v":3012900},{"d":"2002-12-10","o":5.1,"h":5.2,"l":5.02,"c":5.07,"v":3459600},{"d":"2002-12-11","o":5.07,"h":5.11,"l":4.97,"c":5.08,"v":3614400},{"d":"2002-12-12","o":5.1,"h":5.13,"l":5,"c":5.01,"v":2302500},{"d":"2002-12-13","o":5,"h":5.07,"l":4.84,"c":4.85,"v":2791200},{"d":"2002-12-16","o":4.95,"h":5.25,"l":4.91,"c":5.19,"v":4064700},{"d":"2002-12-17","o":5.17,"h":5.18,"l":4.85,"c":4.91,"v":3264900},{"d":"2002-12-18","o":4.99,"h":5.01,"l":4.36,"c":4.51,"v":7531500},{"d":"2002-12-19","o":4.48,"h":4.81,"l":4.41,"c":4.69,"v":4238700},{"d":"2002-12-20","o":4.76,"h":4.78,"l":4.44,"c":4.53,"v":3039600},{"d":"2002-12-23","o":4.58,"h":4.59,"l":4.27,"c":4.37,"v":4012200},{"d":"2002-12-24","o":4.37,"h":4.38,"l":4.25,"c":4.29,"v":1425300},{"d":"2002-12-26","o":4.33,"h":4.5,"l":4.23,"c":4.33,"v":3654000},{"d":"2002-12-27","o":4.32,"h":4.45,"l":4.29,"c":4.37,"v":2905800},{"d":"2002-12-30","o":4.36,"h":4.6,"l":4.29,"c":4.52,"v":4099500},{"d":"2002-12-31","o":4.5,"h":4.69,"l":4.45,"c":4.59,"v":3828300},{"d":"2003-01-02","o":4.83,"h":5.07,"l":4.82,"c":5.06,"v":5560200},{"d":"2003-01-03","o":5,"h":5.05,"l":4.8,"c":4.99,"v":5309100},{"d":"2003-01-06","o":4.93,"h":5.05,"l":4.88,"c":4.97,"v":3063600},{"d":"2003-01-07","o":4.96,"h":5.18,"l":4.96,"c":5.08,"v":3218100},{"d":"2003-01-08","o":5.05,"h":5.27,"l":4.99,"c":5.17,"v":5005500},{"d":"2003-01-09","o":5.48,"h":5.63,"l":5.4,"c":5.61,"v":7959300},{"d":"2003-01-10","o":5.53,"h":5.67,"l":5.37,"c":5.53,"v":4799700},{"d":"2003-01-13","o":5.62,"h":5.7,"l":5.53,"c":5.6,"v":2631000},{"d":"2003-01-14","o":5.58,"h":5.73,"l":5.54,"c":5.65,"v":2822400},{"d":"2003-01-15","o":5.62,"h":5.66,"l":5.39,"c":5.5,"v":4554300},{"d":"2003-01-16","o":5.5,"h":5.76,"l":5.47,"c":5.57,"v":5035500},{"d":"2003-01-17","o":5.49,"h":5.59,"l":5.35,"c":5.42,"v":3247800},{"d":"2003-01-21","o":5.42,"h":5.5,"l":5.15,"c":5.16,"v":2409000},{"d":"2003-01-22","o":5.15,"h":5.31,"l":5.11,"c":5.15,"v":2515200},{"d":"2003-01-23","o":5.16,"h":5.57,"l":5.15,"c":5.55,"v":4571700},{"d":"2003-01-24","o":5.55,"h":5.57,"l":5.19,"c":5.27,"v":2755500},{"d":"2003-01-27","o":5.25,"h":5.25,"l":5.07,"c":5.21,"v":3034800},{"d":"2003-01-28","o":5.22,"h":5.38,"l":5.2,"c":5.28,"v":3477600},{"d":"2003-01-29","o":5.28,"h":5.48,"l":5.15,"c":5.42,"v":3508500},{"d":"2003-01-30","o":5.42,"h":5.59,"l":5.29,"c":5.33,"v":4503300},{"d":"2003-01-31","o":5.35,"h":5.52,"l":5.29,"c":5.47,"v":3274500},{"d":"2003-02-03","o":5.54,"h":5.91,"l":5.53,"c":5.67,"v":5132700},{"d":"2003-02-04","o":5.66,"h":5.72,"l":5.58,"c":5.65,"v":2631600},{"d":"2003-02-05","o":5.68,"h":5.89,"l":5.63,"c":5.63,"v":6572400},{"d":"2003-02-06","o":5.72,"h":5.72,"l":5.41,"c":5.47,"v":8271300},{"d":"2003-02-07","o":5.48,"h":5.57,"l":5.21,"c":5.28,"v":4804200},{"d":"2003-02-10","o":5.29,"h":5.38,"l":5.18,"c":5.32,"v":2702400},{"d":"2003-02-11","o":5.33,"h":5.43,"l":5.24,"c":5.28,"v":4074600},{"d":"2003-02-12","o":5.31,"h":5.4,"l":5.29,"c":5.31,"v":1855500},{"d":"2003-02-13","o":5.27,"h":5.31,"l":4.98,"c":5.06,"v":4668000},{"d":"2003-02-14","o":5.12,"h":5.24,"l":5.02,"c":5.14,"v":5834400},{"d":"2003-02-18","o":5.13,"h":5.33,"l":5.05,"c":5.18,"v":4443300},{"d":"2003-02-19","o":5.2,"h":5.27,"l":5.03,"c":5.05,"v":3667200},{"d":"2003-02-20","o":5.1,"h":5.17,"l":5.05,"c":5.09,"v":2120100},{"d":"2003-02-21","o":5.1,"h":5.32,"l":5.09,"c":5.27,"v":2358600},{"d":"2003-02-24","o":5.34,"h":5.34,"l":5.08,"c":5.09,"v":2707800},{"d":"2003-02-25","o":4.67,"h":5.01,"l":4.63,"c":4.95,"v":8606700},{"d":"2003-02-26","o":4.92,"h":4.95,"l":4.76,"c":4.81,"v":3619500},{"d":"2003-02-27","o":4.88,"h":4.89,"l":4.75,"c":4.83,"v":3413100},{"d":"2003-02-28","o":4.83,"h":4.99,"l":4.76,"c":4.82,"v":3562500},{"d":"2003-03-03","o":4.83,"h":4.94,"l":4.8,"c":4.87,"v":2555400},{"d":"2003-03-04","o":4.7,"h":4.82,"l":4.55,"c":4.59,"v":4503600},{"d":"2003-03-05","o":4.55,"h":4.67,"l":4.46,"c":4.55,"v":8251800},{"d":"2003-03-06","o":4.42,"h":4.82,"l":4.4,"c":4.61,"v":5838300},{"d":"2003-03-07","o":4.57,"h":4.78,"l":4.53,"c":4.73,"v":4074900},{"d":"2003-03-10","o":4.7,"h":4.74,"l":4.6,"c":4.61,"v":1894500},{"d":"2003-03-11","o":4.63,"h":4.63,"l":4.51,"c":4.52,"v":2616300},{"d":"2003-03-12","o":4.5,"h":4.58,"l":4.44,"c":4.53,"v":1535700},{"d":"2003-03-13","o":4.63,"h":5.02,"l":4.62,"c":4.9,"v":4335000},{"d":"2003-03-14","o":4.92,"h":5.02,"l":4.8,"c":4.96,"v":2706600},{"d":"2003-03-17","o":4.93,"h":5.27,"l":4.89,"c":5.16,"v":3036300},{"d":"2003-03-18","o":5.15,"h":5.28,"l":5.12,"c":5.2,"v":2858700},{"d":"2003-03-19","o":5.18,"h":5.33,"l":5.06,"c":5.13,"v":2441700},{"d":"2003-03-20","o":5.1,"h":5.14,"l":4.9,"c":5.13,"v":2660400},{"d":"2003-03-21","o":5.26,"h":5.29,"l":5.07,"c":5.17,"v":2557800},{"d":"2003-03-24","o":4.89,"h":5.04,"l":4.88,"c":4.95,"v":2135400},{"d":"2003-03-25","o":5,"h":5.2,"l":4.92,"c":5.16,"v":3015600},{"d":"2003-03-26","o":5.17,"h":5.21,"l":4.99,"c":5.03,"v":3305400},{"d":"2003-03-27","o":5,"h":5.06,"l":4.92,"c":4.94,"v":2024400},{"d":"2003-03-28","o":4.91,"h":4.93,"l":4.83,"c":4.83,"v":2023800},{"d":"2003-03-31","o":4.79,"h":4.98,"l":4.7,"c":4.84,"v":4101300},{"d":"2003-04-01","o":4.83,"h":4.85,"l":4.69,"c":4.79,"v":3608700},{"d":"2003-04-02","o":4.91,"h":5.06,"l":4.91,"c":5.02,"v":2372700},{"d":"2003-04-03","o":5.05,"h":5.22,"l":4.95,"c":5.12,"v":3941100},{"d":"2003-04-04","o":5.14,"h":5.23,"l":5.13,"c":5.2,"v":1649100},{"d":"2003-04-07","o":5.42,"h":5.48,"l":5.18,"c":5.25,"v":2763000},{"d":"2003-04-08","o":5.18,"h":5.22,"l":5.1,"c":5.12,"v":1366200},{"d":"2003-04-09","o":5.13,"h":5.2,"l":4.97,"c":5,"v":2683800},{"d":"2003-04-10","o":4.97,"h":5.42,"l":4.95,"c":5.38,"v":10794000},{"d":"2003-04-11","o":5.48,"h":5.65,"l":5.29,"c":5.33,"v":5135700},{"d":"2003-04-14","o":5.33,"h":5.5,"l":5.12,"c":5.48,"v":4237800},{"d":"2003-04-15","o":5.49,"h":5.58,"l":5.39,"c":5.55,"v":2157600},{"d":"2003-04-16","o":5.54,"h":5.54,"l":5.22,"c":5.26,"v":3084300},{"d":"2003-04-17","o":5.26,"h":5.4,"l":5.17,"c":5.37,"v":2658300},{"d":"2003-04-21","o":5.38,"h":5.39,"l":5.28,"c":5.33,"v":1052400},{"d":"2003-04-22","o":5.31,"h":5.53,"l":5.21,"c":5.5,"v":2054100},{"d":"2003-04-23","o":5.49,"h":5.55,"l":5.33,"c":5.5,"v":3084000},{"d":"2003-04-24","o":5.45,"h":5.52,"l":5.33,"c":5.48,"v":2035500},{"d":"2003-04-25","o":5.5,"h":5.51,"l":5.38,"c":5.42,"v":1539300},{"d":"2003-04-28","o":5.4,"h":5.6,"l":5.4,"c":5.58,"v":2065500},{"d":"2003-04-29","o":5.58,"h":5.87,"l":5.58,"c":5.8,"v":5942100},{"d":"2003-04-30","o":5.78,"h":5.88,"l":5.63,"c":5.82,"v":4050300},{"d":"2003-05-01","o":5.75,"h":5.78,"l":5.59,"c":5.73,"v":3819900},{"d":"2003-05-02","o":5.67,"h":5.78,"l":5.55,"c":5.64,"v":4017900},{"d":"2003-05-05","o":5.65,"h":5.73,"l":5.48,"c":5.53,"v":4207200},{"d":"2003-05-06","o":5.52,"h":5.63,"l":5.48,"c":5.56,"v":3401100},{"d":"2003-05-07","o":5.34,"h":5.55,"l":5.17,"c":5.34,"v":6222600},{"d":"2003-05-08","o":5.06,"h":5.4,"l":5.06,"c":5.27,"v":6807300},{"d":"2003-05-09","o":5.31,"h":5.32,"l":5.16,"c":5.19,"v":3793500},{"d":"2003-05-12","o":5.14,"h":5.35,"l":5.13,"c":5.3,"v":3629400},{"d":"2003-05-13","o":5.27,"h":5.33,"l":5.22,"c":5.24,"v":1928400},{"d":"2003-05-14","o":5.25,"h":5.3,"l":5.02,"c":5.12,"v":4510500},{"d":"2003-05-15","o":5.19,"h":5.38,"l":5.16,"c":5.3,"v":4928400},{"d":"2003-05-16","o":5.22,"h":5.31,"l":5.11,"c":5.12,"v":3765900},{"d":"2003-05-19","o":5.07,"h":5.12,"l":4.9,"c":5,"v":6318600},{"d":"2003-05-20","o":5.04,"h":5.07,"l":4.82,"c":4.86,"v":4124100},{"d":"2003-05-21","o":4.85,"h":5.29,"l":4.85,"c":5,"v":4508400},{"d":"2003-05-22","o":5,"h":5.08,"l":5,"c":5.02,"v":2671200},{"d":"2003-05-23","o":5,"h":5.12,"l":4.95,"c":5.1,"v":2157300},{"d":"2003-05-27","o":5.08,"h":5.25,"l":5.05,"c":5.2,"v":2855100},{"d":"2003-05-28","o":5.18,"h":5.52,"l":5.17,"c":5.45,"v":5458800},{"d":"2003-05-29","o":5.47,"h":5.59,"l":5.38,"c":5.42,"v":3605700},{"d":"2003-05-30","o":5.46,"h":5.66,"l":5.43,"c":5.64,"v":2860800},{"d":"2003-06-02","o":5.67,"h":5.93,"l":5.67,"c":5.84,"v":7064700},{"d":"2003-06-03","o":5.84,"h":5.84,"l":5.67,"c":5.82,"v":3393900},{"d":"2003-06-04","o":5.84,"h":6.05,"l":5.81,"c":6.02,"v":4761600},{"d":"2003-06-05","o":6.45,"h":6.53,"l":6.25,"c":6.48,"v":10833000},{"d":"2003-06-06","o":6.55,"h":6.67,"l":6.36,"c":6.43,"v":5219700},{"d":"2003-06-09","o":6.42,"h":6.42,"l":6.14,"c":6.26,"v":3860400},{"d":"2003-06-10","o":6.39,"h":6.39,"l":6.18,"c":6.28,"v":2778300},{"d":"2003-06-11","o":6.28,"h":6.36,"l":6.16,"c":6.31,"v":3509700},{"d":"2003-06-12","o":6.34,"h":6.42,"l":6.27,"c":6.4,"v":2904900},{"d":"2003-06-13","o":6.4,"h":6.43,"l":6.29,"c":6.31,"v":2666400},{"d":"2003-06-16","o":6.33,"h":6.41,"l":6.23,"c":6.36,"v":3350100},{"d":"2003-06-17","o":6.37,"h":6.43,"l":6.27,"c":6.32,"v":3146100},{"d":"2003-06-18","o":6.2,"h":6.28,"l":6.02,"c":6.08,"v":6917100},{"d":"2003-06-19","o":6.08,"h":6.11,"l":5.85,"c":5.94,"v":6786600},{"d":"2003-06-20","o":6.01,"h":6.13,"l":5.93,"c":6.1,"v":6361800},{"d":"2003-06-23","o":6.1,"h":6.22,"l":6.05,"c":6.17,"v":4350600},{"d":"2003-06-24","o":6.17,"h":6.32,"l":6.05,"c":6.14,"v":2680200},{"d":"2003-06-25","o":6.16,"h":6.26,"l":6.08,"c":6.12,"v":1892100},{"d":"2003-06-26","o":6.13,"h":6.3,"l":6.02,"c":6.2,"v":3279300},{"d":"2003-06-27","o":6.22,"h":6.36,"l":6.11,"c":6.13,"v":1792200},{"d":"2003-06-30","o":6.17,"h":6.3,"l":6.03,"c":6.16,"v":5342100},{"d":"2003-07-01","o":6.09,"h":6.13,"l":5.79,"c":6.09,"v":3878400},{"d":"2003-07-02","o":6.13,"h":6.17,"l":6.09,"c":6.13,"v":2498100},{"d":"2003-07-03","o":6.1,"h":6.12,"l":5.99,"c":6.02,"v":1527600},{"d":"2003-07-07","o":6.05,"h":6.22,"l":6.04,"c":6.22,"v":2513700},{"d":"2003-07-08","o":6.22,"h":6.6,"l":6.17,"c":6.58,"v":8881800},{"d":"2003-07-09","o":6.55,"h":6.62,"l":6.48,"c":6.55,"v":5921700},{"d":"2003-07-10","o":6.33,"h":6.5,"l":6.2,"c":6.42,"v":6998100},{"d":"2003-07-11","o":6.44,"h":6.48,"l":6.42,"c":6.48,"v":1872000},{"d":"2003-07-14","o":6.61,"h":6.67,"l":6.46,"c":6.63,"v":3099600},{"d":"2003-07-15","o":6.67,"h":6.78,"l":6.65,"c":6.73,"v":3736800},{"d":"2003-07-16","o":6.88,"h":7.01,"l":6.67,"c":6.88,"v":4625100},{"d":"2003-07-17","o":6.78,"h":6.9,"l":6.53,"c":6.61,"v":3840900},{"d":"2003-07-18","o":6.68,"h":7.03,"l":6.67,"c":7,"v":4073100},{"d":"2003-07-21","o":7.02,"h":7.09,"l":6.82,"c":6.82,"v":2665800},{"d":"2003-07-22","o":6.83,"h":6.83,"l":6.65,"c":6.78,"v":4603800},{"d":"2003-07-23","o":6.84,"h":6.92,"l":6.68,"c":6.84,"v":3138600},{"d":"2003-07-24","o":6.85,"h":6.97,"l":6.68,"c":6.75,"v":3578400},{"d":"2003-07-25","o":6.71,"h":6.83,"l":6.59,"c":6.78,"v":1513200},{"d":"2003-07-28","o":6.8,"h":7.26,"l":6.78,"c":7.13,"v":7351200},{"d":"2003-07-29","o":7.59,"h":7.79,"l":7.33,"c":7.38,"v":11842200},{"d":"2003-07-30","o":7.33,"h":7.7,"l":7.29,"c":7.47,"v":6954900},{"d":"2003-07-31","o":7.52,"h":7.55,"l":7.33,"c":7.39,"v":4233600},{"d":"2003-08-01","o":7.38,"h":7.47,"l":7.31,"c":7.36,"v":4146000},{"d":"2003-08-04","o":7.35,"h":7.45,"l":7.22,"c":7.39,"v":5349600},{"d":"2003-08-05","o":7.15,"h":7.21,"l":6.89,"c":6.96,"v":7821600},{"d":"2003-08-06","o":6.98,"h":7.1,"l":6.88,"c":6.96,"v":5942400},{"d":"2003-08-07","o":6.02,"h":6.21,"l":5.67,"c":5.78,"v":32493300},{"d":"2003-08-08","o":5.83,"h":5.88,"l":5.67,"c":5.8,"v":6449400},{"d":"2003-08-11","o":5.83,"h":5.91,"l":5.74,"c":5.76,"v":3547200},{"d":"2003-08-12","o":5.78,"h":5.87,"l":5.73,"c":5.79,"v":3868500},{"d":"2003-08-13","o":5.75,"h":5.8,"l":5.57,"c":5.57,"v":5013900},{"d":"2003-08-14","o":5.52,"h":5.73,"l":5.28,"c":5.57,"v":11113200},{"d":"2003-08-15","o":5.53,"h":5.65,"l":5.48,"c":5.6,"v":1485300},{"d":"2003-08-18","o":5.61,"h":5.73,"l":5.49,"c":5.7,"v":3655200},{"d":"2003-08-19","o":5.71,"h":5.73,"l":5.61,"c":5.66,"v":2408700},{"d":"2003-08-20","o":5.64,"h":5.67,"l":5.53,"c":5.58,"v":4408200},{"d":"2003-08-21","o":5.58,"h":5.69,"l":5.55,"c":5.6,"v":3996600},{"d":"2003-08-22","o":5.63,"h":5.68,"l":5.51,"c":5.56,"v":4141800},{"d":"2003-08-25","o":5.55,"h":5.63,"l":5.53,"c":5.61,"v":2047800},{"d":"2003-08-26","o":5.6,"h":5.64,"l":5.41,"c":5.53,"v":2712900},{"d":"2003-08-27","o":5.51,"h":5.61,"l":5.51,"c":5.58,"v":1960500},{"d":"2003-08-28","o":5.6,"h":5.85,"l":5.58,"c":5.8,"v":3574800},{"d":"2003-08-29","o":5.78,"h":5.93,"l":5.69,"c":5.72,"v":2515500},{"d":"2003-09-02","o":5.73,"h":6,"l":5.73,"c":6,"v":4098600},{"d":"2003-09-03","o":5.99,"h":6.06,"l":5.8,"c":5.84,"v":5976300},{"d":"2003-09-04","o":5.42,"h":5.69,"l":5.33,"c":5.59,"v":6974100},{"d":"2003-09-05","o":5.48,"h":5.59,"l":5.48,"c":5.57,"v":2994600},{"d":"2003-09-08","o":5.52,"h":5.64,"l":5.51,"c":5.62,"v":2324700},{"d":"2003-09-09","o":5.59,"h":5.6,"l":5.48,"c":5.5,"v":2597100},{"d":"2003-09-10","o":5.5,"h":5.62,"l":5.47,"c":5.49,"v":2384700},{"d":"2003-09-11","o":5.52,"h":5.59,"l":5.36,"c":5.47,"v":2461500},{"d":"2003-09-12","o":5.45,"h":5.45,"l":5.28,"c":5.42,"v":2670000},{"d":"2003-09-15","o":5.42,"h":5.52,"l":5.4,"c":5.47,"v":2464800},{"d":"2003-09-16","o":5.51,"h":5.68,"l":5.38,"c":5.68,"v":4699800},{"d":"2003-09-17","o":5.69,"h":5.96,"l":5.69,"c":5.8,"v":7966500},{"d":"2003-09-18","o":5.78,"h":5.86,"l":5.73,"c":5.77,"v":3696000},{"d":"2003-09-19","o":5.79,"h":5.9,"l":5.75,"c":5.84,"v":2638800},{"d":"2003-09-22","o":5.79,"h":5.83,"l":5.64,"c":5.69,"v":2517600},{"d":"2003-09-23","o":5.68,"h":5.74,"l":5.59,"c":5.68,"v":2229600},{"d":"2003-09-24","o":5.68,"h":5.71,"l":5.4,"c":5.43,"v":2855700},{"d":"2003-09-25","o":5.47,"h":5.54,"l":5.28,"c":5.32,"v":4199400},{"d":"2003-09-26","o":5.3,"h":5.3,"l":5.06,"c":5.11,"v":4712700},{"d":"2003-09-29","o":5.01,"h":5.02,"l":4.81,"c":4.93,"v":6609600},{"d":"2003-09-30","o":4.91,"h":5.08,"l":4.83,"c":4.97,"v":4722600},{"d":"2003-10-01","o":4.98,"h":5.19,"l":4.96,"c":5.15,"v":3753300},{"d":"2003-10-02","o":5.15,"h":5.23,"l":5.03,"c":5.1,"v":3261600},{"d":"2003-10-03","o":5.3,"h":5.35,"l":5.2,"c":5.25,"v":3386100},{"d":"2003-10-06","o":5.4,"h":5.53,"l":5.36,"c":5.46,"v":4124700},{"d":"2003-10-07","o":5.38,"h":5.55,"l":5.29,"c":5.5,"v":3975000},{"d":"2003-10-08","o":5.77,"h":5.83,"l":5.59,"c":5.61,"v":10689300},{"d":"2003-10-09","o":5.95,"h":6.23,"l":5.81,"c":5.92,"v":13899600},{"d":"2003-10-10","o":5.96,"h":5.96,"l":5.77,"c":5.78,"v":3448200},{"d":"2003-10-13","o":5.78,"h":6.02,"l":5.74,"c":5.95,"v":2487000},{"d":"2003-10-14","o":5.92,"h":5.99,"l":5.82,"c":5.96,"v":2534100},{"d":"2003-10-15","o":5.99,"h":6.05,"l":5.87,"c":5.92,"v":2001000},{"d":"2003-10-16","o":5.89,"h":6.05,"l":5.86,"c":5.97,"v":2616600},{"d":"2003-10-17","o":5.96,"h":5.96,"l":5.78,"c":5.8,"v":4367700},{"d":"2003-10-20","o":5.82,"h":5.92,"l":5.74,"c":5.84,"v":1282500},{"d":"2003-10-21","o":5.93,"h":5.94,"l":5.73,"c":5.83,"v":2386200},{"d":"2003-10-22","o":5.87,"h":5.88,"l":5.65,"c":5.71,"v":1936200},{"d":"2003-10-23","o":5.7,"h":5.8,"l":5.52,"c":5.71,"v":2871600},{"d":"2003-10-24","o":5.71,"h":5.72,"l":5.3,"c":5.47,"v":4408200},{"d":"2003-10-27","o":5.53,"h":5.63,"l":5.47,"c":5.53,"v":2129700},{"d":"2003-10-28","o":5.56,"h":5.56,"l":5.3,"c":5.44,"v":6393300},{"d":"2003-10-29","o":5.39,"h":5.51,"l":5.3,"c":5.4,"v":5883300},{"d":"2003-10-30","o":5.45,"h":5.45,"l":5.3,"c":5.38,"v":3018300},{"d":"2003-10-31","o":5.36,"h":5.45,"l":5.26,"c":5.33,"v":4089300},{"d":"2003-11-03","o":5.32,"h":5.32,"l":4.95,"c":4.96,"v":15423000},{"d":"2003-11-04","o":5.2,"h":5.33,"l":5.04,"c":5.19,"v":12303900},{"d":"2003-11-05","o":4.9,"h":5.33,"l":4.9,"c":5.27,"v":20754600},{"d":"2003-11-06","o":5.3,"h":5.57,"l":5.28,"c":5.57,"v":7430400},{"d":"2003-11-07","o":5.58,"h":5.65,"l":5.43,"c":5.5,"v":5116200},{"d":"2003-11-10","o":5.5,"h":5.54,"l":5.37,"c":5.43,"v":3060000},{"d":"2003-11-11","o":5.7,"h":5.74,"l":5.57,"c":5.65,"v":5851800},{"d":"2003-11-12","o":5.67,"h":5.9,"l":5.61,"c":5.77,"v":4467000},{"d":"2003-11-13","o":5.89,"h":6.22,"l":5.77,"c":6.11,"v":12850500},{"d":"2003-11-14","o":6.25,"h":6.38,"l":6,"c":6.03,"v":8931000},{"d":"2003-11-17","o":5.95,"h":6.02,"l":5.87,"c":5.99,"v":3820200},{"d":"2003-11-18","o":5.97,"h":6.07,"l":5.92,"c":5.92,"v":3798900},{"d":"2003-11-19","o":5.93,"h":5.95,"l":5.82,"c":5.86,"v":2279400},{"d":"2003-11-20","o":5.85,"h":5.98,"l":5.76,"c":5.89,"v":3879600},{"d":"2003-11-21","o":5.96,"h":6.04,"l":5.85,"c":5.92,"v":2992800},{"d":"2003-11-24","o":5.98,"h":6.18,"l":5.93,"c":6.16,"v":3996300},{"d":"2003-11-25","o":6.14,"h":6.17,"l":6.06,"c":6.1,"v":2525400},{"d":"2003-11-26","o":6.12,"h":6.18,"l":5.98,"c":6.04,"v":1215600},{"d":"2003-11-28","o":6.05,"h":6.18,"l":6.03,"c":6.15,"v":1091700},{"d":"2003-12-01","o":6.28,"h":6.3,"l":5.85,"c":5.93,"v":6584700},{"d":"2003-12-02","o":5.88,"h":5.91,"l":5.77,"c":5.79,"v":3435900},{"d":"2003-12-03","o":5.83,"h":5.9,"l":5.6,"c":5.66,"v":3227700},{"d":"2003-12-04","o":5.65,"h":5.78,"l":5.24,"c":5.41,"v":11164500},{"d":"2003-12-05","o":5.38,"h":5.5,"l":5.29,"c":5.35,"v":8191500},{"d":"2003-12-08","o":5.35,"h":5.51,"l":5.28,"c":5.34,"v":2882100},{"d":"2003-12-09","o":5.39,"h":5.39,"l":5.23,"c":5.23,"v":2301600},{"d":"2003-12-10","o":5.23,"h":5.34,"l":5.15,"c":5.21,"v":2671200},{"d":"2003-12-11","o":5.2,"h":5.31,"l":5.16,"c":5.23,"v":4516200},{"d":"2003-12-12","o":5.26,"h":5.3,"l":5.18,"c":5.22,"v":2607000},{"d":"2003-12-15","o":5.33,"h":5.33,"l":5.01,"c":5.04,"v":3631800},{"d":"2003-12-16","o":5.02,"h":5.21,"l":4.93,"c":5.19,"v":7324800},{"d":"2003-12-17","o":5.17,"h":5.27,"l":5.1,"c":5.25,"v":3212700},{"d":"2003-12-18","o":5.26,"h":5.33,"l":5.21,"c":5.3,"v":2421000},{"d":"2003-12-19","o":5.37,"h":5.37,"l":5.17,"c":5.31,"v":2551800},{"d":"2003-12-22","o":5.3,"h":5.43,"l":5.14,"c":5.38,"v":1583100},{"d":"2003-12-23","o":5.37,"h":5.42,"l":5.25,"c":5.29,"v":3214200},{"d":"2003-12-24","o":5.27,"h":5.37,"l":5.27,"c":5.35,"v":945600},{"d":"2003-12-26","o":5.37,"h":5.45,"l":5.35,"c":5.38,"v":1519500},{"d":"2003-12-29","o":5.37,"h":5.43,"l":5.3,"c":5.34,"v":2716200},{"d":"2003-12-30","o":5.33,"h":5.4,"l":5.3,"c":5.38,"v":1228500},{"d":"2003-12-31","o":5.4,"h":5.52,"l":5.3,"c":5.47,"v":2834700},{"d":"2004-01-02","o":5.5,"h":5.6,"l":5.41,"c":5.43,"v":3810900},{"d":"2004-01-05","o":5.42,"h":5.48,"l":5.28,"c":5.44,"v":3546900},{"d":"2004-01-06","o":5.4,"h":5.59,"l":5.39,"c":5.53,"v":5818200},{"d":"2004-01-07","o":5.53,"h":5.67,"l":5.46,"c":5.63,"v":5351400},{"d":"2004-01-08","o":6,"h":6.05,"l":5.68,"c":5.85,"v":7707900},{"d":"2004-01-09","o":5.74,"h":5.85,"l":5.57,"c":5.7,"v":2595600},{"d":"2004-01-12","o":5.73,"h":5.82,"l":5.67,"c":5.73,"v":2139600},{"d":"2004-01-13","o":5.72,"h":5.76,"l":5.6,"c":5.67,"v":1752300},{"d":"2004-01-14","o":5.74,"h":5.88,"l":5.68,"c":5.88,"v":2475000},{"d":"2004-01-15","o":5.88,"h":6.07,"l":5.75,"c":6.03,"v":4019700},{"d":"2004-01-16","o":6.09,"h":6.18,"l":6,"c":6.1,"v":5034900},{"d":"2004-01-20","o":6.08,"h":6.23,"l":5.85,"c":6.17,"v":5620200},{"d":"2004-01-21","o":6.14,"h":6.32,"l":6.11,"c":6.27,"v":3999300},{"d":"2004-01-22","o":6.22,"h":6.32,"l":6.17,"c":6.22,"v":2436000},{"d":"2004-01-23","o":6.2,"h":6.25,"l":6.01,"c":6.08,"v":3784800},{"d":"2004-01-26","o":6.08,"h":6.31,"l":6.04,"c":6.17,"v":2979000},{"d":"2004-01-27","o":6.2,"h":6.27,"l":6.06,"c":6.14,"v":4389600},{"d":"2004-01-28","o":6.18,"h":6.29,"l":6.05,"c":6.13,"v":4500600},{"d":"2004-01-29","o":6.17,"h":6.17,"l":5.94,"c":6.08,"v":3214800},{"d":"2004-01-30","o":6.08,"h":6.27,"l":6,"c":6.21,"v":5375700},{"d":"2004-02-02","o":6.2,"h":6.54,"l":6.19,"c":6.4,"v":7592100},{"d":"2004-02-03","o":6.42,"h":6.53,"l":6.38,"c":6.42,"v":5406900},{"d":"2004-02-04","o":6.4,"h":6.48,"l":6.34,"c":6.37,"v":5171400},{"d":"2004-02-05","o":6.83,"h":7.15,"l":6.64,"c":6.75,"v":20296500},{"d":"2004-02-06","o":6.78,"h":6.89,"l":6.71,"c":6.83,"v":5142600},{"d":"2004-02-09","o":6.87,"h":7.13,"l":6.83,"c":6.97,"v":3969300},{"d":"2004-02-10","o":6.97,"h":6.98,"l":6.8,"c":6.96,"v":4597800},{"d":"2004-02-11","o":6.95,"h":7.11,"l":6.85,"c":7,"v":3465600},{"d":"2004-02-12","o":7,"h":7.2,"l":6.92,"c":7.01,"v":3597900},{"d":"2004-02-13","o":7.03,"h":7.16,"l":6.94,"c":7.03,"v":2922900},{"d":"2004-02-17","o":7.06,"h":7.49,"l":7.06,"c":7.29,"v":5991000},{"d":"2004-02-18","o":7.58,"h":7.8,"l":7.41,"c":7.45,"v":11036700},{"d":"2004-02-19","o":7.78,"h":7.81,"l":7.27,"c":7.29,"v":7396800},{"d":"2004-02-20","o":7.26,"h":7.47,"l":7.25,"c":7.39,"v":4333200},{"d":"2004-02-23","o":7.42,"h":7.65,"l":7.3,"c":7.59,"v":5479800},{"d":"2004-02-24","o":7.54,"h":7.73,"l":7.48,"c":7.64,"v":4655700},{"d":"2004-02-25","o":8.08,"h":8.17,"l":7.74,"c":8.13,"v":15465600},{"d":"2004-02-26","o":8.35,"h":8.5,"l":8,"c":8.2,"v":16584300},{"d":"2004-02-27","o":8.03,"h":8.25,"l":8,"c":8.13,"v":6974700},{"d":"2004-03-01","o":8.16,"h":8.42,"l":8.11,"c":8.37,"v":3758400},{"d":"2004-03-02","o":8.43,"h":8.44,"l":8.1,"c":8.13,"v":6530700},{"d":"2004-03-03","o":8.1,"h":8.21,"l":7.87,"c":8.12,"v":4960500},{"d":"2004-03-04","o":8.3,"h":8.36,"l":8.03,"c":8.18,"v":5918700},{"d":"2004-03-05","o":8.13,"h":8.35,"l":8,"c":8.22,"v":6089400},{"d":"2004-03-08","o":8.25,"h":8.46,"l":8.17,"c":8.18,"v":4153800},{"d":"2004-03-09","o":8.22,"h":8.22,"l":8.02,"c":8.11,"v":4159200},{"d":"2004-03-10","o":8.1,"h":8.12,"l":7.75,"c":7.75,"v":6178200},{"d":"2004-03-11","o":7.73,"h":8.02,"l":7.62,"c":7.73,"v":5802900},{"d":"2004-03-12","o":7.81,"h":7.98,"l":7.7,"c":7.9,"v":3933300},{"d":"2004-03-15","o":7.86,"h":8,"l":7.72,"c":7.78,"v":4308300},{"d":"2004-03-16","o":8.11,"h":8.35,"l":8.06,"c":8.27,"v":10368600},{"d":"2004-03-17","o":8.3,"h":8.33,"l":8.23,"c":8.3,"v":4188900},{"d":"2004-03-18","o":8.4,"h":8.5,"l":8.27,"c":8.47,"v":8725500},{"d":"2004-03-19","o":8.5,"h":8.64,"l":8.37,"c":8.58,"v":4986600},{"d":"2004-03-22","o":8.5,"h":8.54,"l":8.37,"c":8.39,"v":5603100},{"d":"2004-03-23","o":8.5,"h":8.79,"l":8.46,"c":8.73,"v":5290800},{"d":"2004-03-24","o":8.72,"h":8.87,"l":8.57,"c":8.66,"v":3827700},{"d":"2004-03-25","o":8.68,"h":8.86,"l":8.58,"c":8.84,"v":4910400},{"d":"2004-03-26","o":8.81,"h":8.93,"l":8.76,"c":8.87,"v":1687200},{"d":"2004-03-29","o":8.88,"h":9.09,"l":8.84,"c":8.99,"v":3081000},{"d":"2004-03-30","o":8.93,"h":9,"l":8.87,"c":8.99,"v":1712400},{"d":"2004-03-31","o":9.01,"h":9.32,"l":8.91,"c":8.98,"v":9540600},{"d":"2004-04-01","o":9.33,"h":9.62,"l":9.12,"c":9.48,"v":18271500},{"d":"2004-04-02","o":9.38,"h":9.47,"l":9.05,"c":9.2,"v":8827200},{"d":"2004-04-05","o":9.24,"h":9.48,"l":9.18,"c":9.47,"v":4807800},{"d":"2004-04-06","o":9.36,"h":9.66,"l":9.28,"c":9.51,"v":4027800},{"d":"2004-04-07","o":9.46,"h":9.55,"l":9.15,"c":9.33,"v":4766700},{"d":"2004-04-08","o":9.06,"h":9.22,"l":8.75,"c":8.86,"v":6854100},{"d":"2004-04-12","o":8.91,"h":9.03,"l":8.88,"c":8.93,"v":3071700},{"d":"2004-04-13","o":8.9,"h":9.09,"l":8.61,"c":8.64,"v":4942800},{"d":"2004-04-14","o":8.6,"h":8.91,"l":8.57,"c":8.66,"v":3919800},{"d":"2004-04-15","o":8.68,"h":8.85,"l":8.66,"c":8.79,"v":1609500},{"d":"2004-04-16","o":8.83,"h":8.97,"l":8.76,"c":8.93,"v":1913700},{"d":"2004-04-19","o":8.9,"h":8.93,"l":8.73,"c":8.88,"v":2798100},{"d":"2004-04-20","o":8.87,"h":9.01,"l":8.8,"c":8.8,"v":3149100},{"d":"2004-04-21","o":8.82,"h":9.11,"l":8.8,"c":9.04,"v":2921400},{"d":"2004-04-22","o":9.06,"h":9.32,"l":9.03,"c":9.28,"v":3069600},{"d":"2004-04-23","o":9.28,"h":9.41,"l":9.12,"c":9.3,"v":4903800},{"d":"2004-04-26","o":9.33,"h":9.4,"l":9.14,"c":9.23,"v":3092700},{"d":"2004-04-27","o":9.22,"h":9.39,"l":9.15,"c":9.33,"v":3867600},{"d":"2004-04-28","o":9.25,"h":9.29,"l":8.86,"c":8.94,"v":3558000},{"d":"2004-04-29","o":9,"h":9.01,"l":8.58,"c":8.75,"v":4866900},{"d":"2004-04-30","o":8.78,"h":8.94,"l":8.49,"c":8.56,"v":9396900},{"d":"2004-05-03","o":8.63,"h":8.85,"l":8.46,"c":8.68,"v":5297400},{"d":"2004-05-04","o":8.72,"h":8.92,"l":8.62,"c":8.73,"v":5042400},{"d":"2004-05-05","o":8.75,"h":9.05,"l":8.75,"c":9.01,"v":4056300},{"d":"2004-05-06","o":9.12,"h":9.16,"l":8.63,"c":8.8,"v":7265100},{"d":"2004-05-07","o":8.76,"h":9.01,"l":8.52,"c":8.55,"v":3629700},{"d":"2004-05-10","o":8.48,"h":8.65,"l":8.44,"c":8.61,"v":3984600},{"d":"2004-05-11","o":8.7,"h":8.74,"l":8.57,"c":8.66,"v":2094300},{"d":"2004-05-12","o":8.72,"h":8.93,"l":8.62,"c":8.93,"v":5240700},{"d":"2004-05-13","o":8.93,"h":9.08,"l":8.73,"c":8.81,"v":8972700},{"d":"2004-05-14","o":8.83,"h":9.02,"l":8.77,"c":8.82,"v":3448800},{"d":"2004-05-17","o":8.68,"h":8.76,"l":8.45,"c":8.62,"v":3471300},{"d":"2004-05-18","o":8.69,"h":8.81,"l":8.67,"c":8.79,"v":3360600},{"d":"2004-05-19","o":8.87,"h":9.13,"l":8.84,"c":8.9,"v":5263500},{"d":"2004-05-20","o":8.93,"h":8.94,"l":8.75,"c":8.8,"v":1740000},{"d":"2004-05-21","o":8.75,"h":9.09,"l":8.71,"c":9.08,"v":3322500},{"d":"2004-05-24","o":9.13,"h":9.38,"l":9.13,"c":9.29,"v":3099000},{"d":"2004-05-25","o":9.26,"h":9.63,"l":9.18,"c":9.54,"v":3592200},{"d":"2004-05-26","o":9.54,"h":9.56,"l":9.38,"c":9.46,"v":3227700},{"d":"2004-05-27","o":9.55,"h":9.69,"l":9.39,"c":9.47,"v":2427000},{"d":"2004-05-28","o":9.43,"h":9.65,"l":9.38,"c":9.65,"v":2259300},{"d":"2004-06-01","o":9.63,"h":9.76,"l":9.49,"c":9.7,"v":4765500},{"d":"2004-06-02","o":9.8,"h":9.9,"l":9.57,"c":9.67,"v":7694400},{"d":"2004-06-03","o":9.46,"h":10.06,"l":9.46,"c":9.79,"v":8436300},{"d":"2004-06-04","o":10,"h":10.02,"l":9.63,"c":9.69,"v":6344400},{"d":"2004-06-07","o":9.73,"h":9.85,"l":9.69,"c":9.84,"v":2958900},{"d":"2004-06-08","o":9.82,"h":9.95,"l":9.6,"c":9.84,"v":3211800},{"d":"2004-06-09","o":9.83,"h":9.83,"l":9.6,"c":9.65,"v":10288800},{"d":"2004-06-10","o":9.71,"h":9.9,"l":9.41,"c":9.66,"v":7897200},{"d":"2004-06-14","o":9.6,"h":9.64,"l":9.47,"c":9.54,"v":3554400},{"d":"2004-06-15","o":9.58,"h":9.7,"l":9.55,"c":9.63,"v":2430300},{"d":"2004-06-16","o":9.65,"h":9.7,"l":9.53,"c":9.68,"v":2963400},{"d":"2004-06-17","o":9.68,"h":9.68,"l":9.53,"c":9.62,"v":3049500},{"d":"2004-06-18","o":9.52,"h":9.71,"l":9.49,"c":9.57,"v":4053300},{"d":"2004-06-21","o":9.6,"h":9.67,"l":9.55,"c":9.56,"v":4018500},{"d":"2004-06-22","o":9.61,"h":9.61,"l":9.37,"c":9.49,"v":3840900},{"d":"2004-06-23","o":9.47,"h":9.57,"l":9.38,"c":9.45,"v":4318200},{"d":"2004-06-24","o":9.48,"h":9.65,"l":9.45,"c":9.56,"v":2698800},{"d":"2004-06-25","o":9.62,"h":9.8,"l":9.49,"c":9.6,"v":10090800},{"d":"2004-06-28","o":9.65,"h":9.98,"l":9.64,"c":9.83,"v":4999500},{"d":"2004-06-29","o":9.83,"h":9.86,"l":9.44,"c":9.65,"v":5701500},{"d":"2004-06-30","o":9.67,"h":9.79,"l":9.5,"c":9.64,"v":4655100},{"d":"2004-07-01","o":9.78,"h":9.79,"l":9.62,"c":9.74,"v":3930300},{"d":"2004-07-02","o":9.82,"h":9.83,"l":9.61,"c":9.74,"v":4727100},{"d":"2004-07-06","o":9.77,"h":10.13,"l":9.67,"c":9.88,"v":5866500},{"d":"2004-07-07","o":9.94,"h":10.22,"l":9.92,"c":10.09,"v":5664600},{"d":"2004-07-08","o":9.83,"h":9.99,"l":9.71,"c":9.77,"v":5085000},{"d":"2004-07-09","o":9.97,"h":10.04,"l":9.85,"c":9.99,"v":2888700},{"d":"2004-07-12","o":10.02,"h":10.02,"l":9.87,"c":10.02,"v":4268700},{"d":"2004-07-13","o":9.97,"h":10.15,"l":9.92,"c":9.92,"v":3388500},{"d":"2004-07-14","o":9.95,"h":10.02,"l":9.76,"c":9.84,"v":2314500},{"d":"2004-07-15","o":9.83,"h":9.93,"l":9.59,"c":9.61,"v":3247800},{"d":"2004-07-16","o":9.59,"h":9.61,"l":9.17,"c":9.37,"v":10401000},{"d":"2004-07-19","o":9.38,"h":9.55,"l":9.2,"c":9.23,"v":5032800},{"d":"2004-07-20","o":9.3,"h":9.82,"l":9.28,"c":9.79,"v":5442300},{"d":"2004-07-21","o":9.83,"h":9.87,"l":9.43,"c":9.43,"v":4750800},{"d":"2004-07-22","o":9.43,"h":10.07,"l":9.36,"c":9.86,"v":6299400},{"d":"2004-07-23","o":9.87,"h":9.98,"l":9.46,"c":9.87,"v":4626900},{"d":"2004-07-26","o":9.94,"h":10.07,"l":9.71,"c":9.83,"v":4898400},{"d":"2004-07-27","o":9.85,"h":10.51,"l":9.82,"c":10.44,"v":8437200},{"d":"2004-07-28","o":10.45,"h":10.97,"l":10.27,"c":10.64,"v":10504500},{"d":"2004-07-29","o":10.72,"h":10.98,"l":10.47,"c":10.79,"v":7852800},{"d":"2004-07-30","o":10.78,"h":11.03,"l":10.73,"c":10.92,"v":3870000},{"d":"2004-08-02","o":10.69,"h":11.08,"l":10.68,"c":11,"v":3904200},{"d":"2004-08-03","o":11.02,"h":11.03,"l":10.51,"c":10.67,"v":7414500},{"d":"2004-08-04","o":10.63,"h":10.65,"l":10.21,"c":10.42,"v":8724900},{"d":"2004-08-05","o":10.63,"h":10.75,"l":10.06,"c":10.18,"v":12416700},{"d":"2004-08-06","o":10.13,"h":10.38,"l":9.85,"c":10.28,"v":4886700},{"d":"2004-08-09","o":10.32,"h":10.61,"l":10.22,"c":10.59,"v":4912500},{"d":"2004-08-10","o":10.63,"h":10.83,"l":10.45,"c":10.81,"v":4314000},{"d":"2004-08-11","o":10.61,"h":10.72,"l":10.44,"c":10.67,"v":7798500},{"d":"2004-08-12","o":10.58,"h":10.92,"l":10.41,"c":10.5,"v":8807700},{"d":"2004-08-13","o":10.59,"h":10.72,"l":10.56,"c":10.68,"v":4207800},{"d":"2004-08-16","o":10.68,"h":10.87,"l":10.66,"c":10.83,"v":3704400},{"d":"2004-08-17","o":10.96,"h":11.33,"l":10.95,"c":11.25,"v":5273100},{"d":"2004-08-18","o":11.27,"h":11.49,"l":11.09,"c":11.41,"v":3969300},{"d":"2004-08-19","o":11.45,"h":11.45,"l":11.04,"c":11.21,"v":7229100},{"d":"2004-08-20","o":11.22,"h":11.41,"l":11.12,"c":11.37,"v":3661200},{"d":"2004-08-23","o":11.37,"h":11.4,"l":11.18,"c":11.19,"v":3045900},{"d":"2004-08-24","o":11.28,"h":11.33,"l":11.15,"c":11.29,"v":3582300},{"d":"2004-08-25","o":11.23,"h":11.43,"l":11.06,"c":11.39,"v":3454500},{"d":"2004-08-26","o":11.45,"h":11.6,"l":11.3,"c":11.38,"v":3820200},{"d":"2004-08-27","o":11.43,"h":11.58,"l":11.33,"c":11.47,"v":3354300},{"d":"2004-08-30","o":11.51,"h":11.53,"l":11.18,"c":11.21,"v":4379400},{"d":"2004-08-31","o":11.29,"h":11.3,"l":10.93,"c":11.1,"v":6308100},{"d":"2004-09-01","o":11.1,"h":11.41,"l":11.1,"c":11.39,"v":7548000},{"d":"2004-09-02","o":12.14,"h":12.31,"l":11.86,"c":12.15,"v":17594100},{"d":"2004-09-03","o":12.1,"h":12.35,"l":11.91,"c":12.02,"v":5470800},{"d":"2004-09-07","o":12.17,"h":12.32,"l":12.03,"c":12.28,"v":5064600},{"d":"2004-09-08","o":12.32,"h":12.44,"l":12,"c":12.1,"v":4350300},{"d":"2004-09-09","o":12.14,"h":12.15,"l":11.82,"c":11.96,"v":5111400},{"d":"2004-09-10","o":11.99,"h":12.43,"l":11.91,"c":12.36,"v":3308400},{"d":"2004-09-13","o":12.37,"h":12.54,"l":12.27,"c":12.44,"v":4444200},{"d":"2004-09-14","o":12.51,"h":12.62,"l":12.34,"c":12.59,"v":4541700},{"d":"2004-09-15","o":12.65,"h":12.73,"l":12.46,"c":12.57,"v":3950700},{"d":"2004-09-16","o":12.59,"h":12.74,"l":12.43,"c":12.47,"v":5302800},{"d":"2004-09-17","o":12.51,"h":12.52,"l":12.28,"c":12.28,"v":3189300},{"d":"2004-09-20","o":12.27,"h":12.32,"l":12,"c":12.15,"v":3918900},{"d":"2004-09-21","o":12.23,"h":12.42,"l":12.13,"c":12.31,"v":3377400},{"d":"2004-09-22","o":12.45,"h":12.46,"l":11.94,"c":12.23,"v":12302400},{"d":"2004-09-23","o":12.19,"h":12.33,"l":11.98,"c":12.02,"v":8259300},{"d":"2004-09-24","o":12.12,"h":12.35,"l":12.08,"c":12.11,"v":5978700},{"d":"2004-09-27","o":12.19,"h":12.22,"l":11.68,"c":11.75,"v":6328200},{"d":"2004-09-28","o":11.82,"h":11.86,"l":11.59,"c":11.74,"v":4657200},{"d":"2004-09-29","o":11.82,"h":12.1,"l":11.77,"c":12.06,"v":4956000},{"d":"2004-09-30","o":12.12,"h":12.32,"l":11.77,"c":12.28,"v":5136000},{"d":"2004-10-01","o":12.47,"h":12.52,"l":12.18,"c":12.24,"v":4185900},{"d":"2004-10-04","o":12.49,"h":12.6,"l":12.41,"c":12.45,"v":3942300},{"d":"2004-10-05","o":12.46,"h":12.51,"l":12.35,"c":12.43,"v":3482100},{"d":"2004-10-06","o":12.47,"h":12.5,"l":12.38,"c":12.47,"v":4852200},{"d":"2004-10-07","o":12.75,"h":12.99,"l":12.19,"c":12.54,"v":10258800},{"d":"2004-10-08","o":12.56,"h":12.57,"l":12.31,"c":12.43,"v":5246100},{"d":"2004-10-11","o":12.49,"h":12.68,"l":12.46,"c":12.6,"v":3096600},{"d":"2004-10-12","o":12.53,"h":12.55,"l":12.34,"c":12.39,"v":2820600},{"d":"2004-10-13","o":12.5,"h":12.53,"l":12.37,"c":12.41,"v":1991100},{"d":"2004-10-14","o":12.51,"h":12.51,"l":12.24,"c":12.3,"v":2670300},{"d":"2004-10-15","o":12.35,"h":12.57,"l":12.25,"c":12.46,"v":3323700},{"d":"2004-10-18","o":12.46,"h":12.78,"l":12.45,"c":12.76,"v":4377600},{"d":"2004-10-19","o":12.84,"h":13.1,"l":12.73,"c":13.02,"v":4510500},{"d":"2004-10-20","o":13.03,"h":13.18,"l":12.85,"c":13,"v":2725500},{"d":"2004-10-21","o":13.05,"h":13.21,"l":13.01,"c":13.15,"v":3654900},{"d":"2004-10-22","o":13.08,"h":13.16,"l":12.87,"c":12.89,"v":2708700},{"d":"2004-10-25","o":12.92,"h":12.92,"l":12.68,"c":12.78,"v":3555900},{"d":"2004-10-26","o":12.83,"h":13.07,"l":12.75,"c":13.03,"v":2964900},{"d":"2004-10-27","o":13.03,"h":13.52,"l":13,"c":13.5,"v":4881000},{"d":"2004-10-28","o":13.51,"h":13.86,"l":13.46,"c":13.85,"v":4284900},{"d":"2004-10-29","o":13.83,"h":13.86,"l":13.62,"c":13.63,"v":2990100},{"d":"2004-11-01","o":13.7,"h":13.79,"l":13.56,"c":13.67,"v":2993100},{"d":"2004-11-02","o":13.73,"h":13.78,"l":13.47,"c":13.61,"v":5278800},{"d":"2004-11-03","o":13.72,"h":13.84,"l":13.23,"c":13.39,"v":6585000},{"d":"2004-11-04","o":13.47,"h":13.85,"l":13.11,"c":13.79,"v":8741400},{"d":"2004-11-05","o":13.88,"h":14.2,"l":13.81,"c":13.99,"v":5414100},{"d":"2004-11-08","o":14,"h":14.23,"l":13.93,"c":14.16,"v":4220400},{"d":"2004-11-09","o":14.18,"h":14.22,"l":13.9,"c":14.16,"v":3423000},{"d":"2004-11-10","o":14.24,"h":14.44,"l":14.11,"c":14.31,"v":4051500},{"d":"2004-11-11","o":14.39,"h":14.58,"l":13.79,"c":14.07,"v":10668600},{"d":"2004-11-12","o":14.26,"h":14.42,"l":14.08,"c":14.31,"v":4977300},{"d":"2004-11-15","o":14.3,"h":14.75,"l":14.22,"c":14.63,"v":5118300},{"d":"2004-11-16","o":14.62,"h":14.63,"l":14.31,"c":14.38,"v":3409500},{"d":"2004-11-17","o":14.47,"h":14.78,"l":14.27,"c":14.39,"v":3815400},{"d":"2004-11-18","o":14.47,"h":14.49,"l":14.08,"c":14.2,"v":3446700},{"d":"2004-11-19","o":14.12,"h":14.15,"l":13.7,"c":13.76,"v":4971000},{"d":"2004-11-22","o":13.78,"h":14.11,"l":13.76,"c":14.08,"v":4817100},{"d":"2004-11-23","o":14.17,"h":14.86,"l":14.17,"c":14.53,"v":7178400},{"d":"2004-11-24","o":14.65,"h":14.7,"l":14.28,"c":14.43,"v":3873900},{"d":"2004-11-26","o":14.43,"h":14.53,"l":14.32,"c":14.47,"v":1000200},{"d":"2004-11-29","o":14.55,"h":14.61,"l":14.09,"c":14.17,"v":5501700},{"d":"2004-11-30","o":14.11,"h":14.25,"l":13.77,"c":13.92,"v":6189300},{"d":"2004-12-01","o":14,"h":14.39,"l":13.94,"c":14.32,"v":8532900},{"d":"2004-12-02","o":14.18,"h":14.74,"l":14,"c":14.43,"v":9278100},{"d":"2004-12-03","o":14.28,"h":14.47,"l":14.07,"c":14.41,"v":5290500},{"d":"2004-12-06","o":14.34,"h":14.53,"l":14.12,"c":14.31,"v":3180600},{"d":"2004-12-07","o":14.42,"h":14.58,"l":14.31,"c":14.45,"v":3894900},{"d":"2004-12-08","o":14.49,"h":14.82,"l":14.49,"c":14.76,"v":3929100},{"d":"2004-12-09","o":14.74,"h":14.83,"l":14.58,"c":14.75,"v":2880600},{"d":"2004-12-10","o":14.8,"h":14.81,"l":14.42,"c":14.72,"v":3004800},{"d":"2004-12-13","o":14.92,"h":15.15,"l":14.46,"c":14.87,"v":4543800},{"d":"2004-12-14","o":14.96,"h":14.97,"l":14.75,"c":14.92,"v":2648400},{"d":"2004-12-15","o":14.99,"h":15.21,"l":14.86,"c":15.18,"v":3300900},{"d":"2004-12-16","o":15.25,"h":15.25,"l":14.97,"c":15.14,"v":2378400},{"d":"2004-12-17","o":15.02,"h":15.23,"l":15.01,"c":15.17,"v":3140100},{"d":"2004-12-20","o":15.17,"h":15.2,"l":14.74,"c":14.87,"v":3155100},{"d":"2004-12-21","o":15,"h":15.23,"l":14.9,"c":15.18,"v":2610900},{"d":"2004-12-22","o":15.2,"h":15.37,"l":15.04,"c":15.34,"v":1883700},{"d":"2004-12-23","o":15.46,"h":15.64,"l":15.37,"c":15.41,"v":2424600},{"d":"2004-12-27","o":15.55,"h":15.63,"l":15.34,"c":15.37,"v":1633800},{"d":"2004-12-28","o":15.41,"h":15.57,"l":15.3,"c":15.55,"v":1983900},{"d":"2004-12-29","o":15.58,"h":15.78,"l":15.45,"c":15.73,"v":2013000},{"d":"2004-12-30","o":15.88,"h":15.92,"l":15.75,"c":15.78,"v":2101800},{"d":"2004-12-31","o":15.85,"h":15.85,"l":15.66,"c":15.7,"v":1927200},{"d":"2005-01-03","o":16.11,"h":16.13,"l":15.55,"c":15.58,"v":4795800},{"d":"2005-01-04","o":15.83,"h":15.95,"l":15.6,"c":15.64,"v":5387400},{"d":"2005-01-05","o":15.67,"h":16.12,"l":15.55,"c":15.97,"v":6468000},{"d":"2005-01-06","o":16.5,"h":17.14,"l":16.42,"c":16.83,"v":14839800},{"d":"2005-01-07","o":16.38,"h":16.53,"l":16.17,"c":16.27,"v":14119500},{"d":"2005-01-10","o":16.26,"h":16.35,"l":16.2,"c":16.29,"v":5136900},{"d":"2005-01-11","o":16.3,"h":16.3,"l":16.07,"c":16.21,"v":4222800},{"d":"2005-01-12","o":16.27,"h":16.33,"l":15.92,"c":16.15,"v":5555400},{"d":"2005-01-13","o":16.17,"h":16.33,"l":16.03,"c":16.3,"v":4416000},{"d":"2005-01-14","o":16.33,"h":16.4,"l":16.15,"c":16.28,"v":10743000},{"d":"2005-01-18","o":16.36,"h":16.4,"l":16.27,"c":16.33,"v":3832200},{"d":"2005-01-19","o":16.37,"h":16.5,"l":16.17,"c":16.19,"v":4941300},{"d":"2005-01-20","o":16.25,"h":16.44,"l":16.03,"c":16.32,"v":5942700},{"d":"2005-01-21","o":16.36,"h":16.49,"l":15.98,"c":16,"v":4961400},{"d":"2005-01-24","o":16.12,"h":16.15,"l":15.68,"c":15.73,"v":4304400},{"d":"2005-01-25","o":15.97,"h":16.01,"l":15.8,"c":15.8,"v":2407200},{"d":"2005-01-26","o":15.94,"h":16.26,"l":15.84,"c":16.17,"v":3126000},{"d":"2005-01-27","o":16.22,"h":16.43,"l":16.17,"c":16.34,"v":2276100},{"d":"2005-01-28","o":16.44,"h":16.59,"l":16.33,"c":16.5,"v":2590800},{"d":"2005-01-31","o":16.62,"h":17,"l":16.52,"c":16.93,"v":3829200},{"d":"2005-02-01","o":17.02,"h":17.38,"l":16.93,"c":17.25,"v":5081700},{"d":"2005-02-02","o":17.4,"h":17.7,"l":17.32,"c":17.68,"v":5379900},{"d":"2005-02-03","o":17.33,"h":17.99,"l":17.18,"c":17.69,"v":8861100},{"d":"2005-02-04","o":17.43,"h":18.11,"l":17.33,"c":18.04,"v":5521800},{"d":"2005-02-07","o":18.18,"h":18.2,"l":17.85,"c":17.93,"v":4425900},{"d":"2005-02-08","o":17.98,"h":18.01,"l":17.85,"c":17.99,"v":3298200},{"d":"2005-02-09","o":17.97,"h":18.01,"l":17.58,"c":17.62,"v":3713100},{"d":"2005-02-10","o":17.7,"h":17.71,"l":17.07,"c":17.15,"v":7006500},{"d":"2005-02-11","o":17.17,"h":17.32,"l":17.05,"c":17.11,"v":6553500},{"d":"2005-02-14","o":17.1,"h":17.11,"l":16.95,"c":17.05,"v":4980000},{"d":"2005-02-15","o":17.12,"h":17.31,"l":17.06,"c":17.13,"v":5040900},{"d":"2005-02-16","o":17.17,"h":17.55,"l":17.13,"c":17.55,"v":3246900},{"d":"2005-02-17","o":17.68,"h":17.73,"l":17.52,"c":17.58,"v":3895800},{"d":"2005-02-18","o":17.63,"h":17.76,"l":17.4,"c":17.47,"v":2187600},{"d":"2005-02-22","o":17.42,"h":17.51,"l":16.89,"c":16.92,"v":4039800},{"d":"2005-02-23","o":16.98,"h":17.58,"l":16.98,"c":17.47,"v":3764100},{"d":"2005-02-24","o":17.54,"h":17.95,"l":17.3,"c":17.95,"v":3558000},{"d":"2005-02-25","o":17.95,"h":18.16,"l":17.75,"c":17.97,"v":4289700},{"d":"2005-02-28","o":17.88,"h":18.1,"l":17.63,"c":18.04,"v":4602600},{"d":"2005-03-01","o":18.13,"h":18.54,"l":18.07,"c":18.43,"v":5754000},{"d":"2005-03-02","o":19.1,"h":19.72,"l":18.94,"c":19.62,"v":17044200},{"d":"2005-03-03","o":19.47,"h":19.48,"l":19.17,"c":19.3,"v":10931700},{"d":"2005-03-04","o":19.33,"h":19.5,"l":19.17,"c":19.19,"v":4791600},{"d":"2005-03-07","o":19.26,"h":19.4,"l":19.19,"c":19.35,"v":3374700},{"d":"2005-03-08","o":19.65,"h":19.67,"l":19.11,"c":19.31,"v":3547050},{"d":"2005-03-09","o":19.34,"h":19.5,"l":19.17,"c":19.2,"v":3812100},{"d":"2005-03-10","o":19.3,"h":19.34,"l":18.77,"c":18.86,"v":3562350},{"d":"2005-03-11","o":18.79,"h":19.31,"l":18.79,"c":19.1,"v":2417550},{"d":"2005-03-14","o":19.28,"h":19.28,"l":18.83,"c":18.94,"v":2818050},{"d":"2005-03-15","o":19.19,"h":19.64,"l":19.06,"c":19.57,"v":2996400},{"d":"2005-03-16","o":19.54,"h":19.83,"l":19.24,"c":19.5,"v":3726900},{"d":"2005-03-17","o":19.39,"h":19.76,"l":19.32,"c":19.61,"v":2822700},{"d":"2005-03-18","o":19.73,"h":19.79,"l":19.12,"c":19.33,"v":3363900},{"d":"2005-03-21","o":19.38,"h":19.56,"l":18.48,"c":18.77,"v":2936400},{"d":"2005-03-22","o":18.78,"h":18.95,"l":18.23,"c":18.38,"v":3504450},{"d":"2005-03-23","o":18.27,"h":18.37,"l":17.7,"c":18.1,"v":3551250},{"d":"2005-03-24","o":18.25,"h":18.59,"l":18.02,"c":18.21,"v":2615850},{"d":"2005-03-28","o":18.39,"h":18.84,"l":18.28,"c":18.79,"v":3731400},{"d":"2005-03-29","o":18.83,"h":19.45,"l":18.7,"c":19.12,"v":4502400},{"d":"2005-03-30","o":19.27,"h":19.45,"l":18.9,"c":19.4,"v":2484750},{"d":"2005-03-31","o":19.33,"h":19.71,"l":19.03,"c":19.7,"v":2898750},{"d":"2005-04-01","o":19.94,"h":19.98,"l":18.8,"c":19.17,"v":3344700},{"d":"2005-04-04","o":19.17,"h":19.76,"l":19,"c":19.7,"v":2610300},{"d":"2005-04-05","o":19.91,"h":20.17,"l":19.78,"c":20.09,"v":4399050},{"d":"2005-04-06","o":20.22,"h":20.25,"l":19.67,"c":20.12,"v":2851050},{"d":"2005-04-07","o":20.11,"h":20.23,"l":19.27,"c":19.85,"v":7046250},{"d":"2005-04-08","o":19.94,"h":20.05,"l":19.69,"c":19.87,"v":2428350},{"d":"2005-04-11","o":19.87,"h":20.09,"l":19.6,"c":19.72,"v":1603800},{"d":"2005-04-12","o":19.74,"h":20.07,"l":19.53,"c":19.99,"v":2960250},{"d":"2005-04-13","o":20.13,"h":20.3,"l":19.43,"c":19.62,"v":3053400},{"d":"2005-04-14","o":19.76,"h":19.81,"l":18.89,"c":18.98,"v":3684150},{"d":"2005-04-15","o":18.87,"h":18.98,"l":17.67,"c":17.92,"v":6562350},{"d":"2005-04-18","o":17.67,"h":18.35,"l":17.67,"c":18.07,"v":4652100},{"d":"2005-04-19","o":18.15,"h":18.62,"l":18.15,"c":18.49,"v":2646750},{"d":"2005-04-20","o":18.61,"h":18.64,"l":16.91,"c":17.59,"v":5308650},{"d":"2005-04-21","o":17.87,"h":18.19,"l":17.81,"c":18.07,"v":2780400},{"d":"2005-04-22","o":17.73,"h":17.86,"l":17.14,"c":17.35,"v":3637650},{"d":"2005-04-25","o":17.35,"h":17.79,"l":17.33,"c":17.64,"v":3115050},{"d":"2005-04-26","o":17.44,"h":18.03,"l":17.4,"c":17.73,"v":2434650},{"d":"2005-04-27","o":17.73,"h":18.26,"l":17.53,"c":17.88,"v":2911050},{"d":"2005-04-28","o":17.88,"h":17.93,"l":17.46,"c":17.51,"v":1942500},{"d":"2005-04-29","o":17.57,"h":17.81,"l":16.9,"c":17.48,"v":3600300},{"d":"2005-05-02","o":17.5,"h":17.61,"l":17.04,"c":17.23,"v":3389850},{"d":"2005-05-03","o":17.23,"h":17.75,"l":17.2,"c":17.66,"v":3054900},{"d":"2005-05-04","o":17.77,"h":17.77,"l":17.27,"c":17.35,"v":5449350},{"d":"2005-05-05","o":17.63,"h":18.57,"l":17.57,"c":18.55,"v":7426500},{"d":"2005-05-06","o":18.12,"h":18.25,"l":17.86,"c":18.13,"v":4816950},{"d":"2005-05-09","o":18.22,"h":18.52,"l":18.08,"c":18.51,"v":2120550},{"d":"2005-05-10","o":18.47,"h":18.53,"l":18.26,"c":18.38,"v":2104950},{"d":"2005-05-11","o":18.37,"h":18.81,"l":18.37,"c":18.79,"v":3938250},{"d":"2005-05-12","o":18.73,"h":18.79,"l":17.19,"c":17.63,"v":15406350},{"d":"2005-05-13","o":17.63,"h":18.01,"l":17.16,"c":17.41,"v":6570600},{"d":"2005-05-16","o":17.52,"h":18.11,"l":17.45,"c":18.09,"v":3631650},{"d":"2005-05-17","o":18,"h":18.33,"l":17.77,"c":18.23,"v":3058650},{"d":"2005-05-18","o":18.3,"h":18.35,"l":17.83,"c":18.35,"v":3625050},{"d":"2005-05-19","o":18.36,"h":18.51,"l":18.07,"c":18.47,"v":3070950},{"d":"2005-05-20","o":17.39,"h":18.05,"l":17.19,"c":17.76,"v":9709650},{"d":"2005-05-23","o":17.74,"h":18.11,"l":17.71,"c":18.05,"v":4423950},{"d":"2005-05-24","o":17.9,"h":18.06,"l":17.73,"c":18.03,"v":4062600},{"d":"2005-05-25","o":18.02,"h":18.49,"l":17.93,"c":18.48,"v":4377900},{"d":"2005-05-26","o":18.53,"h":19.03,"l":18.48,"c":18.95,"v":5644650},{"d":"2005-05-27","o":18.88,"h":19.31,"l":18.87,"c":19.19,"v":3327750},{"d":"2005-05-31","o":19.23,"h":19.23,"l":18.55,"c":18.87,"v":5345100},{"d":"2005-06-01","o":18.9,"h":19.24,"l":18.72,"c":19.13,"v":3814800},{"d":"2005-06-02","o":19.01,"h":20.1,"l":18.77,"c":19.65,"v":7769400},{"d":"2005-06-03","o":19.39,"h":19.63,"l":19.29,"c":19.42,"v":2700300},{"d":"2005-06-06","o":19.48,"h":19.77,"l":19.29,"c":19.75,"v":1688100},{"d":"2005-06-07","o":20.08,"h":20.4,"l":19.83,"c":20.16,"v":2649450},{"d":"2005-06-08","o":20.3,"h":20.33,"l":19.88,"c":19.97,"v":2323500},{"d":"2005-06-09","o":20,"h":20.22,"l":19.67,"c":20.03,"v":2854950},{"d":"2005-06-10","o":20.32,"h":20.49,"l":19.94,"c":20.45,"v":2877000},{"d":"2005-06-13","o":20.42,"h":20.9,"l":20.21,"c":20.47,"v":3787650},{"d":"2005-06-14","o":20.59,"h":20.83,"l":20.31,"c":20.81,"v":3505500},{"d":"2005-06-15","o":20.91,"h":21,"l":20.47,"c":20.87,"v":2818350},{"d":"2005-06-16","o":20.99,"h":21.06,"l":20.54,"c":20.97,"v":2328300},{"d":"2005-06-17","o":21.07,"h":21.28,"l":20.39,"c":20.76,"v":4484250},{"d":"2005-06-20","o":20.64,"h":20.71,"l":20.09,"c":20.62,"v":2730750},{"d":"2005-06-21","o":20.63,"h":20.81,"l":20.21,"c":20.75,"v":1755300},{"d":"2005-06-22","o":20.87,"h":21.45,"l":20.82,"c":21.39,"v":3305550},{"d":"2005-06-23","o":21.48,"h":21.57,"l":21.13,"c":21.3,"v":2713350},{"d":"2005-06-24","o":21.37,"h":21.41,"l":20.39,"c":20.48,"v":2715000},{"d":"2005-06-27","o":20.27,"h":20.39,"l":19.98,"c":20.22,"v":3043050},{"d":"2005-06-28","o":20.87,"h":21.07,"l":20.5,"c":21.02,"v":2749650},{"d":"2005-06-29","o":20.8,"h":21.79,"l":20.79,"c":21.21,"v":3481650},{"d":"2005-06-30","o":20.98,"h":21.41,"l":19.7,"c":20.43,"v":6623250},{"d":"2005-07-01","o":20.55,"h":20.75,"l":20.27,"c":20.73,"v":1630800},{"d":"2005-07-05","o":20.75,"h":21.59,"l":20.7,"c":21.53,"v":3384450},{"d":"2005-07-06","o":21.59,"h":21.63,"l":20.86,"c":20.97,"v":3316200},{"d":"2005-07-07","o":20.23,"h":21.12,"l":20.1,"c":21.07,"v":4583700},{"d":"2005-07-08","o":21.07,"h":21.27,"l":20.88,"c":21.27,"v":2585550},{"d":"2005-07-11","o":21.25,"h":21.32,"l":20.87,"c":21.09,"v":2172000},{"d":"2005-07-12","o":21.19,"h":22.06,"l":21.03,"c":21.96,"v":4981050},{"d":"2005-07-13","o":22.03,"h":22.69,"l":21.82,"c":22.02,"v":3013350},{"d":"2005-07-14","o":22.11,"h":22.3,"l":21.38,"c":21.6,"v":2512350},{"d":"2005-07-15","o":21.53,"h":21.91,"l":21.47,"c":21.77,"v":1571850},{"d":"2005-07-18","o":21.8,"h":21.8,"l":21.5,"c":21.55,"v":1570350},{"d":"2005-07-19","o":21.68,"h":21.9,"l":21.53,"c":21.87,"v":1590600},{"d":"2005-07-20","o":21.92,"h":22.07,"l":21.59,"c":21.99,"v":1839300},{"d":"2005-07-21","o":22.03,"h":22.03,"l":21.17,"c":21.21,"v":2842200},{"d":"2005-07-22","o":21.35,"h":22.14,"l":21.23,"c":22.13,"v":2297100},{"d":"2005-07-25","o":22.17,"h":22.28,"l":21.53,"c":21.58,"v":2335500},{"d":"2005-07-26","o":21.64,"h":21.88,"l":21.38,"c":21.73,"v":2559600},{"d":"2005-07-27","o":21.88,"h":22.13,"l":21.45,"c":22.06,"v":2567550},{"d":"2005-07-28","o":22.25,"h":22.33,"l":21.83,"c":22.32,"v":2164050},{"d":"2005-07-29","o":22.05,"h":22.33,"l":21.8,"c":21.97,"v":2713950},{"d":"2005-08-01","o":21.83,"h":22.31,"l":21.83,"c":22.22,"v":1850700},{"d":"2005-08-02","o":22.26,"h":22.4,"l":21.15,"c":21.27,"v":7922850},{"d":"2005-08-03","o":21.17,"h":21.21,"l":20.39,"c":20.7,"v":7134600},{"d":"2005-08-04","o":20.24,"h":20.62,"l":19.85,"c":20.27,"v":6207750},{"d":"2005-08-05","o":20.29,"h":20.35,"l":19.8,"c":20.02,"v":4311600},{"d":"2005-08-08","o":19.97,"h":20.25,"l":19.77,"c":19.83,"v":2168700},{"d":"2005-08-09","o":19.77,"h":20.25,"l":19.77,"c":20.01,"v":2726700},{"d":"2005-08-10","o":20.33,"h":20.78,"l":20.18,"c":20.51,"v":2991150},{"d":"2005-08-11","o":20.5,"h":20.63,"l":20.33,"c":20.52,"v":1782900},{"d":"2005-08-12","o":20.44,"h":20.59,"l":20.03,"c":20.51,"v":1539300},{"d":"2005-08-15","o":20.47,"h":20.95,"l":20.17,"c":20.48,"v":3364500},{"d":"2005-08-16","o":19.15,"h":19.42,"l":18.38,"c":18.59,"v":11819850},{"d":"2005-08-17","o":18.61,"h":19.45,"l":18.47,"c":19.39,"v":7488150},{"d":"2005-08-18","o":19.29,"h":19.59,"l":19.21,"c":19.45,"v":3190050},{"d":"2005-08-19","o":19.59,"h":19.59,"l":19.01,"c":19.22,"v":2653200},{"d":"2005-08-22","o":18.67,"h":18.74,"l":18.24,"c":18.55,"v":5782050},{"d":"2005-08-23","o":18.53,"h":18.99,"l":18.33,"c":18.37,"v":5201850},{"d":"2005-08-24","o":18.49,"h":18.8,"l":18.3,"c":18.33,"v":3182850},{"d":"2005-08-25","o":18.3,"h":18.85,"l":18.28,"c":18.69,"v":2559450},{"d":"2005-08-26","o":18.69,"h":18.79,"l":18.09,"c":18.32,"v":3802350},{"d":"2005-08-29","o":18.25,"h":18.44,"l":17.72,"c":18.19,"v":3223050},{"d":"2005-08-30","o":18.06,"h":18.19,"l":17.51,"c":18.09,"v":6427050},{"d":"2005-08-31","o":18.02,"h":19.09,"l":18,"c":19.09,"v":6158100},{"d":"2005-09-01","o":18.01,"h":18.16,"l":16.99,"c":17.19,"v":11831700},{"d":"2005-09-02","o":17.15,"h":17.33,"l":16.71,"c":16.97,"v":7373400},{"d":"2005-09-06","o":17.12,"h":17.61,"l":17.12,"c":17.37,"v":6305700},{"d":"2005-09-07","o":17.45,"h":17.79,"l":16.95,"c":17.65,"v":5483400},{"d":"2005-09-08","o":17.5,"h":18.27,"l":17.48,"c":17.59,"v":3844050},{"d":"2005-09-09","o":17.65,"h":18.1,"l":17.49,"c":17.59,"v":3271650},{"d":"2005-09-12","o":17.59,"h":18,"l":17.55,"c":17.79,"v":2602500},{"d":"2005-09-13","o":17.67,"h":17.97,"l":17.65,"c":17.67,"v":3469350},{"d":"2005-09-14","o":17.65,"h":17.93,"l":17.6,"c":17.73,"v":2218650},{"d":"2005-09-15","o":17.87,"h":17.87,"l":17.09,"c":17.17,"v":2771250},{"d":"2005-09-16","o":17.2,"h":17.55,"l":17.13,"c":17.39,"v":3683100},{"d":"2005-09-19","o":17.24,"h":17.33,"l":16.49,"c":16.59,"v":3233700},{"d":"2005-09-20","o":16.72,"h":16.87,"l":14.36,"c":14.59,"v":16980150},{"d":"2005-09-21","o":14.5,"h":14.53,"l":13.55,"c":13.59,"v":19042050},{"d":"2005-09-22","o":13.7,"h":14.57,"l":13.7,"c":14.33,"v":12444000},{"d":"2005-09-23","o":14.36,"h":15.36,"l":14.35,"c":14.95,"v":9835500},{"d":"2005-09-26","o":15.83,"h":16.27,"l":15.52,"c":15.77,"v":11087250},{"d":"2005-09-27","o":16.12,"h":16.17,"l":15.47,"c":15.61,"v":8601600},{"d":"2005-09-28","o":15.86,"h":15.87,"l":15.33,"c":15.4,"v":5340600},{"d":"2005-09-29","o":15.34,"h":15.6,"l":15.03,"c":15.57,"v":2942250},{"d":"2005-09-30","o":15.66,"h":15.97,"l":15.33,"c":15.69,"v":4039350},{"d":"2005-10-03","o":15.86,"h":16.49,"l":15.71,"c":15.78,"v":4497600},{"d":"2005-10-04","o":15.67,"h":15.96,"l":15.35,"c":15.37,"v":3050850},{"d":"2005-10-05","o":15.34,"h":15.6,"l":15.12,"c":15.37,"v":4211700},{"d":"2005-10-06","o":16.27,"h":16.46,"l":15.47,"c":16.03,"v":9846000},{"d":"2005-10-07","o":16.17,"h":16.5,"l":16,"c":16.35,"v":5530350},{"d":"2005-10-10","o":16.23,"h":16.45,"l":15.95,"c":16.13,"v":3744000},{"d":"2005-10-11","o":16.14,"h":16.41,"l":15.99,"c":16.14,"v":5129550},{"d":"2005-10-12","o":15.28,"h":15.47,"l":15.02,"c":15.24,"v":9776400},{"d":"2005-10-13","o":15.13,"h":15.57,"l":14.9,"c":15.55,"v":6941400},{"d":"2005-10-14","o":15.57,"h":15.9,"l":15.38,"c":15.44,"v":6430950},{"d":"2005-10-17","o":15.35,"h":15.71,"l":15.25,"c":15.65,"v":2745750},{"d":"2005-10-18","o":15.7,"h":15.7,"l":15.15,"c":15.16,"v":3498450},{"d":"2005-10-19","o":15.12,"h":15.65,"l":14.43,"c":15.58,"v":4027500},{"d":"2005-10-20","o":15.49,"h":16.33,"l":15.49,"c":15.73,"v":4539750},{"d":"2005-10-21","o":15.75,"h":15.89,"l":15.33,"c":15.45,"v":3531300},{"d":"2005-10-24","o":15.02,"h":15.44,"l":14.86,"c":15.22,"v":4608300},{"d":"2005-10-25","o":15.12,"h":15.31,"l":14.88,"c":15.01,"v":4167150},{"d":"2005-10-26","o":14.83,"h":15.23,"l":14.74,"c":14.9,"v":4055850},{"d":"2005-10-27","o":15.04,"h":15.04,"l":14.36,"c":14.39,"v":3220950},{"d":"2005-10-28","o":14.65,"h":14.94,"l":14.41,"c":14.93,"v":2704350},{"d":"2005-10-31","o":14.97,"h":15.9,"l":14.93,"c":15.69,"v":5729100},{"d":"2005-11-01","o":15.7,"h":15.83,"l":15.27,"c":15.83,"v":3231750},{"d":"2005-11-02","o":15.87,"h":16.39,"l":15.77,"c":16.37,"v":4009950},{"d":"2005-11-03","o":17.33,"h":17.96,"l":16.59,"c":16.69,"v":10317900},{"d":"2005-11-04","o":16.7,"h":17.03,"l":16.14,"c":16.88,"v":5168700},{"d":"2005-11-07","o":16.59,"h":16.97,"l":16.4,"c":16.8,"v":3172650},{"d":"2005-11-08","o":16.68,"h":16.75,"l":16.19,"c":16.25,"v":3333450},{"d":"2005-11-09","o":16.13,"h":16.68,"l":15.83,"c":16.47,"v":4239450},{"d":"2005-11-10","o":16.41,"h":16.87,"l":15.87,"c":16.87,"v":3051750},{"d":"2005-11-11","o":16.9,"h":17.17,"l":16.7,"c":16.98,"v":3446100},{"d":"2005-11-14","o":16.37,"h":16.75,"l":16.15,"c":16.23,"v":5902800},{"d":"2005-11-15","o":15.72,"h":15.89,"l":15.04,"c":15.47,"v":9312450},{"d":"2005-11-16","o":15.73,"h":15.84,"l":15.1,"c":15.67,"v":4469250},{"d":"2005-11-17","o":15.82,"h":15.98,"l":15.55,"c":15.89,"v":3899850},{"d":"2005-11-18","o":16.08,"h":16.11,"l":15.7,"c":15.77,"v":3764400},{"d":"2005-11-21","o":15.91,"h":16.17,"l":15.67,"c":16.15,"v":4437900},{"d":"2005-11-22","o":16.13,"h":16.86,"l":15.99,"c":16.71,"v":4096200},{"d":"2005-11-23","o":16.83,"h":17.08,"l":16.55,"c":16.59,"v":3808050},{"d":"2005-11-25","o":16.58,"h":16.65,"l":15.79,"c":16.07,"v":4000200},{"d":"2005-11-28","o":15.78,"h":15.85,"l":15.28,"c":15.41,"v":9211200},{"d":"2005-11-29","o":15.33,"h":15.33,"l":14.81,"c":14.9,"v":9655800},{"d":"2005-11-30","o":14.62,"h":15.2,"l":14.47,"c":15.17,"v":9371400},{"d":"2005-12-01","o":14.19,"h":14.35,"l":13.67,"c":13.88,"v":16963800},{"d":"2005-12-02","o":13.99,"h":14.4,"l":13.85,"c":14,"v":7413300},{"d":"2005-12-05","o":13.95,"h":14.08,"l":13.64,"c":13.71,"v":6397500},{"d":"2005-12-06","o":13.83,"h":13.9,"l":13.29,"c":13.33,"v":7905150},{"d":"2005-12-07","o":13.03,"h":13.65,"l":12.97,"c":13.56,"v":13221300},{"d":"2005-12-08","o":13.6,"h":13.97,"l":13.55,"c":13.89,"v":11402700},{"d":"2005-12-09","o":13.81,"h":14.27,"l":13.56,"c":14.07,"v":5739150},{"d":"2005-12-12","o":14.25,"h":14.33,"l":14,"c":14.19,"v":5097000},{"d":"2005-12-13","o":14.09,"h":14.67,"l":14.02,"c":14.5,"v":7776150},{"d":"2005-12-14","o":14.47,"h":14.59,"l":14.29,"c":14.49,"v":4994700},{"d":"2005-12-15","o":14.39,"h":14.55,"l":14.09,"c":14.33,"v":5044500},{"d":"2005-12-16","o":14.49,"h":14.51,"l":14.1,"c":14.11,"v":4597800},{"d":"2005-12-19","o":14.09,"h":14.28,"l":14.06,"c":14.15,"v":4912800},{"d":"2005-12-20","o":14.21,"h":14.41,"l":13.83,"c":14.37,"v":5480700},{"d":"2005-12-21","o":14.38,"h":14.38,"l":13.89,"c":14.01,"v":5503650},{"d":"2005-12-22","o":13.97,"h":14.49,"l":13.97,"c":14.47,"v":3924450},{"d":"2005-12-23","o":14.49,"h":14.72,"l":14.37,"c":14.68,"v":2302650},{"d":"2005-12-27","o":14.73,"h":14.97,"l":14.52,"c":14.67,"v":4190100},{"d":"2005-12-28","o":14.79,"h":15.5,"l":14.67,"c":15.3,"v":6031200},{"d":"2005-12-29","o":15.39,"h":15.57,"l":15.33,"c":15.41,"v":2836200},{"d":"2005-12-30","o":15.33,"h":15.66,"l":15.11,"c":15.32,"v":3875100},{"d":"2006-01-03","o":15.52,"h":15.63,"l":14.83,"c":15.54,"v":6809100},{"d":"2006-01-04","o":15.49,"h":15.85,"l":14.85,"c":15.2,"v":13617150},{"d":"2006-01-05","o":16.31,"h":16.51,"l":15.88,"c":16.01,"v":13526250},{"d":"2006-01-06","o":15.98,"h":16.24,"l":15.83,"c":16.06,"v":5355750},{"d":"2006-01-09","o":16.13,"h":16.33,"l":15.95,"c":16.19,"v":5715600},{"d":"2006-01-10","o":16.17,"h":16.43,"l":16.1,"c":16.41,"v":2883300},{"d":"2006-01-11","o":16.4,"h":17.13,"l":16.38,"c":17.03,"v":6862800},{"d":"2006-01-12","o":17.02,"h":17.2,"l":16.68,"c":16.81,"v":3144600},{"d":"2006-01-13","o":17.23,"h":17.8,"l":16.83,"c":16.95,"v":6584550},{"d":"2006-01-17","o":17.35,"h":17.35,"l":16.65,"c":16.83,"v":4459500},{"d":"2006-01-18","o":16.71,"h":17.08,"l":16.43,"c":16.66,"v":6774450},{"d":"2006-01-19","o":16.67,"h":16.94,"l":16.55,"c":16.58,"v":3418350},{"d":"2006-01-20","o":16.73,"h":16.76,"l":16.2,"c":16.2,"v":2762250},{"d":"2006-01-23","o":16.19,"h":16.58,"l":16.17,"c":16.46,"v":3214200},{"d":"2006-01-24","o":16.42,"h":17.13,"l":16.42,"c":16.93,"v":4128600},{"d":"2006-01-25","o":17.08,"h":17.43,"l":16.95,"c":17.4,"v":5144400},{"d":"2006-01-26","o":17.35,"h":17.45,"l":17.05,"c":17.27,"v":3358800},{"d":"2006-01-27","o":17.38,"h":17.62,"l":17.15,"c":17.36,"v":4606950},{"d":"2006-01-30","o":17.68,"h":17.75,"l":17.33,"c":17.4,"v":3018600},{"d":"2006-01-31","o":17.33,"h":18.33,"l":17.33,"c":17.99,"v":5248350},{"d":"2006-02-01","o":17.96,"h":18.19,"l":17.75,"c":18.01,"v":7107750},{"d":"2006-02-02","o":17.67,"h":17.67,"l":16.89,"c":17.43,"v":11013150},{"d":"2006-02-03","o":17.33,"h":17.48,"l":17.19,"c":17.39,"v":4461450},{"d":"2006-02-06","o":17.5,"h":17.5,"l":17.14,"c":17.36,"v":2082600},{"d":"2006-02-07","o":17.41,"h":17.6,"l":17.01,"c":17.23,"v":2871150},{"d":"2006-02-08","o":17.26,"h":17.38,"l":17.11,"c":17.32,"v":3503100},{"d":"2006-02-09","o":17.41,"h":18.2,"l":17.2,"c":17.31,"v":2773500},{"d":"2006-02-10","o":17.29,"h":17.49,"l":17.18,"c":17.45,"v":2217750},{"d":"2006-02-13","o":17.37,"h":17.55,"l":17.17,"c":17.27,"v":1860750},{"d":"2006-02-14","o":17.28,"h":17.47,"l":16.99,"c":17.29,"v":3938850},{"d":"2006-02-15","o":17.19,"h":17.59,"l":16.97,"c":17.41,"v":2991900},{"d":"2006-02-16","o":17.46,"h":17.53,"l":17.21,"c":17.39,"v":2284050},{"d":"2006-02-17","o":17.46,"h":17.49,"l":17.11,"c":17.21,"v":3198450},{"d":"2006-02-21","o":17.23,"h":17.26,"l":16.6,"c":16.83,"v":2931600},{"d":"2006-02-22","o":16.85,"h":17.12,"l":16.69,"c":16.95,"v":2129700},{"d":"2006-02-23","o":17.05,"h":17.27,"l":16.81,"c":17.17,"v":3418650},{"d":"2006-02-24","o":17.1,"h":17.15,"l":16.71,"c":16.8,"v":2707800},{"d":"2006-02-27","o":16.59,"h":17.45,"l":16.57,"c":17.32,"v":4943400},{"d":"2006-02-28","o":17.36,"h":17.36,"l":16.95,"c":16.98,"v":3955800},{"d":"2006-03-01","o":18.18,"h":19.33,"l":17.97,"c":19.27,"v":16394400},{"d":"2006-03-02","o":18.96,"h":19.44,"l":18.57,"c":19.03,"v":8109000},{"d":"2006-03-03","o":19,"h":19.07,"l":18.69,"c":18.77,"v":2676900},{"d":"2006-03-06","o":18.82,"h":19,"l":18.62,"c":18.83,"v":4079700},{"d":"2006-03-07","o":18.8,"h":18.96,"l":18.43,"c":18.7,"v":3801150},{"d":"2006-03-08","o":18.6,"h":19.34,"l":18.5,"c":19.27,"v":4570200},{"d":"2006-03-09","o":19.33,"h":19.5,"l":19.03,"c":19.23,"v":3495000},{"d":"2006-03-10","o":19.18,"h":19.66,"l":19.09,"c":19.62,"v":2817150},{"d":"2006-03-13","o":19.51,"h":19.96,"l":19.44,"c":19.78,"v":3280800},{"d":"2006-03-14","o":19.75,"h":19.81,"l":19.42,"c":19.6,"v":3073500},{"d":"2006-03-15","o":19.6,"h":19.75,"l":19.45,"c":19.71,"v":2055000},{"d":"2006-03-16","o":19.77,"h":19.93,"l":19.35,"c":19.49,"v":2949300},{"d":"2006-03-17","o":19.61,"h":19.67,"l":19.11,"c":19.25,"v":4753350},{"d":"2006-03-20","o":19.21,"h":19.29,"l":18.75,"c":18.9,"v":3516000},{"d":"2006-03-21","o":18.76,"h":19.23,"l":18.75,"c":18.76,"v":2758500},{"d":"2006-03-22","o":18.75,"h":18.94,"l":18.59,"c":18.78,"v":1991100},{"d":"2006-03-23","o":18.79,"h":19.21,"l":18.71,"c":19.01,"v":2081400},{"d":"2006-03-24","o":19.06,"h":19.24,"l":18.79,"c":18.81,"v":1541100},{"d":"2006-03-27","o":18.87,"h":19.03,"l":18.69,"c":18.85,"v":1888800},{"d":"2006-03-28","o":18.92,"h":18.92,"l":18.39,"c":18.51,"v":2889450},{"d":"2006-03-29","o":19.03,"h":19.17,"l":18.87,"c":19.05,"v":5053500},{"d":"2006-03-30","o":19.2,"h":19.77,"l":19.05,"c":19.74,"v":4695450},{"d":"2006-03-31","o":19.77,"h":20.33,"l":19.69,"c":19.91,"v":8808750},{"d":"2006-04-03","o":20.12,"h":20.12,"l":19.01,"c":19.18,"v":5388150},{"d":"2006-04-04","o":19.6,"h":19.88,"l":19.39,"c":19.47,"v":4638000},{"d":"2006-04-05","o":19.33,"h":19.75,"l":19.29,"c":19.67,"v":4883100},{"d":"2006-04-06","o":19.57,"h":20.99,"l":19.53,"c":20.47,"v":7339050},{"d":"2006-04-07","o":20.55,"h":20.63,"l":19.91,"c":19.99,"v":2664600},{"d":"2006-04-10","o":20.02,"h":20.21,"l":19.61,"c":19.69,"v":2262000},{"d":"2006-04-11","o":19.93,"h":19.97,"l":19.41,"c":19.59,"v":4019850},{"d":"2006-04-12","o":19.59,"h":19.74,"l":19.24,"c":19.55,"v":2328600},{"d":"2006-04-13","o":19.55,"h":19.96,"l":19.43,"c":19.89,"v":2476350},{"d":"2006-04-17","o":19.85,"h":20.16,"l":19.79,"c":20.12,"v":3029700},{"d":"2006-04-18","o":20.26,"h":20.67,"l":20.07,"c":20.65,"v":2959500},{"d":"2006-04-19","o":20.53,"h":20.94,"l":20.52,"c":20.93,"v":3889350},{"d":"2006-04-20","o":20.87,"h":21.29,"l":20.69,"c":21.08,"v":4753500},{"d":"2006-04-21","o":21.18,"h":21.23,"l":20.61,"c":20.83,"v":3764700},{"d":"2006-04-24","o":20.78,"h":20.81,"l":20.49,"c":20.77,"v":2145450},{"d":"2006-04-25","o":20.69,"h":20.8,"l":20.5,"c":20.73,"v":2904600},{"d":"2006-04-26","o":20.82,"h":21,"l":20.6,"c":20.8,"v":2292750},{"d":"2006-04-27","o":20.73,"h":21.53,"l":20.69,"c":21.33,"v":2824500},{"d":"2006-04-28","o":21.29,"h":21.85,"l":21.09,"c":21.6,"v":2751450},{"d":"2006-05-01","o":21.66,"h":22.13,"l":21.32,"c":21.38,"v":3017550},{"d":"2006-05-02","o":21.43,"h":21.59,"l":21.01,"c":21.21,"v":3167400},{"d":"2006-05-03","o":21.31,"h":21.91,"l":21.2,"c":21.69,"v":4871100},{"d":"2006-05-04","o":22.1,"h":22.64,"l":21.4,"c":22.41,"v":5893650},{"d":"2006-05-05","o":22.6,"h":22.6,"l":22.05,"c":22.23,"v":3243000},{"d":"2006-05-08","o":22.39,"h":22.83,"l":22.23,"c":22.63,"v":2540550},{"d":"2006-05-09","o":22.5,"h":22.87,"l":22.41,"c":22.65,"v":1561800},{"d":"2006-05-10","o":22.66,"h":22.95,"l":22.45,"c":22.53,"v":2541900},{"d":"2006-05-11","o":22.45,"h":23.15,"l":22.25,"c":22.49,"v":4060650},{"d":"2006-05-12","o":22.29,"h":22.43,"l":21.53,"c":21.77,"v":3774900},{"d":"2006-05-15","o":21.74,"h":22.34,"l":21.59,"c":22.11,"v":5241300},{"d":"2006-05-16","o":22.92,"h":23.21,"l":21.87,"c":21.97,"v":5192250},{"d":"2006-05-17","o":21.8,"h":22.1,"l":21.37,"c":21.47,"v":5264700},{"d":"2006-05-18","o":21.59,"h":22.09,"l":21.49,"c":21.59,"v":3430800},{"d":"2006-05-19","o":21.75,"h":22.01,"l":21.58,"c":21.86,"v":3725400},{"d":"2006-05-22","o":21.67,"h":21.88,"l":20.72,"c":21.54,"v":4196250},{"d":"2006-05-23","o":21.58,"h":22.03,"l":21.01,"c":21.01,"v":3916800},{"d":"2006-05-24","o":21.19,"h":21.2,"l":20.07,"c":20.58,"v":5515200},{"d":"2006-05-25","o":20.67,"h":20.91,"l":20.36,"c":20.91,"v":3486600},{"d":"2006-05-26","o":20.99,"h":21.55,"l":20.98,"c":21.5,"v":2776050},{"d":"2006-05-30","o":21.52,"h":21.52,"l":20.62,"c":20.83,"v":3961800},{"d":"2006-05-31","o":20.85,"h":21.81,"l":20.85,"c":21.77,"v":9814950},{"d":"2006-06-01","o":21.52,"h":21.94,"l":21.17,"c":21.76,"v":5471250},{"d":"2006-06-02","o":21.99,"h":22,"l":21.31,"c":21.61,"v":2729850},{"d":"2006-06-05","o":21.82,"h":22.34,"l":21.52,"c":21.65,"v":4996650},{"d":"2006-06-06","o":21.67,"h":21.95,"l":21.33,"c":21.87,"v":3934050},{"d":"2006-06-07","o":21.89,"h":22.2,"l":21.57,"c":21.88,"v":3635850},{"d":"2006-06-08","o":21.9,"h":22.05,"l":20.88,"c":21.43,"v":4528350},{"d":"2006-06-09","o":21.49,"h":21.93,"l":21.47,"c":21.49,"v":2245050},{"d":"2006-06-12","o":21.46,"h":21.9,"l":20.81,"c":20.83,"v":3360150},{"d":"2006-06-13","o":20.8,"h":21.28,"l":20.56,"c":20.68,"v":3477450},{"d":"2006-06-14","o":20.67,"h":21.46,"l":20.67,"c":21.37,"v":3448800},{"d":"2006-06-15","o":21.47,"h":22.18,"l":21.41,"c":22.1,"v":2735550},{"d":"2006-06-16","o":22.17,"h":22.42,"l":21.86,"c":22.01,"v":2794050},{"d":"2006-06-19","o":22.4,"h":22.45,"l":21.39,"c":21.42,"v":2239800},{"d":"2006-06-20","o":21.38,"h":21.68,"l":21.34,"c":21.41,"v":2287050},{"d":"2006-06-21","o":21.53,"h":22.36,"l":21.41,"c":22.3,"v":2557950},{"d":"2006-06-22","o":22.3,"h":22.35,"l":21.82,"c":22.09,"v":1488150},{"d":"2006-06-23","o":22.21,"h":22.55,"l":22,"c":22.01,"v":2342700},{"d":"2006-06-26","o":22.05,"h":22.66,"l":22.05,"c":22.23,"v":2733600},{"d":"2006-06-27","o":22.27,"h":22.6,"l":21.99,"c":22.04,"v":3634800},{"d":"2006-06-28","o":22.07,"h":22.37,"l":21.62,"c":22.01,"v":2860500},{"d":"2006-06-29","o":22.19,"h":22.88,"l":21.97,"c":22.79,"v":2512200},{"d":"2006-06-30","o":22.79,"h":23.33,"l":22.47,"c":22.69,"v":3951600},{"d":"2006-07-03","o":22.79,"h":23.1,"l":22.67,"c":22.94,"v":962700},{"d":"2006-07-05","o":23.03,"h":23.05,"l":22.11,"c":22.51,"v":3093300},{"d":"2006-07-06","o":23.09,"h":23.27,"l":22.54,"c":23.18,"v":4626750},{"d":"2006-07-07","o":23.08,"h":23.98,"l":23.05,"c":23.77,"v":4210800},{"d":"2006-07-10","o":23.77,"h":24.1,"l":23.33,"c":23.55,"v":2892000},{"d":"2006-07-11","o":23.48,"h":23.78,"l":23.23,"c":23.61,"v":2112300},{"d":"2006-07-12","o":23.55,"h":23.61,"l":22.91,"c":23.17,"v":1860900},{"d":"2006-07-13","o":22.94,"h":23.55,"l":22.46,"c":23.05,"v":3321600},{"d":"2006-07-14","o":23,"h":23.07,"l":22.27,"c":22.77,"v":2482050},{"d":"2006-07-17","o":22.69,"h":23.29,"l":22.64,"c":23.18,"v":2408250},{"d":"2006-07-18","o":23.09,"h":23.18,"l":21.24,"c":21.8,"v":6650250},{"d":"2006-07-19","o":21.79,"h":22.52,"l":21.65,"c":22.47,"v":3727200},{"d":"2006-07-20","o":22.73,"h":22.8,"l":21.93,"c":21.95,"v":4904250},{"d":"2006-07-21","o":21.82,"h":21.94,"l":21.35,"c":21.67,"v":2942550},{"d":"2006-07-24","o":21.85,"h":22.65,"l":21.84,"c":22.23,"v":3092550},{"d":"2006-07-25","o":22.19,"h":22.96,"l":22.13,"c":22.71,"v":2630250},{"d":"2006-07-26","o":22.73,"h":22.92,"l":21.97,"c":22.03,"v":2585100},{"d":"2006-07-27","o":22.2,"h":22.47,"l":21.38,"c":21.55,"v":3347550},{"d":"2006-07-28","o":21.57,"h":22.09,"l":21.41,"c":21.54,"v":2997450},{"d":"2006-07-31","o":21.59,"h":22.27,"l":21.57,"c":21.91,"v":2842650},{"d":"2006-08-01","o":21.76,"h":21.8,"l":20.8,"c":21.14,"v":4599300},{"d":"2006-08-02","o":21.22,"h":21.49,"l":20.61,"c":20.93,"v":6716250},{"d":"2006-08-03","o":21.53,"h":22.8,"l":21.39,"c":22.62,"v":6386100},{"d":"2006-08-04","o":22.71,"h":22.96,"l":22.49,"c":22.69,"v":4240350},{"d":"2006-08-07","o":22.65,"h":22.83,"l":22.38,"c":22.61,"v":2603700},{"d":"2006-08-08","o":22.71,"h":22.87,"l":22.36,"c":22.57,"v":4019850},{"d":"2006-08-09","o":22.73,"h":23.1,"l":22.38,"c":22.47,"v":2801250},{"d":"2006-08-10","o":22.55,"h":23.5,"l":22.45,"c":23.27,"v":3347850},{"d":"2006-08-11","o":23.22,"h":23.51,"l":22.91,"c":23.21,"v":3966000},{"d":"2006-08-14","o":23.1,"h":23.8,"l":22.92,"c":23.01,"v":4440150},{"d":"2006-08-15","o":23.4,"h":24.48,"l":23.23,"c":24.13,"v":8020200},{"d":"2006-08-16","o":24,"h":24.4,"l":23.78,"c":24.34,"v":4168350},{"d":"2006-08-17","o":24.14,"h":25.17,"l":24.09,"c":24.57,"v":7314450},{"d":"2006-08-18","o":24.73,"h":25.39,"l":24.71,"c":25.27,"v":6444000},{"d":"2006-08-21","o":25.19,"h":25.27,"l":24.7,"c":24.8,"v":3248850},{"d":"2006-08-22","o":24.7,"h":24.85,"l":24.44,"c":24.68,"v":3270150},{"d":"2006-08-23","o":24.81,"h":24.92,"l":24.35,"c":24.77,"v":2804850},{"d":"2006-08-24","o":24.77,"h":24.77,"l":23.67,"c":23.85,"v":3549900},{"d":"2006-08-25","o":23.89,"h":24,"l":23.59,"c":23.7,"v":2392950},{"d":"2006-08-28","o":23.73,"h":24.41,"l":23.67,"c":23.87,"v":3494250},{"d":"2006-08-29","o":23.93,"h":24.48,"l":23.68,"c":24.48,"v":4250400},{"d":"2006-08-30","o":24.59,"h":24.81,"l":24.21,"c":24.79,"v":3984600},{"d":"2006-08-31","o":25.58,"h":26.05,"l":25.16,"c":25.74,"v":10049700},{"d":"2006-09-01","o":26.04,"h":26.87,"l":25.99,"c":26.78,"v":6738600},{"d":"2006-09-05","o":26.89,"h":26.98,"l":26.3,"c":26.36,"v":4108200},{"d":"2006-09-06","o":25.64,"h":26.32,"l":25.6,"c":26.09,"v":4386150},{"d":"2006-09-07","o":26.13,"h":27.08,"l":25.74,"c":26.73,"v":3830550},{"d":"2006-09-08","o":26.57,"h":27.26,"l":26.53,"c":27.2,"v":2942250},{"d":"2006-09-11","o":27.2,"h":27.73,"l":26.78,"c":27.63,"v":2354550},{"d":"2006-09-12","o":27.58,"h":28.63,"l":27.49,"c":28.09,"v":9295950},{"d":"2006-09-13","o":27.99,"h":28.53,"l":27.94,"c":28.47,"v":3458850},{"d":"2006-09-14","o":28.4,"h":28.47,"l":28.01,"c":28.27,"v":3560700},{"d":"2006-09-15","o":28.59,"h":28.63,"l":27.87,"c":28.1,"v":5391750},{"d":"2006-09-18","o":27.97,"h":28.76,"l":27.87,"c":28.37,"v":4448400},{"d":"2006-09-19","o":28.43,"h":29.16,"l":28.37,"c":29.05,"v":3442650},{"d":"2006-09-20","o":29.3,"h":29.81,"l":29.15,"c":29.59,"v":6628650},{"d":"2006-09-21","o":29.57,"h":29.7,"l":28.81,"c":29.03,"v":5703000},{"d":"2006-09-22","o":29.08,"h":29.38,"l":28.8,"c":29.21,"v":3775050},{"d":"2006-09-25","o":29.42,"h":29.65,"l":28.61,"c":29.41,"v":4184100},{"d":"2006-09-26","o":29.35,"h":30.21,"l":29.19,"c":30.11,"v":5427750},{"d":"2006-09-27","o":30.03,"h":30.53,"l":29.71,"c":29.76,"v":4917300},{"d":"2006-09-28","o":29.9,"h":30.23,"l":29.58,"c":30.09,"v":4950900},{"d":"2006-09-29","o":30.05,"h":30.16,"l":29.13,"c":29.22,"v":4368600},{"d":"2006-10-02","o":29.15,"h":30.06,"l":28.86,"c":29.75,"v":4571400},{"d":"2006-10-03","o":29.85,"h":30.09,"l":29.45,"c":29.88,"v":4878600},{"d":"2006-10-04","o":29.75,"h":31.2,"l":29.47,"c":30.89,"v":9163800},{"d":"2006-10-05","o":30.33,"h":30.58,"l":29.78,"c":30.28,"v":9017100},{"d":"2006-10-06","o":29.39,"h":29.65,"l":28.35,"c":29.19,"v":8152650},{"d":"2006-10-09","o":29.09,"h":29.7,"l":28.91,"c":29.55,"v":2591850},{"d":"2006-10-10","o":29.55,"h":29.97,"l":29.33,"c":29.82,"v":4763700},{"d":"2006-10-11","o":29.78,"h":29.82,"l":29.06,"c":29.59,"v":3158700},{"d":"2006-10-12","o":29.67,"h":30.59,"l":29.67,"c":30.49,"v":3700350},{"d":"2006-10-13","o":30.39,"h":31.11,"l":30.33,"c":30.95,"v":3729300},{"d":"2006-10-16","o":30.53,"h":30.94,"l":30.3,"c":30.93,"v":4058550},{"d":"2006-10-17","o":30.84,"h":30.84,"l":30.15,"c":30.55,"v":4000950},{"d":"2006-10-18","o":30.24,"h":30.63,"l":29.87,"c":30.25,"v":4569900},{"d":"2006-10-19","o":30.03,"h":30.47,"l":29.6,"c":30.07,"v":2664750},{"d":"2006-10-20","o":30.23,"h":30.25,"l":29.79,"c":30,"v":2847000},{"d":"2006-10-23","o":29.9,"h":31.06,"l":29.77,"c":30.99,"v":3611700},{"d":"2006-10-24","o":30.91,"h":31.39,"l":30.82,"c":31.04,"v":3146850},{"d":"2006-10-25","o":31.11,"h":31.2,"l":30.33,"c":30.7,"v":3549450},{"d":"2006-10-26","o":30.93,"h":31.5,"l":30.55,"c":31.49,"v":3056250},{"d":"2006-10-27","o":31.41,"h":31.44,"l":30.39,"c":30.43,"v":2770650},{"d":"2006-10-30","o":30.28,"h":30.87,"l":29.78,"c":30.83,"v":5697450},{"d":"2006-10-31","o":30.99,"h":30.99,"l":30.34,"c":30.53,"v":2818950},{"d":"2006-11-01","o":30.78,"h":30.81,"l":29.72,"c":29.94,"v":5982450},{"d":"2006-11-02","o":29.52,"h":30.79,"l":29.43,"c":30.45,"v":5919900},{"d":"2006-11-03","o":30.5,"h":30.66,"l":29.65,"c":30.08,"v":3105300},{"d":"2006-11-06","o":30.13,"h":31.14,"l":30.13,"c":30.91,"v":3021750},{"d":"2006-11-07","o":30.88,"h":31.35,"l":30.57,"c":30.85,"v":2739000},{"d":"2006-11-08","o":30.73,"h":31.08,"l":30.39,"c":30.89,"v":3067650},{"d":"2006-11-09","o":31.06,"h":31.19,"l":30.29,"c":30.4,"v":3121050},{"d":"2006-11-10","o":30.43,"h":31.65,"l":30.41,"c":31.59,"v":3107700},{"d":"2006-11-13","o":31.74,"h":32.25,"l":31.27,"c":31.37,"v":5131650},{"d":"2006-11-14","o":32.1,"h":32.33,"l":31.29,"c":32.13,"v":7391850},{"d":"2006-11-15","o":32.18,"h":33.01,"l":31.73,"c":31.85,"v":7050900},{"d":"2006-11-16","o":31.95,"h":32.27,"l":31.45,"c":31.88,"v":4847400},{"d":"2006-11-17","o":31.86,"h":31.86,"l":31.27,"c":31.55,"v":4211400},{"d":"2006-11-20","o":31.63,"h":32.43,"l":31.57,"c":32.19,"v":3395550},{"d":"2006-11-21","o":32.07,"h":32.22,"l":31.39,"c":31.6,"v":3473400},{"d":"2006-11-22","o":31.73,"h":31.92,"l":31.27,"c":31.9,"v":3110550},{"d":"2006-11-24","o":31.9,"h":31.99,"l":31.41,"c":31.69,"v":1066650},{"d":"2006-11-27","o":31.83,"h":32.81,"l":31.8,"c":32.1,"v":7110600},{"d":"2006-11-28","o":31.86,"h":31.86,"l":30.84,"c":30.93,"v":7148100},{"d":"2006-11-29","o":31.26,"h":31.7,"l":30.92,"c":31.3,"v":7838100},{"d":"2006-11-30","o":30.89,"h":31.17,"l":29.88,"c":30.12,"v":11238750},{"d":"2006-12-01","o":30.44,"h":30.67,"l":30.06,"c":30.59,"v":6635250},{"d":"2006-12-04","o":30.94,"h":32.23,"l":30.93,"c":32.11,"v":6278100},{"d":"2006-12-05","o":32.29,"h":32.33,"l":31.57,"c":31.95,"v":4502250},{"d":"2006-12-06","o":32.43,"h":32.47,"l":31.73,"c":31.77,"v":4444050},{"d":"2006-12-07","o":31.97,"h":32.19,"l":31.61,"c":31.69,"v":3432750},{"d":"2006-12-08","o":31.61,"h":31.8,"l":31.25,"c":31.71,"v":3261900},{"d":"2006-12-11","o":31.75,"h":32.02,"l":31.54,"c":31.96,"v":12496350},{"d":"2006-12-12","o":31.8,"h":31.89,"l":30.85,"c":31.03,"v":5190450},{"d":"2006-12-13","o":31.29,"h":31.59,"l":31.07,"c":31.39,"v":3093450},{"d":"2006-12-14","o":31.39,"h":32.11,"l":31.37,"c":32.09,"v":3018750},{"d":"2006-12-15","o":32.33,"h":32.68,"l":32.17,"c":32.29,"v":4494750},{"d":"2006-12-18","o":32.31,"h":32.38,"l":31.2,"c":31.4,"v":4381200},{"d":"2006-12-19","o":31.5,"h":31.51,"l":30.82,"c":31.47,"v":4093400},{"d":"2006-12-20","o":31.47,"h":31.84,"l":30.47,"c":30.67,"v":4038800},{"d":"2006-12-21","o":30.77,"h":31.24,"l":30.6,"c":30.79,"v":3248600},{"d":"2006-12-22","o":30.65,"h":30.91,"l":30.4,"c":30.61,"v":1337900},{"d":"2006-12-26","o":30.76,"h":30.76,"l":30.07,"c":30.48,"v":2101100},{"d":"2006-12-27","o":30.5,"h":31.3,"l":30.48,"c":31.25,"v":4043600},{"d":"2006-12-28","o":31.16,"h":31.47,"l":30.86,"c":31.05,"v":2035800},{"d":"2006-12-29","o":31.15,"h":31.61,"l":30.99,"c":31.21,"v":2900300},{"d":"2007-01-03","o":31.77,"h":32.79,"l":31.7,"c":32.53,"v":8479000},{"d":"2007-01-04","o":32.52,"h":33.15,"l":32,"c":32.98,"v":10153400},{"d":"2007-01-05","o":32.56,"h":33.61,"l":31.96,"c":32.32,"v":6908400},{"d":"2007-01-08","o":32.44,"h":32.81,"l":32.12,"c":32.59,"v":4465700},{"d":"2007-01-09","o":32.76,"h":33.04,"l":32.47,"c":32.8,"v":2941100},{"d":"2007-01-10","o":32.73,"h":32.94,"l":32.36,"c":32.7,"v":3612400},{"d":"2007-01-11","o":32.9,"h":33.15,"l":32.53,"c":33,"v":4396100},{"d":"2007-01-12","o":32.99,"h":33.85,"l":32.78,"c":33.76,"v":3388200},{"d":"2007-01-16","o":34.08,"h":34.7,"l":33.9,"c":34.34,"v":4393000},{"d":"2007-01-17","o":34.43,"h":34.46,"l":33.67,"c":33.72,"v":3568700},{"d":"2007-01-18","o":33.92,"h":34.8,"l":33.84,"c":34.14,"v":3922600},{"d":"2007-01-19","o":34.26,"h":34.33,"l":33.63,"c":34.02,"v":4022100},{"d":"2007-01-22","o":34.25,"h":34.25,"l":33.07,"c":33.37,"v":3660500},{"d":"2007-01-23","o":33.09,"h":33.32,"l":32.82,"c":32.85,"v":3033700},{"d":"2007-01-24","o":32.95,"h":33.43,"l":32.66,"c":33.28,"v":2644500},{"d":"2007-01-25","o":32.96,"h":33.27,"l":32.17,"c":32.39,"v":3075500},{"d":"2007-01-26","o":32.44,"h":32.59,"l":31.71,"c":31.94,"v":3639400},{"d":"2007-01-29","o":31.8,"h":32.34,"l":31.46,"c":31.82,"v":3285100},{"d":"2007-01-30","o":31.93,"h":32.24,"l":31.28,"c":31.43,"v":5728600},{"d":"2007-01-31","o":31.43,"h":32.67,"l":31.15,"c":32.38,"v":4695200},{"d":"2007-02-01","o":32.5,"h":33.09,"l":32.25,"c":32.86,"v":3780100},{"d":"2007-02-02","o":32.95,"h":32.98,"l":32.12,"c":32.28,"v":2207700},{"d":"2007-02-05","o":32.36,"h":32.81,"l":32.23,"c":32.34,"v":2757400},{"d":"2007-02-06","o":32.43,"h":32.75,"l":32.13,"c":32.47,"v":2884300},{"d":"2007-02-07","o":32.68,"h":33.14,"l":32.33,"c":32.67,"v":3247600},{"d":"2007-02-08","o":32.45,"h":32.75,"l":32.19,"c":32.55,"v":4305600},{"d":"2007-02-09","o":32.79,"h":32.79,"l":31.31,"c":31.65,"v":3527600},{"d":"2007-02-12","o":31.85,"h":32,"l":31.07,"c":31.31,"v":3597900},{"d":"2007-02-13","o":31.42,"h":31.97,"l":30.69,"c":30.94,"v":4717300},{"d":"2007-02-14","o":30.88,"h":31.75,"l":30.88,"c":31.74,"v":4766900},{"d":"2007-02-15","o":32.25,"h":32.29,"l":31.72,"c":32.11,"v":3136100},{"d":"2007-02-16","o":31.94,"h":32.11,"l":31.22,"c":31.63,"v":2959400},{"d":"2007-02-20","o":31.35,"h":32.5,"l":31.35,"c":32.23,"v":3408200},{"d":"2007-02-21","o":32.19,"h":32.36,"l":31.76,"c":32.08,"v":1948400},{"d":"2007-02-22","o":32.03,"h":32.08,"l":31.2,"c":31.59,"v":3974600},{"d":"2007-02-23","o":31.59,"h":31.98,"l":31.38,"c":31.8,"v":2205200},{"d":"2007-02-26","o":32,"h":32.25,"l":31.22,"c":31.29,"v":3030300},{"d":"2007-02-27","o":30.83,"h":31.43,"l":30.22,"c":30.52,"v":5223900},{"d":"2007-02-28","o":30.52,"h":31.12,"l":30.24,"c":31.05,"v":3664600},{"d":"2007-03-01","o":30.48,"h":31.49,"l":30.11,"c":30.82,"v":5130200},{"d":"2007-03-02","o":30.85,"h":30.91,"l":29.75,"c":29.8,"v":4690800},{"d":"2007-03-05","o":29.27,"h":29.42,"l":28.5,"c":28.87,"v":5416500},{"d":"2007-03-06","o":29.7,"h":30.11,"l":29.25,"c":29.83,"v":5000800},{"d":"2007-03-07","o":28.65,"h":29.42,"l":28.18,"c":28.97,"v":17870700},{"d":"2007-03-08","o":29.5,"h":33,"l":29.5,"c":30.25,"v":5433000},{"d":"2007-03-09","o":30.81,"h":31.3,"l":29.91,"c":30.26,"v":2651600},{"d":"2007-03-12","o":30,"h":30.85,"l":29.97,"c":30.72,"v":3451900},{"d":"2007-03-13","o":30.45,"h":30.48,"l":29.55,"c":29.58,"v":1976800},{"d":"2007-03-14","o":30.5,"h":30.75,"l":29.47,"c":30.5,"v":4279000},{"d":"2007-03-15","o":30.5,"h":30.7,"l":29.79,"c":29.98,"v":3288200},{"d":"2007-03-16","o":29.99,"h":30.18,"l":29.81,"c":29.89,"v":2315500},{"d":"2007-03-19","o":30.11,"h":30.2,"l":29.92,"c":30,"v":2507600},{"d":"2007-03-20","o":29.95,"h":30.3,"l":29.94,"c":30.27,"v":1819200},{"d":"2007-03-21","o":30.26,"h":30.49,"l":30.08,"c":30.44,"v":2174100},{"d":"2007-03-22","o":30.49,"h":30.56,"l":30.27,"c":30.52,"v":2111400},{"d":"2007-03-23","o":30.6,"h":31.08,"l":30.45,"c":30.9,"v":1370700},{"d":"2007-03-26","o":30.9,"h":30.93,"l":29.97,"c":30.63,"v":2712300},{"d":"2007-03-27","o":30.55,"h":30.72,"l":30.37,"c":30.51,"v":1304300},{"d":"2007-03-28","o":30.18,"h":30.38,"l":29.78,"c":30.34,"v":1633900},{"d":"2007-03-29","o":31.2,"h":31.2,"l":29.54,"c":29.94,"v":2321000},{"d":"2007-03-30","o":29.92,"h":30.5,"l":29.73,"c":29.99,"v":1537500},{"d":"2007-04-02","o":29.99,"h":30.28,"l":29.72,"c":29.94,"v":1844700},{"d":"2007-04-03","o":30.08,"h":30.45,"l":29.99,"c":30.24,"v":2022800},{"d":"2007-04-04","o":30.13,"h":30.54,"l":29.96,"c":30.13,"v":2261700},{"d":"2007-04-05","o":29.95,"h":30.45,"l":28.79,"c":29.9,"v":2802400},{"d":"2007-04-09","o":29.86,"h":29.9,"l":29.44,"c":29.63,"v":2020700},{"d":"2007-04-10","o":29.3,"h":31,"l":29.3,"c":30.45,"v":2900200},{"d":"2007-04-11","o":30.5,"h":30.75,"l":30.01,"c":30.07,"v":2625800},{"d":"2007-04-12","o":31.2,"h":31.33,"l":29.54,"c":31.18,"v":4660500},{"d":"2007-04-13","o":30.38,"h":30.83,"l":30.36,"c":30.51,"v":2066000},{"d":"2007-04-16","o":31.16,"h":31.16,"l":30.45,"c":30.67,"v":1779700},{"d":"2007-04-17","o":30.59,"h":30.82,"l":30.28,"c":30.37,"v":1716500},{"d":"2007-04-18","o":30.38,"h":30.71,"l":30.04,"c":30.27,"v":2255400},{"d":"2007-04-19","o":30.15,"h":30.7,"l":30.02,"c":30.25,"v":2060400},{"d":"2007-04-20","o":30.9,"h":31,"l":30.44,"c":30.89,"v":1379900},{"d":"2007-04-23","o":31.1,"h":31.23,"l":30.1,"c":30.5,"v":1673200},{"d":"2007-04-24","o":30.5,"h":30.5,"l":29.67,"c":30.14,"v":2008300},{"d":"2007-04-25","o":30.3,"h":30.42,"l":29.77,"c":29.93,"v":2786000},{"d":"2007-04-26","o":29.88,"h":30.5,"l":29.73,"c":30.46,"v":2573000},{"d":"2007-04-27","o":30.34,"h":30.34,"l":29.82,"c":29.93,"v":1804800},{"d":"2007-04-30","o":30.12,"h":30.29,"l":29.4,"c":29.47,"v":2072200},{"d":"2007-05-01","o":29.47,"h":29.64,"l":28.96,"c":29.45,"v":3468300},{"d":"2007-05-02","o":29.53,"h":29.93,"l":29.3,"c":29.56,"v":2238800},{"d":"2007-05-03","o":29.41,"h":29.45,"l":28.19,"c":28.31,"v":4977600},{"d":"2007-05-04","o":28.46,"h":28.82,"l":28.22,"c":28.78,"v":2728000},{"d":"2007-05-07","o":28.45,"h":28.8,"l":28.4,"c":28.48,"v":2260900},{"d":"2007-05-08","o":28.3,"h":28.45,"l":27.7,"c":28,"v":2988000},{"d":"2007-05-09","o":27.96,"h":29.39,"l":27.93,"c":28.98,"v":3513400},{"d":"2007-05-10","o":28.5,"h":29.3,"l":28.41,"c":28.46,"v":2934200},{"d":"2007-05-11","o":29.33,"h":29.49,"l":28.79,"c":29.14,"v":2091900},{"d":"2007-05-14","o":29.07,"h":29.07,"l":28.34,"c":28.42,"v":2124900},{"d":"2007-05-15","o":28.88,"h":28.88,"l":28.17,"c":28.59,"v":2212400},{"d":"2007-05-16","o":28.63,"h":28.75,"l":28,"c":28.66,"v":2401700},{"d":"2007-05-17","o":28.51,"h":28.9,"l":28.14,"c":28.66,"v":1986800},{"d":"2007-05-18","o":28.99,"h":29.19,"l":28.6,"c":29.05,"v":2388500},{"d":"2007-05-21","o":29.49,"h":30.19,"l":29.2,"c":29.33,"v":4055500},{"d":"2007-05-22","o":28.7,"h":28.7,"l":27.79,"c":28.06,"v":4867800},{"d":"2007-05-23","o":28.21,"h":28.33,"l":27.54,"c":27.78,"v":5805700},{"d":"2007-05-24","o":27.85,"h":28.29,"l":27.3,"c":27.39,"v":2720000},{"d":"2007-05-25","o":27.55,"h":27.65,"l":26.75,"c":27.13,"v":3691600},{"d":"2007-05-29","o":27.3,"h":27.32,"l":26.89,"c":26.94,"v":1973700},{"d":"2007-05-30","o":26.7,"h":27.17,"l":26.66,"c":27.09,"v":3622200},{"d":"2007-05-31","o":27.19,"h":27.47,"l":26.82,"c":27,"v":2968400},{"d":"2007-06-01","o":27,"h":27.44,"l":26.9,"c":27.2,"v":2389500},{"d":"2007-06-04","o":27.2,"h":27.46,"l":26.85,"c":26.93,"v":2282300},{"d":"2007-06-05","o":26.96,"h":26.96,"l":26.54,"c":26.63,"v":2797400},{"d":"2007-06-06","o":26.54,"h":27.93,"l":25.89,"c":27.01,"v":7957700},{"d":"2007-06-07","o":26.65,"h":27.01,"l":26.16,"c":26.24,"v":3748600},{"d":"2007-06-08","o":26.17,"h":26.5,"l":25.85,"c":26.05,"v":2006700},{"d":"2007-06-11","o":26.04,"h":26.24,"l":25.58,"c":26.21,"v":2977000},{"d":"2007-06-12","o":26,"h":26.28,"l":25.81,"c":26.02,"v":2433100},{"d":"2007-06-13","o":26.3,"h":26.63,"l":26.1,"c":26.57,"v":3478100},{"d":"2007-06-14","o":26.66,"h":26.73,"l":26.2,"c":26.41,"v":2031400},{"d":"2007-06-15","o":26.5,"h":26.6,"l":26,"c":26.01,"v":3380300},{"d":"2007-06-18","o":26.45,"h":27.08,"l":26.29,"c":26.87,"v":3387400},{"d":"2007-06-19","o":26.88,"h":27.14,"l":26.7,"c":26.96,"v":2640700},{"d":"2007-06-20","o":27.2,"h":27.28,"l":26.72,"c":26.72,"v":2640500},{"d":"2007-06-21","o":26.75,"h":26.85,"l":26.37,"c":26.42,"v":2771800},{"d":"2007-06-22","o":26.4,"h":26.57,"l":26.07,"c":26.12,"v":2263900},{"d":"2007-06-25","o":26.3,"h":26.58,"l":26.01,"c":26.11,"v":2207300},{"d":"2007-06-26","o":26.21,"h":26.24,"l":25.58,"c":25.63,"v":2748600},{"d":"2007-06-27","o":25.63,"h":25.74,"l":25.27,"c":25.48,"v":4256100},{"d":"2007-06-28","o":25.59,"h":25.69,"l":25.3,"c":25.49,"v":3117300},{"d":"2007-06-29","o":25.5,"h":25.81,"l":25.42,"c":25.66,"v":3537300},{"d":"2007-07-02","o":25.82,"h":25.89,"l":25.54,"c":25.82,"v":4640300},{"d":"2007-07-03","o":25.65,"h":25.83,"l":25.45,"c":25.75,"v":3294700},{"d":"2007-07-05","o":25.97,"h":25.99,"l":25.62,"c":25.72,"v":2903200},{"d":"2007-07-06","o":25.82,"h":26.85,"l":25.8,"c":26.56,"v":4643200},{"d":"2007-07-09","o":26.51,"h":26.56,"l":25.7,"c":25.88,"v":3723700},{"d":"2007-07-10","o":26.07,"h":26.43,"l":25.8,"c":26.41,"v":6518200},{"d":"2007-07-11","o":26.12,"h":26.3,"l":25.85,"c":26.03,"v":5165100},{"d":"2007-07-12","o":27.86,"h":28.28,"l":27.26,"c":27.71,"v":6328100},{"d":"2007-07-13","o":27.83,"h":27.89,"l":27.18,"c":27.62,"v":3086900},{"d":"2007-07-16","o":27.62,"h":27.85,"l":27.19,"c":27.32,"v":2471500},{"d":"2007-07-17","o":27.5,"h":27.74,"l":27.16,"c":27.47,"v":4063300},{"d":"2007-07-18","o":27.4,"h":27.76,"l":26.57,"c":26.85,"v":4617200},{"d":"2007-07-19","o":27.44,"h":27.96,"l":27.12,"c":27.82,"v":3793600},{"d":"2007-07-20","o":27.84,"h":27.84,"l":27.17,"c":27.33,"v":3732600},{"d":"2007-07-23","o":27.38,"h":27.72,"l":27.23,"c":27.26,"v":2988300},{"d":"2007-07-24","o":27.01,"h":27.22,"l":26.52,"c":26.6,"v":4484500},{"d":"2007-07-25","o":26.84,"h":26.91,"l":25.72,"c":25.93,"v":5383800},{"d":"2007-07-26","o":25.35,"h":25.77,"l":24.9,"c":25.26,"v":4582700},{"d":"2007-07-27","o":25.06,"h":25.39,"l":24.75,"c":24.76,"v":2609200},{"d":"2007-07-30","o":24.3,"h":25,"l":24.26,"c":24.85,"v":3759800},{"d":"2007-07-31","o":25.15,"h":25.49,"l":24.04,"c":24.26,"v":5324600},{"d":"2007-08-01","o":24.25,"h":24.63,"l":23.8,"c":24.58,"v":4791600},{"d":"2007-08-02","o":24.82,"h":25.19,"l":24.5,"c":24.7,"v":5008600},{"d":"2007-08-03","o":24.55,"h":24.62,"l":23.5,"c":23.5,"v":6781200},{"d":"2007-08-06","o":23.73,"h":23.77,"l":23,"c":23.6,"v":5124500},{"d":"2007-08-07","o":23.66,"h":24.49,"l":23.41,"c":24.3,"v":6755200},{"d":"2007-08-08","o":24.55,"h":24.57,"l":23.1,"c":23.84,"v":6942000},{"d":"2007-08-09","o":23.43,"h":23.74,"l":22.25,"c":22.4,"v":9285000},{"d":"2007-08-10","o":22.25,"h":23.16,"l":21.54,"c":22.63,"v":6158300},{"d":"2007-08-13","o":23.25,"h":23.86,"l":22.77,"c":22.81,"v":4158500},{"d":"2007-08-14","o":22.82,"h":22.92,"l":22.3,"c":22.45,"v":3447100},{"d":"2007-08-15","o":22.27,"h":22.78,"l":22.04,"c":22.14,"v":3012500},{"d":"2007-08-16","o":22.12,"h":22.42,"l":21.46,"c":22.04,"v":4437000},{"d":"2007-08-17","o":22.98,"h":24.75,"l":22.04,"c":22.23,"v":4482400},{"d":"2007-08-20","o":22.75,"h":23.3,"l":22.51,"c":23.01,"v":6570700},{"d":"2007-08-21","o":23.44,"h":23.44,"l":22.3,"c":22.81,"v":5736500},{"d":"2007-08-22","o":23,"h":24.02,"l":22.93,"c":23.81,"v":5056700},{"d":"2007-08-23","o":23.93,"h":24.47,"l":23.75,"c":23.97,"v":3472600},{"d":"2007-08-24","o":24.2,"h":26.07,"l":24.2,"c":25.85,"v":6378300},{"d":"2007-08-27","o":25.76,"h":26.49,"l":25.12,"c":25.2,"v":5337700},{"d":"2007-08-28","o":25.59,"h":25.59,"l":24.33,"c":24.48,"v":4687600},{"d":"2007-08-29","o":24.9,"h":25.61,"l":24.83,"c":25.5,"v":3933600},{"d":"2007-08-30","o":25.45,"h":25.59,"l":25,"c":25.4,"v":3316900},{"d":"2007-08-31","o":25.95,"h":26.1,"l":25.43,"c":25.83,"v":3384400},{"d":"2007-09-04","o":26.2,"h":26.35,"l":25.33,"c":25.41,"v":5706000},{"d":"2007-09-05","o":25.15,"h":25.35,"l":24.52,"c":25.15,"v":4924900},{"d":"2007-09-06","o":25.7,"h":26,"l":24.64,"c":24.71,"v":6848300},{"d":"2007-09-07","o":24.4,"h":24.55,"l":23.8,"c":23.82,"v":5299500},{"d":"2007-09-10","o":23.82,"h":24.1,"l":23.05,"c":23.17,"v":4143800},{"d":"2007-09-11","o":23.17,"h":25.38,"l":23.13,"c":25.31,"v":8568700},{"d":"2007-09-12","o":24.6,"h":25.59,"l":24.6,"c":25.25,"v":7707300},{"d":"2007-09-13","o":25.36,"h":26,"l":25.06,"c":25.49,"v":5210500},{"d":"2007-09-14","o":25.39,"h":25.57,"l":25.09,"c":25.55,"v":4370100},{"d":"2007-09-17","o":25.55,"h":25.72,"l":25.2,"c":25.61,"v":3498800},{"d":"2007-09-18","o":25.8,"h":27.29,"l":25.47,"c":26.74,"v":5656000},{"d":"2007-09-19","o":26.76,"h":27.06,"l":26.09,"c":26.3,"v":4503700},{"d":"2007-09-20","o":26.31,"h":26.4,"l":25.52,"c":25.62,"v":4596100},{"d":"2007-09-21","o":25.68,"h":25.97,"l":25.27,"c":25.8,"v":8307500},{"d":"2007-09-24","o":25.85,"h":26.47,"l":25.68,"c":25.75,"v":3251100},{"d":"2007-09-25","o":25.7,"h":25.71,"l":24.78,"c":25.07,"v":4138500},{"d":"2007-09-26","o":25.8,"h":26.5,"l":25.39,"c":26.43,"v":5483500},{"d":"2007-09-27","o":26.55,"h":26.7,"l":26.13,"c":26.22,"v":3965200},{"d":"2007-09-28","o":26.23,"h":27.28,"l":26.23,"c":26.31,"v":5488000},{"d":"2007-10-01","o":26.3,"h":26.45,"l":25.55,"c":25.86,"v":7513300},{"d":"2007-10-02","o":25.88,"h":25.97,"l":25.3,"c":25.55,"v":5423200},{"d":"2007-10-03","o":25.6,"h":25.6,"l":24.77,"c":24.99,"v":5370000},{"d":"2007-10-04","o":25.18,"h":25.21,"l":24.43,"c":24.44,"v":4109700},{"d":"2007-10-05","o":24.82,"h":25.65,"l":24.7,"c":25.43,"v":5406700},{"d":"2007-10-08","o":25.25,"h":25.3,"l":24.49,"c":24.55,"v":4064000},{"d":"2007-10-09","o":24.55,"h":24.9,"l":24.12,"c":24.9,"v":3790700},{"d":"2007-10-10","o":24.59,"h":24.95,"l":23.98,"c":24.58,"v":6568600},{"d":"2007-10-11","o":25.09,"h":25.63,"l":24.52,"c":24.95,"v":7698700},{"d":"2007-10-12","o":24.83,"h":24.93,"l":24.15,"c":24.43,"v":4532800},{"d":"2007-10-15","o":24.21,"h":24.33,"l":23.8,"c":24.05,"v":3148100},{"d":"2007-10-16","o":23.88,"h":24,"l":23.53,"c":23.62,"v":2675700},{"d":"2007-10-17","o":23.7,"h":24.05,"l":23.21,"c":23.69,"v":2544700},{"d":"2007-10-18","o":23.45,"h":23.61,"l":23.03,"c":23.3,"v":2878700},{"d":"2007-10-19","o":23.26,"h":23.37,"l":22.62,"c":22.68,"v":4092100},{"d":"2007-10-22","o":22.45,"h":23.9,"l":22,"c":22.93,"v":4791000},{"d":"2007-10-23","o":22.97,"h":23.15,"l":22.1,"c":22.36,"v":3882400},{"d":"2007-10-24","o":22.24,"h":22.53,"l":21.8,"c":22.31,"v":4393200},{"d":"2007-10-25","o":22.34,"h":22.88,"l":22.09,"c":22.5,"v":4356700},{"d":"2007-10-26","o":22.59,"h":23.15,"l":22.48,"c":23.02,"v":3434100},{"d":"2007-10-29","o":23.49,"h":24.02,"l":23.45,"c":23.96,"v":3781300},{"d":"2007-10-30","o":24.16,"h":24.65,"l":23.65,"c":24.07,"v":5923100},{"d":"2007-10-31","o":24.22,"h":24.44,"l":23.62,"c":23.78,"v":4035700},{"d":"2007-11-01","o":23.55,"h":23.9,"l":22.55,"c":22.6,"v":4581900},{"d":"2007-11-02","o":22.79,"h":22.97,"l":21.91,"c":22.55,"v":5022900},{"d":"2007-11-05","o":22.34,"h":22.58,"l":21.71,"c":21.93,"v":3522300},{"d":"2007-11-06","o":23.07,"h":23.07,"l":21.68,"c":22.57,"v":4634300},{"d":"2007-11-07","o":22.54,"h":22.54,"l":21.6,"c":21.87,"v":5512400},{"d":"2007-11-08","o":22.5,"h":22.5,"l":21.07,"c":22.28,"v":6504000},{"d":"2007-11-09","o":21.94,"h":21.94,"l":21.27,"c":21.6,"v":5601400},{"d":"2007-11-12","o":21.54,"h":22.53,"l":21.54,"c":22,"v":4194000},{"d":"2007-11-13","o":22.3,"h":23.25,"l":22.27,"c":23.18,"v":4429300},{"d":"2007-11-14","o":23.53,"h":23.94,"l":22.72,"c":22.81,"v":5044600},{"d":"2007-11-15","o":22.85,"h":23.25,"l":22.15,"c":22.46,"v":4164900},{"d":"2007-11-16","o":22.58,"h":22.59,"l":21.67,"c":22.15,"v":3165300},{"d":"2007-11-19","o":21.95,"h":22.13,"l":21.41,"c":21.51,"v":3317900},{"d":"2007-11-20","o":21.55,"h":22.19,"l":21.08,"c":21.52,"v":5309400},{"d":"2007-11-21","o":21.33,"h":21.63,"l":20.57,"c":21.26,"v":3537700},{"d":"2007-11-23","o":21.36,"h":22.05,"l":21.31,"c":22.05,"v":1378800},{"d":"2007-11-26","o":22.41,"h":22.42,"l":21.11,"c":21.37,"v":4210600},{"d":"2007-11-27","o":21.51,"h":21.7,"l":20.2,"c":21.22,"v":9167300},{"d":"2007-11-28","o":20.72,"h":22.35,"l":20.72,"c":22.06,"v":4157300},{"d":"2007-11-29","o":21.94,"h":22.02,"l":21.53,"c":21.88,"v":3641600},{"d":"2007-11-30","o":22.42,"h":23.19,"l":22.25,"c":22.89,"v":4194400},{"d":"2007-12-03","o":22.89,"h":23.37,"l":22.79,"c":22.94,"v":2576400},{"d":"2007-12-04","o":22.79,"h":22.86,"l":22.19,"c":22.61,"v":2461000},{"d":"2007-12-05","o":22.85,"h":23.09,"l":21.99,"c":22.11,"v":4703400},{"d":"2007-12-06","o":22.04,"h":22.38,"l":21.57,"c":22.33,"v":3333500},{"d":"2007-12-07","o":22.42,"h":22.53,"l":22.03,"c":22.21,"v":2087100},{"d":"2007-12-10","o":22.32,"h":22.86,"l":22.06,"c":22.86,"v":2333800},{"d":"2007-12-11","o":22.87,"h":23,"l":21.98,"c":22.07,"v":3471100},{"d":"2007-12-12","o":22.54,"h":22.85,"l":21.32,"c":21.66,"v":3367000},{"d":"2007-12-13","o":21.6,"h":21.62,"l":20.88,"c":21.06,"v":3753000},{"d":"2007-12-14","o":20.8,"h":20.93,"l":20.17,"c":20.27,"v":5147800},{"d":"2007-12-17","o":20.79,"h":21.5,"l":20.59,"c":21.14,"v":5349500},{"d":"2007-12-18","o":21.39,"h":21.63,"l":20.58,"c":21.29,"v":4794400},{"d":"2007-12-19","o":21.22,"h":21.5,"l":20.85,"c":21.21,"v":2683500},{"d":"2007-12-20","o":21.33,"h":21.4,"l":20.81,"c":21.15,"v":3139700},{"d":"2007-12-21","o":21.4,"h":21.53,"l":21.05,"c":21.18,"v":3367300},{"d":"2007-12-24","o":20.99,"h":21.37,"l":20.75,"c":20.85,"v":1675000},{"d":"2007-12-26","o":20.97,"h":20.97,"l":20.37,"c":20.83,"v":2245400},{"d":"2007-12-27","o":20.66,"h":20.8,"l":20.4,"c":20.46,"v":1875400},{"d":"2007-12-28","o":20.51,"h":20.72,"l":20.21,"c":20.55,"v":2711400},{"d":"2007-12-31","o":20.65,"h":20.99,"l":20.35,"c":20.77,"v":3209100},{"d":"2008-01-02","o":20.8,"h":21.25,"l":20.5,"c":20.61,"v":5179400},{"d":"2008-01-03","o":20.68,"h":20.8,"l":19.42,"c":19.64,"v":6266100},{"d":"2008-01-04","o":19.4,"h":19.4,"l":18.16,"c":18.93,"v":7782200},{"d":"2008-01-07","o":19,"h":19.08,"l":18.13,"c":18.77,"v":4700100},{"d":"2008-01-08","o":18.77,"h":18.84,"l":17.74,"c":17.78,"v":5044700},{"d":"2008-01-09","o":17.99,"h":17.99,"l":16.86,"c":17.72,"v":7207900},{"d":"2008-01-10","o":17.99,"h":19.33,"l":17.35,"c":18.97,"v":7988000},{"d":"2008-01-11","o":18.85,"h":18.87,"l":17.42,"c":17.7,"v":6180700},{"d":"2008-01-14","o":17.99,"h":19.61,"l":17.99,"c":19.19,"v":6299400},{"d":"2008-01-15","o":19.05,"h":19.65,"l":18.85,"c":18.88,"v":6551200},{"d":"2008-01-16","o":18.84,"h":19.03,"l":18.42,"c":18.77,"v":5807700},{"d":"2008-01-17","o":18.71,"h":19.53,"l":18.46,"c":19.1,"v":6186400},{"d":"2008-01-18","o":19.21,"h":20.81,"l":19.18,"c":19.69,"v":7363600},{"d":"2008-01-22","o":19.25,"h":22.19,"l":19,"c":21.82,"v":13866600},{"d":"2008-01-23","o":21.51,"h":22.83,"l":20.78,"c":22.64,"v":7774500},{"d":"2008-01-24","o":22.75,"h":23.08,"l":21.28,"c":21.78,"v":7111400},{"d":"2008-01-25","o":22.04,"h":22.5,"l":21.08,"c":21.46,"v":5279300},{"d":"2008-01-28","o":21.42,"h":23.11,"l":21.42,"c":23.11,"v":5662700},{"d":"2008-01-29","o":23.4,"h":23.47,"l":22.59,"c":23.16,"v":5410200},{"d":"2008-01-30","o":23.28,"h":23.52,"l":22.53,"c":22.59,"v":4899400},{"d":"2008-01-31","o":22.38,"h":23.36,"l":21.9,"c":22.98,"v":7842000},{"d":"2008-02-01","o":23.11,"h":23.55,"l":22.77,"c":23.52,"v":4349400},{"d":"2008-02-04","o":23.69,"h":23.84,"l":21.64,"c":21.88,"v":5452200},{"d":"2008-02-05","o":21.52,"h":22.33,"l":21.1,"c":21.38,"v":5442300},{"d":"2008-02-06","o":21.58,"h":21.84,"l":20.3,"c":20.62,"v":6969600},{"d":"2008-02-07","o":20.54,"h":21.8,"l":20.2,"c":21.59,"v":4858100},{"d":"2008-02-08","o":21.51,"h":22.25,"l":21.11,"c":21.65,"v":3711600},{"d":"2008-02-11","o":21.89,"h":22.46,"l":21.31,"c":22.2,"v":2917000},{"d":"2008-02-12","o":22.34,"h":22.59,"l":21.64,"c":21.94,"v":2776500},{"d":"2008-02-13","o":22.16,"h":22.37,"l":21.64,"c":22.29,"v":2239300},{"d":"2008-02-14","o":22.28,"h":22.33,"l":21.2,"c":21.21,"v":3331100},{"d":"2008-02-15","o":21.08,"h":21.62,"l":20.82,"c":21.28,"v":2403800},{"d":"2008-02-19","o":21.52,"h":21.64,"l":20.84,"c":20.97,"v":2078600},{"d":"2008-02-20","o":20.84,"h":21.88,"l":20.78,"c":21.78,"v":3853300},{"d":"2008-02-21","o":21.86,"h":22.29,"l":21.28,"c":21.38,"v":2695500},{"d":"2008-02-22","o":21.4,"h":22.19,"l":21.16,"c":22.12,"v":2423700},{"d":"2008-02-25","o":22.25,"h":22.81,"l":22.04,"c":22.76,"v":3493400},{"d":"2008-02-26","o":22.72,"h":23.62,"l":22.49,"c":23.27,"v":3095500},{"d":"2008-02-27","o":23.12,"h":23.73,"l":22.91,"c":23.45,"v":4365700},{"d":"2008-02-28","o":23.29,"h":23.32,"l":22.45,"c":22.55,"v":3300100},{"d":"2008-02-29","o":22.37,"h":22.38,"l":21.25,"c":21.37,"v":3741900},{"d":"2008-03-03","o":21.4,"h":21.5,"l":20.65,"c":21.05,"v":4192600},{"d":"2008-03-04","o":20.8,"h":21.55,"l":20.4,"c":21.45,"v":4431700},{"d":"2008-03-05","o":21.5,"h":21.95,"l":21,"c":21.28,"v":3221200},{"d":"2008-03-06","o":19.23,"h":19.59,"l":17.51,"c":17.56,"v":20521800},{"d":"2008-03-07","o":17.17,"h":17.9,"l":16.69,"c":16.94,"v":9098100},{"d":"2008-03-10","o":17.09,"h":17.25,"l":16.47,"c":16.47,"v":6896000},{"d":"2008-03-11","o":16.82,"h":17.39,"l":16.65,"c":17.25,"v":7050300},{"d":"2008-03-12","o":18.18,"h":18.79,"l":17.8,"c":17.94,"v":7751700},{"d":"2008-03-13","o":17.56,"h":17.56,"l":16.91,"c":17.29,"v":7235100},{"d":"2008-03-14","o":17.41,"h":17.59,"l":16.92,"c":17.22,"v":4583300},{"d":"2008-03-17","o":16.89,"h":17.32,"l":16.55,"c":17,"v":5001000},{"d":"2008-03-18","o":17.25,"h":17.5,"l":16.83,"c":17.34,"v":3344400},{"d":"2008-03-19","o":17.46,"h":17.73,"l":16.85,"c":16.87,"v":2768500},{"d":"2008-03-20","o":16.92,"h":18.12,"l":16.84,"c":18.03,"v":4559100},{"d":"2008-03-24","o":18.34,"h":19.15,"l":18.08,"c":18.48,"v":4148800},{"d":"2008-03-25","o":18.64,"h":18.82,"l":18.2,"c":18.67,"v":3695400},{"d":"2008-03-26","o":18.67,"h":18.67,"l":18.01,"c":18.21,"v":2389000},{"d":"2008-03-27","o":18.26,"h":18.67,"l":17.85,"c":17.94,"v":3225900},{"d":"2008-03-28","o":17.73,"h":17.73,"l":17.01,"c":17.09,"v":2938400},{"d":"2008-03-31","o":17.15,"h":17.65,"l":17,"c":17.51,"v":2847100},{"d":"2008-04-01","o":17.53,"h":18.47,"l":17.53,"c":18.42,"v":2798300},{"d":"2008-04-02","o":18.42,"h":19.1,"l":18.37,"c":18.87,"v":3304600},{"d":"2008-04-03","o":18.7,"h":18.86,"l":18.17,"c":18.6,"v":4503400},{"d":"2008-04-04","o":18.64,"h":18.71,"l":18.19,"c":18.5,"v":2162900},{"d":"2008-04-07","o":18.65,"h":18.93,"l":17.61,"c":17.75,"v":3808900},{"d":"2008-04-08","o":17.8,"h":17.81,"l":17.08,"c":17.2,"v":6572100},{"d":"2008-04-09","o":17.26,"h":17.51,"l":16.84,"c":16.93,"v":3310200},{"d":"2008-04-10","o":16.25,"h":17.14,"l":16,"c":16.62,"v":6238300},{"d":"2008-04-11","o":17.31,"h":17.31,"l":16.1,"c":16.23,"v":3909200},{"d":"2008-04-14","o":16.23,"h":16.29,"l":15.79,"c":15.8,"v":2803400},{"d":"2008-04-15","o":15.92,"h":16,"l":15.63,"c":15.79,"v":4621600},{"d":"2008-04-16","o":15.94,"h":16.43,"l":15.85,"c":16.26,"v":3234100},{"d":"2008-04-17","o":16.22,"h":16.24,"l":15.58,"c":15.89,"v":4276800},{"d":"2008-04-18","o":16.15,"h":16.76,"l":16.15,"c":16.69,"v":5421400},{"d":"2008-04-21","o":16.59,"h":16.71,"l":16.17,"c":16.43,"v":3343400},{"d":"2008-04-22","o":16.26,"h":16.31,"l":15.92,"c":16.12,"v":2517000},{"d":"2008-04-23","o":16.17,"h":16.8,"l":16.13,"c":16.75,"v":3481300},{"d":"2008-04-24","o":16.74,"h":17.4,"l":16.68,"c":17.21,"v":4513300},{"d":"2008-04-25","o":17.26,"h":17.96,"l":17.2,"c":17.96,"v":4320700},{"d":"2008-04-28","o":17.9,"h":18.19,"l":17.6,"c":18.02,"v":3152300},{"d":"2008-04-29","o":17.93,"h":18.57,"l":17.83,"c":18.52,"v":3700400},{"d":"2008-04-30","o":18.55,"h":19.21,"l":18.15,"c":18.37,"v":4874700},{"d":"2008-05-01","o":18.38,"h":19.03,"l":18.11,"c":18.99,"v":4311900},{"d":"2008-05-02","o":19.17,"h":19.42,"l":18.41,"c":18.67,"v":3506900},{"d":"2008-05-05","o":18.51,"h":18.58,"l":18.19,"c":18.2,"v":2670800},{"d":"2008-05-06","o":18.08,"h":18.47,"l":17.78,"c":18.37,"v":2440400},{"d":"2008-05-07","o":18.36,"h":19.1,"l":18.23,"c":18.36,"v":2994200},{"d":"2008-05-08","o":18.94,"h":18.96,"l":17.55,"c":17.97,"v":3853500},{"d":"2008-05-09","o":17.75,"h":18.19,"l":17.7,"c":17.93,"v":2736000},{"d":"2008-05-12","o":17.92,"h":18.73,"l":17.92,"c":18.63,"v":2363800},{"d":"2008-05-13","o":18.67,"h":18.67,"l":18.16,"c":18.33,"v":2444300},{"d":"2008-05-14","o":18.41,"h":19.07,"l":18.41,"c":18.67,"v":3498300},{"d":"2008-05-15","o":18.72,"h":18.8,"l":18.21,"c":18.79,"v":3237900},{"d":"2008-05-16","o":18.85,"h":18.85,"l":17.88,"c":18.3,"v":2982400},{"d":"2008-05-19","o":17.93,"h":17.94,"l":17.47,"c":17.63,"v":5452800},{"d":"2008-05-20","o":17.59,"h":17.93,"l":17.45,"c":17.8,"v":4180600},{"d":"2008-05-21","o":17.89,"h":18.05,"l":17.15,"c":17.29,"v":4870400},{"d":"2008-05-22","o":17.31,"h":17.86,"l":17.15,"c":17.63,"v":3784900},{"d":"2008-05-23","o":17.6,"h":17.71,"l":16.94,"c":17.23,"v":4164500},{"d":"2008-05-27","o":17.3,"h":17.75,"l":16.96,"c":17.22,"v":5348300},{"d":"2008-05-28","o":18.13,"h":18.98,"l":18,"c":18.61,"v":9636500},{"d":"2008-05-29","o":18.57,"h":19.24,"l":18.54,"c":19.05,"v":4265500},{"d":"2008-05-30","o":19.05,"h":19.05,"l":18.18,"c":18.22,"v":5115900},{"d":"2008-06-02","o":18.15,"h":18.3,"l":17.43,"c":17.8,"v":5158800},{"d":"2008-06-03","o":17.85,"h":18.06,"l":17.24,"c":17.55,"v":5714800},{"d":"2008-06-04","o":17.52,"h":17.52,"l":17,"c":17.13,"v":5266100},{"d":"2008-06-05","o":16.99,"h":17.95,"l":16.75,"c":17.28,"v":5473300},{"d":"2008-06-06","o":17.11,"h":17.17,"l":16.58,"c":16.67,"v":4453600},{"d":"2008-06-09","o":16.82,"h":16.88,"l":16.22,"c":16.37,"v":3720700},{"d":"2008-06-10","o":16.25,"h":16.67,"l":16.06,"c":16.49,"v":4214600},{"d":"2008-06-11","o":16.65,"h":16.66,"l":15.94,"c":15.95,"v":3452700},{"d":"2008-06-12","o":16.06,"h":16.75,"l":15.86,"c":15.95,"v":3551100},{"d":"2008-06-13","o":16.04,"h":16.56,"l":15.94,"c":16.56,"v":2908300},{"d":"2008-06-16","o":16.47,"h":16.66,"l":16.16,"c":16.5,"v":3739300},{"d":"2008-06-17","o":16.67,"h":17.04,"l":16.57,"c":16.9,"v":3965100},{"d":"2008-06-18","o":16.84,"h":16.84,"l":16.02,"c":16.2,"v":4062800},{"d":"2008-06-19","o":16.22,"h":16.84,"l":16.1,"c":16.82,"v":4219800},{"d":"2008-06-20","o":16.76,"h":16.76,"l":15.99,"c":16.12,"v":4447800},{"d":"2008-06-23","o":16.2,"h":16.22,"l":15.75,"c":15.89,"v":3034600},{"d":"2008-06-24","o":15.84,"h":16.32,"l":15.45,"c":15.93,"v":4081900},{"d":"2008-06-25","o":16.08,"h":16.81,"l":16,"c":16.32,"v":5443000},{"d":"2008-06-26","o":16.18,"h":16.18,"l":15.74,"c":15.8,"v":3783600},{"d":"2008-06-27","o":14.45,"h":15,"l":13.37,"c":13.53,"v":29581500},{"d":"2008-06-30","o":13.57,"h":14.3,"l":13.31,"c":13.63,"v":14206500},{"d":"2008-07-01","o":13.31,"h":13.56,"l":13.02,"c":13.48,"v":6423200},{"d":"2008-07-02","o":13.47,"h":13.9,"l":13.24,"c":13.24,"v":6885100},{"d":"2008-07-03","o":13.26,"h":13.6,"l":13.01,"c":13.37,"v":3811800},{"d":"2008-07-07","o":13.5,"h":13.84,"l":13.26,"c":13.42,"v":5814300},{"d":"2008-07-08","o":13.44,"h":13.68,"l":13.15,"c":13.65,"v":4148700},{"d":"2008-07-09","o":13.65,"h":13.65,"l":12.93,"c":12.99,"v":5306200},{"d":"2008-07-10","o":12.97,"h":13.05,"l":12.42,"c":12.55,"v":7006800},{"d":"2008-07-11","o":12.42,"h":12.45,"l":11.87,"c":12.13,"v":5967700},{"d":"2008-07-14","o":12.2,"h":12.6,"l":12.15,"c":12.41,"v":6240100},{"d":"2008-07-15","o":12.27,"h":13.04,"l":11.97,"c":12.7,"v":8628400},{"d":"2008-07-16","o":12.9,"h":14.1,"l":12.81,"c":13.96,"v":8905000},{"d":"2008-07-17","o":14.07,"h":15,"l":13.46,"c":14.49,"v":6953400},{"d":"2008-07-18","o":14.88,"h":14.88,"l":13.88,"c":14.44,"v":6133400},{"d":"2008-07-21","o":14.46,"h":14.59,"l":13.89,"c":14.03,"v":3753000},{"d":"2008-07-22","o":13.97,"h":14.42,"l":13.6,"c":14.42,"v":5846200},{"d":"2008-07-23","o":14.4,"h":15.5,"l":14.19,"c":14.94,"v":6237100},{"d":"2008-07-24","o":14.98,"h":15.22,"l":13.95,"c":14.05,"v":4034700},{"d":"2008-07-25","o":14,"h":14.72,"l":13.83,"c":14.29,"v":5983300},{"d":"2008-07-28","o":14.27,"h":14.72,"l":13.98,"c":14.1,"v":4580400},{"d":"2008-07-29","o":14.17,"h":14.4,"l":13.8,"c":14.27,"v":4575300},{"d":"2008-07-30","o":14.38,"h":14.73,"l":13.85,"c":14.12,"v":4869100},{"d":"2008-07-31","o":14.08,"h":14.35,"l":13.89,"c":14,"v":4013200},{"d":"2008-08-01","o":14.1,"h":14.17,"l":13.7,"c":13.87,"v":3396100},{"d":"2008-08-04","o":13.84,"h":14.04,"l":13.3,"c":13.46,"v":3904800},{"d":"2008-08-05","o":13.57,"h":14.28,"l":13.57,"c":14.23,"v":3720100},{"d":"2008-08-06","o":14.17,"h":14.5,"l":13.71,"c":14.4,"v":4210700},{"d":"2008-08-07","o":13.94,"h":13.94,"l":13.36,"c":13.4,"v":6473400},{"d":"2008-08-08","o":13.5,"h":14.48,"l":13.15,"c":14.22,"v":10165200},{"d":"2008-08-11","o":14.17,"h":15.17,"l":14,"c":14.51,"v":7259300},{"d":"2008-08-12","o":14.61,"h":14.61,"l":13.86,"c":14.02,"v":6030600},{"d":"2008-08-13","o":13.71,"h":14.01,"l":13.4,"c":13.58,"v":5571600},{"d":"2008-08-14","o":13.52,"h":14.35,"l":13.47,"c":13.82,"v":5078700},{"d":"2008-08-15","o":13.91,"h":14.39,"l":13.71,"c":14.25,"v":4269900},{"d":"2008-08-18","o":14.65,"h":14.65,"l":13.84,"c":14.42,"v":6963400},{"d":"2008-08-19","o":14.36,"h":14.38,"l":13.6,"c":13.94,"v":6219600},{"d":"2008-08-20","o":13.96,"h":14.59,"l":13.74,"c":14.12,"v":5610400},{"d":"2008-08-21","o":14.03,"h":14.17,"l":13.75,"c":13.9,"v":4653900},{"d":"2008-08-22","o":14.19,"h":14.19,"l":13.75,"c":14.13,"v":4372000},{"d":"2008-08-25","o":14.07,"h":14.08,"l":13.6,"c":13.74,"v":5311400},{"d":"2008-08-26","o":13.48,"h":14.3,"l":13.12,"c":14.29,"v":10167700},{"d":"2008-08-27","o":14.26,"h":14.59,"l":13.83,"c":14.35,"v":4886800},{"d":"2008-08-28","o":14.45,"h":14.86,"l":14.33,"c":14.79,"v":4363900},{"d":"2008-08-29","o":14.76,"h":15.3,"l":14.58,"c":15.05,"v":4424400},{"d":"2008-09-02","o":15.41,"h":16.04,"l":15.26,"c":15.72,"v":9281900},{"d":"2008-09-03","o":15.7,"h":15.82,"l":15.08,"c":15.25,"v":9220400},{"d":"2008-09-04","o":15.3,"h":15.95,"l":15.3,"c":15.71,"v":9226500},{"d":"2008-09-05","o":15.49,"h":16.12,"l":15.17,"c":16.01,"v":7248700},{"d":"2008-09-08","o":16.5,"h":16.7,"l":15.85,"c":16.56,"v":7188300},{"d":"2008-09-09","o":16.64,"h":16.86,"l":15.88,"c":16.02,"v":8694900},{"d":"2008-09-10","o":16.25,"h":17.11,"l":16.04,"c":16.69,"v":8284400},{"d":"2008-09-11","o":16.27,"h":16.77,"l":15.52,"c":16.63,"v":9490000},{"d":"2008-09-12","o":16.29,"h":16.9,"l":16.08,"c":16.6,"v":5702900},{"d":"2008-09-15","o":15.99,"h":16.81,"l":15.55,"c":15.99,"v":4486000},{"d":"2008-09-16","o":15.59,"h":16.74,"l":15.25,"c":16.58,"v":6436300},{"d":"2008-09-17","o":16.25,"h":16.26,"l":15.33,"c":15.58,"v":6357000},{"d":"2008-09-18","o":15.84,"h":16.33,"l":14.87,"c":16.08,"v":6947100},{"d":"2008-09-19","o":16.26,"h":18,"l":16.26,"c":16.37,"v":9039700},{"d":"2008-09-22","o":16.39,"h":16.52,"l":15.25,"c":15.51,"v":6245400},{"d":"2008-09-23","o":15.48,"h":15.72,"l":15.08,"c":15.26,"v":5394500},{"d":"2008-09-24","o":15.27,"h":15.41,"l":14.94,"c":15,"v":3702900},{"d":"2008-09-25","o":15.08,"h":15.75,"l":14.89,"c":15.66,"v":5746400},{"d":"2008-09-26","o":15.36,"h":15.9,"l":15.05,"c":15.9,"v":4007200},{"d":"2008-09-29","o":15.54,"h":15.54,"l":13.85,"c":14.25,"v":11037500},{"d":"2008-09-30","o":14.49,"h":15.3,"l":14.35,"c":15.25,"v":7108800},{"d":"2008-10-01","o":15.14,"h":15.5,"l":15,"c":15.49,"v":6356200},{"d":"2008-10-02","o":15.35,"h":15.65,"l":14.73,"c":14.86,"v":5565600},{"d":"2008-10-03","o":15.11,"h":15.33,"l":13.28,"c":13.63,"v":12845700},{"d":"2008-10-06","o":13.22,"h":13.48,"l":12.15,"c":13.33,"v":10294400},{"d":"2008-10-07","o":13.59,"h":13.78,"l":12.38,"c":12.51,"v":7485700},{"d":"2008-10-08","o":12,"h":12.69,"l":10.94,"c":11.27,"v":13796500},{"d":"2008-10-09","o":11.58,"h":11.94,"l":10.48,"c":10.63,"v":10452500},{"d":"2008-10-10","o":9.92,"h":10.8,"l":9.53,"c":10.47,"v":10441700},{"d":"2008-10-13","o":11.02,"h":11.17,"l":10.57,"c":11.15,"v":6807900},{"d":"2008-10-14","o":11.63,"h":11.7,"l":10.26,"c":10.62,"v":5758500},{"d":"2008-10-15","o":10.38,"h":10.63,"l":9.4,"c":9.4,"v":7681000},{"d":"2008-10-16","o":9.43,"h":10.17,"l":9.1,"c":10.05,"v":7008300},{"d":"2008-10-17","o":9.61,"h":10.48,"l":9.61,"c":10.04,"v":5320700},{"d":"2008-10-20","o":10.22,"h":10.65,"l":10.04,"c":10.5,"v":6013900},{"d":"2008-10-21","o":10.29,"h":11.3,"l":10.29,"c":11.06,"v":7709700},{"d":"2008-10-22","o":10.72,"h":10.72,"l":9.85,"c":10.26,"v":7157300},{"d":"2008-10-23","o":10.34,"h":10.7,"l":9.62,"c":10.08,"v":5776400},{"d":"2008-10-24","o":9,"h":10.13,"l":9,"c":9.9,"v":4938900},{"d":"2008-10-27","o":9.63,"h":10.37,"l":9.56,"c":9.75,"v":4181300},{"d":"2008-10-28","o":10.01,"h":10.8,"l":9.54,"c":10.79,"v":6007600},{"d":"2008-10-29","o":10.78,"h":11.71,"l":10.38,"c":11.17,"v":5234300},{"d":"2008-10-30","o":11.46,"h":11.82,"l":10.73,"c":11.02,"v":3861100},{"d":"2008-10-31","o":11.19,"h":11.44,"l":10.73,"c":11.12,"v":6779500},{"d":"2008-11-03","o":11.11,"h":11.55,"l":10.64,"c":10.91,"v":4382500},{"d":"2008-11-04","o":11.14,"h":11.14,"l":10.24,"c":10.57,"v":6002700},{"d":"2008-11-05","o":10.43,"h":10.89,"l":10.15,"c":10.17,"v":4249700},{"d":"2008-11-06","o":10.1,"h":10.77,"l":9.94,"c":10.02,"v":6060500},{"d":"2008-11-07","o":10.14,"h":10.46,"l":9.89,"c":10.15,"v":3868500},{"d":"2008-11-10","o":10.14,"h":10.39,"l":9.54,"c":9.67,"v":2625500},{"d":"2008-11-11","o":9.53,"h":9.95,"l":9.21,"c":9.63,"v":3138800},{"d":"2008-11-12","o":9.41,"h":9.6,"l":8.7,"c":8.79,"v":4551800},{"d":"2008-11-13","o":8.84,"h":9.78,"l":8.44,"c":9.78,"v":6305400},{"d":"2008-11-14","o":9.61,"h":9.76,"l":8.85,"c":8.88,"v":5117800},{"d":"2008-11-17","o":8.77,"h":9.05,"l":8.52,"c":8.56,"v":3827300},{"d":"2008-11-18","o":8.62,"h":8.76,"l":7.93,"c":8.37,"v":5310400},{"d":"2008-11-19","o":8.37,"h":8.49,"l":7.5,"c":7.5,"v":5498900},{"d":"2008-11-20","o":7.37,"h":7.96,"l":7.08,"c":7.11,"v":5293500},{"d":"2008-11-21","o":7.29,"h":7.64,"l":6.98,"c":7.52,"v":5891200},{"d":"2008-11-24","o":7.61,"h":8.51,"l":7.36,"c":8.35,"v":6488100},{"d":"2008-11-25","o":8.48,"h":9.09,"l":8.06,"c":9.06,"v":7631700},{"d":"2008-11-26","o":8.9,"h":10.13,"l":8.71,"c":9.88,"v":6337500},{"d":"2008-11-28","o":9.83,"h":9.83,"l":9.38,"c":9.6,"v":2851400},{"d":"2008-12-01","o":9.23,"h":9.37,"l":8.82,"c":8.86,"v":4766900},{"d":"2008-12-02","o":9.02,"h":9.02,"l":8.2,"c":8.49,"v":6892000},{"d":"2008-12-03","o":8.35,"h":9.41,"l":8.24,"c":9.38,"v":6097100},{"d":"2008-12-04","o":9.22,"h":9.94,"l":8.82,"c":8.99,"v":5589400},{"d":"2008-12-05","o":8.84,"h":9.75,"l":8.56,"c":9.73,"v":4423800},{"d":"2008-12-08","o":10,"h":10.4,"l":9.9,"c":10.17,"v":4353700},{"d":"2008-12-09","o":10.13,"h":10.54,"l":9.86,"c":9.93,"v":3946200},{"d":"2008-12-10","o":10.08,"h":10.45,"l":9.86,"c":10.38,"v":3863600},{"d":"2008-12-11","o":10.18,"h":10.27,"l":9.34,"c":9.56,"v":3249400},{"d":"2008-12-12","o":9.29,"h":10.2,"l":9.14,"c":9.99,"v":4145100},{"d":"2008-12-15","o":10.02,"h":10.09,"l":9.32,"c":9.56,"v":2931300},{"d":"2008-12-16","o":9.56,"h":9.99,"l":9.29,"c":9.96,"v":6155500},{"d":"2008-12-17","o":9.74,"h":10.27,"l":9.7,"c":10.2,"v":4760700},{"d":"2008-12-18","o":10.24,"h":10.5,"l":10.04,"c":10.25,"v":5470500},{"d":"2008-12-19","o":10.24,"h":10.51,"l":8.99,"c":9.81,"v":9016600},{"d":"2008-12-22","o":9.74,"h":9.91,"l":9.16,"c":9.42,"v":3228900},{"d":"2008-12-23","o":9.47,"h":9.59,"l":9.1,"c":9.3,"v":4138300},{"d":"2008-12-24","o":9.24,"h":9.32,"l":9.18,"c":9.2,"v":1594800},{"d":"2008-12-26","o":9.32,"h":9.44,"l":9,"c":9.12,"v":3099600},{"d":"2008-12-29","o":9.12,"h":9.34,"l":8.96,"c":9.11,"v":3139100},{"d":"2008-12-30","o":9,"h":9.15,"l":8.82,"c":9.13,"v":5173800},{"d":"2008-12-31","o":9.11,"h":9.48,"l":8.9,"c":9.36,"v":5635400},{"d":"2009-01-02","o":9.35,"h":10.05,"l":9.23,"c":9.91,"v":3453300},{"d":"2009-01-05","o":9.73,"h":10.53,"l":9.73,"c":10.42,"v":5760700},{"d":"2009-01-06","o":10.25,"h":10.98,"l":10.25,"c":10.82,"v":6910400},{"d":"2009-01-07","o":10.68,"h":10.95,"l":10.47,"c":10.62,"v":5904900},{"d":"2009-01-08","o":10,"h":10.64,"l":9.58,"c":10.58,"v":8147700},{"d":"2009-01-09","o":10.46,"h":10.64,"l":9.99,"c":10.13,"v":6040900},{"d":"2009-01-12","o":10.01,"h":10.13,"l":9.69,"c":9.76,"v":5247800},{"d":"2009-01-13","o":9.75,"h":10.31,"l":9.65,"c":9.7,"v":5424100},{"d":"2009-01-14","o":9.72,"h":9.72,"l":9.21,"c":9.27,"v":5455700},{"d":"2009-01-15","o":9.31,"h":10.62,"l":9,"c":10.26,"v":11553800},{"d":"2009-01-16","o":10.29,"h":10.49,"l":9.7,"c":10.06,"v":5917900},{"d":"2009-01-20","o":9.8,"h":9.99,"l":9.1,"c":9.14,"v":6004500},{"d":"2009-01-21","o":9.26,"h":9.61,"l":8.86,"c":9.57,"v":5196400},{"d":"2009-01-22","o":9.34,"h":9.62,"l":8.99,"c":9.28,"v":5433000},{"d":"2009-01-23","o":8.98,"h":9.44,"l":8.89,"c":9.21,"v":3861700},{"d":"2009-01-26","o":9.14,"h":9.69,"l":9.08,"c":9.34,"v":2621900},{"d":"2009-01-27","o":9.37,"h":9.62,"l":9.16,"c":9.36,"v":3602700},{"d":"2009-01-28","o":9.58,"h":10.15,"l":9.52,"c":9.93,"v":5079600},{"d":"2009-01-29","o":9.73,"h":9.83,"l":9.45,"c":9.49,"v":3166100},{"d":"2009-01-30","o":9.53,"h":9.68,"l":8.94,"c":9.01,"v":4425400},{"d":"2009-02-02","o":8.83,"h":9.21,"l":8.71,"c":8.93,"v":2857900},{"d":"2009-02-03","o":8.93,"h":8.93,"l":8.38,"c":8.69,"v":5935200},{"d":"2009-02-04","o":8.49,"h":8.82,"l":8.31,"c":8.44,"v":3992200},{"d":"2009-02-05","o":8.47,"h":8.94,"l":8.39,"c":8.73,"v":5153000},{"d":"2009-02-06","o":8.71,"h":9.75,"l":8.71,"c":9.64,"v":7795100},{"d":"2009-02-09","o":9.6,"h":9.65,"l":9.27,"c":9.47,"v":2228800},{"d":"2009-02-10","o":9.36,"h":9.61,"l":8.92,"c":9,"v":3225300},{"d":"2009-02-11","o":9.09,"h":9.18,"l":8.9,"c":9.07,"v":2694000},{"d":"2009-02-12","o":9.09,"h":9.13,"l":8.75,"c":9.07,"v":4645300},{"d":"2009-02-13","o":9.11,"h":9.34,"l":8.89,"c":9.06,"v":3360100},{"d":"2009-02-17","o":8.7,"h":9.38,"l":8.61,"c":9.26,"v":5825100},{"d":"2009-02-18","o":9.3,"h":9.75,"l":9.24,"c":9.5,"v":7774600},{"d":"2009-02-19","o":9.59,"h":9.95,"l":9.55,"c":9.65,"v":6000100},{"d":"2009-02-20","o":9.48,"h":9.86,"l":9.28,"c":9.58,"v":8044000},{"d":"2009-02-23","o":9.73,"h":9.9,"l":9.18,"c":9.25,"v":6223400},{"d":"2009-02-24","o":9.2,"h":9.95,"l":9.2,"c":9.85,"v":5190500},{"d":"2009-02-25","o":9.93,"h":10.11,"l":9.4,"c":9.74,"v":6902000},{"d":"2009-02-26","o":9.74,"h":9.95,"l":9.26,"c":9.27,"v":5170700},{"d":"2009-02-27","o":9.05,"h":10.01,"l":9.01,"c":9.76,"v":8880100},{"d":"2009-03-02","o":9.53,"h":9.7,"l":9.25,"c":9.31,"v":5646500},{"d":"2009-03-03","o":9.45,"h":9.75,"l":9.31,"c":9.66,"v":9204900},{"d":"2009-03-04","o":9.79,"h":10.09,"l":9.6,"c":9.94,"v":5823200},{"d":"2009-03-05","o":9.7,"h":9.93,"l":9.04,"c":9.13,"v":10217700},{"d":"2009-03-06","o":9.1,"h":9.37,"l":8.59,"c":8.91,"v":5922500},{"d":"2009-03-09","o":8.9,"h":9.19,"l":8.69,"c":8.77,"v":3931600},{"d":"2009-03-10","o":8.98,"h":9.67,"l":8.79,"c":9.57,"v":6740900},{"d":"2009-03-11","o":9.5,"h":10.28,"l":9.18,"c":9.69,"v":11887500},{"d":"2009-03-12","o":9.64,"h":10.08,"l":9.29,"c":9.99,"v":9940800},{"d":"2009-03-13","o":10.11,"h":10.43,"l":9.73,"c":10.34,"v":6194300},{"d":"2009-03-16","o":10.43,"h":10.73,"l":10.29,"c":10.36,"v":5484500},{"d":"2009-03-17","o":10.35,"h":10.76,"l":10.27,"c":10.74,"v":3898800},{"d":"2009-03-18","o":10.64,"h":11.59,"l":10.49,"c":11.35,"v":7719900},{"d":"2009-03-19","o":11.51,"h":11.63,"l":11.06,"c":11.42,"v":7913100},{"d":"2009-03-20","o":11.1,"h":11.4,"l":10.75,"c":10.99,"v":4351700},{"d":"2009-03-23","o":11.27,"h":11.88,"l":10.99,"c":11.87,"v":6736100},{"d":"2009-03-24","o":11.7,"h":12.12,"l":11.61,"c":11.84,"v":6179700},{"d":"2009-03-25","o":11.79,"h":12.22,"l":11.23,"c":11.96,"v":8611600},{"d":"2009-03-26","o":11.92,"h":12.9,"l":11.92,"c":12.83,"v":8954200},{"d":"2009-03-27","o":12.67,"h":12.95,"l":12.53,"c":12.84,"v":5421500},{"d":"2009-03-30","o":12.49,"h":12.54,"l":12.08,"c":12.32,"v":4343700},{"d":"2009-03-31","o":12.43,"h":12.49,"l":11.67,"c":12.24,"v":7017400},{"d":"2009-04-01","o":11.94,"h":12.73,"l":11.75,"c":12.61,"v":6429000},{"d":"2009-04-02","o":13.01,"h":13.72,"l":12.89,"c":13.26,"v":8173500},{"d":"2009-04-03","o":13.13,"h":13.4,"l":12.84,"c":13.08,"v":7053100},{"d":"2009-04-06","o":12.9,"h":13.06,"l":12.43,"c":12.71,"v":4340700},{"d":"2009-04-07","o":12.66,"h":12.66,"l":11.76,"c":12,"v":6934700},{"d":"2009-04-08","o":12.05,"h":12.75,"l":11.7,"c":12.51,"v":5865700},{"d":"2009-04-09","o":13.17,"h":14,"l":13.09,"c":13.98,"v":8816600},{"d":"2009-04-13","o":13.78,"h":14.14,"l":13.52,"c":14.06,"v":5849000},{"d":"2009-04-14","o":13.62,"h":13.89,"l":13.44,"c":13.65,"v":5836600},{"d":"2009-04-15","o":13.71,"h":13.98,"l":13.35,"c":13.73,"v":4149400},{"d":"2009-04-16","o":13.76,"h":14.66,"l":13.76,"c":14.6,"v":6359100},{"d":"2009-04-17","o":14.5,"h":15.46,"l":14.44,"c":15.36,"v":7640800},{"d":"2009-04-20","o":14.9,"h":14.99,"l":14.24,"c":14.43,"v":5983800},{"d":"2009-04-21","o":14.41,"h":15.28,"l":14.25,"c":15.07,"v":5073000},{"d":"2009-04-22","o":14.8,"h":16.03,"l":14.61,"c":15.26,"v":9447600},{"d":"2009-04-23","o":15.3,"h":15.53,"l":14.35,"c":15.01,"v":5445000},{"d":"2009-04-24","o":15.13,"h":15.75,"l":14.87,"c":15.6,"v":4837000},{"d":"2009-04-27","o":15.29,"h":15.57,"l":14.87,"c":15.17,"v":3340400},{"d":"2009-04-28","o":14.97,"h":15.49,"l":14.73,"c":14.95,"v":4838600},{"d":"2009-04-29","o":15.15,"h":15.49,"l":14.48,"c":14.6,"v":7382300},{"d":"2009-04-30","o":14.82,"h":15.27,"l":14.69,"c":14.82,"v":8280800},{"d":"2009-05-01","o":14.97,"h":14.97,"l":14.35,"c":14.47,"v":6283300},{"d":"2009-05-04","o":14.77,"h":15.15,"l":14.54,"c":14.95,"v":6496100},{"d":"2009-05-05","o":14.95,"h":15.6,"l":14.9,"c":15.5,"v":6629800},{"d":"2009-05-06","o":16.18,"h":16.5,"l":15.35,"c":15.53,"v":9436200},{"d":"2009-05-07","o":15.89,"h":16,"l":13.71,"c":13.94,"v":14541300},{"d":"2009-05-08","o":14.1,"h":14.18,"l":13.12,"c":14.13,"v":9978000},{"d":"2009-05-11","o":15.14,"h":15.14,"l":14.19,"c":14.85,"v":9262800},{"d":"2009-05-12","o":15.37,"h":15.5,"l":14.27,"c":14.61,"v":6342900},{"d":"2009-05-13","o":14.31,"h":14.31,"l":13.71,"c":13.86,"v":4666800},{"d":"2009-05-14","o":14.19,"h":14.51,"l":13.71,"c":13.99,"v":5017400},{"d":"2009-05-15","o":13.89,"h":14.26,"l":13.65,"c":13.85,"v":4815500},{"d":"2009-05-18","o":13.97,"h":14.36,"l":13.94,"c":14.26,"v":4105000},{"d":"2009-05-19","o":14.15,"h":14.54,"l":13.96,"c":14.2,"v":4706800},{"d":"2009-05-20","o":14.29,"h":15.03,"l":13.92,"c":13.99,"v":4992700},{"d":"2009-05-21","o":13.83,"h":14.1,"l":13.37,"c":13.59,"v":3796700},{"d":"2009-05-22","o":13.77,"h":14,"l":13.27,"c":13.59,"v":3443700},{"d":"2009-05-26","o":13.4,"h":14.51,"l":13.34,"c":14.48,"v":6564600},{"d":"2009-05-27","o":13.89,"h":15.24,"l":13.51,"c":14.33,"v":9953100},{"d":"2009-05-28","o":14.87,"h":15.05,"l":14.1,"c":14.51,"v":5587400},{"d":"2009-05-29","o":14.65,"h":14.85,"l":14.38,"c":14.81,"v":4105500},{"d":"2009-06-01","o":15.03,"h":15.65,"l":14.88,"c":15.4,"v":5205600},{"d":"2009-06-02","o":15.25,"h":15.59,"l":15.04,"c":15.34,"v":3197900},{"d":"2009-06-03","o":15.17,"h":15.34,"l":14.91,"c":15.19,"v":4851900},{"d":"2009-06-04","o":15.21,"h":15.31,"l":14.5,"c":14.97,"v":5508200},{"d":"2009-06-05","o":15.1,"h":15.33,"l":14.45,"c":14.85,"v":5783300},{"d":"2009-06-08","o":14.69,"h":14.82,"l":14.25,"c":14.56,"v":5297400},{"d":"2009-06-09","o":14.6,"h":14.78,"l":14.46,"c":14.61,"v":3041000},{"d":"2009-06-10","o":14.84,"h":14.92,"l":14.35,"c":14.71,"v":4592400},{"d":"2009-06-11","o":14.77,"h":14.89,"l":14.27,"c":14.33,"v":3161100},{"d":"2009-06-12","o":14.24,"h":14.6,"l":13.98,"c":14.56,"v":3594100},{"d":"2009-06-15","o":14.4,"h":14.4,"l":13.8,"c":14.17,"v":3230800},{"d":"2009-06-16","o":14.24,"h":14.29,"l":13.31,"c":13.55,"v":4832900},{"d":"2009-06-17","o":13.5,"h":14.12,"l":13.23,"c":13.88,"v":4629900},{"d":"2009-06-18","o":13.86,"h":14.03,"l":13.6,"c":13.85,"v":2373700},{"d":"2009-06-19","o":13.97,"h":14.11,"l":13.74,"c":13.98,"v":4123900},{"d":"2009-06-22","o":13.79,"h":13.79,"l":13.48,"c":13.55,"v":2411000},{"d":"2009-06-23","o":13.53,"h":13.68,"l":13.06,"c":13.07,"v":3857500},{"d":"2009-06-24","o":13.19,"h":13.58,"l":13.11,"c":13.38,"v":3263400},{"d":"2009-06-25","o":13.53,"h":14.43,"l":13.53,"c":14.3,"v":5197900},{"d":"2009-06-26","o":14.19,"h":14.49,"l":14.13,"c":14.22,"v":3119900},{"d":"2009-06-29","o":14.27,"h":14.49,"l":14.05,"c":14.32,"v":2566100},{"d":"2009-06-30","o":14.33,"h":14.58,"l":14.03,"c":14.17,"v":4076400},{"d":"2009-07-01","o":14.41,"h":14.61,"l":14.06,"c":14.26,"v":3266200},{"d":"2009-07-02","o":14.1,"h":14.26,"l":13.38,"c":13.71,"v":3887800},{"d":"2009-07-06","o":13.58,"h":13.73,"l":13.05,"c":13.33,"v":5096000},{"d":"2009-07-07","o":13.31,"h":13.31,"l":12.84,"c":12.91,"v":4065600},{"d":"2009-07-08","o":12.91,"h":13.15,"l":12.65,"c":13.1,"v":4784200},{"d":"2009-07-09","o":13.06,"h":13.19,"l":12.72,"c":12.89,"v":4411400},{"d":"2009-07-10","o":12.69,"h":13.05,"l":12.61,"c":12.8,"v":3340600},{"d":"2009-07-13","o":12.91,"h":13.34,"l":12.56,"c":13.28,"v":3864800},{"d":"2009-07-14","o":13.31,"h":13.48,"l":13.1,"c":13.42,"v":3598700},{"d":"2009-07-15","o":13.59,"h":13.9,"l":13.42,"c":13.83,"v":3128000},{"d":"2009-07-16","o":13.81,"h":14.1,"l":13.57,"c":13.97,"v":2809200},{"d":"2009-07-17","o":14,"h":14.28,"l":13.83,"c":14.13,"v":2544200},{"d":"2009-07-20","o":14.21,"h":14.7,"l":14.13,"c":14.59,"v":3775100},{"d":"2009-07-21","o":14.7,"h":14.7,"l":14.02,"c":14.28,"v":4118400},{"d":"2009-07-22","o":14.17,"h":14.71,"l":14.06,"c":14.62,"v":4317700},{"d":"2009-07-23","o":14.62,"h":15.2,"l":14.37,"c":14.8,"v":3593600},{"d":"2009-07-24","o":14.69,"h":14.98,"l":14.47,"c":14.88,"v":3697100},{"d":"2009-07-27","o":14.82,"h":14.9,"l":14.44,"c":14.72,"v":2968000},{"d":"2009-07-28","o":14.55,"h":14.74,"l":14.35,"c":14.5,"v":4424200},{"d":"2009-07-29","o":14.36,"h":14.63,"l":14.22,"c":14.34,"v":2867500},{"d":"2009-07-30","o":14.59,"h":14.94,"l":14.45,"c":14.5,"v":2566500},{"d":"2009-07-31","o":14.43,"h":14.54,"l":14.05,"c":14.39,"v":3317900},{"d":"2009-08-03","o":14.18,"h":14.58,"l":14.13,"c":14.53,"v":3620500},{"d":"2009-08-04","o":14.42,"h":14.46,"l":13.96,"c":14,"v":4467400},{"d":"2009-08-05","o":13.98,"h":14.03,"l":13.6,"c":13.96,"v":4390100},{"d":"2009-08-06","o":14.5,"h":14.95,"l":14.4,"c":14.9,"v":5967700},{"d":"2009-08-07","o":14.93,"h":15.73,"l":14.91,"c":15.59,"v":6263100},{"d":"2009-08-10","o":15.47,"h":15.56,"l":15.05,"c":15.28,"v":3137400},{"d":"2009-08-11","o":15.15,"h":15.38,"l":15.08,"c":15.19,"v":2526500},{"d":"2009-08-12","o":15.16,"h":15.34,"l":15.09,"c":15.12,"v":3679900},{"d":"2009-08-13","o":15.17,"h":15.26,"l":14.68,"c":15.17,"v":3157900},{"d":"2009-08-14","o":15.21,"h":15.21,"l":14.6,"c":14.69,"v":3774300},{"d":"2009-08-17","o":14.41,"h":14.5,"l":14.06,"c":14.1,"v":4321900},{"d":"2009-08-18","o":14.13,"h":14.47,"l":14.05,"c":14.43,"v":4408200},{"d":"2009-08-19","o":14.26,"h":14.5,"l":14.16,"c":14.37,"v":2913500},{"d":"2009-08-20","o":14.31,"h":14.48,"l":14.05,"c":14.17,"v":7355200},{"d":"2009-08-21","o":14.3,"h":14.7,"l":14.22,"c":14.67,"v":3128900},{"d":"2009-08-24","o":14.75,"h":14.78,"l":14.23,"c":14.26,"v":4466600},{"d":"2009-08-25","o":14.2,"h":14.76,"l":14.2,"c":14.34,"v":6259900},{"d":"2009-08-26","o":14.4,"h":14.87,"l":14.3,"c":14.58,"v":6704700},{"d":"2009-08-27","o":14.36,"h":14.75,"l":13.98,"c":14,"v":9337200},{"d":"2009-08-28","o":14.1,"h":14.17,"l":13.75,"c":13.89,"v":7853700},{"d":"2009-08-31","o":13.71,"h":13.73,"l":13.44,"c":13.5,"v":5366100},{"d":"2009-09-01","o":13.6,"h":13.85,"l":13.29,"c":13.37,"v":5772500},{"d":"2009-09-02","o":13.36,"h":13.61,"l":13.27,"c":13.57,"v":5226700},{"d":"2009-09-03","o":14.32,"h":14.79,"l":14.32,"c":14.64,"v":8195500},{"d":"2009-09-04","o":14.64,"h":14.96,"l":14.52,"c":14.83,"v":4270700},{"d":"2009-09-08","o":14.92,"h":15.05,"l":14.66,"c":14.89,"v":3244600},{"d":"2009-09-09","o":14.85,"h":15.37,"l":14.85,"c":15.31,"v":5573000},{"d":"2009-09-10","o":15.26,"h":15.42,"l":15.08,"c":15.36,"v":3153500},{"d":"2009-09-11","o":15.44,"h":16.38,"l":15.26,"c":16.26,"v":11137600},{"d":"2009-09-14","o":16.17,"h":16.32,"l":15.99,"c":16.3,"v":4197400},{"d":"2009-09-15","o":16.32,"h":16.46,"l":15.92,"c":16.17,"v":5209000},{"d":"2009-09-16","o":16.26,"h":16.58,"l":16.03,"c":16.54,"v":4480100},{"d":"2009-09-17","o":16.55,"h":16.95,"l":16.5,"c":16.67,"v":5693200},{"d":"2009-09-18","o":16.74,"h":17.07,"l":16.5,"c":16.9,"v":5364600},{"d":"2009-09-21","o":16.65,"h":17.03,"l":16.53,"c":16.9,"v":3985700},{"d":"2009-09-22","o":16.97,"h":17.26,"l":16.85,"c":17.11,"v":3395100},{"d":"2009-09-23","o":17.14,"h":17.28,"l":16.85,"c":16.88,"v":3864300},{"d":"2009-09-24","o":16.97,"h":17.04,"l":16.45,"c":16.89,"v":5719600},{"d":"2009-09-25","o":16.81,"h":17.07,"l":16.58,"c":16.71,"v":5078700},{"d":"2009-09-28","o":16.84,"h":17.3,"l":16.7,"c":17.06,"v":3511600},{"d":"2009-09-29","o":17.05,"h":17.41,"l":16.91,"c":16.96,"v":7371400},{"d":"2009-09-30","o":16.94,"h":17.04,"l":16.58,"c":16.86,"v":5638000},{"d":"2009-10-01","o":16.69,"h":16.74,"l":16.01,"c":16.14,"v":8349200},{"d":"2009-10-02","o":16.04,"h":16.33,"l":15.91,"c":16.07,"v":4927900},{"d":"2009-10-05","o":16.12,"h":16.59,"l":16.07,"c":16.51,"v":5421100},{"d":"2009-10-06","o":16.68,"h":17,"l":16.51,"c":16.82,"v":6009500},{"d":"2009-10-07","o":16.72,"h":16.92,"l":16.48,"c":16.66,"v":5123000},{"d":"2009-10-08","o":17.5,"h":18.38,"l":17.26,"c":18.14,"v":14781100},{"d":"2009-10-09","o":18.05,"h":18.48,"l":17.88,"c":18.36,"v":5947600},{"d":"2009-10-12","o":18.87,"h":18.95,"l":18.66,"c":18.79,"v":6219100},{"d":"2009-10-13","o":18.75,"h":19.13,"l":18.61,"c":18.88,"v":7472200},{"d":"2009-10-14","o":19.05,"h":19.33,"l":18.8,"c":19.22,"v":5035200},{"d":"2009-10-15","o":19.06,"h":19.5,"l":18.96,"c":19.35,"v":5947800},{"d":"2009-10-16","o":19.25,"h":19.69,"l":19.1,"c":19.45,"v":7942900},{"d":"2009-10-19","o":19.43,"h":19.86,"l":19.3,"c":19.62,"v":4556400},{"d":"2009-10-20","o":19.53,"h":19.69,"l":19.1,"c":19.32,"v":4783500},{"d":"2009-10-21","o":19.4,"h":19.74,"l":19,"c":19,"v":4308100},{"d":"2009-10-22","o":19.07,"h":19.71,"l":19,"c":19.51,"v":6637100},{"d":"2009-10-23","o":19.64,"h":19.69,"l":18.97,"c":19.03,"v":3981900},{"d":"2009-10-26","o":19.01,"h":19.38,"l":18.73,"c":18.82,"v":3923000},{"d":"2009-10-27","o":18.83,"h":18.97,"l":18.23,"c":18.37,"v":4896400},{"d":"2009-10-28","o":18.31,"h":18.52,"l":17.51,"c":17.58,"v":5071200},{"d":"2009-10-29","o":17.67,"h":18.52,"l":17.67,"c":18.22,"v":4696900},{"d":"2009-10-30","o":18.15,"h":18.24,"l":17.24,"c":17.49,"v":5743900},{"d":"2009-11-02","o":17.64,"h":17.83,"l":17.13,"c":17.58,"v":4882700},{"d":"2009-11-03","o":17.46,"h":18.07,"l":17.32,"c":18.06,"v":4493300},{"d":"2009-11-04","o":17.66,"h":18.4,"l":17.66,"c":17.86,"v":6407000},{"d":"2009-11-05","o":16.04,"h":16.47,"l":15.52,"c":15.79,"v":19173800},{"d":"2009-11-06","o":15.75,"h":16.07,"l":15.53,"c":15.84,"v":8156700},{"d":"2009-11-09","o":16.01,"h":16.3,"l":15.86,"c":16.16,"v":5169600},{"d":"2009-11-10","o":16,"h":16.35,"l":15.97,"c":16.25,"v":4108100},{"d":"2009-11-11","o":16.36,"h":16.37,"l":15.87,"c":16.13,"v":3927600},{"d":"2009-11-12","o":16.16,"h":16.22,"l":15.61,"c":15.66,"v":4496200},{"d":"2009-11-13","o":15.72,"h":16,"l":15.56,"c":15.86,"v":3512400},{"d":"2009-11-16","o":15.96,"h":16.38,"l":15.89,"c":16.14,"v":4689700},{"d":"2009-11-17","o":16.1,"h":16.1,"l":15.35,"c":15.42,"v":6465600},{"d":"2009-11-18","o":15.4,"h":15.5,"l":15.09,"c":15.27,"v":6204900},{"d":"2009-11-19","o":15.31,"h":15.31,"l":14.71,"c":14.84,"v":7952600},{"d":"2009-11-20","o":14.71,"h":15.05,"l":14.43,"c":14.62,"v":6543200},{"d":"2009-11-23","o":14.84,"h":14.88,"l":14.37,"c":14.54,"v":8197000},{"d":"2009-11-24","o":15.2,"h":15.75,"l":14.54,"c":15.01,"v":12333900},{"d":"2009-11-25","o":15.15,"h":15.47,"l":15.09,"c":15.39,"v":4596200},{"d":"2009-11-27","o":15.14,"h":15.27,"l":14.85,"c":15.03,"v":3087000},{"d":"2009-11-30","o":15.5,"h":15.78,"l":14.99,"c":15.38,"v":11229500},{"d":"2009-12-01","o":15.53,"h":15.71,"l":15.23,"c":15.27,"v":5237200},{"d":"2009-12-02","o":15.35,"h":15.59,"l":15.16,"c":15.25,"v":4556900},{"d":"2009-12-03","o":15.5,"h":16.05,"l":15.37,"c":15.56,"v":8118100},{"d":"2009-12-04","o":15.97,"h":16.28,"l":15.76,"c":15.9,"v":6287200},{"d":"2009-12-07","o":15.97,"h":16.1,"l":15.77,"c":15.86,"v":3843900},{"d":"2009-12-08","o":15.71,"h":15.96,"l":15.52,"c":15.82,"v":3344200},{"d":"2009-12-09","o":15.78,"h":15.78,"l":15.32,"c":15.58,"v":3211300},{"d":"2009-12-10","o":15.57,"h":16.03,"l":15.57,"c":15.79,"v":3380000},{"d":"2009-12-11","o":16.06,"h":16.33,"l":15.99,"c":16.22,"v":4215000},{"d":"2009-12-14","o":16.26,"h":16.5,"l":16.12,"c":16.47,"v":2659400},{"d":"2009-12-15","o":16.42,"h":16.43,"l":16.06,"c":16.39,"v":3141600},{"d":"2009-12-16","o":16.43,"h":16.74,"l":16.33,"c":16.54,"v":5219000},{"d":"2009-12-17","o":16.38,"h":16.57,"l":16.33,"c":16.42,"v":2747900},{"d":"2009-12-18","o":16.45,"h":16.56,"l":15.94,"c":16.27,"v":3476200},{"d":"2009-12-21","o":16.32,"h":16.7,"l":16.22,"c":16.64,"v":2676100},{"d":"2009-12-22","o":16.66,"h":16.75,"l":16.39,"c":16.51,"v":1983800},{"d":"2009-12-23","o":16.55,"h":16.63,"l":16.26,"c":16.39,"v":2391500},{"d":"2009-12-24","o":16.49,"h":16.51,"l":16.24,"c":16.32,"v":730800},{"d":"2009-12-28","o":16.34,"h":16.84,"l":16.34,"c":16.8,"v":2436500},{"d":"2009-12-29","o":16.85,"h":17.08,"l":16.83,"c":17.02,"v":2156000},{"d":"2009-12-30","o":16.89,"h":17.09,"l":16.73,"c":16.91,"v":2310100},{"d":"2009-12-31","o":16.96,"h":17.21,"l":16.88,"c":16.98,"v":2478300},{"d":"2010-01-04","o":16.79,"h":17.33,"l":16.79,"c":17.05,"v":6420400},{"d":"2010-01-05","o":17.03,"h":17.65,"l":17.01,"c":17.59,"v":6870700},{"d":"2010-01-06","o":17.63,"h":17.76,"l":17.33,"c":17.56,"v":4210500},{"d":"2010-01-07","o":17.03,"h":17.39,"l":16.78,"c":17.02,"v":9568700},{"d":"2010-01-08","o":16.99,"h":17.37,"l":16.87,"c":17.36,"v":4994000},{"d":"2010-01-11","o":17.4,"h":17.54,"l":16.64,"c":16.88,"v":5499500},{"d":"2010-01-12","o":16.89,"h":17.05,"l":16.64,"c":16.78,"v":5908200},{"d":"2010-01-13","o":16.89,"h":17.06,"l":16.74,"c":16.99,"v":3319500},{"d":"2010-01-14","o":17.14,"h":17.43,"l":16.95,"c":17.41,"v":6736300},{"d":"2010-01-15","o":17.26,"h":17.57,"l":17.15,"c":17.17,"v":4253000},{"d":"2010-01-19","o":17.07,"h":17.25,"l":16.95,"c":17.11,"v":3878200},{"d":"2010-01-20","o":16.96,"h":17.04,"l":16.65,"c":16.76,"v":2515800},{"d":"2010-01-21","o":16.84,"h":16.99,"l":16.37,"c":16.51,"v":3700300},{"d":"2010-01-22","o":16.53,"h":16.71,"l":16.09,"c":16.12,"v":4212200},{"d":"2010-01-25","o":16.28,"h":16.41,"l":16.1,"c":16.25,"v":2229900},{"d":"2010-01-26","o":16.1,"h":16.37,"l":16,"c":16.02,"v":4154700},{"d":"2010-01-27","o":16.01,"h":16.19,"l":15.88,"c":16.06,"v":3042800},{"d":"2010-01-28","o":16.09,"h":16.13,"l":15.72,"c":15.97,"v":3638100},{"d":"2010-01-29","o":16.03,"h":16.24,"l":15.85,"c":15.89,"v":2876700},{"d":"2010-02-01","o":15.98,"h":16.23,"l":15.82,"c":16.18,"v":3418200},{"d":"2010-02-02","o":16.16,"h":16.79,"l":16.13,"c":16.7,"v":5103100},{"d":"2010-02-03","o":16.61,"h":16.88,"l":16.29,"c":16.43,"v":4362200},{"d":"2010-02-04","o":16.58,"h":16.58,"l":15.74,"c":15.81,"v":5701600},{"d":"2010-02-05","o":15.83,"h":15.99,"l":15.5,"c":15.73,"v":4256800},{"d":"2010-02-08","o":15.78,"h":15.99,"l":15.6,"c":15.74,"v":2399700},{"d":"2010-02-09","o":15.81,"h":16.11,"l":15.78,"c":16.06,"v":2673400},{"d":"2010-02-10","o":15.98,"h":16.13,"l":15.75,"c":16.02,"v":2445000},{"d":"2010-02-11","o":15.94,"h":16.1,"l":15.85,"c":15.98,"v":2870600},{"d":"2010-02-12","o":15.84,"h":15.99,"l":15.7,"c":15.93,"v":3029400},{"d":"2010-02-16","o":16.04,"h":16.23,"l":15.88,"c":16.2,"v":1724700},{"d":"2010-02-17","o":16.22,"h":16.37,"l":16.16,"c":16.2,"v":2102600},{"d":"2010-02-18","o":16.64,"h":16.83,"l":16.46,"c":16.7,"v":4672500},{"d":"2010-02-19","o":16.64,"h":17.02,"l":16.45,"c":16.85,"v":3453200},{"d":"2010-02-22","o":16.88,"h":17.12,"l":16.58,"c":16.62,"v":2083700},{"d":"2010-02-23","o":16.56,"h":16.71,"l":16.33,"c":16.43,"v":2403800},{"d":"2010-02-24","o":16.46,"h":16.91,"l":16.46,"c":16.9,"v":2148800},{"d":"2010-02-25","o":16.7,"h":17.05,"l":16.55,"c":17.04,"v":3006100},{"d":"2010-02-26","o":17,"h":17.07,"l":16.79,"c":16.87,"v":2659000},{"d":"2010-03-01","o":16.89,"h":17.58,"l":16.6,"c":17.55,"v":5301800},{"d":"2010-03-02","o":17.64,"h":17.7,"l":17.37,"c":17.45,"v":3498800},{"d":"2010-03-03","o":17.54,"h":17.7,"l":17.35,"c":17.46,"v":3459100},{"d":"2010-03-04","o":17.48,"h":17.75,"l":16.42,"c":16.73,"v":11784700},{"d":"2010-03-05","o":16.92,"h":16.95,"l":16.29,"c":16.74,"v":7235700},{"d":"2010-03-08","o":16.86,"h":17.01,"l":16.75,"c":16.8,"v":4753100},{"d":"2010-03-09","o":16.91,"h":17.22,"l":16.52,"c":17.15,"v":9221100},{"d":"2010-03-10","o":18.27,"h":18.61,"l":17.95,"c":18.2,"v":17501200},{"d":"2010-03-11","o":18.3,"h":18.73,"l":18.04,"c":18.71,"v":5873900},{"d":"2010-03-12","o":18.95,"h":18.96,"l":18.33,"c":18.74,"v":4638700},{"d":"2010-03-15","o":18.68,"h":19.03,"l":18.59,"c":19,"v":3408600},{"d":"2010-03-16","o":18.98,"h":19.12,"l":18.87,"c":19.02,"v":2752800},{"d":"2010-03-17","o":18.94,"h":19.19,"l":18.87,"c":19,"v":4208000},{"d":"2010-03-18","o":19.05,"h":19.17,"l":18.88,"c":19.08,"v":1952700},{"d":"2010-03-19","o":19.1,"h":19.24,"l":18.74,"c":18.88,"v":3052700},{"d":"2010-03-22","o":18.72,"h":19.24,"l":18.61,"c":19.19,"v":2546000},{"d":"2010-03-23","o":19.16,"h":19.36,"l":18.92,"c":19.33,"v":2383700},{"d":"2010-03-24","o":19.2,"h":19.27,"l":18.95,"c":18.98,"v":3355300},{"d":"2010-03-25","o":19.11,"h":19.49,"l":19.02,"c":19.34,"v":3808300},{"d":"2010-03-26","o":19.35,"h":19.64,"l":19.24,"c":19.26,"v":3101900},{"d":"2010-03-29","o":19.25,"h":19.38,"l":18.55,"c":18.78,"v":5661100},{"d":"2010-03-30","o":18.91,"h":19.09,"l":18.65,"c":18.82,"v":4089800},{"d":"2010-03-31","o":18.94,"h":18.94,"l":18.5,"c":18.52,"v":3629800},{"d":"2010-04-01","o":18.67,"h":18.71,"l":18.32,"c":18.46,"v":4065300},{"d":"2010-04-05","o":18.49,"h":19.18,"l":18.48,"c":18.98,"v":4915000},{"d":"2010-04-06","o":18.92,"h":19.07,"l":18.64,"c":18.7,"v":5141000},{"d":"2010-04-07","o":18.67,"h":18.83,"l":18.45,"c":18.64,"v":5400000},{"d":"2010-04-08","o":18.08,"h":18.15,"l":17.38,"c":17.45,"v":15008600},{"d":"2010-04-09","o":17.6,"h":17.84,"l":17.19,"c":17.77,"v":7481000},{"d":"2010-04-12","o":17.7,"h":18.04,"l":17.61,"c":18.02,"v":5736100},{"d":"2010-04-13","o":18.03,"h":18.41,"l":17.98,"c":18.35,"v":5544000},{"d":"2010-04-14","o":18.38,"h":18.5,"l":18.09,"c":18.3,"v":4907600},{"d":"2010-04-15","o":18.3,"h":18.3,"l":17.92,"c":18.19,"v":4273600},{"d":"2010-04-16","o":18.06,"h":18.16,"l":17.55,"c":17.83,"v":8177300},{"d":"2010-04-19","o":17.72,"h":18.02,"l":17.43,"c":17.74,"v":4260400},{"d":"2010-04-20","o":17.78,"h":17.98,"l":17.59,"c":17.66,"v":4119800},{"d":"2010-04-21","o":17.7,"h":18.02,"l":17.59,"c":17.99,"v":3425800},{"d":"2010-04-22","o":17.79,"h":18.42,"l":17.65,"c":18.37,"v":5016900},{"d":"2010-04-23","o":18.41,"h":18.43,"l":17.99,"c":18.14,"v":3367900},{"d":"2010-04-26","o":18.05,"h":18.19,"l":17.93,"c":18.01,"v":4785300},{"d":"2010-04-27","o":17.94,"h":17.94,"l":17.22,"c":17.27,"v":5442500},{"d":"2010-04-28","o":17.31,"h":17.51,"l":17.01,"c":17.11,"v":3352500},{"d":"2010-04-29","o":17.25,"h":17.38,"l":16.79,"c":16.98,"v":5167100},{"d":"2010-04-30","o":17.05,"h":17.08,"l":16.56,"c":16.81,"v":8865400},{"d":"2010-05-03","o":16.91,"h":17.18,"l":16.74,"c":17.13,"v":4548400},{"d":"2010-05-04","o":16.91,"h":16.91,"l":16.54,"c":16.7,"v":5507600},{"d":"2010-05-05","o":16.63,"h":16.89,"l":16.39,"c":16.48,"v":8139600},{"d":"2010-05-06","o":16.05,"h":16.8,"l":15.56,"c":16.13,"v":12453000},{"d":"2010-05-07","o":16.13,"h":16.44,"l":15.56,"c":15.81,"v":9309400},{"d":"2010-05-10","o":16.5,"h":16.58,"l":16.09,"c":16.35,"v":6491900},{"d":"2010-05-11","o":16.17,"h":16.42,"l":16.02,"c":16.1,"v":7863700},{"d":"2010-05-12","o":16.17,"h":16.2,"l":15.86,"c":16.03,"v":6392300},{"d":"2010-05-13","o":16.02,"h":16.25,"l":15.73,"c":15.77,"v":5564100},{"d":"2010-05-14","o":15.65,"h":15.75,"l":15.34,"c":15.53,"v":8095200},{"d":"2010-05-17","o":15.55,"h":15.64,"l":15.12,"c":15.5,"v":5449400},{"d":"2010-05-18","o":15.71,"h":15.9,"l":15.21,"c":15.29,"v":6483900},{"d":"2010-05-19","o":15.23,"h":15.65,"l":15.13,"c":15.2,"v":7116600},{"d":"2010-05-20","o":15,"h":15.35,"l":14.72,"c":14.92,"v":5104100},{"d":"2010-05-21","o":14.73,"h":15.36,"l":14.55,"c":15.1,"v":5115700},{"d":"2010-05-24","o":15.09,"h":15.49,"l":15.05,"c":15.23,"v":5717700},{"d":"2010-05-25","o":14.87,"h":15.4,"l":14.6,"c":15.38,"v":5503900},{"d":"2010-05-26","o":14.15,"h":14.3,"l":12.7,"c":12.82,"v":35688100},{"d":"2010-05-27","o":12.81,"h":13.02,"l":12.53,"c":12.84,"v":14558300},{"d":"2010-05-28","o":12.87,"h":13.22,"l":12.7,"c":13.1,"v":10162700},{"d":"2010-06-01","o":12.91,"h":12.99,"l":12.61,"c":12.69,"v":9745800},{"d":"2010-06-02","o":12.77,"h":12.77,"l":12.46,"c":12.76,"v":10960800},{"d":"2010-06-03","o":12.72,"h":13.12,"l":12.51,"c":12.62,"v":7559800},{"d":"2010-06-04","o":12.39,"h":12.59,"l":12.09,"c":12.14,"v":7219700},{"d":"2010-06-07","o":12.15,"h":12.45,"l":11.92,"c":11.96,"v":4929500},{"d":"2010-06-08","o":11.99,"h":12.14,"l":11.81,"c":12.07,"v":8092400},{"d":"2010-06-09","o":12.17,"h":12.53,"l":12.09,"c":12.21,"v":6712200},{"d":"2010-06-10","o":12.62,"h":12.77,"l":12.42,"c":12.68,"v":4782900},{"d":"2010-06-11","o":13.08,"h":13.3,"l":12.86,"c":13.26,"v":12119400},{"d":"2010-06-14","o":13.35,"h":13.65,"l":13.21,"c":13.58,"v":10971300},{"d":"2010-06-15","o":13.63,"h":13.66,"l":13.32,"c":13.58,"v":5079600},{"d":"2010-06-16","o":13.47,"h":13.56,"l":13.3,"c":13.4,"v":4255200},{"d":"2010-06-17","o":13.45,"h":13.46,"l":13.11,"c":13.25,"v":4607400},{"d":"2010-06-18","o":13.23,"h":13.25,"l":12.97,"c":13.01,"v":5419300},{"d":"2010-06-21","o":13.17,"h":13.21,"l":12.55,"c":12.62,"v":5822100},{"d":"2010-06-22","o":12.64,"h":12.95,"l":12.58,"c":12.76,"v":6017900},{"d":"2010-06-23","o":12.72,"h":12.85,"l":12.52,"c":12.71,"v":4416700},{"d":"2010-06-24","o":12.51,"h":12.51,"l":12.09,"c":12.13,"v":6420900},{"d":"2010-06-25","o":12.2,"h":12.31,"l":11.91,"c":12.18,"v":8574300},{"d":"2010-06-28","o":12.15,"h":12.22,"l":11.91,"c":12.09,"v":4901900},{"d":"2010-06-29","o":11.73,"h":11.75,"l":11.35,"c":11.6,"v":8518500},{"d":"2010-06-30","o":11.61,"h":11.98,"l":11.53,"c":11.75,"v":6674600},{"d":"2010-07-01","o":11.7,"h":11.99,"l":11.47,"c":11.91,"v":7713900},{"d":"2010-07-02","o":11.98,"h":12,"l":11.73,"c":11.79,"v":3623200},{"d":"2010-07-06","o":11.96,"h":12.12,"l":11.62,"c":11.81,"v":7012200},{"d":"2010-07-07","o":11.86,"h":12.29,"l":11.78,"c":12.26,"v":6153500},{"d":"2010-07-08","o":11.94,"h":12.09,"l":11.5,"c":11.8,"v":10243500},{"d":"2010-07-09","o":11.78,"h":12.1,"l":11.73,"c":12.07,"v":3708900},{"d":"2010-07-12","o":12.01,"h":12.18,"l":11.91,"c":12.04,"v":3653300},{"d":"2010-07-13","o":12.14,"h":12.18,"l":11.89,"c":12.02,"v":5005100},{"d":"2010-07-14","o":11.95,"h":12.07,"l":11.83,"c":11.99,"v":2812400},{"d":"2010-07-15","o":11.99,"h":12.09,"l":11.81,"c":12.05,"v":3607600},{"d":"2010-07-16","o":11.96,"h":12.07,"l":11.78,"c":11.84,"v":5164200},{"d":"2010-07-19","o":11.84,"h":12.04,"l":11.79,"c":11.91,"v":2773000},{"d":"2010-07-20","o":11.76,"h":12.2,"l":11.63,"c":12.18,"v":2873800},{"d":"2010-07-21","o":12.21,"h":12.26,"l":11.99,"c":12.04,"v":3567500},{"d":"2010-07-22","o":12.16,"h":12.62,"l":12.15,"c":12.53,"v":3701000},{"d":"2010-07-23","o":12.53,"h":12.89,"l":12.45,"c":12.87,"v":5659000},{"d":"2010-07-26","o":12.95,"h":12.95,"l":12.66,"c":12.89,"v":4118700},{"d":"2010-07-27","o":12.99,"h":13.05,"l":12.62,"c":12.65,"v":2770200},{"d":"2010-07-28","o":12.62,"h":12.77,"l":12.44,"c":12.6,"v":4112000},{"d":"2010-07-29","o":12.65,"h":12.72,"l":12.18,"c":12.46,"v":5479000},{"d":"2010-07-30","o":12.3,"h":12.37,"l":12.08,"c":12.31,"v":4075400},{"d":"2010-08-02","o":12.58,"h":12.73,"l":12.4,"c":12.7,"v":2618500},{"d":"2010-08-03","o":12.63,"h":12.7,"l":12.04,"c":12.11,"v":3573000},{"d":"2010-08-04","o":12.21,"h":12.64,"l":12.1,"c":12.63,"v":4232000},{"d":"2010-08-05","o":12.55,"h":12.9,"l":12.31,"c":12.84,"v":4813300},{"d":"2010-08-06","o":12.52,"h":12.62,"l":12.28,"c":12.46,"v":3298200},{"d":"2010-08-09","o":12.54,"h":12.82,"l":12.5,"c":12.79,"v":2465400},{"d":"2010-08-10","o":12.68,"h":12.7,"l":12.34,"c":12.59,"v":3087100},{"d":"2010-08-11","o":12.4,"h":12.49,"l":12.25,"c":12.29,"v":2460800},{"d":"2010-08-12","o":12.1,"h":12.46,"l":12.06,"c":12.4,"v":3329200},{"d":"2010-08-13","o":12.4,"h":12.46,"l":12.01,"c":12.04,"v":4309600},{"d":"2010-08-16","o":11.98,"h":12.3,"l":11.98,"c":12.21,"v":4181900},{"d":"2010-08-17","o":12.32,"h":12.42,"l":12.05,"c":12.32,"v":2071400},{"d":"2010-08-18","o":12.33,"h":12.97,"l":12.24,"c":12.84,"v":7537000},{"d":"2010-08-19","o":12.88,"h":13.14,"l":12.75,"c":13.1,"v":5802000},{"d":"2010-08-20","o":13.04,"h":13.19,"l":12.72,"c":13.05,"v":3520800},{"d":"2010-08-23","o":13.18,"h":13.29,"l":12.95,"c":12.98,"v":3362000},{"d":"2010-08-24","o":12.69,"h":12.8,"l":12.3,"c":12.49,"v":6064100},{"d":"2010-08-25","o":12.62,"h":13.72,"l":12.57,"c":13.48,"v":22339000},{"d":"2010-08-26","o":13.49,"h":13.55,"l":13.13,"c":13.18,"v":4599300},{"d":"2010-08-27","o":13.09,"h":13.65,"l":13.09,"c":13.47,"v":4886800},{"d":"2010-08-30","o":13.4,"h":13.44,"l":13.01,"c":13.05,"v":4352800},{"d":"2010-08-31","o":13,"h":13.12,"l":12.58,"c":12.64,"v":5167500},{"d":"2010-09-01","o":12.81,"h":13.15,"l":12.77,"c":13.04,"v":4433200},{"d":"2010-09-02","o":13.16,"h":13.88,"l":13.04,"c":13.76,"v":6953000},{"d":"2010-09-03","o":13.67,"h":14.07,"l":13.67,"c":13.92,"v":5028000},{"d":"2010-09-07","o":13.73,"h":13.81,"l":13.38,"c":13.39,"v":2948900},{"d":"2010-09-08","o":13.42,"h":13.64,"l":13.33,"c":13.51,"v":5460500},{"d":"2010-09-09","o":13.74,"h":13.74,"l":13.35,"c":13.45,"v":2420600},{"d":"2010-09-10","o":13.72,"h":14.5,"l":13.72,"c":14.34,"v":8043400},{"d":"2010-09-13","o":14.46,"h":14.78,"l":14.45,"c":14.67,"v":5111100},{"d":"2010-09-14","o":14.77,"h":14.85,"l":14.56,"c":14.7,"v":3792600},{"d":"2010-09-15","o":14.68,"h":14.68,"l":14.3,"c":14.43,"v":5669200},{"d":"2010-09-16","o":14.42,"h":14.79,"l":14.38,"c":14.66,"v":3592900},{"d":"2010-09-17","o":14.62,"h":15.12,"l":14.34,"c":14.93,"v":6346800},{"d":"2010-09-20","o":15.01,"h":15.22,"l":14.83,"c":14.89,"v":8327800},{"d":"2010-09-21","o":15.07,"h":15.07,"l":14.41,"c":14.47,"v":5752400},{"d":"2010-09-22","o":14.5,"h":14.69,"l":14.28,"c":14.35,"v":3935500},{"d":"2010-09-23","o":14.22,"h":14.65,"l":14.15,"c":14.47,"v":4873400},{"d":"2010-09-24","o":14.68,"h":14.98,"l":14.49,"c":14.82,"v":2739800},{"d":"2010-09-27","o":14.85,"h":14.9,"l":14.65,"c":14.72,"v":2286700},{"d":"2010-09-28","o":14.75,"h":14.94,"l":14.49,"c":14.86,"v":2598000},{"d":"2010-09-29","o":14.82,"h":15,"l":14.79,"c":14.91,"v":2558300},{"d":"2010-09-30","o":14.97,"h":15.61,"l":14.93,"c":14.96,"v":6626900},{"d":"2010-10-01","o":15.16,"h":15.45,"l":14.87,"c":15.05,"v":4316700},{"d":"2010-10-04","o":15.06,"h":15.21,"l":14.78,"c":15.21,"v":3986500},{"d":"2010-10-05","o":15.33,"h":15.38,"l":15.02,"c":15.06,"v":5485700},{"d":"2010-10-06","o":15.06,"h":15.17,"l":14.77,"c":15.01,"v":3049400},{"d":"2010-10-07","o":15.6,"h":16.43,"l":15.48,"c":16.23,"v":12331200},{"d":"2010-10-08","o":16.46,"h":16.94,"l":16.22,"c":16.77,"v":7193800},{"d":"2010-10-11","o":16.82,"h":17.31,"l":16.77,"c":17.11,"v":5260100},{"d":"2010-10-12","o":17.03,"h":17.45,"l":16.96,"c":17.36,"v":4629200},{"d":"2010-10-13","o":17.42,"h":17.46,"l":16.98,"c":17.01,"v":4508300},{"d":"2010-10-14","o":16.97,"h":17.07,"l":16.51,"c":16.7,"v":5067800},{"d":"2010-10-15","o":16.86,"h":16.94,"l":16.38,"c":16.72,"v":7789800},{"d":"2010-10-18","o":16.69,"h":16.84,"l":16.55,"c":16.7,"v":2513000},{"d":"2010-10-19","o":16.49,"h":16.68,"l":16.12,"c":16.29,"v":4089800},{"d":"2010-10-20","o":16.36,"h":16.68,"l":16.26,"c":16.57,"v":4525500},{"d":"2010-10-21","o":16.61,"h":17.11,"l":16.41,"c":16.55,"v":3928000},{"d":"2010-10-22","o":16.56,"h":16.75,"l":16.43,"c":16.59,"v":1880600},{"d":"2010-10-25","o":16.72,"h":17,"l":16.6,"c":16.72,"v":2253300},{"d":"2010-10-26","o":16.67,"h":17.16,"l":16.48,"c":17.01,"v":2923500},{"d":"2010-10-27","o":16.86,"h":16.86,"l":16.33,"c":16.58,"v":4489700},{"d":"2010-10-28","o":16.7,"h":16.7,"l":15.89,"c":16.04,"v":7461800},{"d":"2010-10-29","o":16.05,"h":16.32,"l":15.97,"c":16.02,"v":4380500},{"d":"2010-11-01","o":16.05,"h":16.31,"l":15.44,"c":15.62,"v":7304900},{"d":"2010-11-02","o":15.72,"h":16.03,"l":15.49,"c":15.91,"v":4802800},{"d":"2010-11-03","o":15.91,"h":16.06,"l":15.73,"c":15.97,"v":4181900},{"d":"2010-11-04","o":16.16,"h":16.36,"l":15.67,"c":16.26,"v":10138300},{"d":"2010-11-05","o":16.19,"h":16.48,"l":15.92,"c":16.48,"v":3882200},{"d":"2010-11-08","o":16.46,"h":16.62,"l":16.07,"c":16.52,"v":3523200},{"d":"2010-11-09","o":16.49,"h":16.58,"l":15.88,"c":16,"v":4973700},{"d":"2010-11-10","o":15.97,"h":15.97,"l":15.45,"c":15.89,"v":4838500},{"d":"2010-11-11","o":15.72,"h":15.95,"l":15.5,"c":15.7,"v":3763700},{"d":"2010-11-12","o":15.6,"h":15.88,"l":15.28,"c":15.41,"v":4931700},{"d":"2010-11-15","o":15.53,"h":15.58,"l":15.23,"c":15.28,"v":2516600},{"d":"2010-11-16","o":15.2,"h":15.65,"l":15.19,"c":15.29,"v":4812700},{"d":"2010-11-17","o":15.4,"h":15.99,"l":15.38,"c":15.85,"v":6400100},{"d":"2010-11-18","o":16.02,"h":16.75,"l":15.72,"c":16.29,"v":9848600},{"d":"2010-11-19","o":16.22,"h":16.52,"l":16.16,"c":16.25,"v":4779400},{"d":"2010-11-22","o":16.11,"h":16.49,"l":16.09,"c":16.46,"v":5104100},{"d":"2010-11-23","o":16.56,"h":17.17,"l":16.46,"c":17.16,"v":13174100},{"d":"2010-11-24","o":17.22,"h":17.37,"l":16.73,"c":16.81,"v":5883400},{"d":"2010-11-26","o":16.7,"h":16.96,"l":16.7,"c":16.9,"v":2236000},{"d":"2010-11-29","o":17.16,"h":17.25,"l":16.73,"c":16.73,"v":7292900},{"d":"2010-11-30","o":16.6,"h":16.81,"l":16.47,"c":16.5,"v":6816800},{"d":"2010-12-01","o":16.74,"h":16.9,"l":16.19,"c":16.84,"v":7781000},{"d":"2010-12-02","o":16,"h":16.1,"l":15.52,"c":15.88,"v":14160500},{"d":"2010-12-03","o":15.75,"h":16.22,"l":15.52,"c":15.78,"v":10317700},{"d":"2010-12-06","o":16.16,"h":16.22,"l":15.77,"c":15.78,"v":8151000},{"d":"2010-12-07","o":15.94,"h":16.09,"l":15.8,"c":15.85,"v":5014100},{"d":"2010-12-08","o":15.94,"h":16.11,"l":15.85,"c":15.99,"v":6010200},{"d":"2010-12-09","o":15.51,"h":15.59,"l":15.23,"c":15.4,"v":5385600},{"d":"2010-12-10","o":15.46,"h":15.6,"l":15.28,"c":15.43,"v":4625200},{"d":"2010-12-13","o":15.43,"h":15.49,"l":15.23,"c":15.37,"v":5927000},{"d":"2010-12-14","o":15.37,"h":15.44,"l":14.98,"c":15.12,"v":5935000},{"d":"2010-12-15","o":15.13,"h":15.32,"l":15.07,"c":15.19,"v":4951800},{"d":"2010-12-16","o":15.27,"h":15.54,"l":15.15,"c":15.43,"v":4200600},{"d":"2010-12-17","o":15.38,"h":15.47,"l":15.2,"c":15.22,"v":5941200},{"d":"2010-12-20","o":15.04,"h":15.04,"l":14.37,"c":14.76,"v":10461500},{"d":"2010-12-21","o":14.74,"h":14.96,"l":14.64,"c":14.77,"v":5388700},{"d":"2010-12-22","o":14.45,"h":14.52,"l":14.23,"c":14.46,"v":6490700},{"d":"2010-12-23","o":14.41,"h":14.58,"l":14.26,"c":14.45,"v":4098600},{"d":"2010-12-27","o":14.48,"h":14.55,"l":14.25,"c":14.47,"v":2222200},{"d":"2010-12-28","o":14.5,"h":14.54,"l":14.35,"c":14.35,"v":2676100},{"d":"2010-12-29","o":14.35,"h":14.6,"l":14.35,"c":14.52,"v":2718700},{"d":"2010-12-30","o":14.5,"h":14.77,"l":14.43,"c":14.77,"v":3403500},{"d":"2010-12-31","o":14.69,"h":14.75,"l":14.49,"c":14.63,"v":4175100},{"d":"2011-01-03","o":14.68,"h":14.7,"l":14.37,"c":14.5,"v":5971100},{"d":"2011-01-04","o":14.61,"h":14.63,"l":14.3,"c":14.4,"v":5325100},{"d":"2011-01-05","o":14.42,"h":14.58,"l":14.31,"c":14.47,"v":4853200},{"d":"2011-01-06","o":13.72,"h":15.69,"l":13.72,"c":15.05,"v":27736600},{"d":"2011-01-07","o":14.72,"h":14.78,"l":14.14,"c":14.46,"v":12325700},{"d":"2011-01-10","o":14.36,"h":14.65,"l":14.24,"c":14.37,"v":6390600},{"d":"2011-01-11","o":14.44,"h":14.52,"l":13.92,"c":14.16,"v":6486900},{"d":"2011-01-12","o":14.23,"h":14.28,"l":14.02,"c":14.1,"v":3880000},{"d":"2011-01-13","o":14.12,"h":14.17,"l":13.94,"c":14.02,"v":4252100},{"d":"2011-01-14","o":14.02,"h":14.08,"l":13.8,"c":14.04,"v":4240900},{"d":"2011-01-18","o":13.97,"h":14.13,"l":13.95,"c":14.12,"v":4541600},{"d":"2011-01-19","o":14.25,"h":14.53,"l":14.2,"c":14.39,"v":7719700},{"d":"2011-01-20","o":14.39,"h":14.9,"l":14.35,"c":14.64,"v":6309100},{"d":"2011-01-21","o":14.68,"h":14.79,"l":14.36,"c":14.51,"v":4022900},{"d":"2011-01-24","o":14.46,"h":14.56,"l":14.31,"c":14.44,"v":4174300},{"d":"2011-01-25","o":14.39,"h":14.44,"l":14.14,"c":14.44,"v":4448000},{"d":"2011-01-26","o":14.49,"h":14.71,"l":14.32,"c":14.49,"v":4828400},{"d":"2011-01-27","o":14.58,"h":14.89,"l":14.51,"c":14.82,"v":4510800},{"d":"2011-01-28","o":14.86,"h":14.86,"l":14.37,"c":14.56,"v":4593400},{"d":"2011-01-31","o":14.61,"h":14.68,"l":14.4,"c":14.46,"v":4866700},{"d":"2011-02-01","o":14.5,"h":14.71,"l":14.46,"c":14.67,"v":3191800},{"d":"2011-02-02","o":14.69,"h":14.69,"l":14.34,"c":14.46,"v":4537500},{"d":"2011-02-03","o":14.65,"h":15.37,"l":14.65,"c":14.7,"v":6692800},{"d":"2011-02-04","o":14.78,"h":14.97,"l":14.67,"c":14.86,"v":4390000},{"d":"2011-02-07","o":14.95,"h":15.01,"l":14.79,"c":14.83,"v":3870200},{"d":"2011-02-08","o":14.82,"h":14.94,"l":14.63,"c":14.68,"v":5989700},{"d":"2011-02-09","o":14.71,"h":14.8,"l":14.6,"c":14.69,"v":5208800},{"d":"2011-02-10","o":14.69,"h":16.34,"l":14.52,"c":16.03,"v":19053700},{"d":"2011-02-11","o":16.06,"h":16.2,"l":15.72,"c":16.18,"v":6777100},{"d":"2011-02-14","o":16.13,"h":16.19,"l":15.87,"c":16.08,"v":3616300},{"d":"2011-02-15","o":16,"h":16.05,"l":15.72,"c":15.79,"v":3819900},{"d":"2011-02-16","o":15.91,"h":16.3,"l":15.7,"c":16,"v":6555300},{"d":"2011-02-17","o":15.98,"h":16.17,"l":15.88,"c":15.97,"v":3329900},{"d":"2011-02-18","o":15.97,"h":16,"l":15.75,"c":15.79,"v":3257400},{"d":"2011-02-22","o":15.72,"h":15.87,"l":15.33,"c":15.38,"v":5103600},{"d":"2011-02-23","o":15.41,"h":15.44,"l":14.79,"c":15.18,"v":4339400},{"d":"2011-02-24","o":15.14,"h":15.51,"l":15,"c":15.16,"v":3139100},{"d":"2011-02-25","o":15.24,"h":15.41,"l":15.13,"c":15.34,"v":4043000},{"d":"2011-02-28","o":15.42,"h":15.49,"l":15.31,"c":15.35,"v":3367900},{"d":"2011-03-01","o":15.37,"h":15.47,"l":14.99,"c":15.02,"v":4221000},{"d":"2011-03-02","o":15.06,"h":15.57,"l":15.03,"c":15.35,"v":8121300},{"d":"2011-03-03","o":15.51,"h":15.64,"l":15.29,"c":15.5,"v":4435200},{"d":"2011-03-04","o":15.45,"h":15.68,"l":15.31,"c":15.41,"v":3093800},{"d":"2011-03-07","o":15.47,"h":15.95,"l":15.04,"c":15.37,"v":5625500},{"d":"2011-03-08","o":15.12,"h":15.25,"l":14.69,"c":14.8,"v":6439100},{"d":"2011-03-09","o":15.05,"h":15.8,"l":15.05,"c":15.56,"v":7914000},{"d":"2011-03-10","o":15.31,"h":15.87,"l":15.16,"c":15.67,"v":5483400},{"d":"2011-03-11","o":15.59,"h":16.37,"l":15.59,"c":15.99,"v":5356200},{"d":"2011-03-14","o":15.96,"h":16.26,"l":15.41,"c":15.41,"v":9347100},{"d":"2011-03-15","o":15.14,"h":15.98,"l":15,"c":15.86,"v":9062300},{"d":"2011-03-16","o":15.82,"h":15.95,"l":15.42,"c":15.42,"v":4482300},{"d":"2011-03-17","o":15.47,"h":15.6,"l":15.14,"c":15.14,"v":3891800},{"d":"2011-03-18","o":15.17,"h":15.28,"l":14.7,"c":14.98,"v":7971100},{"d":"2011-03-21","o":15.06,"h":15.19,"l":14.89,"c":15.14,"v":3348800},{"d":"2011-03-22","o":15.18,"h":15.47,"l":15.13,"c":15.32,"v":3364900},{"d":"2011-03-23","o":15.28,"h":15.46,"l":14.96,"c":15.45,"v":3352400},{"d":"2011-03-24","o":15.35,"h":15.68,"l":15.35,"c":15.57,"v":3450300},{"d":"2011-03-25","o":15.57,"h":15.75,"l":15.47,"c":15.5,"v":2835300},{"d":"2011-03-28","o":15.53,"h":15.71,"l":15.29,"c":15.3,"v":2735800},{"d":"2011-03-29","o":15.36,"h":15.74,"l":15.26,"c":15.58,"v":3305500},{"d":"2011-03-30","o":15.65,"h":16.2,"l":15.6,"c":16.14,"v":3995800},{"d":"2011-03-31","o":16.11,"h":16.11,"l":15.62,"c":15.89,"v":3987800},{"d":"2011-04-01","o":15.92,"h":15.97,"l":15.69,"c":15.84,"v":3052000},{"d":"2011-04-04","o":15.83,"h":15.91,"l":15.6,"c":15.75,"v":2592400},{"d":"2011-04-05","o":15.68,"h":16.26,"l":15.68,"c":16.08,"v":4463800},{"d":"2011-04-06","o":16.17,"h":16.36,"l":15.98,"c":16.09,"v":1719100},{"d":"2011-04-07","o":16.13,"h":16.36,"l":15.94,"c":16.03,"v":2310000},{"d":"2011-04-08","o":16.18,"h":16.27,"l":15.75,"c":15.91,"v":2349100},{"d":"2011-04-11","o":15.94,"h":16.11,"l":15.73,"c":15.79,"v":2102700},{"d":"2011-04-12","o":15.77,"h":15.99,"l":15.67,"c":15.74,"v":2382500},{"d":"2011-04-13","o":15.82,"h":16.01,"l":15.75,"c":15.86,"v":2835300},{"d":"2011-04-14","o":15.78,"h":15.85,"l":15.51,"c":15.64,"v":2784600},{"d":"2011-04-15","o":15.67,"h":16.11,"l":15.57,"c":16.03,"v":5012800},{"d":"2011-04-18","o":15.86,"h":15.91,"l":15.58,"c":15.87,"v":2943300},{"d":"2011-04-19","o":15.88,"h":15.93,"l":15.72,"c":15.84,"v":1735300},{"d":"2011-04-20","o":15.96,"h":16.3,"l":15.92,"c":16.09,"v":2604300},{"d":"2011-04-21","o":16.21,"h":16.27,"l":15.99,"c":16.01,"v":1449600},{"d":"2011-04-25","o":16.08,"h":16.08,"l":15.86,"c":15.91,"v":1900500},{"d":"2011-04-26","o":16.01,"h":16.05,"l":15.61,"c":15.61,"v":6600000},{"d":"2011-04-27","o":15.67,"h":15.91,"l":15.62,"c":15.74,"v":3249400},{"d":"2011-04-28","o":15.74,"h":15.85,"l":15.61,"c":15.82,"v":3204400},{"d":"2011-04-29","o":15.85,"h":15.99,"l":15.52,"c":15.56,"v":2815700},{"d":"2011-05-02","o":15.6,"h":15.83,"l":15.44,"c":15.46,"v":2239300},{"d":"2011-05-03","o":15.42,"h":15.68,"l":15.39,"c":15.51,"v":6392800},{"d":"2011-05-04","o":15.54,"h":15.76,"l":15.51,"c":15.71,"v":3152600},{"d":"2011-05-05","o":15.58,"h":15.6,"l":14.75,"c":14.79,"v":6900000},{"d":"2011-05-06","o":14.94,"h":14.97,"l":14.51,"c":14.58,"v":5052300},{"d":"2011-05-09","o":14.55,"h":14.71,"l":14.52,"c":14.57,"v":3548000},{"d":"2011-05-10","o":14.46,"h":14.65,"l":14.38,"c":14.55,"v":5491700},{"d":"2011-05-11","o":14.69,"h":14.89,"l":14.5,"c":14.65,"v":3495900},{"d":"2011-05-12","o":14.44,"h":15.02,"l":14.39,"c":14.98,"v":4000000},{"d":"2011-05-13","o":15.08,"h":15.11,"l":14.66,"c":14.69,"v":2332300},{"d":"2011-05-16","o":14.9,"h":15.12,"l":14.57,"c":14.6,"v":3069600},{"d":"2011-05-17","o":14.57,"h":14.61,"l":14.42,"c":14.56,"v":3893700},{"d":"2011-05-18","o":14.6,"h":14.71,"l":14.46,"c":14.67,"v":2684000},{"d":"2011-05-19","o":14.66,"h":14.71,"l":14.24,"c":14.62,"v":2484000},{"d":"2011-05-20","o":14.08,"h":14.11,"l":13.44,"c":13.52,"v":12586500},{"d":"2011-05-23","o":13.35,"h":13.69,"l":13.3,"c":13.52,"v":4800000},{"d":"2011-05-24","o":13.52,"h":13.86,"l":13.45,"c":13.66,"v":8998200},{"d":"2011-05-25","o":13.52,"h":13.56,"l":12.84,"c":13.02,"v":15458100},{"d":"2011-05-26","o":13.11,"h":13.21,"l":13.01,"c":13.1,"v":7810200},{"d":"2011-05-27","o":13.05,"h":13.17,"l":12.93,"c":13.07,"v":5042000},{"d":"2011-05-31","o":13.09,"h":13.26,"l":13.08,"c":13.26,"v":11174800},{"d":"2011-06-01","o":13.18,"h":13.23,"l":12.88,"c":12.9,"v":5946700},{"d":"2011-06-02","o":12.86,"h":12.92,"l":12.67,"c":12.81,"v":4242500},{"d":"2011-06-03","o":12.66,"h":12.91,"l":12.6,"c":12.8,"v":4597800},{"d":"2011-06-06","o":12.87,"h":12.97,"l":12.76,"c":12.8,"v":6089300},{"d":"2011-06-07","o":12.8,"h":12.89,"l":12.74,"c":12.75,"v":5850900},{"d":"2011-06-08","o":12.62,"h":12.79,"l":12.6,"c":12.66,"v":7408100},{"d":"2011-06-09","o":12.66,"h":12.96,"l":12.64,"c":12.88,"v":4677100},{"d":"2011-06-10","o":12.84,"h":12.89,"l":12.6,"c":12.68,"v":3467100},{"d":"2011-06-13","o":12.74,"h":12.94,"l":12.66,"c":12.68,"v":2669200},{"d":"2011-06-14","o":12.82,"h":12.96,"l":12.76,"c":12.8,"v":3073800},{"d":"2011-06-15","o":12.68,"h":12.85,"l":12.43,"c":12.55,"v":4193900},{"d":"2011-06-16","o":12.54,"h":12.64,"l":12.43,"c":12.49,"v":4938900},{"d":"2011-06-17","o":12.58,"h":12.8,"l":12.5,"c":12.55,"v":3421200},{"d":"2011-06-20","o":12.53,"h":12.83,"l":12.37,"c":12.73,"v":2627900},{"d":"2011-06-21","o":12.8,"h":13.04,"l":12.75,"c":12.95,"v":9713300},{"d":"2011-06-22","o":12.95,"h":13.06,"l":12.68,"c":12.73,"v":3254400},{"d":"2011-06-23","o":12.62,"h":12.97,"l":12.56,"c":12.88,"v":2955100},{"d":"2011-06-24","o":12.82,"h":12.84,"l":12.5,"c":12.59,"v":3050200},{"d":"2011-06-27","o":12.54,"h":12.65,"l":12.41,"c":12.5,"v":2493900},{"d":"2011-06-28","o":12.53,"h":12.74,"l":12.44,"c":12.72,"v":3179500},{"d":"2011-06-29","o":12.78,"h":12.97,"l":12.7,"c":12.72,"v":2708000},{"d":"2011-06-30","o":12.78,"h":12.98,"l":12.69,"c":12.75,"v":3017800},{"d":"2011-07-01","o":12.79,"h":13.05,"l":12.7,"c":12.99,"v":2354500},{"d":"2011-07-05","o":13,"h":13.06,"l":12.81,"c":12.91,"v":2487400},{"d":"2011-07-06","o":12.84,"h":13.24,"l":12.8,"c":13.13,"v":3961800},{"d":"2011-07-07","o":13.3,"h":14.32,"l":13.3,"c":13.95,"v":10058700},{"d":"2011-07-08","o":13.8,"h":13.9,"l":13.58,"c":13.88,"v":4747500},{"d":"2011-07-11","o":13.74,"h":13.79,"l":13.51,"c":13.62,"v":4163500},{"d":"2011-07-12","o":13.62,"h":13.86,"l":13.55,"c":13.69,"v":3834500},{"d":"2011-07-13","o":13.75,"h":13.99,"l":13.68,"c":13.73,"v":2655800},{"d":"2011-07-14","o":13.72,"h":13.77,"l":13.43,"c":13.55,"v":2896700},{"d":"2011-07-15","o":13.62,"h":13.71,"l":13.47,"c":13.68,"v":2615100},{"d":"2011-07-18","o":13.58,"h":13.75,"l":13.42,"c":13.57,"v":2485800},{"d":"2011-07-19","o":13.65,"h":13.83,"l":13.57,"c":13.69,"v":2842800},{"d":"2011-07-20","o":13.76,"h":13.79,"l":13.52,"c":13.76,"v":2744900},{"d":"2011-07-21","o":13.8,"h":14.18,"l":13.8,"c":14.08,"v":3824900},{"d":"2011-07-22","o":14.1,"h":14.19,"l":13.89,"c":14,"v":1695800},{"d":"2011-07-25","o":13.92,"h":14.14,"l":13.73,"c":13.77,"v":3498700},{"d":"2011-07-26","o":13.79,"h":13.86,"l":13.63,"c":13.79,"v":2458300},{"d":"2011-07-27","o":13.7,"h":13.75,"l":13.2,"c":13.24,"v":4085100},{"d":"2011-07-28","o":13.28,"h":13.4,"l":12.95,"c":13.05,"v":4017100},{"d":"2011-07-29","o":12.97,"h":13.3,"l":12.83,"c":13.14,"v":4311800},{"d":"2011-08-01","o":13.28,"h":13.29,"l":12.81,"c":13.06,"v":3617800},{"d":"2011-08-02","o":12.97,"h":13.1,"l":12.61,"c":12.68,"v":4395700},{"d":"2011-08-03","o":12.72,"h":12.98,"l":12.5,"c":12.93,"v":4785700},{"d":"2011-08-04","o":12.52,"h":12.65,"l":12.01,"c":12.07,"v":7743200},{"d":"2011-08-05","o":12.23,"h":12.23,"l":11.67,"c":11.99,"v":6232800},{"d":"2011-08-08","o":11.64,"h":11.74,"l":10.87,"c":11.13,"v":13157000},{"d":"2011-08-09","o":11.33,"h":11.51,"l":10.8,"c":11.5,"v":7363800},{"d":"2011-08-10","o":11.28,"h":11.73,"l":11.01,"c":11.32,"v":6281200},{"d":"2011-08-11","o":11.35,"h":11.99,"l":11.31,"c":11.85,"v":4855300},{"d":"2011-08-12","o":11.97,"h":12.09,"l":11.67,"c":11.84,"v":3282100},{"d":"2011-08-15","o":11.99,"h":12.06,"l":11.74,"c":12.06,"v":1713400},{"d":"2011-08-16","o":11.88,"h":11.96,"l":11.64,"c":11.81,"v":3823700},{"d":"2011-08-17","o":11.87,"h":11.92,"l":11.46,"c":11.76,"v":4164400},{"d":"2011-08-18","o":11.42,"h":11.48,"l":11.1,"c":11.33,"v":4971400},{"d":"2011-08-19","o":11.21,"h":11.35,"l":10.9,"c":10.97,"v":4850100},{"d":"2011-08-22","o":11.16,"h":11.32,"l":11.1,"c":11.21,"v":3821600},{"d":"2011-08-23","o":11.22,"h":11.63,"l":11.04,"c":11.62,"v":5298300},{"d":"2011-08-24","o":10.78,"h":10.85,"l":10.01,"c":10.6,"v":22727600},{"d":"2011-08-25","o":10.73,"h":10.87,"l":10.12,"c":10.17,"v":6089500},{"d":"2011-08-26","o":10.11,"h":10.48,"l":10.02,"c":10.37,"v":5261100},{"d":"2011-08-29","o":10.55,"h":10.93,"l":10.51,"c":10.89,"v":5419800},{"d":"2011-08-30","o":10.67,"h":10.95,"l":10.56,"c":10.87,"v":4151500},{"d":"2011-08-31","o":10.94,"h":11.15,"l":10.9,"c":11.07,"v":5005700},{"d":"2011-09-01","o":11.08,"h":11.17,"l":10.9,"c":10.9,"v":6154600},{"d":"2011-09-02","o":10.76,"h":10.76,"l":10.3,"c":10.44,"v":4672000},{"d":"2011-09-06","o":10.13,"h":10.47,"l":10,"c":10.4,"v":7400800},{"d":"2011-09-07","o":10.54,"h":10.94,"l":10.54,"c":10.92,"v":3789400},{"d":"2011-09-08","o":10.85,"h":11.03,"l":10.8,"c":10.9,"v":3233500},{"d":"2011-09-09","o":10.84,"h":10.94,"l":10.56,"c":10.7,"v":2990100},{"d":"2011-09-12","o":10.59,"h":10.86,"l":10.49,"c":10.76,"v":2522600},{"d":"2011-09-13","o":10.82,"h":11.1,"l":10.74,"c":10.88,"v":2814500},{"d":"2011-09-14","o":10.97,"h":11.11,"l":10.83,"c":10.94,"v":4443200},{"d":"2011-09-15","o":11.11,"h":11.66,"l":11.04,"c":11.53,"v":7581500},{"d":"2011-09-16","o":11.6,"h":11.69,"l":11.33,"c":11.46,"v":5039800},{"d":"2011-09-19","o":11.22,"h":11.48,"l":11.11,"c":11.42,"v":3597000},{"d":"2011-09-20","o":11.52,"h":11.55,"l":11.26,"c":11.31,"v":3684600},{"d":"2011-09-21","o":11.3,"h":11.4,"l":11.1,"c":11.11,"v":4257500},{"d":"2011-09-22","o":10.6,"h":11.25,"l":10.52,"c":11.1,"v":5980600},{"d":"2011-09-23","o":11.07,"h":11.34,"l":10.96,"c":11.17,"v":4023000},{"d":"2011-09-26","o":11.67,"h":12.54,"l":11.67,"c":12.04,"v":10266300},{"d":"2011-09-27","o":12.28,"h":12.6,"l":12.04,"c":12.33,"v":6419800},{"d":"2011-09-28","o":12.34,"h":12.41,"l":12.01,"c":12.06,"v":3956600},{"d":"2011-09-29","o":12.28,"h":12.32,"l":11.73,"c":12.08,"v":4070200},{"d":"2011-09-30","o":11.89,"h":12.1,"l":11.72,"c":11.72,"v":3968500},{"d":"2011-10-03","o":11.64,"h":11.81,"l":11.27,"c":11.32,"v":3925600},{"d":"2011-10-04","o":11.23,"h":11.93,"l":11.19,"c":11.91,"v":5316100},{"d":"2011-10-05","o":11.92,"h":12.31,"l":11.75,"c":12.01,"v":4692200},{"d":"2011-10-06","o":11.95,"h":12.2,"l":11.87,"c":12.16,"v":4115100},{"d":"2011-10-07","o":12.26,"h":12.29,"l":11.97,"c":12.05,"v":3067200},{"d":"2011-10-10","o":12.24,"h":12.38,"l":12.15,"c":12.31,"v":2443300},{"d":"2011-10-11","o":12.27,"h":12.53,"l":12.14,"c":12.49,"v":4558700},{"d":"2011-10-12","o":12.62,"h":12.69,"l":12.37,"c":12.38,"v":3542600},{"d":"2011-10-13","o":12.38,"h":12.72,"l":12.22,"c":12.58,"v":3595400},{"d":"2011-10-14","o":12.8,"h":12.88,"l":12.44,"c":12.62,"v":2136300},{"d":"2011-10-17","o":12.59,"h":12.79,"l":12.44,"c":12.47,"v":2915700},{"d":"2011-10-18","o":12.54,"h":12.85,"l":12.24,"c":12.72,"v":4637800},{"d":"2011-10-19","o":12.72,"h":12.83,"l":12.51,"c":12.6,"v":2520900},{"d":"2011-10-20","o":12.59,"h":12.74,"l":12.45,"c":12.68,"v":2260200},{"d":"2011-10-21","o":12.83,"h":13.03,"l":12.67,"c":13,"v":3407500},{"d":"2011-10-24","o":13.05,"h":13.53,"l":12.92,"c":13.34,"v":4916600},{"d":"2011-10-25","o":13.33,"h":13.39,"l":13.12,"c":13.15,"v":3301600},{"d":"2011-10-26","o":13.34,"h":13.42,"l":12.95,"c":13.2,"v":4277100},{"d":"2011-10-27","o":13.54,"h":13.73,"l":13.25,"c":13.6,"v":3550600},{"d":"2011-10-28","o":13.49,"h":13.68,"l":13.34,"c":13.57,"v":1898400},{"d":"2011-10-31","o":13.35,"h":13.44,"l":13.11,"c":13.13,"v":3537600},{"d":"2011-11-01","o":12.75,"h":13.18,"l":12.74,"c":13,"v":4151600},{"d":"2011-11-02","o":13.22,"h":13.33,"l":12.99,"c":13.16,"v":2418200},{"d":"2011-11-03","o":13.93,"h":14.2,"l":13.75,"c":14.03,"v":9812200},{"d":"2011-11-04","o":13.98,"h":14.03,"l":13.73,"c":14.02,"v":4521500},{"d":"2011-11-07","o":14.06,"h":14.14,"l":13.79,"c":14.02,"v":2477400},{"d":"2011-11-08","o":14.1,"h":14.18,"l":13.75,"c":14.12,"v":2705100},{"d":"2011-11-09","o":13.83,"h":13.9,"l":13.41,"c":13.6,"v":3145200},{"d":"2011-11-10","o":13.7,"h":13.81,"l":13.33,"c":13.47,"v":4320200},{"d":"2011-11-11","o":13.56,"h":13.9,"l":13.44,"c":13.76,"v":3087600},{"d":"2011-11-14","o":13.74,"h":13.8,"l":13.57,"c":13.71,"v":2279700},{"d":"2011-11-15","o":13.62,"h":13.82,"l":13.52,"c":13.64,"v":3237600},{"d":"2011-11-16","o":13.47,"h":14.32,"l":13.44,"c":13.97,"v":6356000},{"d":"2011-11-17","o":13.93,"h":14.04,"l":13.63,"c":13.74,"v":3078200},{"d":"2011-11-18","o":13.82,"h":13.86,"l":13.52,"c":13.6,"v":3233400},{"d":"2011-11-21","o":13.36,"h":13.62,"l":13.17,"c":13.54,"v":2856700},{"d":"2011-11-22","o":13.48,"h":13.67,"l":13.21,"c":13.21,"v":3637900},{"d":"2011-11-23","o":13.12,"h":13.17,"l":12.84,"c":12.93,"v":3270000},{"d":"2011-11-25","o":12.87,"h":13.15,"l":12.76,"c":12.89,"v":1322300},{"d":"2011-11-28","o":13.55,"h":13.72,"l":13.45,"c":13.55,"v":4798400},{"d":"2011-11-29","o":13.56,"h":13.59,"l":13.33,"c":13.43,"v":4284000},{"d":"2011-11-30","o":14.39,"h":14.97,"l":13.7,"c":13.91,"v":7836200},{"d":"2011-12-01","o":13.97,"h":14.15,"l":13.79,"c":14.08,"v":4102800},{"d":"2011-12-02","o":14.19,"h":14.36,"l":14.1,"c":14.17,"v":4748800},{"d":"2011-12-05","o":14.85,"h":14.9,"l":14.47,"c":14.6,"v":7246200},{"d":"2011-12-06","o":14.59,"h":14.69,"l":14.38,"c":14.6,"v":3883600},{"d":"2011-12-07","o":14.58,"h":14.63,"l":14.38,"c":14.56,"v":4472400},{"d":"2011-12-08","o":14.53,"h":14.87,"l":14.5,"c":14.7,"v":6827300},{"d":"2011-12-09","o":14.68,"h":14.92,"l":14.6,"c":14.82,"v":4589100},{"d":"2011-12-12","o":14.63,"h":14.85,"l":14.58,"c":14.81,"v":2832100},{"d":"2011-12-13","o":14.92,"h":14.96,"l":14.49,"c":14.64,"v":3906200},{"d":"2011-12-14","o":14.52,"h":14.75,"l":14.39,"c":14.65,"v":4616200},{"d":"2011-12-15","o":14.75,"h":14.83,"l":14.56,"c":14.61,"v":5404300},{"d":"2011-12-16","o":14.69,"h":14.85,"l":14.54,"c":14.59,"v":3876300},{"d":"2011-12-19","o":14.49,"h":14.57,"l":14.18,"c":14.22,"v":3723000},{"d":"2011-12-20","o":14.47,"h":14.64,"l":14.43,"c":14.54,"v":2823100},{"d":"2011-12-21","o":14.54,"h":14.88,"l":14.39,"c":14.83,"v":2992100},{"d":"2011-12-22","o":14.89,"h":15.07,"l":14.74,"c":15.02,"v":3410200},{"d":"2011-12-23","o":14.98,"h":15.07,"l":14.8,"c":14.98,"v":3288700},{"d":"2011-12-27","o":14.92,"h":15.39,"l":14.92,"c":15.25,"v":3210400},{"d":"2011-12-28","o":15.26,"h":15.28,"l":14.97,"c":15.18,"v":2191100},{"d":"2011-12-29","o":15.18,"h":15.39,"l":15.11,"c":15.31,"v":1785300},{"d":"2011-12-30","o":15.27,"h":15.42,"l":15.24,"c":15.29,"v":1451500},{"d":"2012-01-03","o":15.85,"h":15.87,"l":15.45,"c":15.72,"v":6818700},{"d":"2012-01-04","o":15.75,"h":15.84,"l":15.08,"c":15.16,"v":11519800},{"d":"2012-01-05","o":12.56,"h":13.75,"l":12.5,"c":13.52,"v":19878900},{"d":"2012-01-06","o":13.59,"h":13.67,"l":13.36,"c":13.4,"v":4247900},{"d":"2012-01-09","o":13.52,"h":13.52,"l":13.06,"c":13.21,"v":4690800},{"d":"2012-01-10","o":13.32,"h":13.32,"l":12.89,"c":13.07,"v":9562500},{"d":"2012-01-11","o":13.09,"h":13.2,"l":13,"c":13.08,"v":4352700},{"d":"2012-01-12","o":13.04,"h":13.16,"l":12.86,"c":13.07,"v":3484700},{"d":"2012-01-13","o":13.05,"h":13.08,"l":12.87,"c":12.97,"v":4039600},{"d":"2012-01-17","o":13.09,"h":13.2,"l":12.87,"c":12.99,"v":4394500},{"d":"2012-01-18","o":12.99,"h":13.36,"l":12.9,"c":13.28,"v":4197400},{"d":"2012-01-19","o":13.28,"h":13.8,"l":13.18,"c":13.67,"v":4685500},{"d":"2012-01-20","o":13.6,"h":14.23,"l":13.6,"c":13.81,"v":5874200},{"d":"2012-01-23","o":13.81,"h":13.97,"l":13.7,"c":13.78,"v":2844300},{"d":"2012-01-24","o":13.73,"h":13.95,"l":13.73,"c":13.88,"v":3000200},{"d":"2012-01-25","o":13.88,"h":14.15,"l":13.72,"c":14.04,"v":3654400},{"d":"2012-01-26","o":14.03,"h":14.17,"l":13.81,"c":13.99,"v":3594700},{"d":"2012-01-27","o":13.92,"h":14.02,"l":13.8,"c":13.99,"v":2185600},{"d":"2012-01-30","o":13.91,"h":14.09,"l":13.75,"c":14.03,"v":3430400},{"d":"2012-01-31","o":14.16,"h":14.32,"l":13.82,"c":14.09,"v":7292200},{"d":"2012-02-01","o":14.18,"h":14.58,"l":14.11,"c":14.32,"v":5950700},{"d":"2012-02-02","o":14.35,"h":14.35,"l":13.94,"c":14.1,"v":6347200},{"d":"2012-02-03","o":14.29,"h":14.39,"l":14.01,"c":14.03,"v":3587600},{"d":"2012-02-06","o":14.01,"h":14.01,"l":13.67,"c":13.83,"v":4320300},{"d":"2012-02-07","o":13.87,"h":14.05,"l":13.66,"c":13.88,"v":4316500},{"d":"2012-02-08","o":13.88,"h":14.06,"l":13.52,"c":13.64,"v":5235500},{"d":"2012-02-09","o":13.72,"h":13.81,"l":13.52,"c":13.69,"v":5459500},{"d":"2012-02-10","o":13.64,"h":13.87,"l":13.58,"c":13.77,"v":3024700},{"d":"2012-02-13","o":13.87,"h":13.9,"l":13.53,"c":13.63,"v":3050200},{"d":"2012-02-14","o":13.61,"h":13.73,"l":13.43,"c":13.58,"v":3784600},{"d":"2012-02-15","o":13.7,"h":14.58,"l":13.7,"c":14.19,"v":7310300},{"d":"2012-02-16","o":14.24,"h":14.4,"l":14.14,"c":14.32,"v":2840800},{"d":"2012-02-17","o":14.37,"h":14.57,"l":14.3,"c":14.44,"v":2394400},{"d":"2012-02-21","o":14.51,"h":14.57,"l":14.15,"c":14.24,"v":2871600},{"d":"2012-02-22","o":14.26,"h":14.28,"l":13.97,"c":14.17,"v":2394100},{"d":"2012-02-23","o":14.14,"h":14.36,"l":14.02,"c":14.24,"v":1770300},{"d":"2012-02-24","o":14.18,"h":14.29,"l":14.04,"c":14.16,"v":2300400},{"d":"2012-02-27","o":14.06,"h":14.37,"l":14.04,"c":14.25,"v":2625800},{"d":"2012-02-28","o":14.31,"h":14.71,"l":14.26,"c":14.65,"v":3257600},{"d":"2012-02-29","o":14.64,"h":14.84,"l":14.45,"c":14.54,"v":3968500},{"d":"2012-03-01","o":14.58,"h":14.99,"l":14.57,"c":14.74,"v":3253700},{"d":"2012-03-02","o":14.75,"h":14.9,"l":14.57,"c":14.69,"v":1883400},{"d":"2012-03-05","o":14.68,"h":14.79,"l":14.49,"c":14.69,"v":2830100},{"d":"2012-03-06","o":14.57,"h":14.66,"l":14.44,"c":14.63,"v":3644300},{"d":"2012-03-07","o":15.52,"h":15.8,"l":15.2,"c":15.54,"v":13133500},{"d":"2012-03-08","o":16.12,"h":16.43,"l":15.64,"c":15.75,"v":14578300},{"d":"2012-03-09","o":15.78,"h":16.21,"l":15.76,"c":16.1,"v":5527100},{"d":"2012-03-12","o":16.05,"h":16.37,"l":15.81,"c":16.32,"v":4110600},{"d":"2012-03-13","o":16.45,"h":16.72,"l":16.38,"c":16.55,"v":5804900},{"d":"2012-03-14","o":16.75,"h":16.81,"l":16.46,"c":16.68,"v":5997000},{"d":"2012-03-15","o":16.74,"h":16.79,"l":16.42,"c":16.69,"v":3973400},{"d":"2012-03-16","o":16.68,"h":16.72,"l":16.37,"c":16.43,"v":3793700},{"d":"2012-03-19","o":16.4,"h":16.58,"l":16.13,"c":16.53,"v":4732700},{"d":"2012-03-20","o":16.49,"h":16.93,"l":16.37,"c":16.79,"v":5387300},{"d":"2012-03-21","o":16.78,"h":16.93,"l":16.72,"c":16.83,"v":4043600},{"d":"2012-03-22","o":16.61,"h":17.2,"l":16.51,"c":17.16,"v":6472700},{"d":"2012-03-23","o":17.12,"h":17.17,"l":16.81,"c":17.13,"v":3904000},{"d":"2012-03-26","o":17.24,"h":17.76,"l":17.2,"c":17.66,"v":6293200},{"d":"2012-03-27","o":17.86,"h":17.92,"l":17.46,"c":17.51,"v":7053100},{"d":"2012-03-28","o":17.56,"h":17.56,"l":17.1,"c":17.19,"v":8473900},{"d":"2012-03-29","o":17.12,"h":17.49,"l":16.94,"c":17.45,"v":5401100},{"d":"2012-03-30","o":17.5,"h":17.6,"l":17.03,"c":17.19,"v":3877100},{"d":"2012-04-02","o":17.08,"h":17.47,"l":16.95,"c":17.31,"v":5617400},{"d":"2012-04-03","o":17.33,"h":17.77,"l":17.26,"c":17.63,"v":5431800},{"d":"2012-04-04","o":17.47,"h":17.59,"l":17.19,"c":17.27,"v":5171100},{"d":"2012-04-05","o":17.19,"h":17.38,"l":17.05,"c":17.19,"v":2733400},{"d":"2012-04-09","o":17.04,"h":17.04,"l":16.81,"c":16.84,"v":4444500},{"d":"2012-04-10","o":16.83,"h":16.86,"l":16.2,"c":16.27,"v":5075600},{"d":"2012-04-11","o":16.46,"h":16.67,"l":16.34,"c":16.45,"v":4464300},{"d":"2012-04-12","o":16.45,"h":16.75,"l":16.36,"c":16.7,"v":3501900},{"d":"2012-04-13","o":16.7,"h":17.03,"l":16.65,"c":16.85,"v":5033600},{"d":"2012-04-16","o":16.99,"h":17.29,"l":16.8,"c":17.22,"v":6378500},{"d":"2012-04-17","o":17.26,"h":17.51,"l":17.25,"c":17.37,"v":6272300},{"d":"2012-04-18","o":17.31,"h":17.75,"l":17.16,"c":17.71,"v":6715600},{"d":"2012-04-19","o":17.69,"h":17.79,"l":17.26,"c":17.5,"v":5797000},{"d":"2012-04-20","o":17.58,"h":17.78,"l":17.51,"c":17.55,"v":6301400},{"d":"2012-04-23","o":17.46,"h":17.91,"l":17.31,"c":17.87,"v":6983100},{"d":"2012-04-24","o":17.83,"h":18.06,"l":17.27,"c":17.47,"v":4901000},{"d":"2012-04-25","o":17.62,"h":17.91,"l":17.6,"c":17.79,"v":4097300},{"d":"2012-04-26","o":17.73,"h":18.3,"l":17.61,"c":18.24,"v":6776700},{"d":"2012-04-27","o":18.33,"h":18.61,"l":18.19,"c":18.43,"v":4169900},{"d":"2012-04-30","o":18.26,"h":18.26,"l":17.79,"c":18.01,"v":3993900},{"d":"2012-05-01","o":18.5,"h":18.53,"l":17.88,"c":17.89,"v":6024400},{"d":"2012-05-02","o":19.4,"h":21.13,"l":19.25,"c":20.9,"v":25015700},{"d":"2012-05-03","o":20.83,"h":20.98,"l":19.74,"c":20.15,"v":11293600},{"d":"2012-05-04","o":20.1,"h":20.46,"l":19.85,"c":20.02,"v":5515300},{"d":"2012-05-07","o":19.94,"h":20.27,"l":19.8,"c":19.95,"v":4683300},{"d":"2012-05-08","o":19.87,"h":19.96,"l":19.2,"c":19.81,"v":5397100},{"d":"2012-05-09","o":19.56,"h":20,"l":19.42,"c":19.9,"v":4622200},{"d":"2012-05-10","o":20.07,"h":20.25,"l":19.69,"c":19.77,"v":4731100},{"d":"2012-05-11","o":19.67,"h":19.84,"l":19.47,"c":19.55,"v":4458000},{"d":"2012-05-14","o":19.35,"h":19.72,"l":19.3,"c":19.38,"v":2679300},{"d":"2012-05-15","o":19.45,"h":19.75,"l":19.27,"c":19.32,"v":3023000},{"d":"2012-05-16","o":19.41,"h":19.6,"l":19.15,"c":19.23,"v":3074700},{"d":"2012-05-17","o":19.31,"h":19.31,"l":18.3,"c":18.32,"v":4692500},{"d":"2012-05-18","o":18.41,"h":18.75,"l":18.19,"c":18.4,"v":3875400},{"d":"2012-05-21","o":20.09,"h":20.45,"l":19.86,"c":20.33,"v":12472100},{"d":"2012-05-22","o":20.01,"h":20.22,"l":19.57,"c":19.79,"v":7888100},{"d":"2012-05-23","o":19.59,"h":20.38,"l":19.42,"c":20.04,"v":10843900},{"d":"2012-05-24","o":20.2,"h":20.22,"l":19.42,"c":19.6,"v":5782500},{"d":"2012-05-25","o":19.74,"h":20.14,"l":19.59,"c":19.99,"v":4492200},{"d":"2012-05-29","o":20.1,"h":20.23,"l":19.81,"c":20.15,"v":3829700},{"d":"2012-05-30","o":19.93,"h":20.01,"l":19.48,"c":19.62,"v":3730300},{"d":"2012-05-31","o":19.58,"h":19.6,"l":19.01,"c":19.31,"v":3902900},{"d":"2012-06-01","o":18.97,"h":19.25,"l":18.39,"c":18.56,"v":4042200},{"d":"2012-06-04","o":18.68,"h":18.88,"l":18.47,"c":18.73,"v":4396200},{"d":"2012-06-05","o":18.63,"h":19.02,"l":18.41,"c":18.96,"v":4018200},{"d":"2012-06-06","o":19.11,"h":19.28,"l":18.84,"c":19.27,"v":3410000},{"d":"2012-06-07","o":19.42,"h":19.55,"l":18.68,"c":18.7,"v":3853000},{"d":"2012-06-08","o":18.71,"h":19.55,"l":18.7,"c":19.51,"v":5252000},{"d":"2012-06-11","o":19.68,"h":19.74,"l":18.82,"c":18.9,"v":4043100},{"d":"2012-06-12","o":18.99,"h":19.23,"l":18.58,"c":18.99,"v":3636000},{"d":"2012-06-13","o":18.97,"h":18.99,"l":18.45,"c":18.57,"v":3868700},{"d":"2012-06-14","o":18.63,"h":19.06,"l":18.57,"c":18.97,"v":4421600},{"d":"2012-06-15","o":19.03,"h":19.23,"l":18.97,"c":19.21,"v":3559800},{"d":"2012-06-18","o":19.09,"h":19.44,"l":18.85,"c":19.42,"v":2815700},{"d":"2012-06-19","o":19.42,"h":19.69,"l":19.27,"c":19.3,"v":3136200},{"d":"2012-06-20","o":19.33,"h":19.45,"l":19.07,"c":19.35,"v":2021900},{"d":"2012-06-21","o":19.33,"h":19.37,"l":18.98,"c":19.15,"v":3462800},{"d":"2012-06-22","o":19.16,"h":19.5,"l":19.16,"c":19.48,"v":4720400},{"d":"2012-06-25","o":19.19,"h":19.39,"l":18.95,"c":19.12,"v":3683000},{"d":"2012-06-26","o":19.19,"h":19.52,"l":19.04,"c":19.45,"v":3883600},{"d":"2012-06-27","o":19.35,"h":19.7,"l":18.82,"c":18.92,"v":5167200},{"d":"2012-06-28","o":18.78,"h":19.12,"l":18.31,"c":18.74,"v":4981300},{"d":"2012-06-29","o":19.11,"h":19.74,"l":19.05,"c":19.73,"v":4464500},{"d":"2012-07-02","o":19.88,"h":20.34,"l":19.75,"c":19.94,"v":3136500},{"d":"2012-07-03","o":19.98,"h":20.25,"l":19.78,"c":20.05,"v":1984300},{"d":"2012-07-05","o":20.05,"h":20.6,"l":19.96,"c":20.57,"v":2929300},{"d":"2012-07-06","o":20.34,"h":20.6,"l":20.22,"c":20.41,"v":2074400},{"d":"2012-07-09","o":20.23,"h":20.67,"l":20.2,"c":20.49,"v":2824200},{"d":"2012-07-10","o":20.57,"h":20.68,"l":20.21,"c":20.41,"v":3161700},{"d":"2012-07-11","o":20.31,"h":20.39,"l":19.81,"c":19.91,"v":3461000},{"d":"2012-07-12","o":19.76,"h":20.08,"l":19.44,"c":19.91,"v":2485200},{"d":"2012-07-13","o":19.91,"h":20.26,"l":19.84,"c":20.18,"v":1689700},{"d":"2012-07-16","o":20.1,"h":20.32,"l":19.92,"c":20.18,"v":2485600},{"d":"2012-07-17","o":20.3,"h":20.61,"l":20.15,"c":20.49,"v":3378900},{"d":"2012-07-18","o":20.36,"h":20.72,"l":20.29,"c":20.59,"v":3147500},{"d":"2012-07-19","o":20.65,"h":20.86,"l":20.37,"c":20.77,"v":2991400},{"d":"2012-07-20","o":20.54,"h":20.58,"l":20.26,"c":20.51,"v":2593300},{"d":"2012-07-23","o":20.1,"h":20.41,"l":19.8,"c":20.32,"v":2481800},{"d":"2012-07-24","o":20.29,"h":20.51,"l":19.92,"c":20.19,"v":3564800},{"d":"2012-07-25","o":20.15,"h":20.49,"l":20.08,"c":20.24,"v":2112600},{"d":"2012-07-26","o":20.51,"h":20.6,"l":19.89,"c":20.34,"v":3588300},{"d":"2012-07-27","o":20.51,"h":21.25,"l":20.5,"c":20.92,"v":5319100},{"d":"2012-07-30","o":20.97,"h":21.46,"l":20.94,"c":21.27,"v":3304700},{"d":"2012-07-31","o":21.19,"h":21.23,"l":20.59,"c":20.82,"v":4384900},{"d":"2012-08-01","o":20.91,"h":20.95,"l":20.18,"c":20.33,"v":4170700},{"d":"2012-08-02","o":20.56,"h":20.76,"l":19.61,"c":19.89,"v":10957500},{"d":"2012-08-03","o":20.33,"h":20.56,"l":20.11,"c":20.46,"v":3876500},{"d":"2012-08-06","o":20.53,"h":20.65,"l":20.29,"c":20.58,"v":2850200},{"d":"2012-08-07","o":20.73,"h":21.31,"l":20.73,"c":20.94,"v":4409800},{"d":"2012-08-08","o":20.84,"h":21.4,"l":20.79,"c":21.36,"v":3002200},{"d":"2012-08-09","o":21.3,"h":21.53,"l":21.18,"c":21.47,"v":2957500},{"d":"2012-08-10","o":21.45,"h":21.48,"l":19.94,"c":20.93,"v":9507100},{"d":"2012-08-13","o":20.93,"h":21.08,"l":20.59,"c":20.84,"v":2631100},{"d":"2012-08-14","o":20.94,"h":21,"l":20.72,"c":20.84,"v":2561300},{"d":"2012-08-15","o":20.8,"h":21.17,"l":20.78,"c":21.13,"v":2943900},{"d":"2012-08-16","o":21.18,"h":21.21,"l":20.92,"c":21.19,"v":3000300},{"d":"2012-08-17","o":21.07,"h":21.17,"l":20.93,"c":21.04,"v":3366000},{"d":"2012-08-20","o":21.03,"h":21.03,"l":20.34,"c":20.45,"v":4652700},{"d":"2012-08-21","o":20.71,"h":20.9,"l":20.35,"c":20.83,"v":5941400},{"d":"2012-08-22","o":21.43,"h":22.49,"l":21.2,"c":22.13,"v":12657200},{"d":"2012-08-23","o":22.15,"h":22.28,"l":21.73,"c":21.88,"v":4676900},{"d":"2012-08-24","o":21.94,"h":22.13,"l":21.73,"c":21.96,"v":2996000},{"d":"2012-08-27","o":22.07,"h":22.08,"l":21.73,"c":21.97,"v":2402900},{"d":"2012-08-28","o":21.96,"h":22.26,"l":21.89,"c":22.04,"v":2959700},{"d":"2012-08-29","o":22.12,"h":22.44,"l":22.09,"c":22.37,"v":2608300},{"d":"2012-08-30","o":22.14,"h":22.4,"l":22.04,"c":22.3,"v":3318000},{"d":"2012-08-31","o":22.4,"h":22.5,"l":22.1,"c":22.24,"v":1977700},{"d":"2012-09-04","o":22.24,"h":22.58,"l":22.02,"c":22.52,"v":2936000},{"d":"2012-09-05","o":22.64,"h":22.64,"l":22.16,"c":22.29,"v":2275800},{"d":"2012-09-06","o":22.37,"h":23.01,"l":22.35,"c":22.94,"v":3508800},{"d":"2012-09-07","o":22.89,"h":23.08,"l":22.83,"c":22.95,"v":2546800},{"d":"2012-09-10","o":23.1,"h":23.17,"l":22.89,"c":22.92,"v":2393300},{"d":"2012-09-11","o":22.92,"h":23.04,"l":22.66,"c":22.71,"v":2074000},{"d":"2012-09-12","o":23.4,"h":23.7,"l":23.1,"c":23.46,"v":5615800},{"d":"2012-09-13","o":23.65,"h":23.88,"l":23.35,"c":23.65,"v":9608000},{"d":"2012-09-14","o":23.72,"h":23.8,"l":23.53,"c":23.61,"v":4045800},{"d":"2012-09-17","o":23.52,"h":23.54,"l":23.31,"c":23.5,"v":5991700},{"d":"2012-09-18","o":23.44,"h":23.46,"l":22.89,"c":23.32,"v":6531800},{"d":"2012-09-19","o":23.33,"h":23.94,"l":23.27,"c":23.8,"v":5613200},{"d":"2012-09-20","o":23.65,"h":23.7,"l":22.67,"c":23.61,"v":4707000},{"d":"2012-09-21","o":23.81,"h":23.85,"l":23.12,"c":23.18,"v":7373700},{"d":"2012-09-24","o":21.45,"h":21.6,"l":21.09,"c":21.43,"v":3810100},{"d":"2012-09-25","o":21.51,"h":21.7,"l":21.23,"c":21.25,"v":3171300},{"d":"2012-09-26","o":21.26,"h":21.42,"l":20.75,"c":20.79,"v":3498300},{"d":"2012-09-27","o":20.89,"h":21.31,"l":20.73,"c":21.09,"v":2325900},{"d":"2012-09-28","o":20.98,"h":21.17,"l":20.74,"c":21.08,"v":3414700},{"d":"2012-10-01","o":21.16,"h":21.35,"l":21.08,"c":21.28,"v":3008900},{"d":"2012-10-02","o":21.35,"h":21.47,"l":20.9,"c":21.01,"v":3594800},{"d":"2012-10-03","o":21.04,"h":22.12,"l":21.04,"c":21.85,"v":5628700},{"d":"2012-10-04","o":21.87,"h":22.13,"l":21.73,"c":22,"v":3270900},{"d":"2012-10-05","o":22.04,"h":22.56,"l":21.99,"c":22.04,"v":4536600},{"d":"2012-10-08","o":21.97,"h":22.52,"l":21.96,"c":22.18,"v":2282900},{"d":"2012-10-09","o":22.13,"h":22.39,"l":21.89,"c":22.06,"v":2845500},{"d":"2012-10-10","o":21.64,"h":22.2,"l":21.6,"c":21.9,"v":3237500},{"d":"2012-10-11","o":22.09,"h":22.35,"l":21.77,"c":21.79,"v":3158800},{"d":"2012-10-12","o":21.82,"h":21.97,"l":21.46,"c":21.54,"v":2729100},{"d":"2012-10-15","o":21.74,"h":21.94,"l":21.68,"c":21.89,"v":1813200},{"d":"2012-10-16","o":22,"h":22.37,"l":21.95,"c":22.28,"v":2171900},{"d":"2012-10-17","o":22.28,"h":22.75,"l":22.12,"c":22.45,"v":2931300},{"d":"2012-10-18","o":22.71,"h":22.97,"l":22.51,"c":22.89,"v":3709400},{"d":"2012-10-19","o":22.78,"h":22.86,"l":22.38,"c":22.54,"v":2383200},{"d":"2012-10-22","o":22.54,"h":22.56,"l":21.76,"c":22.05,"v":4639000},{"d":"2012-10-23","o":20.99,"h":21.32,"l":20.27,"c":21.22,"v":10355900},{"d":"2012-10-24","o":21.34,"h":21.58,"l":20.98,"c":21.07,"v":3613100},{"d":"2012-10-25","o":21.28,"h":21.34,"l":20.67,"c":20.86,"v":2362200},{"d":"2012-10-26","o":20.89,"h":21.02,"l":20.71,"c":20.94,"v":2192200},{"d":"2012-10-31","o":20.92,"h":20.96,"l":20.6,"c":20.87,"v":4749700},{"d":"2012-11-01","o":20.93,"h":21.53,"l":20.65,"c":21.29,"v":5255500},{"d":"2012-11-02","o":21.41,"h":21.55,"l":21.01,"c":21.05,"v":4549400},{"d":"2012-11-05","o":21.08,"h":21.15,"l":20.64,"c":20.83,"v":3237200},{"d":"2012-11-06","o":20.96,"h":20.97,"l":20.65,"c":20.84,"v":2931600},{"d":"2012-11-07","o":20.64,"h":20.73,"l":20.25,"c":20.59,"v":3258700},{"d":"2012-11-08","o":20.55,"h":20.56,"l":19.66,"c":19.69,"v":5013200},{"d":"2012-11-09","o":19.68,"h":20.21,"l":19.51,"c":19.89,"v":3223100},{"d":"2012-11-12","o":19.94,"h":19.95,"l":19.51,"c":19.54,"v":2708900},{"d":"2012-11-13","o":19.32,"h":19.99,"l":19.26,"c":19.64,"v":3748700},{"d":"2012-11-14","o":20.23,"h":20.46,"l":19.28,"c":19.34,"v":4824000},{"d":"2012-11-15","o":19.25,"h":19.25,"l":18.57,"c":18.87,"v":4718400},{"d":"2012-11-16","o":18.48,"h":18.68,"l":18.31,"c":18.49,"v":7666800},{"d":"2012-11-19","o":18.7,"h":18.93,"l":18.57,"c":18.84,"v":4821200},{"d":"2012-11-20","o":18.85,"h":19.27,"l":18.84,"c":19.16,"v":4134500},{"d":"2012-11-21","o":19.16,"h":19.46,"l":19.03,"c":19.32,"v":2134100},{"d":"2012-11-23","o":19.45,"h":19.72,"l":19.44,"c":19.68,"v":2099000},{"d":"2012-11-26","o":19.68,"h":19.72,"l":19.19,"c":19.48,"v":5220400},{"d":"2012-11-27","o":19.56,"h":19.77,"l":19.3,"c":19.39,"v":4693500},{"d":"2012-11-28","o":20.57,"h":21.1,"l":20.56,"c":20.77,"v":13812900},{"d":"2012-11-29","o":20.83,"h":21.16,"l":20.78,"c":21.09,"v":5746100},{"d":"2012-11-30","o":21.09,"h":21.2,"l":20.9,"c":21.2,"v":4013300},{"d":"2012-12-03","o":21.37,"h":21.37,"l":20.97,"c":21.3,"v":5531900},{"d":"2012-12-04","o":21.23,"h":21.54,"l":21.18,"c":21.45,"v":5357800},{"d":"2012-12-05","o":21.45,"h":21.49,"l":21.11,"c":21.26,"v":4038500},{"d":"2012-12-06","o":21.15,"h":21.63,"l":21.07,"c":21.38,"v":2880200},{"d":"2012-12-07","o":21.4,"h":21.42,"l":21.21,"c":21.4,"v":2095300},{"d":"2012-12-10","o":21.39,"h":21.39,"l":21.01,"c":21.02,"v":4635900},{"d":"2012-12-11","o":21.09,"h":21.29,"l":20.87,"c":21.01,"v":5568000},{"d":"2012-12-12","o":21.13,"h":21.23,"l":20.69,"c":20.87,"v":5097200},{"d":"2012-12-13","o":20.87,"h":20.98,"l":20.58,"c":20.71,"v":2631000},{"d":"2012-12-14","o":20.66,"h":20.81,"l":20.36,"c":20.57,"v":3377600},{"d":"2012-12-17","o":20.55,"h":20.78,"l":20.31,"c":20.74,"v":3556900},{"d":"2012-12-18","o":20.74,"h":21.1,"l":20.64,"c":21.05,"v":3845700},{"d":"2012-12-19","o":21.06,"h":21.36,"l":20.87,"c":20.95,"v":4075400},{"d":"2012-12-20","o":20.96,"h":21.02,"l":20.57,"c":20.84,"v":2450000},{"d":"2012-12-21","o":20.59,"h":20.92,"l":20.42,"c":20.68,"v":4291200},{"d":"2012-12-24","o":20.66,"h":20.73,"l":20.43,"c":20.49,"v":695200},{"d":"2012-12-26","o":20.5,"h":20.51,"l":19.6,"c":19.65,"v":3064400},{"d":"2012-12-27","o":19.71,"h":19.84,"l":19.29,"c":19.7,"v":3295900},{"d":"2012-12-28","o":19.56,"h":20.02,"l":19.46,"c":19.85,"v":3128900},{"d":"2012-12-31","o":19.79,"h":20.55,"l":19.78,"c":20.51,"v":2363100},{"d":"2013-01-02","o":20.52,"h":20.7,"l":19.77,"c":20.08,"v":6400700},{"d":"2013-01-03","o":20.06,"h":20.53,"l":20.06,"c":20.4,"v":2840800},{"d":"2013-01-04","o":20.46,"h":20.79,"l":20.25,"c":20.65,"v":2977500},{"d":"2013-01-07","o":20.56,"h":20.73,"l":19.75,"c":19.89,"v":3472400},{"d":"2013-01-08","o":19.96,"h":20.59,"l":19.94,"c":20.37,"v":3170300},{"d":"2013-01-09","o":20.45,"h":20.79,"l":20.42,"c":20.63,"v":2728000},{"d":"2013-01-10","o":19.84,"h":19.99,"l":19.37,"c":19.94,"v":7296100},{"d":"2013-01-11","o":19.92,"h":19.96,"l":19.07,"c":19.14,"v":7041800},{"d":"2013-01-14","o":19.25,"h":19.82,"l":19.21,"c":19.64,"v":7143800},{"d":"2013-01-15","o":19.65,"h":20.61,"l":19.52,"c":20.58,"v":5283500},{"d":"2013-01-16","o":20.61,"h":20.91,"l":20.43,"c":20.77,"v":4722400},{"d":"2013-01-17","o":20.82,"h":21.13,"l":20.75,"c":21.09,"v":3324400},{"d":"2013-01-18","o":21.04,"h":21.23,"l":20.9,"c":21.22,"v":3828600},{"d":"2013-01-22","o":21.18,"h":21.27,"l":20.89,"c":20.97,"v":2860700},{"d":"2013-01-23","o":20.91,"h":20.93,"l":20.3,"c":20.36,"v":3588000},{"d":"2013-01-24","o":20.41,"h":20.88,"l":20.33,"c":20.51,"v":3136900},{"d":"2013-01-25","o":20.62,"h":20.65,"l":20.38,"c":20.55,"v":2254900},{"d":"2013-01-28","o":20.62,"h":20.65,"l":20.28,"c":20.44,"v":2672100},{"d":"2013-01-29","o":20.45,"h":20.48,"l":20.12,"c":20.21,"v":2837600},{"d":"2013-01-30","o":20.24,"h":20.67,"l":20.23,"c":20.39,"v":3319600},{"d":"2013-01-31","o":20.33,"h":20.54,"l":19.99,"c":20.21,"v":2738800},{"d":"2013-02-01","o":20.38,"h":20.38,"l":20.01,"c":20.19,"v":1523100},{"d":"2013-02-04","o":20.06,"h":20.1,"l":19.73,"c":20.06,"v":4242500},{"d":"2013-02-05","o":20.12,"h":20.65,"l":20.12,"c":20.56,"v":2697000},{"d":"2013-02-06","o":20.53,"h":20.94,"l":20.5,"c":20.81,"v":3046600},{"d":"2013-02-07","o":20.78,"h":20.86,"l":20.25,"c":20.3,"v":3376400},{"d":"2013-02-08","o":20.35,"h":20.5,"l":20.25,"c":20.34,"v":2751400},{"d":"2013-02-11","o":20.3,"h":20.37,"l":20.08,"c":20.09,"v":1732100},{"d":"2013-02-12","o":20.2,"h":20.46,"l":20.1,"c":20.31,"v":2227000},{"d":"2013-02-13","o":20.32,"h":20.38,"l":20.05,"c":20.21,"v":2373000},{"d":"2013-02-14","o":20.13,"h":20.22,"l":19.95,"c":19.99,"v":2803900},{"d":"2013-02-15","o":20,"h":20.79,"l":20,"c":20.44,"v":3062300},{"d":"2013-02-19","o":20.91,"h":21.02,"l":20.64,"c":20.94,"v":3226100},{"d":"2013-02-20","o":20.96,"h":21.09,"l":20.65,"c":20.65,"v":2247400},{"d":"2013-02-21","o":20.58,"h":20.98,"l":20.47,"c":20.61,"v":3108500},{"d":"2013-02-22","o":20.61,"h":20.71,"l":20.17,"c":20.64,"v":3048100},{"d":"2013-02-25","o":20.66,"h":20.66,"l":20.25,"c":20.32,"v":2383500},{"d":"2013-02-26","o":20.44,"h":20.81,"l":20.32,"c":20.69,"v":2969000},{"d":"2013-02-27","o":20.75,"h":21.15,"l":20.57,"c":21.02,"v":2607900},{"d":"2013-02-28","o":20.99,"h":21.19,"l":20.67,"c":20.68,"v":3797500},{"d":"2013-03-01","o":20.63,"h":20.85,"l":20.4,"c":20.78,"v":3606100},{"d":"2013-03-04","o":20.8,"h":21.72,"l":20.77,"c":21.67,"v":6648100},{"d":"2013-03-05","o":21.84,"h":22.63,"l":21.81,"c":22.55,"v":6819000},{"d":"2013-03-06","o":20.62,"h":20.83,"l":19.65,"c":20.27,"v":15919000},{"d":"2013-03-07","o":20.26,"h":20.75,"l":20.23,"c":20.41,"v":5979000},{"d":"2013-03-08","o":20.54,"h":21.16,"l":20.47,"c":21.07,"v":8877700},{"d":"2013-03-11","o":20.94,"h":20.99,"l":20.64,"c":20.65,"v":3418400},{"d":"2013-03-12","o":20.55,"h":20.8,"l":20.46,"c":20.5,"v":2673400},{"d":"2013-03-13","o":20.5,"h":20.84,"l":20.48,"c":20.84,"v":2872400},{"d":"2013-03-14","o":20.95,"h":20.98,"l":20.71,"c":20.79,"v":1955800},{"d":"2013-03-15","o":20.67,"h":20.69,"l":20.36,"c":20.38,"v":3240300},{"d":"2013-03-18","o":20.13,"h":20.38,"l":20.11,"c":20.15,"v":2607900},{"d":"2013-03-19","o":20.13,"h":20.25,"l":19.31,"c":19.48,"v":5292300},{"d":"2013-03-20","o":19.66,"h":19.83,"l":19.35,"c":19.48,"v":5089800},{"d":"2013-03-21","o":19.41,"h":19.48,"l":18.87,"c":19.06,"v":5131300},{"d":"2013-03-22","o":19.19,"h":19.27,"l":18.67,"c":18.75,"v":5687300},{"d":"2013-03-25","o":18.83,"h":18.97,"l":18.55,"c":18.59,"v":4187600},{"d":"2013-03-26","o":18.68,"h":18.68,"l":18.02,"c":18.38,"v":5437400},{"d":"2013-03-27","o":18.26,"h":18.49,"l":18.04,"c":18.47,"v":2747200},{"d":"2013-03-28","o":18.38,"h":18.73,"l":18.37,"c":18.7,"v":3562400},{"d":"2013-04-01","o":18.65,"h":18.77,"l":18.34,"c":18.46,"v":2138200},{"d":"2013-04-02","o":18.69,"h":19.09,"l":18.65,"c":18.84,"v":4871200},{"d":"2013-04-03","o":18.85,"h":19.02,"l":18.58,"c":18.6,"v":2757700},{"d":"2013-04-04","o":18.59,"h":19.04,"l":18.58,"c":18.98,"v":2168600},{"d":"2013-04-05","o":18.65,"h":19.15,"l":18.65,"c":19.14,"v":1826700},{"d":"2013-04-08","o":19.11,"h":19.37,"l":19.05,"c":19.37,"v":2007400},{"d":"2013-04-09","o":19.36,"h":19.46,"l":19.05,"c":19.09,"v":2417100},{"d":"2013-04-10","o":19.47,"h":19.61,"l":19.31,"c":19.47,"v":2879300},{"d":"2013-04-11","o":19.64,"h":20.07,"l":19.54,"c":19.91,"v":2825400},{"d":"2013-04-12","o":19.78,"h":19.95,"l":19.39,"c":19.39,"v":3591400},{"d":"2013-04-15","o":19.24,"h":19.68,"l":19.13,"c":19.16,"v":4040400},{"d":"2013-04-16","o":19.31,"h":19.45,"l":19.17,"c":19.42,"v":2034900},{"d":"2013-04-17","o":19.23,"h":19.27,"l":18.79,"c":18.86,"v":2028000},{"d":"2013-04-18","o":18.91,"h":18.96,"l":18.35,"c":18.42,"v":3150200},{"d":"2013-04-19","o":18.44,"h":18.74,"l":18.23,"c":18.62,"v":2011600},{"d":"2013-04-22","o":18.67,"h":18.82,"l":18.39,"c":18.69,"v":1519200},{"d":"2013-04-23","o":18.83,"h":18.94,"l":18.38,"c":18.51,"v":2480600},{"d":"2013-04-24","o":18.54,"h":18.72,"l":18.4,"c":18.61,"v":1309500},{"d":"2013-04-25","o":18.7,"h":19.15,"l":18.66,"c":18.97,"v":1640800},{"d":"2013-04-26","o":18.97,"h":19.02,"l":18.65,"c":18.96,"v":1473500},{"d":"2013-04-29","o":19,"h":19.27,"l":18.8,"c":19.12,"v":2788600},{"d":"2013-04-30","o":19.15,"h":19.51,"l":18.94,"c":19.45,"v":5074700},{"d":"2013-05-01","o":19.35,"h":19.55,"l":18.65,"c":18.73,"v":3806400},{"d":"2013-05-02","o":18.76,"h":18.94,"l":18.61,"c":18.87,"v":3213500},{"d":"2013-05-03","o":18.96,"h":19.23,"l":18.92,"c":19.01,"v":2585200},{"d":"2013-05-06","o":18.96,"h":19.24,"l":18.91,"c":19.17,"v":1809700},{"d":"2013-05-07","o":18.95,"h":19.41,"l":18.94,"c":19.37,"v":5006200},{"d":"2013-05-08","o":19.34,"h":19.46,"l":19.21,"c":19.45,"v":2972700},{"d":"2013-05-09","o":19.48,"h":19.94,"l":19.42,"c":19.57,"v":3000100},{"d":"2013-05-10","o":19.65,"h":19.8,"l":19.51,"c":19.75,"v":2584500},{"d":"2013-05-13","o":19.72,"h":19.75,"l":19.56,"c":19.62,"v":1965300},{"d":"2013-05-14","o":19.58,"h":20.15,"l":19.57,"c":20.08,"v":3547500},{"d":"2013-05-15","o":20.1,"h":20.5,"l":19.9,"c":19.9,"v":3698000},{"d":"2013-05-16","o":19.91,"h":20,"l":19.68,"c":19.81,"v":1815100},{"d":"2013-05-17","o":19.81,"h":20.33,"l":19.65,"c":20.05,"v":4586900},{"d":"2013-05-20","o":20.01,"h":20.26,"l":19.94,"c":20.21,"v":2333600},{"d":"2013-05-21","o":20.17,"h":20.39,"l":20.09,"c":20.31,"v":3428700},{"d":"2013-05-22","o":19.99,"h":21.07,"l":19.76,"c":20.48,"v":10104800},{"d":"2013-05-23","o":20.2,"h":20.32,"l":19.96,"c":20.1,"v":4847000},{"d":"2013-05-24","o":19.85,"h":20.14,"l":19.72,"c":20.01,"v":2907300},{"d":"2013-05-28","o":20.18,"h":20.28,"l":19.79,"c":19.95,"v":4100300},{"d":"2013-05-29","o":19.84,"h":20.07,"l":19.33,"c":19.35,"v":3480200},{"d":"2013-05-30","o":19.45,"h":19.77,"l":19.4,"c":19.76,"v":2562800},{"d":"2013-05-31","o":19.76,"h":20.23,"l":19.6,"c":19.79,"v":2059100},{"d":"2013-06-03","o":19.76,"h":19.79,"l":19.37,"c":19.67,"v":3129100},{"d":"2013-06-04","o":19.67,"h":19.96,"l":19.59,"c":19.88,"v":2197400},{"d":"2013-06-05","o":19.78,"h":19.99,"l":19.51,"c":19.56,"v":1882700},{"d":"2013-06-06","o":19.6,"h":19.73,"l":19.47,"c":19.72,"v":1387500},{"d":"2013-06-07","o":19.87,"h":20.02,"l":19.79,"c":19.9,"v":1587200},{"d":"2013-06-10","o":19.94,"h":20.09,"l":19.53,"c":19.58,"v":1736600},{"d":"2013-06-11","o":19.38,"h":19.54,"l":19.15,"c":19.27,"v":1766200},{"d":"2013-06-12","o":19.42,"h":19.53,"l":18.84,"c":19,"v":2951200},{"d":"2013-06-13","o":18.98,"h":19.34,"l":18.91,"c":19.25,"v":2639100},{"d":"2013-06-14","o":19.27,"h":19.33,"l":18.99,"c":19.05,"v":1644300},{"d":"2013-06-17","o":19.18,"h":19.42,"l":19.01,"c":19.05,"v":2612700},{"d":"2013-06-18","o":19.09,"h":19.24,"l":18.99,"c":19.16,"v":1745000},{"d":"2013-06-19","o":19.02,"h":19.26,"l":18.7,"c":18.72,"v":4857200},{"d":"2013-06-20","o":18.45,"h":18.58,"l":18.2,"c":18.27,"v":4210300},{"d":"2013-06-21","o":18.41,"h":18.46,"l":18.07,"c":18.23,"v":4559600},{"d":"2013-06-24","o":18.06,"h":18.14,"l":17.37,"c":17.62,"v":4837000},{"d":"2013-06-25","o":17.75,"h":18.26,"l":17.63,"c":18.11,"v":3024100},{"d":"2013-06-26","o":18.28,"h":18.37,"l":17.98,"c":18.02,"v":2006500},{"d":"2013-06-27","o":17.95,"h":18.26,"l":17.88,"c":18.15,"v":1771100},{"d":"2013-06-28","o":18.06,"h":18.36,"l":18.05,"c":18.26,"v":2102900},{"d":"2013-07-01","o":18.35,"h":18.56,"l":18.28,"c":18.41,"v":1915700},{"d":"2013-07-02","o":18.37,"h":18.64,"l":18.35,"c":18.49,"v":2009400},{"d":"2013-07-03","o":18.38,"h":18.58,"l":18.35,"c":18.51,"v":1056400},{"d":"2013-07-05","o":18.6,"h":18.73,"l":18.39,"c":18.72,"v":1063600},{"d":"2013-07-08","o":18.76,"h":19.24,"l":18.76,"c":19.19,"v":1832300},{"d":"2013-07-09","o":19.34,"h":19.34,"l":18.96,"c":19.11,"v":2325700},{"d":"2013-07-10","o":19.13,"h":19.21,"l":19,"c":19.1,"v":1210400},{"d":"2013-07-11","o":19.34,"h":19.39,"l":19.16,"c":19.27,"v":1260300},{"d":"2013-07-12","o":19.28,"h":19.35,"l":19.02,"c":19.12,"v":1375700},{"d":"2013-07-15","o":19.2,"h":19.31,"l":19.06,"c":19.17,"v":1075400},{"d":"2013-07-16","o":19.19,"h":19.22,"l":18.73,"c":18.8,"v":2436800},{"d":"2013-07-17","o":18.92,"h":18.99,"l":18.59,"c":18.69,"v":2676600},{"d":"2013-07-18","o":18.77,"h":18.89,"l":18.65,"c":18.66,"v":1854000},{"d":"2013-07-19","o":18.64,"h":18.74,"l":18.57,"c":18.62,"v":1416600},{"d":"2013-07-22","o":18.64,"h":18.95,"l":18.51,"c":18.89,"v":3456400},{"d":"2013-07-23","o":18.9,"h":19.08,"l":18.81,"c":18.97,"v":1547200},{"d":"2013-07-24","o":19.04,"h":19.11,"l":18.86,"c":19.04,"v":1868600},{"d":"2013-07-25","o":18.97,"h":19.35,"l":18.95,"c":19.15,"v":1524400},{"d":"2013-07-26","o":19.09,"h":19.26,"l":18.87,"c":19.2,"v":1730200},{"d":"2013-07-29","o":19.1,"h":19.36,"l":19.1,"c":19.26,"v":1669700},{"d":"2013-07-30","o":19.19,"h":19.61,"l":19.17,"c":19.46,"v":2119000},{"d":"2013-07-31","o":19.53,"h":19.72,"l":19.51,"c":19.64,"v":2578900},{"d":"2013-08-01","o":19.78,"h":20,"l":19.73,"c":19.92,"v":2884700},{"d":"2013-08-02","o":19.86,"h":20.12,"l":19.85,"c":20.05,"v":1769800},{"d":"2013-08-05","o":19.99,"h":20.05,"l":19.85,"c":19.97,"v":4251000},{"d":"2013-08-06","o":16.91,"h":17.62,"l":16.6,"c":17.57,"v":22783300},{"d":"2013-08-07","o":17.41,"h":17.43,"l":16.9,"c":16.9,"v":5551200},{"d":"2013-08-08","o":17.03,"h":17.15,"l":16.77,"c":17.04,"v":4325800},{"d":"2013-08-09","o":17.04,"h":17.06,"l":16.81,"c":16.86,"v":2174800},{"d":"2013-08-12","o":16.82,"h":16.89,"l":16.71,"c":16.84,"v":2674500},{"d":"2013-08-13","o":16.84,"h":17.18,"l":16.73,"c":17.08,"v":2996600},{"d":"2013-08-14","o":17.02,"h":17.04,"l":16.75,"c":16.89,"v":2630700},{"d":"2013-08-15","o":16.74,"h":16.76,"l":16.44,"c":16.54,"v":3422800},{"d":"2013-08-16","o":16.43,"h":16.66,"l":16.3,"c":16.3,"v":3002200},{"d":"2013-08-19","o":16.2,"h":16.23,"l":15.97,"c":16,"v":3557800},{"d":"2013-08-20","o":16.17,"h":16.45,"l":16.15,"c":16.38,"v":4126200},{"d":"2013-08-21","o":14.65,"h":15.33,"l":14.33,"c":14.76,"v":14351700},{"d":"2013-08-22","o":14.75,"h":15.28,"l":14.53,"c":15.21,"v":9047900},{"d":"2013-08-23","o":15.28,"h":15.28,"l":14.74,"c":14.78,"v":5627200},{"d":"2013-08-26","o":14.8,"h":15,"l":14.75,"c":14.76,"v":3214700},{"d":"2013-08-27","o":14.66,"h":14.81,"l":14.58,"c":14.61,"v":4014000},{"d":"2013-08-28","o":14.6,"h":14.79,"l":14.58,"c":14.65,"v":4058300},{"d":"2013-08-29","o":14.65,"h":14.75,"l":14.53,"c":14.58,"v":2704800},{"d":"2013-08-30","o":14.54,"h":14.7,"l":14.43,"c":14.47,"v":3369400},{"d":"2013-09-03","o":14.59,"h":14.69,"l":14.32,"c":14.37,"v":4259400},{"d":"2013-09-04","o":14.38,"h":14.68,"l":14.27,"c":14.66,"v":5374200},{"d":"2013-09-05","o":14.67,"h":14.9,"l":14.64,"c":14.86,"v":5054600},{"d":"2013-09-06","o":14.91,"h":15.05,"l":14.65,"c":14.77,"v":3757700},{"d":"2013-09-09","o":14.77,"h":15.09,"l":14.75,"c":14.91,"v":2923600},{"d":"2013-09-10","o":14.93,"h":15,"l":14.6,"c":14.73,"v":3646500},{"d":"2013-09-11","o":14.75,"h":15.19,"l":14.58,"c":14.9,"v":5781100},{"d":"2013-09-12","o":14.84,"h":14.91,"l":14.52,"c":14.56,"v":5181900},{"d":"2013-09-13","o":14.63,"h":14.91,"l":14.57,"c":14.86,"v":4644700},{"d":"2013-09-16","o":15.01,"h":15.09,"l":14.73,"c":14.86,"v":5263400},{"d":"2013-09-17","o":15.06,"h":15.52,"l":15.06,"c":15.12,"v":5158100},{"d":"2013-09-18","o":15.15,"h":15.38,"l":14.8,"c":15.34,"v":4295800},{"d":"2013-09-19","o":15.35,"h":15.41,"l":14.99,"c":15.03,"v":3145100},{"d":"2013-09-20","o":15.02,"h":15.06,"l":14.71,"c":14.77,"v":5584200},{"d":"2013-09-23","o":14.8,"h":14.84,"l":14.38,"c":14.39,"v":4721600},{"d":"2013-09-24","o":14.45,"h":14.51,"l":14.25,"c":14.28,"v":5083100},{"d":"2013-09-25","o":14.36,"h":14.47,"l":14.2,"c":14.27,"v":4042900},{"d":"2013-09-26","o":14.37,"h":14.46,"l":14.2,"c":14.24,"v":3333400},{"d":"2013-09-27","o":14.25,"h":14.43,"l":14.13,"c":14.33,"v":2589400},{"d":"2013-09-30","o":14.07,"h":14.13,"l":13.9,"c":13.99,"v":4604300},{"d":"2013-10-01","o":14,"h":14.22,"l":13.99,"c":14.07,"v":3471500},{"d":"2013-10-02","o":13.91,"h":14.05,"l":13.83,"c":13.96,"v":3426600},{"d":"2013-10-03","o":13.98,"h":14.03,"l":13.77,"c":13.78,"v":3913100},{"d":"2013-10-04","o":13.84,"h":13.95,"l":13.77,"c":13.9,"v":3645200},{"d":"2013-10-07","o":13.77,"h":13.77,"l":13.52,"c":13.55,"v":4295200},{"d":"2013-10-08","o":13.53,"h":13.63,"l":13.22,"c":13.24,"v":4973600},{"d":"2013-10-09","o":13.28,"h":13.42,"l":13.14,"c":13.28,"v":3240800},{"d":"2013-10-10","o":13.44,"h":13.56,"l":13.39,"c":13.55,"v":2967200},{"d":"2013-10-11","o":13.54,"h":13.56,"l":13.15,"c":13.26,"v":4290300},{"d":"2013-10-14","o":13.21,"h":13.52,"l":13.21,"c":13.48,"v":2039000},{"d":"2013-10-15","o":13.48,"h":13.6,"l":13.36,"c":13.46,"v":6649800},{"d":"2013-10-16","o":13.58,"h":13.73,"l":13.56,"c":13.71,"v":2418100},{"d":"2013-10-17","o":13.68,"h":13.82,"l":13.64,"c":13.8,"v":2070700},{"d":"2013-10-18","o":13.86,"h":14.27,"l":13.84,"c":14.19,"v":4644600},{"d":"2013-10-21","o":14.15,"h":14.17,"l":13.82,"c":13.9,"v":3575900},{"d":"2013-10-22","o":13.87,"h":14.11,"l":13.87,"c":14.03,"v":2550200},{"d":"2013-10-23","o":14,"h":14.03,"l":13.83,"c":13.92,"v":2730300},{"d":"2013-10-24","o":13.93,"h":14.18,"l":13.86,"c":14.17,"v":2187700},{"d":"2013-10-25","o":14.11,"h":14.43,"l":13.99,"c":14.42,"v":3481100},{"d":"2013-10-28","o":14.45,"h":15.27,"l":14.45,"c":15.03,"v":6991500},{"d":"2013-10-29","o":15.01,"h":15.28,"l":14.78,"c":15.27,"v":6463100},{"d":"2013-10-30","o":15.26,"h":15.67,"l":15.16,"c":15.52,"v":6455900},{"d":"2013-10-31","o":15.46,"h":15.66,"l":15.33,"c":15.49,"v":5028700},{"d":"2013-11-01","o":15.48,"h":15.51,"l":14.96,"c":15.13,"v":3847800},{"d":"2013-11-04","o":15.11,"h":15.39,"l":15.1,"c":15.27,"v":3494400},{"d":"2013-11-05","o":15.21,"h":15.4,"l":15,"c":15.25,"v":3422200},{"d":"2013-11-06","o":14.99,"h":15.03,"l":14.6,"c":14.65,"v":8726500},{"d":"2013-11-07","o":16.08,"h":16.17,"l":15.1,"c":15.25,"v":14477900},{"d":"2013-11-08","o":15.42,"h":16.25,"l":15.42,"c":16.21,"v":7987400},{"d":"2013-11-11","o":16.4,"h":16.49,"l":15.96,"c":16.01,"v":4524000},{"d":"2013-11-12","o":15.91,"h":16.18,"l":15.91,"c":16.03,"v":3851900},{"d":"2013-11-13","o":16.08,"h":16.25,"l":15.98,"c":16.07,"v":4426900},{"d":"2013-11-14","o":16.06,"h":16.15,"l":15.9,"c":15.91,"v":4938100},{"d":"2013-11-15","o":15.88,"h":15.93,"l":15.59,"c":15.78,"v":5087200},{"d":"2013-11-18","o":15.85,"h":16.07,"l":15.79,"c":15.9,"v":2969900},{"d":"2013-11-19","o":15.84,"h":16.06,"l":15.71,"c":15.9,"v":2820100},{"d":"2013-11-20","o":15.98,"h":16.18,"l":15.91,"c":16,"v":2262200},{"d":"2013-11-21","o":16,"h":16.26,"l":15.93,"c":16.23,"v":2544200},{"d":"2013-11-22","o":16.23,"h":16.23,"l":15.83,"c":16,"v":2892000},{"d":"2013-11-25","o":16.09,"h":16.22,"l":16.01,"c":16.13,"v":2479100},{"d":"2013-11-26","o":16.18,"h":16.25,"l":16.01,"c":16.02,"v":1831700},{"d":"2013-11-27","o":16.06,"h":16.19,"l":15.96,"c":16.1,"v":2335400},{"d":"2013-11-29","o":16.09,"h":16.39,"l":16.03,"c":16.27,"v":1716500},{"d":"2013-12-02","o":16.59,"h":16.95,"l":16.25,"c":16.28,"v":6133500},{"d":"2013-12-03","o":16.3,"h":16.68,"l":16.28,"c":16.52,"v":4600800},{"d":"2013-12-04","o":16.41,"h":16.48,"l":16.05,"c":16.13,"v":5026500},{"d":"2013-12-05","o":16.04,"h":16.5,"l":15.83,"c":16.4,"v":6916300},{"d":"2013-12-06","o":15.96,"h":16.17,"l":14.65,"c":14.85,"v":16320400},{"d":"2013-12-09","o":14.86,"h":14.94,"l":14.66,"c":14.84,"v":4489400},{"d":"2013-12-10","o":14.77,"h":14.79,"l":14.32,"c":14.39,"v":6718500},{"d":"2013-12-11","o":14.44,"h":14.55,"l":14.32,"c":14.34,"v":5127600},{"d":"2013-12-12","o":14.28,"h":14.33,"l":14.11,"c":14.14,"v":3379900},{"d":"2013-12-13","o":14.15,"h":14.44,"l":14.1,"c":14.17,"v":6800100},{"d":"2013-12-16","o":14.2,"h":14.26,"l":14.1,"c":14.22,"v":3237800},{"d":"2013-12-17","o":14.24,"h":14.28,"l":14.11,"c":14.21,"v":2759000},{"d":"2013-12-18","o":14.09,"h":14.27,"l":13.95,"c":14.23,"v":4050200},{"d":"2013-12-19","o":14.23,"h":14.29,"l":14.07,"c":14.16,"v":2509000},{"d":"2013-12-20","o":14.21,"h":14.47,"l":14.18,"c":14.38,"v":5656600},{"d":"2013-12-23","o":14.46,"h":14.59,"l":14.39,"c":14.48,"v":3883200},{"d":"2013-12-24","o":14.52,"h":14.66,"l":14.48,"c":14.57,"v":1911600},{"d":"2013-12-26","o":14.59,"h":14.72,"l":14.52,"c":14.57,"v":2125000},{"d":"2013-12-27","o":14.57,"h":14.65,"l":14.42,"c":14.43,"v":2194100},{"d":"2013-12-30","o":14.48,"h":14.72,"l":14.38,"c":14.57,"v":3364500},{"d":"2013-12-31","o":14.57,"h":14.69,"l":14.36,"c":14.4,"v":2813400},{"d":"2014-01-02","o":14.76,"h":14.97,"l":14.57,"c":14.73,"v":7781900},{"d":"2014-01-03","o":14.77,"h":14.98,"l":14.75,"c":14.98,"v":3641500},{"d":"2014-01-06","o":14.99,"h":15.3,"l":14.99,"c":15.05,"v":5106800},{"d":"2014-01-07","o":15.09,"h":15.25,"l":14.85,"c":14.97,"v":3924000},{"d":"2014-01-08","o":14.95,"h":15.1,"l":14.8,"c":15.03,"v":3888600},{"d":"2014-01-09","o":14.93,"h":15.56,"l":14.89,"c":15.33,"v":7279600},{"d":"2014-01-10","o":15.52,"h":15.69,"l":15.37,"c":15.5,"v":5327100},{"d":"2014-01-13","o":15.4,"h":15.4,"l":14.64,"c":14.74,"v":5342600},{"d":"2014-01-14","o":14.84,"h":14.97,"l":14.7,"c":14.76,"v":2602100},{"d":"2014-01-15","o":14.86,"h":15.17,"l":14.76,"c":14.94,"v":4751200},{"d":"2014-01-16","o":14.86,"h":14.93,"l":14.27,"c":14.41,"v":9351400},{"d":"2014-01-17","o":14.41,"h":14.68,"l":14.36,"c":14.57,"v":5282400},{"d":"2014-01-21","o":14.71,"h":14.81,"l":14.56,"c":14.62,"v":3137400},{"d":"2014-01-22","o":14.6,"h":14.68,"l":14.22,"c":14.31,"v":5807600},{"d":"2014-01-23","o":13.25,"h":13.32,"l":12.8,"c":13.19,"v":27642700},{"d":"2014-01-24","o":13.21,"h":13.26,"l":12.76,"c":12.77,"v":9477900},{"d":"2014-01-27","o":12.82,"h":13.37,"l":12.59,"c":13.14,"v":12002600},{"d":"2014-01-28","o":13.23,"h":13.61,"l":13.2,"c":13.51,"v":11313800},{"d":"2014-01-29","o":13.48,"h":13.5,"l":13.26,"c":13.26,"v":5677100},{"d":"2014-01-30","o":13.34,"h":13.7,"l":13.27,"c":13.66,"v":4838500},{"d":"2014-01-31","o":13.5,"h":13.62,"l":13.38,"c":13.53,"v":3715800},{"d":"2014-02-03","o":13.53,"h":13.59,"l":13.12,"c":13.19,"v":5320200},{"d":"2014-02-04","o":13.23,"h":13.4,"l":12.96,"c":13.03,"v":5621700},{"d":"2014-02-05","o":13.04,"h":13.37,"l":13,"c":13.24,"v":4591300},{"d":"2014-02-06","o":13.29,"h":13.66,"l":13.29,"c":13.66,"v":3986800},{"d":"2014-02-07","o":13.69,"h":14.06,"l":13.61,"c":13.85,"v":4179200},{"d":"2014-02-10","o":13.84,"h":13.85,"l":13.59,"c":13.68,"v":2967400},{"d":"2014-02-11","o":13.73,"h":13.77,"l":13.57,"c":13.71,"v":3728700},{"d":"2014-02-12","o":13.7,"h":13.89,"l":13.49,"c":13.5,"v":4180300},{"d":"2014-02-13","o":13.4,"h":13.68,"l":13.29,"c":13.6,"v":2551100},{"d":"2014-02-14","o":13.53,"h":13.88,"l":13.43,"c":13.75,"v":2765800},{"d":"2014-02-18","o":13.78,"h":13.86,"l":13.52,"c":13.71,"v":2318000},{"d":"2014-02-19","o":13.88,"h":14.25,"l":13.8,"c":13.95,"v":4111000},{"d":"2014-02-20","o":13.99,"h":14.04,"l":13.72,"c":13.83,"v":2488700},{"d":"2014-02-21","o":13.85,"h":14.1,"l":13.8,"c":13.93,"v":3597800},{"d":"2014-02-24","o":13.98,"h":13.98,"l":13.73,"c":13.79,"v":4502700},{"d":"2014-02-25","o":13.81,"h":14.32,"l":13.7,"c":14.15,"v":3365800},{"d":"2014-02-26","o":14.26,"h":14.81,"l":14.24,"c":14.81,"v":5818200},{"d":"2014-02-27","o":14.7,"h":15.15,"l":14.64,"c":14.85,"v":5348400},{"d":"2014-02-28","o":14.85,"h":14.87,"l":14.33,"c":14.53,"v":4480800},{"d":"2014-03-03","o":14.41,"h":14.49,"l":14.06,"c":14.19,"v":5539500},{"d":"2014-03-04","o":14.37,"h":14.53,"l":14.37,"c":14.45,"v":5599500},{"d":"2014-03-05","o":14.45,"h":14.55,"l":14.34,"c":14.5,"v":1703300},{"d":"2014-03-06","o":14.41,"h":14.42,"l":14.22,"c":14.28,"v":2398100},{"d":"2014-03-07","o":14.32,"h":14.48,"l":14.23,"c":14.38,"v":3232000},{"d":"2014-03-10","o":14.4,"h":14.41,"l":13.9,"c":14.21,"v":8384000},{"d":"2014-03-11","o":13.48,"h":13.67,"l":13.01,"c":13.1,"v":21493800},{"d":"2014-03-12","o":12.71,"h":12.89,"l":12.56,"c":12.75,"v":12879700},{"d":"2014-03-13","o":12.77,"h":12.99,"l":12.66,"c":12.9,"v":8237100},{"d":"2014-03-14","o":12.77,"h":13.09,"l":12.71,"c":12.78,"v":5501200},{"d":"2014-03-17","o":12.81,"h":12.91,"l":12.65,"c":12.78,"v":5464800},{"d":"2014-03-18","o":12.87,"h":12.96,"l":12.77,"c":12.82,"v":3121400},{"d":"2014-03-19","o":12.81,"h":13.08,"l":12.76,"c":12.94,"v":5385200},{"d":"2014-03-20","o":12.89,"h":12.93,"l":12.74,"c":12.79,"v":3475700},{"d":"2014-03-21","o":12.86,"h":13.09,"l":12.84,"c":12.94,"v":7873100},{"d":"2014-03-24","o":13.02,"h":13.08,"l":12.77,"c":12.8,"v":5240600},{"d":"2014-03-25","o":12.89,"h":12.92,"l":12.52,"c":12.67,"v":4190000},{"d":"2014-03-26","o":12.74,"h":12.86,"l":12.35,"c":12.36,"v":5612800},{"d":"2014-03-27","o":12.34,"h":12.38,"l":12.11,"c":12.12,"v":5868600},{"d":"2014-03-28","o":12.14,"h":12.44,"l":12.14,"c":12.32,"v":3250900},{"d":"2014-03-31","o":12.28,"h":12.33,"l":12.12,"c":12.24,"v":3016900},{"d":"2014-04-01","o":12.25,"h":12.36,"l":12.18,"c":12.33,"v":3585100},{"d":"2014-04-02","o":12.32,"h":12.8,"l":12.2,"c":12.72,"v":5354500},{"d":"2014-04-03","o":12.8,"h":12.95,"l":12.6,"c":12.81,"v":5158100},{"d":"2014-04-04","o":12.84,"h":12.99,"l":12.68,"c":12.68,"v":4882700},{"d":"2014-04-07","o":12.31,"h":12.42,"l":11.6,"c":11.68,"v":12817700},{"d":"2014-04-08","o":11.5,"h":11.84,"l":11.48,"c":11.73,"v":7823400},{"d":"2014-04-09","o":11.72,"h":11.81,"l":11.56,"c":11.77,"v":6958400},{"d":"2014-04-10","o":11.76,"h":11.8,"l":11.27,"c":11.38,"v":5402200},{"d":"2014-04-11","o":11.26,"h":11.31,"l":10.85,"c":11,"v":6540100},{"d":"2014-04-14","o":11.1,"h":11.18,"l":10.83,"c":10.95,"v":4310500},{"d":"2014-04-15","o":11,"h":11.33,"l":10.95,"c":11.29,"v":5526800},{"d":"2014-04-16","o":11.35,"h":11.53,"l":11.04,"c":11.25,"v":4371100},{"d":"2014-04-17","o":11.28,"h":11.28,"l":10.96,"c":10.99,"v":4296600},{"d":"2014-04-21","o":11.02,"h":11.15,"l":10.88,"c":10.98,"v":3178400},{"d":"2014-04-22","o":11.01,"h":11.2,"l":10.96,"c":11.1,"v":3230300},{"d":"2014-04-23","o":11.11,"h":11.24,"l":11.02,"c":11.1,"v":3399000},{"d":"2014-04-24","o":11.12,"h":11.37,"l":11.11,"c":11.32,"v":5213600},{"d":"2014-04-25","o":11.31,"h":11.34,"l":11.17,"c":11.25,"v":3822400},{"d":"2014-04-28","o":11.27,"h":11.54,"l":11.21,"c":11.43,"v":4972900},{"d":"2014-04-29","o":11.38,"h":11.6,"l":11.36,"c":11.49,"v":4178000},{"d":"2014-04-30","o":11.5,"h":11.59,"l":11.32,"c":11.56,"v":3243500},{"d":"2014-05-01","o":11.58,"h":11.63,"l":11.42,"c":11.49,"v":2930300},{"d":"2014-05-02","o":11.5,"h":11.76,"l":11.44,"c":11.5,"v":3170000},{"d":"2014-05-05","o":11.47,"h":11.52,"l":11.24,"c":11.27,"v":3615300},{"d":"2014-05-06","o":11.22,"h":11.27,"l":10.97,"c":11,"v":4340700},{"d":"2014-05-07","o":11.14,"h":11.14,"l":10.77,"c":10.93,"v":4682800},{"d":"2014-05-08","o":11.05,"h":11.48,"l":11.03,"c":11.16,"v":5498600},{"d":"2014-05-09","o":11.17,"h":11.57,"l":11.15,"c":11.5,"v":4789500},{"d":"2014-05-12","o":11.52,"h":11.8,"l":11.52,"c":11.6,"v":5635000},{"d":"2014-05-13","o":11.58,"h":11.83,"l":11.51,"c":11.8,"v":4044800},{"d":"2014-05-14","o":11.8,"h":11.87,"l":11.69,"c":11.84,"v":5775200},{"d":"2014-05-15","o":11.74,"h":11.79,"l":11.42,"c":11.5,"v":4901000},{"d":"2014-05-16","o":11.59,"h":11.83,"l":11.56,"c":11.81,"v":3446500},{"d":"2014-05-19","o":11.8,"h":12.03,"l":11.7,"c":11.97,"v":4278900},{"d":"2014-05-20","o":11.8,"h":11.84,"l":11.28,"c":11.33,"v":8366300},{"d":"2014-05-21","o":10.84,"h":11.35,"l":10.5,"c":10.6,"v":17283800},{"d":"2014-05-22","o":10.36,"h":10.78,"l":10.12,"c":10.77,"v":10502200},{"d":"2014-05-23","o":10.74,"h":10.94,"l":10.56,"c":10.87,"v":5341000},{"d":"2014-05-27","o":10.99,"h":11.01,"l":10.86,"c":10.94,"v":4804400},{"d":"2014-05-28","o":10.91,"h":10.91,"l":10.65,"c":10.81,"v":3434400},{"d":"2014-05-29","o":10.87,"h":10.93,"l":10.77,"c":10.85,"v":3353100},{"d":"2014-05-30","o":10.81,"h":10.9,"l":10.68,"c":10.73,"v":3215500},{"d":"2014-06-02","o":10.87,"h":10.88,"l":10.53,"c":10.62,"v":4162400},{"d":"2014-06-03","o":10.56,"h":10.75,"l":10.51,"c":10.71,"v":3010400},{"d":"2014-06-04","o":10.66,"h":10.79,"l":10.61,"c":10.77,"v":2476000},{"d":"2014-06-05","o":10.69,"h":10.84,"l":10.51,"c":10.63,"v":5151600},{"d":"2014-06-06","o":10.66,"h":10.7,"l":10.53,"c":10.54,"v":4457700},{"d":"2014-06-09","o":10.57,"h":10.88,"l":10.54,"c":10.85,"v":3791400},{"d":"2014-06-10","o":10.87,"h":11.24,"l":10.84,"c":11.24,"v":6094300},{"d":"2014-06-11","o":11.17,"h":11.3,"l":11.11,"c":11.26,"v":5207100},{"d":"2014-06-12","o":11.16,"h":11.16,"l":10.9,"c":11.06,"v":3971700},{"d":"2014-06-13","o":11.22,"h":11.43,"l":11.11,"c":11.31,"v":4868900},{"d":"2014-06-16","o":11.32,"h":11.66,"l":11.27,"c":11.64,"v":4332400},{"d":"2014-06-17","o":11.64,"h":11.86,"l":11.59,"c":11.77,"v":4595400},{"d":"2014-06-18","o":11.78,"h":11.78,"l":11.58,"c":11.78,"v":2830400},{"d":"2014-06-19","o":11.82,"h":11.93,"l":11.49,"c":11.5,"v":3330800},{"d":"2014-06-20","o":11.5,"h":11.59,"l":11.45,"c":11.58,"v":4280300},{"d":"2014-06-23","o":11.57,"h":11.72,"l":11.52,"c":11.62,"v":2806600},{"d":"2014-06-24","o":11.59,"h":11.82,"l":11.47,"c":11.75,"v":4539400},{"d":"2014-06-25","o":11.73,"h":11.76,"l":11.5,"c":11.67,"v":3804100},{"d":"2014-06-26","o":11.66,"h":11.68,"l":11.3,"c":11.49,"v":4211300},{"d":"2014-06-27","o":11.5,"h":11.63,"l":11.39,"c":11.55,"v":18306800},{"d":"2014-06-30","o":11.41,"h":11.51,"l":11.13,"c":11.22,"v":5281300},{"d":"2014-07-01","o":11.27,"h":11.48,"l":11.25,"c":11.32,"v":4257800},{"d":"2014-07-02","o":11.3,"h":11.38,"l":11.12,"c":11.16,"v":3689500},{"d":"2014-07-03","o":11.23,"h":11.38,"l":11.22,"c":11.3,"v":2865200},{"d":"2014-07-07","o":11.31,"h":11.34,"l":11.12,"c":11.13,"v":3011800},{"d":"2014-07-08","o":11.16,"h":11.39,"l":10.99,"c":11.2,"v":4280700},{"d":"2014-07-09","o":11.19,"h":11.28,"l":11.07,"c":11.16,"v":2650800},{"d":"2014-07-10","o":10.97,"h":11.06,"l":10.88,"c":10.91,"v":3058600},{"d":"2014-07-11","o":10.9,"h":10.9,"l":10.73,"c":10.75,"v":2271400},{"d":"2014-07-14","o":10.84,"h":10.85,"l":10.62,"c":10.64,"v":2654500},{"d":"2014-07-15","o":10.66,"h":10.67,"l":10.48,"c":10.51,"v":3839000},{"d":"2014-07-16","o":10.58,"h":10.65,"l":10.38,"c":10.5,"v":3571300},{"d":"2014-07-17","o":10.47,"h":10.59,"l":10.41,"c":10.51,"v":3477600},{"d":"2014-07-18","o":10.52,"h":10.73,"l":10.46,"c":10.72,"v":3036400},{"d":"2014-07-21","o":10.67,"h":10.75,"l":10.43,"c":10.51,"v":2815500},{"d":"2014-07-22","o":10.53,"h":10.62,"l":10.34,"c":10.43,"v":4069600},{"d":"2014-07-23","o":10.48,"h":10.5,"l":10.31,"c":10.44,"v":3258600},{"d":"2014-07-24","o":10.44,"h":10.71,"l":10.44,"c":10.59,"v":5542900},{"d":"2014-07-25","o":10.54,"h":10.65,"l":10.36,"c":10.39,"v":2369200},{"d":"2014-07-28","o":10.39,"h":10.43,"l":10.18,"c":10.28,"v":6123900},{"d":"2014-07-29","o":10.29,"h":10.6,"l":10.28,"c":10.51,"v":3744900},{"d":"2014-07-30","o":10.6,"h":10.83,"l":10.52,"c":10.8,"v":3736600},{"d":"2014-07-31","o":10.73,"h":10.85,"l":10.52,"c":10.66,"v":3490300},{"d":"2014-08-01","o":10.66,"h":10.69,"l":10.2,"c":10.36,"v":4745000},{"d":"2014-08-04","o":10.41,"h":10.44,"l":10.2,"c":10.42,"v":3969800},{"d":"2014-08-05","o":10.4,"h":10.9,"l":10.3,"c":10.86,"v":5112700},{"d":"2014-08-06","o":10.83,"h":11.14,"l":10.78,"c":11.01,"v":5804800},{"d":"2014-08-07","o":11.09,"h":11.31,"l":10.98,"c":11.04,"v":5161000},{"d":"2014-08-08","o":11.08,"h":11.41,"l":11.08,"c":11.37,"v":4162700},{"d":"2014-08-11","o":11.39,"h":11.52,"l":11.26,"c":11.32,"v":2446700},{"d":"2014-08-12","o":11.25,"h":11.32,"l":11.08,"c":11.18,"v":3308300},{"d":"2014-08-13","o":11.18,"h":11.21,"l":10.84,"c":10.96,"v":3282900},{"d":"2014-08-14","o":10.97,"h":10.97,"l":10.58,"c":10.79,"v":5559000},{"d":"2014-08-15","o":10.84,"h":10.86,"l":10.63,"c":10.72,"v":3880300},{"d":"2014-08-18","o":10.81,"h":11.25,"l":10.78,"c":11.14,"v":7168200},{"d":"2014-08-19","o":11.23,"h":11.63,"l":11.23,"c":11.59,"v":10948800},{"d":"2014-08-20","o":12.58,"h":13.08,"l":12.21,"c":12.98,"v":31643000},{"d":"2014-08-21","o":13.15,"h":13.43,"l":13.06,"c":13.32,"v":12423700},{"d":"2014-08-22","o":13.32,"h":13.53,"l":13.18,"c":13.46,"v":5631600},{"d":"2014-08-25","o":13.49,"h":13.7,"l":13.3,"c":13.66,"v":5864900},{"d":"2014-08-26","o":13.67,"h":14.03,"l":13.56,"c":13.98,"v":8834200},{"d":"2014-08-27","o":13.99,"h":14.24,"l":13.97,"c":14.19,"v":7114700},{"d":"2014-08-28","o":13.85,"h":14.08,"l":13.68,"c":14.03,"v":7598000},{"d":"2014-08-29","o":14.02,"h":14.15,"l":13.85,"c":14.08,"v":5285200},{"d":"2014-09-02","o":14.13,"h":14.25,"l":13.96,"c":14.12,"v":4498000},{"d":"2014-09-03","o":14.16,"h":14.34,"l":14.02,"c":14.14,"v":4375500},{"d":"2014-09-04","o":14.14,"h":14.49,"l":14.12,"c":14.4,"v":5773500},{"d":"2014-09-05","o":14.26,"h":14.31,"l":13.81,"c":14.14,"v":7242800},{"d":"2014-09-08","o":14.07,"h":14.24,"l":13.79,"c":13.88,"v":6962000},{"d":"2014-09-09","o":13.82,"h":13.94,"l":13.7,"c":13.74,"v":5395200},{"d":"2014-09-10","o":13.71,"h":13.87,"l":13.52,"c":13.71,"v":4209400},{"d":"2014-09-11","o":13.69,"h":13.91,"l":13.64,"c":13.89,"v":3434400},{"d":"2014-09-12","o":13.89,"h":13.96,"l":13.65,"c":13.71,"v":3549900},{"d":"2014-09-15","o":13.69,"h":13.8,"l":13.45,"c":13.47,"v":4523300},{"d":"2014-09-16","o":13.77,"h":14.39,"l":13.64,"c":14.15,"v":8195000},{"d":"2014-09-17","o":14.07,"h":14.2,"l":13.78,"c":14.02,"v":4857600},{"d":"2014-09-18","o":14.12,"h":14.48,"l":14.06,"c":14.43,"v":4979200},{"d":"2014-09-19","o":14.73,"h":14.99,"l":14.34,"c":14.45,"v":9019300},{"d":"2014-09-22","o":14.4,"h":14.46,"l":14.09,"c":14.13,"v":4298800},{"d":"2014-09-23","o":14.2,"h":14.96,"l":14.15,"c":14.66,"v":6303000},{"d":"2014-09-24","o":14.62,"h":14.81,"l":14.28,"c":14.79,"v":6364900},{"d":"2014-09-25","o":14.72,"h":14.78,"l":14.36,"c":14.39,"v":4109200},{"d":"2014-09-26","o":14.41,"h":14.71,"l":14.41,"c":14.67,"v":3730400},{"d":"2014-09-29","o":14.46,"h":15.11,"l":14.44,"c":14.81,"v":8166600},{"d":"2014-09-30","o":14.77,"h":14.78,"l":14.52,"c":14.52,"v":5430800},{"d":"2014-10-01","o":14.51,"h":14.51,"l":14,"c":14.17,"v":5388100},{"d":"2014-10-02","o":14.13,"h":14.49,"l":13.98,"c":14.4,"v":4708200},{"d":"2014-10-03","o":14.52,"h":14.78,"l":14.36,"c":14.47,"v":4189100},{"d":"2014-10-06","o":14.52,"h":14.52,"l":14.1,"c":14.17,"v":3262000},{"d":"2014-10-07","o":14.04,"h":14.38,"l":13.91,"c":14.05,"v":4752400},{"d":"2014-10-08","o":14.07,"h":14.61,"l":14.01,"c":14.58,"v":4521300},{"d":"2014-10-09","o":14.42,"h":14.67,"l":14.14,"c":14.19,"v":4889600},{"d":"2014-10-10","o":14.13,"h":14.27,"l":13.83,"c":14,"v":4010000},{"d":"2014-10-13","o":13.95,"h":14.37,"l":13.88,"c":13.92,"v":4253400},{"d":"2014-10-14","o":14.07,"h":14.53,"l":14.02,"c":14.33,"v":4496600},{"d":"2014-10-15","o":14.19,"h":14.34,"l":13.79,"c":14.07,"v":5383300},{"d":"2014-10-16","o":13.82,"h":14.43,"l":13.76,"c":14.24,"v":4721000},{"d":"2014-10-17","o":14.32,"h":14.32,"l":13.48,"c":13.71,"v":6693800},{"d":"2014-10-20","o":13.68,"h":13.87,"l":13.27,"c":13.55,"v":6713100},{"d":"2014-10-21","o":13.72,"h":13.86,"l":13.44,"c":13.63,"v":4702200},{"d":"2014-10-22","o":13.66,"h":13.86,"l":13.46,"c":13.47,"v":3320200},{"d":"2014-10-23","o":13.57,"h":13.91,"l":13.54,"c":13.8,"v":4646600},{"d":"2014-10-24","o":13.26,"h":13.29,"l":12.6,"c":12.92,"v":12803400},{"d":"2014-10-27","o":12.84,"h":13,"l":12.67,"c":12.92,"v":6648000},{"d":"2014-10-28","o":12.87,"h":13.11,"l":12.52,"c":13.04,"v":7365700},{"d":"2014-10-29","o":13.02,"h":13.2,"l":12.8,"c":12.91,"v":3449900},{"d":"2014-10-30","o":12.83,"h":12.91,"l":12.68,"c":12.86,"v":4446200},{"d":"2014-10-31","o":13.2,"h":13.23,"l":12.83,"c":12.87,"v":7274800},{"d":"2014-11-03","o":12.91,"h":13.12,"l":12.73,"c":12.89,"v":4299100},{"d":"2014-11-04","o":12.85,"h":12.95,"l":12.65,"c":12.89,"v":4541300},{"d":"2014-11-05","o":12.95,"h":13.27,"l":12.74,"c":13.22,"v":8717000},{"d":"2014-11-06","o":13.27,"h":13.92,"l":13.25,"c":13.82,"v":6518100},{"d":"2014-11-07","o":13.18,"h":13.38,"l":12.88,"c":12.94,"v":11129000},{"d":"2014-11-10","o":12.55,"h":12.62,"l":12.24,"c":12.47,"v":9914500},{"d":"2014-11-11","o":12.47,"h":12.52,"l":12.28,"c":12.51,"v":4468900},{"d":"2014-11-12","o":13.63,"h":13.85,"l":13.14,"c":13.8,"v":16021700},{"d":"2014-11-13","o":13.73,"h":13.92,"l":13.55,"c":13.58,"v":5148300},{"d":"2014-11-14","o":13.62,"h":13.77,"l":13.48,"c":13.5,"v":4350500},{"d":"2014-11-17","o":13.48,"h":13.62,"l":13.32,"c":13.34,"v":4436100},{"d":"2014-11-18","o":13.34,"h":13.47,"l":13.13,"c":13.26,"v":3498400},{"d":"2014-11-19","o":13.28,"h":13.4,"l":13.19,"c":13.25,"v":3222200},{"d":"2014-11-20","o":13.24,"h":13.77,"l":13.19,"c":13.74,"v":3113800},{"d":"2014-11-21","o":13.96,"h":13.98,"l":13.65,"c":13.68,"v":3186800},{"d":"2014-11-24","o":13.79,"h":14.02,"l":13.79,"c":13.96,"v":3742400},{"d":"2014-11-25","o":14.05,"h":14.24,"l":13.81,"c":13.82,"v":3278600},{"d":"2014-11-26","o":13.85,"h":13.93,"l":13.7,"c":13.92,"v":2556400},{"d":"2014-11-28","o":14,"h":14.23,"l":13.92,"c":14.1,"v":2202200},{"d":"2014-12-01","o":13.98,"h":14,"l":13.47,"c":13.72,"v":5067700},{"d":"2014-12-02","o":13.75,"h":14.01,"l":13.75,"c":13.93,"v":4104000},{"d":"2014-12-03","o":14.03,"h":14.48,"l":13.99,"c":14.36,"v":6455900},{"d":"2014-12-04","o":14.25,"h":14.28,"l":13.64,"c":13.81,"v":6616300},{"d":"2014-12-05","o":12.25,"h":12.55,"l":11.77,"c":11.91,"v":22644100},{"d":"2014-12-08","o":11.9,"h":12.35,"l":11.79,"c":12.27,"v":8462200},{"d":"2014-12-09","o":12.39,"h":12.59,"l":12.28,"c":12.51,"v":7735400},{"d":"2014-12-10","o":12.64,"h":13.15,"l":12.6,"c":12.97,"v":10740400},{"d":"2014-12-11","o":13.05,"h":13.41,"l":12.87,"c":12.91,"v":5674200},{"d":"2014-12-12","o":12.79,"h":13.35,"l":12.79,"c":13.21,"v":7082900},{"d":"2014-12-15","o":13.28,"h":13.63,"l":13.25,"c":13.48,"v":5557100},{"d":"2014-12-16","o":13.41,"h":13.51,"l":13.08,"c":13.09,"v":6166600},{"d":"2014-12-17","o":13.05,"h":13.52,"l":12.94,"c":13.49,"v":4641300},{"d":"2014-12-18","o":13.7,"h":13.75,"l":13.32,"c":13.67,"v":3184200},{"d":"2014-12-19","o":13.6,"h":13.6,"l":13.14,"c":13.3,"v":5843700},{"d":"2014-12-22","o":13.32,"h":13.59,"l":13.3,"c":13.51,"v":4246900},{"d":"2014-12-23","o":13.56,"h":13.74,"l":13.5,"c":13.51,"v":3983300},{"d":"2014-12-24","o":13.58,"h":13.76,"l":13.53,"c":13.53,"v":1355800},{"d":"2014-12-26","o":13.56,"h":13.88,"l":13.56,"c":13.63,"v":2360600},{"d":"2014-12-29","o":13.6,"h":13.88,"l":13.59,"c":13.84,"v":2584800},{"d":"2014-12-30","o":13.78,"h":13.97,"l":13.72,"c":13.89,"v":1970200},{"d":"2014-12-31","o":13.93,"h":14.29,"l":13.88,"c":13.88,"v":3332500},{"d":"2015-01-02","o":13.94,"h":14,"l":13.56,"c":13.74,"v":2235200},{"d":"2015-01-05","o":13.69,"h":13.95,"l":13.58,"c":13.9,"v":3524500},{"d":"2015-01-06","o":13.87,"h":14.05,"l":13.68,"c":13.95,"v":5722000},{"d":"2015-01-07","o":14.26,"h":14.71,"l":14.26,"c":14.63,"v":7981200},{"d":"2015-01-08","o":14.7,"h":14.7,"l":13.8,"c":13.94,"v":9836200},{"d":"2015-01-09","o":14.13,"h":14.25,"l":13.81,"c":13.85,"v":7406000},{"d":"2015-01-12","o":13.87,"h":14.21,"l":13.81,"c":14.14,"v":6357300},{"d":"2015-01-13","o":14.25,"h":14.45,"l":14.15,"c":14.24,"v":6990800},{"d":"2015-01-14","o":14.01,"h":14.53,"l":13.91,"c":14.51,"v":6079800},{"d":"2015-01-15","o":14.5,"h":14.52,"l":13.69,"c":13.79,"v":7088400},{"d":"2015-01-16","o":13.72,"h":14.11,"l":13.55,"c":14.03,"v":4755200},{"d":"2015-01-20","o":14.09,"h":14.12,"l":13.65,"c":13.83,"v":6001700},{"d":"2015-01-21","o":13.77,"h":14.09,"l":13.74,"c":14.08,"v":3980900},{"d":"2015-01-22","o":14.2,"h":14.56,"l":14.07,"c":14.44,"v":5045400},{"d":"2015-01-23","o":14.49,"h":14.55,"l":14.1,"c":14.39,"v":4020900},{"d":"2015-01-26","o":14.35,"h":14.6,"l":14.26,"c":14.55,"v":2727000},{"d":"2015-01-27","o":14.39,"h":14.74,"l":14.27,"c":14.58,"v":3191800},{"d":"2015-01-28","o":14.65,"h":14.71,"l":14.2,"c":14.26,"v":3214000},{"d":"2015-01-29","o":14.32,"h":14.45,"l":14.12,"c":14.29,"v":4589700},{"d":"2015-01-30","o":14.17,"h":14.28,"l":13.97,"c":14.04,"v":2763300},{"d":"2015-02-02","o":14.01,"h":14.1,"l":13.59,"c":13.96,"v":4086600},{"d":"2015-02-03","o":14.04,"h":14.49,"l":13.97,"c":14.47,"v":3372000},{"d":"2015-02-04","o":14.35,"h":14.74,"l":14.3,"c":14.64,"v":2624400},{"d":"2015-02-05","o":14.58,"h":14.75,"l":14.45,"c":14.56,"v":3813900},{"d":"2015-02-06","o":14.62,"h":14.78,"l":14.45,"c":14.65,"v":2824000},{"d":"2015-02-09","o":14.55,"h":14.76,"l":14.4,"c":14.5,"v":2062200},{"d":"2015-02-10","o":14.72,"h":15.05,"l":14.66,"c":14.97,"v":4677200},{"d":"2015-02-11","o":14.94,"h":14.99,"l":14.71,"c":14.73,"v":2230000},{"d":"2015-02-12","o":14.84,"h":14.93,"l":14.58,"c":14.8,"v":2699600},{"d":"2015-02-13","o":14.81,"h":14.87,"l":14.52,"c":14.68,"v":6179500},{"d":"2015-02-17","o":14.67,"h":14.67,"l":14.34,"c":14.52,"v":4532700},{"d":"2015-02-18","o":14.39,"h":14.65,"l":14.31,"c":14.52,"v":2493500},{"d":"2015-02-19","o":14.52,"h":14.61,"l":14.32,"c":14.46,"v":3528400},{"d":"2015-02-20","o":14.5,"h":14.85,"l":14.48,"c":14.76,"v":5977600},{"d":"2015-02-23","o":14.79,"h":14.79,"l":14.54,"c":14.63,"v":2640600},{"d":"2015-02-24","o":14.97,"h":15.16,"l":14.8,"c":14.98,"v":4825800},{"d":"2015-02-25","o":14.91,"h":14.98,"l":14.68,"c":14.81,"v":1826400},{"d":"2015-02-26","o":14.77,"h":14.81,"l":14.61,"c":14.63,"v":1870100},{"d":"2015-02-27","o":14.66,"h":15,"l":14.59,"c":14.97,"v":2371300},{"d":"2015-03-02","o":14.95,"h":15.06,"l":14.77,"c":14.93,"v":2996100},{"d":"2015-03-03","o":14.74,"h":14.91,"l":14.67,"c":14.82,"v":7145900},{"d":"2015-03-04","o":16.18,"h":16.36,"l":15.64,"c":15.96,"v":20198500},{"d":"2015-03-05","o":16.33,"h":16.55,"l":16.1,"c":16.34,"v":12414800},{"d":"2015-03-06","o":16.29,"h":16.75,"l":16.18,"c":16.68,"v":5866300},{"d":"2015-03-09","o":16.66,"h":16.72,"l":16.41,"c":16.66,"v":3597700},{"d":"2015-03-10","o":16.51,"h":16.88,"l":16.48,"c":16.84,"v":4022900},{"d":"2015-03-11","o":16.89,"h":17.18,"l":16.79,"c":17.18,"v":6311200},{"d":"2015-03-12","o":17.25,"h":17.36,"l":16.92,"c":17.27,"v":6228200},{"d":"2015-03-13","o":17.21,"h":17.38,"l":17.06,"c":17.32,"v":5053900},{"d":"2015-03-16","o":17.34,"h":17.4,"l":17.22,"c":17.25,"v":3412400},{"d":"2015-03-17","o":17.25,"h":17.25,"l":16.86,"c":17.08,"v":4070600},{"d":"2015-03-18","o":17.04,"h":17.09,"l":16.82,"c":17.04,"v":3469500},{"d":"2015-03-19","o":17.05,"h":17.14,"l":16.95,"c":17.05,"v":2891700},{"d":"2015-03-20","o":17.1,"h":17.11,"l":16.87,"c":17.07,"v":5631100},{"d":"2015-03-23","o":17.11,"h":17.19,"l":16.88,"c":16.97,"v":3747400},{"d":"2015-03-24","o":17.02,"h":17.12,"l":16.97,"c":17,"v":5808000},{"d":"2015-03-25","o":17,"h":17.24,"l":16.64,"c":16.75,"v":5457200},{"d":"2015-03-26","o":16.75,"h":17.02,"l":16.62,"c":16.92,"v":3095900},{"d":"2015-03-27","o":16.23,"h":16.76,"l":16.15,"c":16.69,"v":6237800},{"d":"2015-03-30","o":16.75,"h":17.21,"l":16.74,"c":17.14,"v":3878100},{"d":"2015-03-31","o":17.11,"h":17.41,"l":17,"c":17.08,"v":3835200},{"d":"2015-04-01","o":17.04,"h":17.16,"l":16.85,"c":16.92,"v":3278500},{"d":"2015-04-02","o":16.98,"h":17.12,"l":16.91,"c":17.02,"v":2272500},{"d":"2015-04-06","o":16.84,"h":17.36,"l":16.84,"c":17.26,"v":3642700},{"d":"2015-04-07","o":17.28,"h":17.43,"l":17.09,"c":17.09,"v":3144700},{"d":"2015-04-08","o":17.15,"h":17.44,"l":17.14,"c":17.3,"v":2873600},{"d":"2015-04-09","o":17.29,"h":17.5,"l":17.2,"c":17.45,"v":3429500},{"d":"2015-04-10","o":17.44,"h":17.8,"l":17.17,"c":17.65,"v":6607900},{"d":"2015-04-13","o":17.55,"h":18.12,"l":17.54,"c":17.9,"v":7781400},{"d":"2015-04-14","o":17.9,"h":17.91,"l":17.52,"c":17.53,"v":4070100},{"d":"2015-04-15","o":17.68,"h":17.77,"l":17.5,"c":17.58,"v":3079200},{"d":"2015-04-16","o":17.58,"h":17.67,"l":17.38,"c":17.39,"v":3080400},{"d":"2015-04-17","o":17.33,"h":17.35,"l":16.89,"c":16.96,"v":3732800},{"d":"2015-04-20","o":17.09,"h":17.09,"l":16.8,"c":16.92,"v":3015100},{"d":"2015-04-21","o":17.02,"h":17.16,"l":16.88,"c":16.93,"v":3408800},{"d":"2015-04-22","o":16.94,"h":17.02,"l":16.69,"c":16.93,"v":3120100},{"d":"2015-04-23","o":16.9,"h":17.3,"l":16.88,"c":17.1,"v":3494000},{"d":"2015-04-24","o":17.18,"h":17.36,"l":17.07,"c":17.15,"v":2250600},{"d":"2015-04-27","o":17.23,"h":17.26,"l":16.71,"c":16.74,"v":3328300},{"d":"2015-04-28","o":16.69,"h":16.88,"l":16.56,"c":16.6,"v":3595900},{"d":"2015-04-29","o":16.54,"h":16.67,"l":15.97,"c":15.97,"v":6183900},{"d":"2015-04-30","o":15.9,"h":16.13,"l":15.8,"c":15.91,"v":6216100},{"d":"2015-05-01","o":15.95,"h":16.23,"l":15.93,"c":15.95,"v":6309200},{"d":"2015-05-04","o":16.08,"h":16.71,"l":16.04,"c":16.51,"v":5310900},{"d":"2015-05-05","o":16.49,"h":16.52,"l":16.27,"c":16.44,"v":3815200},{"d":"2015-05-06","o":16.51,"h":16.73,"l":16.31,"c":16.67,"v":4257400},{"d":"2015-05-07","o":16.69,"h":16.87,"l":16.43,"c":16.73,"v":3943200},{"d":"2015-05-08","o":16.86,"h":16.95,"l":16.49,"c":16.54,"v":4599200},{"d":"2015-05-11","o":16.57,"h":16.71,"l":16.4,"c":16.45,"v":4571400},{"d":"2015-05-12","o":16.34,"h":16.38,"l":16.07,"c":16.22,"v":3351700},{"d":"2015-05-13","o":16.47,"h":16.64,"l":16.14,"c":16.54,"v":6263600},{"d":"2015-05-14","o":16.6,"h":16.6,"l":15.9,"c":15.91,"v":6824100},{"d":"2015-05-15","o":15.96,"h":16.12,"l":15.94,"c":16.01,"v":5450600},{"d":"2015-05-18","o":16.1,"h":16.18,"l":15.87,"c":16,"v":5332000},{"d":"2015-05-19","o":16.02,"h":16.19,"l":15.47,"c":15.74,"v":12345900},{"d":"2015-05-20","o":16.84,"h":17.06,"l":16.1,"c":16.61,"v":17566200},{"d":"2015-05-21","o":16.65,"h":16.88,"l":16.43,"c":16.47,"v":7431900},{"d":"2015-05-22","o":16.56,"h":16.63,"l":16.41,"c":16.47,"v":3777700},{"d":"2015-05-26","o":16.47,"h":16.49,"l":16.06,"c":16.19,"v":7062100},{"d":"2015-05-27","o":16.25,"h":16.44,"l":16.03,"c":16.15,"v":5987700},{"d":"2015-05-28","o":16.2,"h":16.26,"l":15.92,"c":16.12,"v":5956800},{"d":"2015-05-29","o":16.19,"h":16.41,"l":16.08,"c":16.37,"v":6262700},{"d":"2015-06-01","o":16.4,"h":16.46,"l":16.11,"c":16.23,"v":4103900},{"d":"2015-06-02","o":16.23,"h":16.43,"l":16.17,"c":16.24,"v":3899000},{"d":"2015-06-03","o":16.24,"h":16.48,"l":16.19,"c":16.47,"v":3458400},{"d":"2015-06-04","o":16.47,"h":16.98,"l":16.4,"c":16.91,"v":6665000},{"d":"2015-06-05","o":16.97,"h":16.99,"l":16.54,"c":16.57,"v":4865700},{"d":"2015-06-08","o":16.64,"h":16.8,"l":16.57,"c":16.61,"v":3100300},{"d":"2015-06-09","o":16.62,"h":16.75,"l":16.36,"c":16.45,"v":3224500},{"d":"2015-06-10","o":16.48,"h":16.98,"l":16.44,"c":16.9,"v":6540000},{"d":"2015-06-11","o":17.11,"h":17.5,"l":16.99,"c":17.07,"v":7387500},{"d":"2015-06-12","o":17.04,"h":17.16,"l":16.8,"c":17.15,"v":3763800},{"d":"2015-06-15","o":17.05,"h":17.07,"l":16.8,"c":16.92,"v":3658200},{"d":"2015-06-16","o":16.94,"h":17.27,"l":16.89,"c":17.2,"v":5679900},{"d":"2015-06-17","o":17.22,"h":17.55,"l":17.22,"c":17.26,"v":5764100},{"d":"2015-06-18","o":17.25,"h":17.43,"l":17.2,"c":17.39,"v":3267400},{"d":"2015-06-19","o":17.45,"h":17.55,"l":17.29,"c":17.51,"v":4189900},{"d":"2015-06-22","o":17.67,"h":17.68,"l":17.38,"c":17.53,"v":3909300},{"d":"2015-06-23","o":17.55,"h":17.83,"l":17.55,"c":17.77,"v":3790000},{"d":"2015-06-24","o":17.77,"h":17.88,"l":17.55,"c":17.58,"v":3592800},{"d":"2015-06-25","o":17.6,"h":17.68,"l":17.47,"c":17.52,"v":2968000},{"d":"2015-06-26","o":17.62,"h":17.77,"l":17.4,"c":17.45,"v":7825000},{"d":"2015-06-29","o":17.36,"h":17.64,"l":17.27,"c":17.31,"v":4357800},{"d":"2015-06-30","o":17.38,"h":17.38,"l":17,"c":17.22,"v":5616900},{"d":"2015-07-01","o":17.24,"h":17.39,"l":17.06,"c":17.38,"v":4110300},{"d":"2015-07-02","o":17.4,"h":17.52,"l":17.08,"c":17.12,"v":3008200},{"d":"2015-07-06","o":17,"h":17.4,"l":16.95,"c":17.29,"v":2840700},{"d":"2015-07-07","o":17.33,"h":17.87,"l":16.98,"c":17.77,"v":6819800},{"d":"2015-07-08","o":17.69,"h":17.72,"l":17.39,"c":17.64,"v":3540200},{"d":"2015-07-09","o":17.76,"h":17.88,"l":17.45,"c":17.73,"v":4391600},{"d":"2015-07-10","o":17.84,"h":17.91,"l":17.59,"c":17.87,"v":2319200},{"d":"2015-07-13","o":17.93,"h":18.29,"l":17.8,"c":18.28,"v":4867600},{"d":"2015-07-14","o":18.21,"h":18.27,"l":17.9,"c":18.21,"v":4100200},{"d":"2015-07-15","o":18.23,"h":18.3,"l":18.08,"c":18.1,"v":3082800},{"d":"2015-07-16","o":18.15,"h":18.41,"l":18.02,"c":18.31,"v":2552600},{"d":"2015-07-17","o":18.25,"h":18.25,"l":17.97,"c":18.03,"v":1519300},{"d":"2015-07-20","o":18.01,"h":18.14,"l":17.85,"c":18.01,"v":2986400},{"d":"2015-07-21","o":17.99,"h":18.11,"l":17.82,"c":18.04,"v":3182900},{"d":"2015-07-22","o":17.95,"h":18.14,"l":17.83,"c":18.1,"v":2293100},{"d":"2015-07-23","o":18.16,"h":18.16,"l":17.66,"c":17.75,"v":3206100},{"d":"2015-07-24","o":17.75,"h":17.95,"l":17.47,"c":17.53,"v":2835800},{"d":"2015-07-27","o":17.42,"h":17.85,"l":17.36,"c":17.78,"v":3186300},{"d":"2015-07-28","o":17.78,"h":17.8,"l":17.45,"c":17.58,"v":3231600},{"d":"2015-07-29","o":17.53,"h":17.7,"l":17.37,"c":17.42,"v":4651300},{"d":"2015-07-30","o":17.4,"h":17.47,"l":17.22,"c":17.36,"v":3427000},{"d":"2015-07-31","o":17.38,"h":17.86,"l":17.3,"c":17.75,"v":3673400},{"d":"2015-08-03","o":17.77,"h":17.8,"l":17.6,"c":17.75,"v":3024700},{"d":"2015-08-04","o":17.78,"h":18.22,"l":17.74,"c":18,"v":3026400},{"d":"2015-08-05","o":18.02,"h":18.32,"l":17.73,"c":17.77,"v":3507200},{"d":"2015-08-06","o":17.77,"h":17.84,"l":17.15,"c":17.34,"v":4115100},{"d":"2015-08-07","o":17.28,"h":17.75,"l":17.28,"c":17.68,"v":3633400},{"d":"2015-08-10","o":17.74,"h":17.95,"l":17.56,"c":17.73,"v":2447700},{"d":"2015-08-11","o":17.68,"h":17.93,"l":17.54,"c":17.87,"v":3607200},{"d":"2015-08-12","o":17.71,"h":17.78,"l":17.19,"c":17.63,"v":4059500},{"d":"2015-08-13","o":17.67,"h":18.09,"l":17.59,"c":17.87,"v":3451300},{"d":"2015-08-14","o":17.97,"h":18.11,"l":17.87,"c":17.98,"v":2855700},{"d":"2015-08-17","o":17.98,"h":18.38,"l":17.87,"c":18.35,"v":4937600},{"d":"2015-08-18","o":18.41,"h":18.49,"l":18.07,"c":18.27,"v":8336500},{"d":"2015-08-19","o":17.55,"h":17.7,"l":16.35,"c":16.9,"v":29474200},{"d":"2015-08-20","o":16.62,"h":16.82,"l":16.22,"c":16.42,"v":11078100},{"d":"2015-08-21","o":16.19,"h":16.31,"l":15.82,"c":15.82,"v":7795600},{"d":"2015-08-24","o":15,"h":15.94,"l":14.17,"c":15.65,"v":10361500},{"d":"2015-08-25","o":16.51,"h":16.54,"l":15.85,"c":15.97,"v":6331100},{"d":"2015-08-26","o":16.28,"h":16.76,"l":16.01,"c":16.73,"v":7694400},{"d":"2015-08-27","o":17.1,"h":17.15,"l":16.45,"c":16.72,"v":10523000},{"d":"2015-08-28","o":16.6,"h":16.84,"l":16.54,"c":16.75,"v":5390100},{"d":"2015-08-31","o":16.77,"h":17.18,"l":16.65,"c":17.02,"v":6558000},{"d":"2015-09-01","o":16.67,"h":17.12,"l":16.56,"c":16.97,"v":5527800},{"d":"2015-09-02","o":17.14,"h":17.14,"l":16.81,"c":17.1,"v":3257900},{"d":"2015-09-03","o":17.18,"h":17.18,"l":16.9,"c":16.94,"v":4132600},{"d":"2015-09-04","o":16.68,"h":17.01,"l":16.56,"c":16.94,"v":3543900},{"d":"2015-09-08","o":17.13,"h":17.13,"l":16.8,"c":16.98,"v":3649700},{"d":"2015-09-09","o":17,"h":17.04,"l":16.53,"c":16.55,"v":4011900},{"d":"2015-09-10","o":16.43,"h":16.7,"l":16.16,"c":16.23,"v":4855900},{"d":"2015-09-11","o":16.12,"h":16.17,"l":15.55,"c":16.01,"v":7530600},{"d":"2015-09-14","o":16.08,"h":16.3,"l":15.57,"c":15.66,"v":7007700},{"d":"2015-09-15","o":15.65,"h":15.73,"l":15.15,"c":15.25,"v":11202200},{"d":"2015-09-16","o":15.2,"h":15.75,"l":14.94,"c":15.71,"v":12489500},{"d":"2015-09-17","o":16.26,"h":16.48,"l":16.12,"c":16.26,"v":10512800},{"d":"2015-09-18","o":16.12,"h":16.34,"l":15.91,"c":16.16,"v":5808400},{"d":"2015-09-21","o":16.18,"h":16.75,"l":16.18,"c":16.51,"v":8675200},{"d":"2015-09-22","o":16.32,"h":16.46,"l":16.11,"c":16.28,"v":5204500},{"d":"2015-09-23","o":16.25,"h":16.4,"l":16.05,"c":16.26,"v":3185600},{"d":"2015-09-24","o":16.12,"h":16.44,"l":16.1,"c":16.32,"v":4212400},{"d":"2015-09-25","o":16.39,"h":16.4,"l":15.96,"c":15.99,"v":3723700},{"d":"2015-09-28","o":15.92,"h":15.95,"l":15.07,"c":15.21,"v":6049400},{"d":"2015-09-29","o":15.25,"h":15.58,"l":15.22,"c":15.52,"v":4451600},{"d":"2015-09-30","o":15.59,"h":15.74,"l":15.45,"c":15.63,"v":4329800},{"d":"2015-10-01","o":15.58,"h":15.77,"l":15.38,"c":15.52,"v":4869100},{"d":"2015-10-02","o":15.33,"h":15.71,"l":15.22,"c":15.71,"v":3870400},{"d":"2015-10-05","o":15.63,"h":16.03,"l":15.63,"c":15.81,"v":4333000},{"d":"2015-10-06","o":15.82,"h":16.02,"l":15.44,"c":15.45,"v":3688400},{"d":"2015-10-07","o":15.42,"h":15.6,"l":15.18,"c":15.38,"v":9286900},{"d":"2015-10-08","o":15.5,"h":16.19,"l":15.46,"c":16.05,"v":7478400},{"d":"2015-10-09","o":15.94,"h":16.2,"l":15.8,"c":16.19,"v":3626500},{"d":"2015-10-12","o":16.19,"h":16.32,"l":15.95,"c":16.05,"v":2901700},{"d":"2015-10-13","o":16,"h":16.15,"l":15.73,"c":15.79,"v":2084700},{"d":"2015-10-14","o":15.77,"h":15.97,"l":15.57,"c":15.63,"v":2895000},{"d":"2015-10-15","o":15.66,"h":15.9,"l":15.43,"c":15.89,"v":2939200},{"d":"2015-10-16","o":15.89,"h":16.09,"l":15.75,"c":15.91,"v":2760100},{"d":"2015-10-19","o":15.88,"h":16.1,"l":15.58,"c":15.78,"v":4022000},{"d":"2015-10-20","o":15.8,"h":16.12,"l":15.65,"c":15.98,"v":3577000},{"d":"2015-10-21","o":15.96,"h":16.05,"l":15.31,"c":15.35,"v":4745300},{"d":"2015-10-22","o":15.45,"h":15.62,"l":15.15,"c":15.43,"v":4221900},{"d":"2015-10-23","o":15.55,"h":15.6,"l":14.6,"c":14.93,"v":6236300},{"d":"2015-10-26","o":14.9,"h":15.08,"l":14.66,"c":15.03,"v":4883600},{"d":"2015-10-27","o":15,"h":15.06,"l":14.54,"c":14.68,"v":4595800},{"d":"2015-10-28","o":14.8,"h":15.57,"l":14.73,"c":15.46,"v":5183000},{"d":"2015-10-29","o":15.46,"h":15.49,"l":14.98,"c":15.15,"v":2782700},{"d":"2015-10-30","o":15.12,"h":15.41,"l":14.97,"c":15.28,"v":4455000},{"d":"2015-11-02","o":15.24,"h":15.32,"l":14.52,"c":15.26,"v":6427300},{"d":"2015-11-03","o":16.66,"h":16.81,"l":16.18,"c":16.46,"v":13479200},{"d":"2015-11-04","o":16.5,"h":16.68,"l":16.17,"c":16.64,"v":5006500},{"d":"2015-11-05","o":16.73,"h":16.73,"l":16.22,"c":16.61,"v":3462300},{"d":"2015-11-06","o":16.58,"h":16.64,"l":16.27,"c":16.38,"v":3388500},{"d":"2015-11-09","o":16.34,"h":16.38,"l":15.73,"c":16.03,"v":5075800},{"d":"2015-11-10","o":15.95,"h":16.35,"l":15.69,"c":16.32,"v":4129800},{"d":"2015-11-11","o":16.29,"h":16.39,"l":15.64,"c":15.72,"v":5542000},{"d":"2015-11-12","o":15.67,"h":15.89,"l":15.44,"c":15.6,"v":4516000},{"d":"2015-11-13","o":15.28,"h":15.45,"l":14.57,"c":14.69,"v":7693400},{"d":"2015-11-16","o":14.58,"h":14.84,"l":14.13,"c":14.64,"v":5279100},{"d":"2015-11-17","o":14.51,"h":14.87,"l":14.2,"c":14.5,"v":5590000},{"d":"2015-11-18","o":14.58,"h":15.16,"l":14.51,"c":15.15,"v":4923100},{"d":"2015-11-19","o":15.08,"h":15.42,"l":14.96,"c":15.35,"v":6608200},{"d":"2015-11-20","o":15.58,"h":15.99,"l":15.52,"c":15.75,"v":5693600},{"d":"2015-11-23","o":15.67,"h":16.1,"l":15.67,"c":16.02,"v":3898500},{"d":"2015-11-24","o":15.9,"h":16.53,"l":15.88,"c":16.33,"v":4414500},{"d":"2015-11-25","o":16.36,"h":16.6,"l":16.2,"c":16.47,"v":2975500},{"d":"2015-11-27","o":16.43,"h":16.63,"l":16.1,"c":16.4,"v":2806700},{"d":"2015-11-30","o":16.15,"h":16.2,"l":15.44,"c":15.57,"v":8446100},{"d":"2015-12-01","o":15.51,"h":15.83,"l":15.51,"c":15.77,"v":7346700},{"d":"2015-12-02","o":15.89,"h":16,"l":15.63,"c":15.81,"v":5441300},{"d":"2015-12-03","o":16.12,"h":16.2,"l":15.03,"c":15.32,"v":15495000},{"d":"2015-12-04","o":15.35,"h":15.85,"l":15.31,"c":15.8,"v":7786600},{"d":"2015-12-07","o":15.82,"h":16.12,"l":15.45,"c":16.08,"v":4759400},{"d":"2015-12-08","o":16.06,"h":16.21,"l":15.84,"c":16.07,"v":3348100},{"d":"2015-12-09","o":16.18,"h":16.59,"l":16.02,"c":16.39,"v":8431400},{"d":"2015-12-10","o":16.39,"h":16.59,"l":15.88,"c":15.95,"v":6811900},{"d":"2015-12-11","o":15.73,"h":15.85,"l":15.54,"c":15.62,"v":3612000},{"d":"2015-12-14","o":15.68,"h":15.85,"l":15.45,"c":15.65,"v":4764500},{"d":"2015-12-15","o":15.9,"h":15.91,"l":15.56,"c":15.69,"v":3451100},{"d":"2015-12-16","o":15.74,"h":15.83,"l":15.33,"c":15.56,"v":4504700},{"d":"2015-12-17","o":15.65,"h":15.66,"l":15.17,"c":15.23,"v":2646700},{"d":"2015-12-18","o":15.14,"h":15.54,"l":15.1,"c":15.18,"v":4517400},{"d":"2015-12-21","o":15.27,"h":15.33,"l":14.9,"c":15.11,"v":4515800},{"d":"2015-12-22","o":15.16,"h":15.6,"l":15.15,"c":15.55,"v":2859800},{"d":"2015-12-23","o":15.62,"h":15.69,"l":15.17,"c":15.61,"v":3692900},{"d":"2015-12-24","o":15.57,"h":15.6,"l":15.28,"c":15.47,"v":1345300},{"d":"2015-12-28","o":15.4,"h":15.64,"l":15.29,"c":15.48,"v":2944700},{"d":"2015-12-29","o":15.6,"h":15.84,"l":15.56,"c":15.73,"v":3104800},{"d":"2015-12-30","o":15.78,"h":15.8,"l":15.49,"c":15.63,"v":1973400},{"d":"2015-12-31","o":15.54,"h":15.71,"l":15.4,"c":15.5,"v":2874800},{"d":"2016-01-04","o":15.3,"h":15.84,"l":15.13,"c":15.75,"v":6204500},{"d":"2016-01-05","o":15.75,"h":16.26,"l":15.73,"c":16.09,"v":6629200},{"d":"2016-01-06","o":15.83,"h":16.41,"l":15.64,"c":15.78,"v":5677400},{"d":"2016-01-07","o":15.52,"h":16.21,"l":15.36,"c":15.88,"v":7444900},{"d":"2016-01-08","o":13.97,"h":14.19,"l":13.15,"c":13.24,"v":26254600},{"d":"2016-01-11","o":13.2,"h":13.58,"l":13.14,"c":13.49,"v":14301300},{"d":"2016-01-12","o":13.96,"h":14.39,"l":13.68,"c":14.06,"v":12166200},{"d":"2016-01-13","o":14.06,"h":14.48,"l":13.93,"c":14,"v":8190500},{"d":"2016-01-14","o":13.98,"h":14.88,"l":13.84,"c":14.57,"v":9602900},{"d":"2016-01-15","o":14.17,"h":14.48,"l":13.8,"c":14.31,"v":8938700},{"d":"2016-01-19","o":14.52,"h":14.73,"l":14.19,"c":14.49,"v":5873800},{"d":"2016-01-20","o":14.21,"h":14.93,"l":14.12,"c":14.76,"v":8915700},{"d":"2016-01-21","o":14.76,"h":15.05,"l":14.5,"c":14.63,"v":9631700},{"d":"2016-01-22","o":14.82,"h":15.04,"l":14.69,"c":14.97,"v":8494400},{"d":"2016-01-25","o":14.69,"h":14.77,"l":14.01,"c":14.04,"v":6259700},{"d":"2016-01-26","o":14.07,"h":14.77,"l":14.07,"c":14.5,"v":5460500},{"d":"2016-01-27","o":14.51,"h":14.57,"l":14.2,"c":14.33,"v":4134900},{"d":"2016-01-28","o":14.47,"h":14.61,"l":14.19,"c":14.36,"v":6553600},{"d":"2016-01-29","o":14.46,"h":14.72,"l":14.35,"c":14.64,"v":5010500},{"d":"2016-02-01","o":14.5,"h":14.63,"l":14.33,"c":14.52,"v":4453600},{"d":"2016-02-02","o":14.48,"h":14.66,"l":14.36,"c":14.45,"v":3696100},{"d":"2016-02-03","o":14.63,"h":14.63,"l":14.05,"c":14.2,"v":5007500},{"d":"2016-02-04","o":13.88,"h":14.12,"l":13.81,"c":14,"v":6321900},{"d":"2016-02-05","o":13.85,"h":13.91,"l":12.98,"c":13.12,"v":9068800},{"d":"2016-02-08","o":12.95,"h":13.54,"l":12.78,"c":13.48,"v":8234600},{"d":"2016-02-09","o":13.29,"h":13.67,"l":13.16,"c":13.34,"v":4238800},{"d":"2016-02-10","o":13.51,"h":13.55,"l":13.18,"c":13.21,"v":3442600},{"d":"2016-02-11","o":13,"h":13.43,"l":13,"c":13.3,"v":4903400},{"d":"2016-02-12","o":13.3,"h":13.73,"l":13.23,"c":13.65,"v":3596800},{"d":"2016-02-16","o":13.77,"h":14.18,"l":13.49,"c":14.07,"v":3462500},{"d":"2016-02-17","o":14.14,"h":14.36,"l":14.04,"c":14.25,"v":3898300},{"d":"2016-02-18","o":14.2,"h":14.44,"l":14.1,"c":14.34,"v":3716700},{"d":"2016-02-19","o":14.26,"h":14.26,"l":13.85,"c":14.16,"v":3035700},{"d":"2016-02-22","o":14.27,"h":14.7,"l":14.24,"c":14.57,"v":3137100},{"d":"2016-02-23","o":14.66,"h":14.99,"l":14.55,"c":14.69,"v":3846100},{"d":"2016-02-24","o":14.58,"h":14.77,"l":14.37,"c":14.71,"v":3714700},{"d":"2016-02-25","o":14.65,"h":14.94,"l":14.55,"c":14.92,"v":5595100},{"d":"2016-02-26","o":14.96,"h":15.29,"l":14.87,"c":15.15,"v":5385200},{"d":"2016-02-29","o":15.21,"h":15.52,"l":14.99,"c":15.26,"v":7835700},{"d":"2016-03-01","o":15.24,"h":15.4,"l":15.03,"c":15.39,"v":7528400},{"d":"2016-03-02","o":15.48,"h":15.55,"l":15.01,"c":15.44,"v":7241400},{"d":"2016-03-03","o":15.22,"h":15.22,"l":14.38,"c":15,"v":11262700},{"d":"2016-03-04","o":15.09,"h":15.77,"l":15.08,"c":15.38,"v":7922300},{"d":"2016-03-07","o":15.33,"h":15.82,"l":15.25,"c":15.74,"v":7389700},{"d":"2016-03-08","o":15.83,"h":16.26,"l":15.64,"c":15.91,"v":6104500},{"d":"2016-03-09","o":16.09,"h":16.2,"l":15.91,"c":16.09,"v":4367500},{"d":"2016-03-10","o":16.1,"h":16.43,"l":16.05,"c":16.33,"v":5989500},{"d":"2016-03-11","o":16.49,"h":16.62,"l":16.34,"c":16.59,"v":4370900},{"d":"2016-03-14","o":16.66,"h":16.66,"l":16.28,"c":16.56,"v":5108100},{"d":"2016-03-15","o":16.55,"h":16.6,"l":16,"c":16.23,"v":5064200},{"d":"2016-03-16","o":16.26,"h":16.32,"l":16.02,"c":16.25,"v":3619400},{"d":"2016-03-17","o":16.25,"h":16.62,"l":16.16,"c":16.59,"v":2891700},{"d":"2016-03-18","o":16.64,"h":17,"l":16.53,"c":16.9,"v":7159700},{"d":"2016-03-21","o":16.9,"h":17.13,"l":16.44,"c":16.56,"v":5079900},{"d":"2016-03-22","o":16.5,"h":16.95,"l":16.45,"c":16.5,"v":3291900},{"d":"2016-03-23","o":16.45,"h":16.53,"l":16.19,"c":16.36,"v":2581900},{"d":"2016-03-24","o":16.33,"h":16.59,"l":16.13,"c":16.32,"v":2435600},{"d":"2016-03-28","o":16.41,"h":16.47,"l":16.25,"c":16.31,"v":2931800},{"d":"2016-03-29","o":16.47,"h":16.66,"l":16.41,"c":16.59,"v":3067500},{"d":"2016-03-30","o":16.74,"h":16.85,"l":16.45,"c":16.54,"v":3118800},{"d":"2016-03-31","o":16.6,"h":16.86,"l":16.45,"c":16.67,"v":6069100},{"d":"2016-04-01","o":16.62,"h":16.76,"l":16.42,"c":16.61,"v":3634600},{"d":"2016-04-04","o":16.62,"h":16.75,"l":16.34,"c":16.39,"v":4918600},{"d":"2016-04-05","o":16.32,"h":16.49,"l":16.03,"c":16.05,"v":4835500},{"d":"2016-04-06","o":15.95,"h":16.17,"l":15.73,"c":16.09,"v":4040900},{"d":"2016-04-07","o":15.84,"h":15.97,"l":15.32,"c":15.34,"v":7634900},{"d":"2016-04-08","o":15.24,"h":15.33,"l":14.85,"c":15.17,"v":7493300},{"d":"2016-04-11","o":15.22,"h":15.25,"l":15.04,"c":15.04,"v":5304700},{"d":"2016-04-12","o":15.03,"h":15.42,"l":14.81,"c":15.15,"v":4374000},{"d":"2016-04-13","o":15.32,"h":15.76,"l":15.32,"c":15.71,"v":5126600},{"d":"2016-04-14","o":15.71,"h":16.06,"l":15.6,"c":15.97,"v":8059000},{"d":"2016-04-15","o":15.94,"h":16.02,"l":15.8,"c":15.88,"v":4178900},{"d":"2016-04-18","o":15.79,"h":16.15,"l":15.77,"c":16.02,"v":3596800},{"d":"2016-04-19","o":16.13,"h":16.23,"l":15.9,"c":15.92,"v":2831000},{"d":"2016-04-20","o":15.93,"h":16.05,"l":15.86,"c":15.95,"v":2224400},{"d":"2016-04-21","o":16,"h":16,"l":15.66,"c":15.77,"v":3333600},{"d":"2016-04-22","o":15.74,"h":15.93,"l":15.74,"c":15.9,"v":2167700},{"d":"2016-04-25","o":15.83,"h":15.89,"l":15.24,"c":15.33,"v":7362700},{"d":"2016-04-26","o":15.26,"h":15.43,"l":15,"c":15.22,"v":5560100},{"d":"2016-04-27","o":14.94,"h":14.94,"l":14.44,"c":14.77,"v":7840400},{"d":"2016-04-28","o":14.68,"h":14.84,"l":14.57,"c":14.6,"v":3363400},{"d":"2016-04-29","o":14.53,"h":14.53,"l":14.24,"c":14.31,"v":9783900},{"d":"2016-05-02","o":14.24,"h":14.72,"l":14.12,"c":14.62,"v":9302800},{"d":"2016-05-03","o":14.46,"h":14.54,"l":14.27,"c":14.5,"v":4928300},{"d":"2016-05-04","o":14.38,"h":14.69,"l":14.28,"c":14.62,"v":5286100},{"d":"2016-05-05","o":14.43,"h":14.45,"l":14.07,"c":14.35,"v":6158300},{"d":"2016-05-06","o":14.28,"h":14.55,"l":14.1,"c":14.51,"v":6125200},{"d":"2016-05-09","o":14.51,"h":14.83,"l":14.46,"c":14.66,"v":4616800},{"d":"2016-05-10","o":14.46,"h":14.51,"l":14.22,"c":14.38,"v":4339000},{"d":"2016-05-11","o":14.16,"h":14.16,"l":13.81,"c":13.87,"v":7673800},{"d":"2016-05-12","o":13.9,"h":14.03,"l":13.82,"c":13.93,"v":3791500},{"d":"2016-05-13","o":13.79,"h":14.15,"l":13.56,"c":13.86,"v":4777100},{"d":"2016-05-16","o":13.88,"h":14.18,"l":13.84,"c":14.15,"v":6554800},{"d":"2016-05-17","o":14.17,"h":14.27,"l":13.81,"c":13.86,"v":8641200},{"d":"2016-05-18","o":13.68,"h":13.72,"l":13.32,"c":13.39,"v":8598300},{"d":"2016-05-19","o":15.55,"h":15.96,"l":15.33,"c":15.84,"v":20487900},{"d":"2016-05-20","o":15.82,"h":16.03,"l":15.53,"c":16,"v":8212800},{"d":"2016-05-23","o":16.02,"h":16.05,"l":15.71,"c":15.72,"v":6030700},{"d":"2016-05-24","o":15.82,"h":15.89,"l":15.46,"c":15.56,"v":5918400},{"d":"2016-05-25","o":15.51,"h":15.51,"l":15.09,"c":15.36,"v":6554800},{"d":"2016-05-26","o":15.42,"h":15.59,"l":15.34,"c":15.42,"v":4827600},{"d":"2016-05-27","o":15.37,"h":15.66,"l":15.3,"c":15.65,"v":3521600},{"d":"2016-05-31","o":15.67,"h":15.79,"l":15.57,"c":15.64,"v":3585800},{"d":"2016-06-01","o":15.64,"h":15.84,"l":15.53,"c":15.64,"v":3015400},{"d":"2016-06-02","o":15.67,"h":15.93,"l":15.61,"c":15.89,"v":3015500},{"d":"2016-06-03","o":15.9,"h":16.08,"l":15.76,"c":16.02,"v":3867400},{"d":"2016-06-06","o":16.08,"h":16.1,"l":15.54,"c":15.74,"v":5733900},{"d":"2016-06-07","o":15.85,"h":16.23,"l":15.81,"c":16.01,"v":5514700},{"d":"2016-06-08","o":16.04,"h":16.16,"l":15.93,"c":16.13,"v":3580600},{"d":"2016-06-09","o":16.1,"h":16.1,"l":15.87,"c":15.96,"v":2739300},{"d":"2016-06-10","o":15.4,"h":15.61,"l":15.28,"c":15.51,"v":5148500},{"d":"2016-06-13","o":15.49,"h":15.52,"l":15.25,"c":15.28,"v":3881100},{"d":"2016-06-14","o":15.28,"h":15.29,"l":14.92,"c":15.01,"v":5294800},{"d":"2016-06-15","o":15.09,"h":15.51,"l":15.08,"c":15.11,"v":4458200},{"d":"2016-06-16","o":15.14,"h":15.15,"l":14.85,"c":14.94,"v":3161600},{"d":"2016-06-17","o":14.98,"h":15.3,"l":14.9,"c":15.07,"v":4339300},{"d":"2016-06-20","o":15.19,"h":15.28,"l":14.95,"c":14.97,"v":2499000},{"d":"2016-06-21","o":14.99,"h":15.07,"l":14.88,"c":14.89,"v":3461800},{"d":"2016-06-22","o":14.98,"h":15.07,"l":14.86,"c":14.91,"v":2645000},{"d":"2016-06-23","o":15.07,"h":15.37,"l":14.98,"c":15.36,"v":5963000},{"d":"2016-06-24","o":14.87,"h":15.41,"l":14.87,"c":15.34,"v":7669600},{"d":"2016-06-27","o":15.23,"h":15.42,"l":14.97,"c":15.41,"v":8716400},{"d":"2016-06-28","o":15.5,"h":15.99,"l":15.45,"c":15.63,"v":6497200},{"d":"2016-06-29","o":15.81,"h":15.97,"l":15.64,"c":15.68,"v":7085900},{"d":"2016-06-30","o":15.72,"h":15.94,"l":15.63,"c":15.93,"v":3652700},{"d":"2016-07-01","o":15.87,"h":16.32,"l":15.77,"c":16.13,"v":4251200},{"d":"2016-07-05","o":16.04,"h":16.17,"l":15.89,"c":15.95,"v":4263300},{"d":"2016-07-06","o":15.9,"h":15.95,"l":15.67,"c":15.95,"v":3853700},{"d":"2016-07-07","o":15.89,"h":15.96,"l":15.63,"c":15.78,"v":4872500},{"d":"2016-07-08","o":15.99,"h":16.16,"l":15.98,"c":16.14,"v":4436500},{"d":"2016-07-11","o":16.16,"h":16.67,"l":16.1,"c":16.65,"v":5352700},{"d":"2016-07-12","o":16.69,"h":16.84,"l":16.59,"c":16.72,"v":3523900},{"d":"2016-07-13","o":16.74,"h":16.98,"l":16.74,"c":16.83,"v":2910300},{"d":"2016-07-14","o":16.91,"h":17,"l":16.76,"c":16.76,"v":1893500},{"d":"2016-07-15","o":16.88,"h":17.15,"l":16.85,"c":17,"v":4688000},{"d":"2016-07-18","o":17.03,"h":17.3,"l":17.01,"c":17.15,"v":2046100},{"d":"2016-07-19","o":17.16,"h":17.23,"l":16.91,"c":16.96,"v":2551300},{"d":"2016-07-20","o":17.06,"h":17.26,"l":16.95,"c":17.23,"v":3067000},{"d":"2016-07-21","o":17.2,"h":17.35,"l":17.15,"c":17.17,"v":2521200},{"d":"2016-07-22","o":17.14,"h":17.18,"l":16.96,"c":17.17,"v":1630900},{"d":"2016-07-25","o":17.26,"h":17.56,"l":17.23,"c":17.42,"v":3680000},{"d":"2016-07-26","o":17.5,"h":17.82,"l":17.4,"c":17.78,"v":4157200},{"d":"2016-07-27","o":17.84,"h":17.99,"l":17.7,"c":17.77,"v":4479500},{"d":"2016-07-28","o":17.79,"h":17.9,"l":17.29,"c":17.59,"v":3561100},{"d":"2016-07-29","o":17.58,"h":17.97,"l":17.58,"c":17.92,"v":3232700},{"d":"2016-08-01","o":17.93,"h":18,"l":17.78,"c":17.93,"v":2763100},{"d":"2016-08-02","o":18.23,"h":18.28,"l":17.73,"c":17.94,"v":7311800},{"d":"2016-08-03","o":17.62,"h":18.08,"l":17.16,"c":18.02,"v":4082000},{"d":"2016-08-04","o":18.02,"h":18.27,"l":18,"c":18.24,"v":2829400},{"d":"2016-08-05","o":18.34,"h":18.57,"l":18.27,"c":18.4,"v":4006500},{"d":"2016-08-08","o":18.41,"h":18.6,"l":18.27,"c":18.4,"v":4314800},{"d":"2016-08-09","o":18.26,"h":18.27,"l":17.64,"c":17.87,"v":5833700},{"d":"2016-08-10","o":17.8,"h":18.22,"l":17.8,"c":17.98,"v":4186400},{"d":"2016-08-11","o":18.8,"h":19.12,"l":18.56,"c":18.8,"v":5007900},{"d":"2016-08-12","o":18.66,"h":18.96,"l":18.57,"c":18.93,"v":4757500},{"d":"2016-08-15","o":19.55,"h":19.55,"l":19.01,"c":19.37,"v":7197900},{"d":"2016-08-16","o":19.22,"h":19.22,"l":18.79,"c":18.96,"v":10201200},{"d":"2016-08-17","o":17.99,"h":18.5,"l":17.55,"c":18.33,"v":17134500},{"d":"2016-08-18","o":18.42,"h":18.78,"l":18.42,"c":18.72,"v":9268900},{"d":"2016-08-19","o":18.7,"h":19.12,"l":18.7,"c":19.03,"v":7776600},{"d":"2016-08-22","o":19.04,"h":19.04,"l":18.43,"c":18.53,"v":5872400},{"d":"2016-08-23","o":18.7,"h":18.83,"l":18.56,"c":18.58,"v":6225100},{"d":"2016-08-24","o":18.5,"h":19,"l":18.39,"c":18.84,"v":7202100},{"d":"2016-08-25","o":18.8,"h":18.98,"l":18.55,"c":18.57,"v":5390200},{"d":"2016-08-26","o":18.58,"h":18.8,"l":18.45,"c":18.66,"v":3632700},{"d":"2016-08-29","o":18.66,"h":18.86,"l":18.55,"c":18.74,"v":3351000},{"d":"2016-08-30","o":18.39,"h":18.63,"l":18.26,"c":18.57,"v":3500400},{"d":"2016-08-31","o":18.62,"h":18.75,"l":18.43,"c":18.54,"v":3113200},{"d":"2016-09-01","o":18.49,"h":18.5,"l":18.02,"c":18.18,"v":4427200},{"d":"2016-09-02","o":18.2,"h":18.43,"l":18.06,"c":18.4,"v":3408100},{"d":"2016-09-06","o":18.4,"h":18.47,"l":18.18,"c":18.4,"v":3964000},{"d":"2016-09-07","o":18.41,"h":18.46,"l":18.19,"c":18.46,"v":2861700},{"d":"2016-09-08","o":18.33,"h":18.46,"l":18.2,"c":18.35,"v":3925200},{"d":"2016-09-09","o":18.29,"h":18.51,"l":18.13,"c":18.21,"v":4244300},{"d":"2016-09-12","o":18.12,"h":18.66,"l":18.12,"c":18.61,"v":4334200},{"d":"2016-09-13","o":18.43,"h":18.72,"l":18.3,"c":18.39,"v":2941800},{"d":"2016-09-14","o":18.52,"h":18.62,"l":18.32,"c":18.44,"v":2663200},{"d":"2016-09-15","o":18.45,"h":18.93,"l":18.41,"c":18.78,"v":4358700},{"d":"2016-09-16","o":18.77,"h":19.02,"l":18.62,"c":18.63,"v":4685100},{"d":"2016-09-19","o":18.73,"h":18.91,"l":18.65,"c":18.71,"v":1857800},{"d":"2016-09-20","o":18.75,"h":18.76,"l":18.23,"c":18.24,"v":2282200},{"d":"2016-09-21","o":18.25,"h":18.41,"l":18.1,"c":18.4,"v":3072100},{"d":"2016-09-22","o":18.5,"h":18.58,"l":18.28,"c":18.31,"v":3786000},{"d":"2016-09-23","o":18.33,"h":18.53,"l":18.26,"c":18.31,"v":2996800},{"d":"2016-09-26","o":18.21,"h":18.31,"l":17.85,"c":17.86,"v":2254600},{"d":"2016-09-27","o":17.95,"h":18.11,"l":17.9,"c":18.11,"v":2781400},{"d":"2016-09-28","o":18.13,"h":18.19,"l":17.63,"c":17.81,"v":2962100},{"d":"2016-09-29","o":17.82,"h":18.1,"l":17.71,"c":17.72,"v":2713400},{"d":"2016-09-30","o":17.87,"h":18.04,"l":17.61,"c":17.86,"v":5396100},{"d":"2016-10-03","o":17.9,"h":17.98,"l":17.14,"c":17.15,"v":5844900},{"d":"2016-10-04","o":17.19,"h":17.23,"l":16.9,"c":16.97,"v":6815100},{"d":"2016-10-05","o":16.93,"h":17.25,"l":16.93,"c":17.14,"v":6505900},{"d":"2016-10-06","o":17.05,"h":17.34,"l":16.91,"c":17.3,"v":4549400},{"d":"2016-10-07","o":17.88,"h":17.88,"l":17.43,"c":17.47,"v":5214600},{"d":"2016-10-10","o":18.02,"h":18.05,"l":17.84,"c":17.92,"v":5700400},{"d":"2016-10-11","o":17.77,"h":17.8,"l":17.6,"c":17.76,"v":3479500},{"d":"2016-10-12","o":17.81,"h":18.05,"l":17.73,"c":17.83,"v":2980300},{"d":"2016-10-13","o":17.74,"h":17.76,"l":17.25,"c":17.3,"v":3613400},{"d":"2016-10-14","o":17.34,"h":17.4,"l":17.08,"c":17.19,"v":3066300},{"d":"2016-10-17","o":17.04,"h":17.28,"l":17.01,"c":17.02,"v":3889100},{"d":"2016-10-18","o":17.2,"h":17.3,"l":16.97,"c":17.14,"v":6734600},{"d":"2016-10-19","o":17.23,"h":17.52,"l":17.11,"c":17.48,"v":4654600},{"d":"2016-10-20","o":17.48,"h":17.52,"l":17.28,"c":17.5,"v":3713600},{"d":"2016-10-21","o":17.32,"h":17.71,"l":17.32,"c":17.66,"v":2624400},{"d":"2016-10-24","o":17.85,"h":17.85,"l":16.78,"c":16.8,"v":7933300},{"d":"2016-10-25","o":16.51,"h":16.88,"l":16.47,"c":16.87,"v":5842500},{"d":"2016-10-26","o":16.83,"h":17.17,"l":16.65,"c":17.07,"v":6118300},{"d":"2016-10-27","o":17.05,"h":17.15,"l":16.81,"c":16.93,"v":4448500},{"d":"2016-10-28","o":16.79,"h":17.1,"l":16.72,"c":16.89,"v":4663200},{"d":"2016-10-31","o":16.87,"h":17.07,"l":16.78,"c":17.04,"v":3619300},{"d":"2016-11-01","o":16.93,"h":16.98,"l":16.62,"c":16.75,"v":4018800},{"d":"2016-11-02","o":16.64,"h":16.84,"l":16.51,"c":16.67,"v":4856400},{"d":"2016-11-03","o":16.79,"h":16.95,"l":16.37,"c":16.38,"v":8412700},{"d":"2016-11-04","o":16.44,"h":16.63,"l":16.22,"c":16.26,"v":6165800},{"d":"2016-11-07","o":16.28,"h":16.55,"l":16.19,"c":16.4,"v":6585900},{"d":"2016-11-08","o":16.39,"h":16.57,"l":16.09,"c":16.49,"v":3382200},{"d":"2016-11-09","o":16.17,"h":16.99,"l":15.81,"c":16.93,"v":4895200},{"d":"2016-11-10","o":17.13,"h":17.82,"l":17.13,"c":17.72,"v":6485000},{"d":"2016-11-11","o":17.67,"h":18.34,"l":17.51,"c":18.29,"v":6117900},{"d":"2016-11-14","o":18.29,"h":18.8,"l":18.26,"c":18.36,"v":6597500},{"d":"2016-11-15","o":18.01,"h":18.25,"l":17.56,"c":18.14,"v":5914500},{"d":"2016-11-16","o":18.15,"h":18.49,"l":17.89,"c":17.98,"v":3114800},{"d":"2016-11-17","o":17.96,"h":18.39,"l":17.81,"c":18.34,"v":3276600},{"d":"2016-11-18","o":17.96,"h":18.21,"l":17.54,"c":18.08,"v":6550100},{"d":"2016-11-21","o":18.05,"h":18.29,"l":17.91,"c":18.04,"v":5216100},{"d":"2016-11-22","o":18.3,"h":18.96,"l":18.28,"c":18.82,"v":6092400},{"d":"2016-11-23","o":18.58,"h":19,"l":18.31,"c":18.47,"v":6370600},{"d":"2016-11-25","o":18.58,"h":18.68,"l":18.3,"c":18.34,"v":1569000},{"d":"2016-11-28","o":18.39,"h":18.61,"l":18.27,"c":18.4,"v":5247900},{"d":"2016-11-29","o":18.46,"h":18.93,"l":18.29,"c":18.91,"v":12047600},{"d":"2016-11-30","o":16.87,"h":16.98,"l":16.05,"c":16.56,"v":25699500},{"d":"2016-12-01","o":16.42,"h":16.9,"l":16.42,"c":16.74,"v":10778600},{"d":"2016-12-02","o":16.51,"h":16.88,"l":16.1,"c":16.17,"v":9878000},{"d":"2016-12-05","o":16.25,"h":16.97,"l":16.19,"c":16.92,"v":7289600},{"d":"2016-12-06","o":17.04,"h":17.2,"l":16.81,"c":17.05,"v":5843300},{"d":"2016-12-07","o":17.12,"h":17.85,"l":17.11,"c":17.72,"v":6001700},{"d":"2016-12-08","o":17.75,"h":18.38,"l":17.73,"c":18.13,"v":8416700},{"d":"2016-12-09","o":18.15,"h":18.49,"l":17.95,"c":17.97,"v":7066300},{"d":"2016-12-12","o":17.84,"h":17.93,"l":17.41,"c":17.5,"v":2854600},{"d":"2016-12-13","o":17.5,"h":17.63,"l":17.2,"c":17.26,"v":6250700},{"d":"2016-12-14","o":17.23,"h":17.42,"l":16.77,"c":16.79,"v":4810900},{"d":"2016-12-15","o":16.81,"h":17,"l":16.57,"c":16.59,"v":4952700},{"d":"2016-12-16","o":16.64,"h":16.86,"l":16.33,"c":16.35,"v":5313800},{"d":"2016-12-19","o":16.36,"h":16.59,"l":16.22,"c":16.24,"v":4612900},{"d":"2016-12-20","o":16.34,"h":16.52,"l":16.27,"c":16.3,"v":3093300},{"d":"2016-12-21","o":16.38,"h":16.43,"l":15.94,"c":16.11,"v":4815800},{"d":"2016-12-22","o":16.04,"h":16.08,"l":15.07,"c":15.09,"v":6940900},{"d":"2016-12-23","o":15.08,"h":15.27,"l":14.96,"c":15.03,"v":3523200},{"d":"2016-12-27","o":15.09,"h":15.19,"l":15,"c":15.1,"v":3021800},{"d":"2016-12-28","o":15.15,"h":15.34,"l":15.02,"c":15.28,"v":4346000},{"d":"2016-12-29","o":15.31,"h":15.44,"l":15.06,"c":15.27,"v":3442800},{"d":"2016-12-30","o":15.27,"h":15.44,"l":15.13,"c":15.17,"v":3279400},{"d":"2017-01-03","o":15.38,"h":15.7,"l":15.24,"c":15.46,"v":4300200},{"d":"2017-01-04","o":15.57,"h":15.8,"l":15.52,"c":15.64,"v":5310800},{"d":"2017-01-05","o":15.09,"h":15.75,"l":14.91,"c":15.2,"v":8033400},{"d":"2017-01-06","o":15.26,"h":15.26,"l":14.44,"c":14.45,"v":9904700},{"d":"2017-01-09","o":14.42,"h":15.1,"l":14.41,"c":14.97,"v":6977300},{"d":"2017-01-10","o":15.01,"h":15.45,"l":14.98,"c":15.24,"v":7280200},{"d":"2017-01-11","o":15.41,"h":15.45,"l":14.93,"c":15.11,"v":3802100},{"d":"2017-01-12","o":15.17,"h":15.27,"l":15,"c":15.14,"v":4341400},{"d":"2017-01-13","o":15.21,"h":15.4,"l":15.13,"c":15.21,"v":2132300},{"d":"2017-01-17","o":15.37,"h":15.8,"l":15.19,"c":15.29,"v":3773100},{"d":"2017-01-18","o":15.26,"h":15.31,"l":15.01,"c":15.3,"v":3223500},{"d":"2017-01-19","o":15.28,"h":15.38,"l":14.79,"c":14.88,"v":3743800},{"d":"2017-01-20","o":14.88,"h":15.1,"l":14.83,"c":14.96,"v":2474200},{"d":"2017-01-23","o":14.85,"h":14.97,"l":14.65,"c":14.74,"v":3933300},{"d":"2017-01-24","o":14.8,"h":15.05,"l":14.71,"c":14.98,"v":3539600},{"d":"2017-01-25","o":15.22,"h":15.43,"l":15.16,"c":15.36,"v":5534100},{"d":"2017-01-26","o":15.39,"h":15.45,"l":15.11,"c":15.13,"v":4870600},{"d":"2017-01-27","o":15.2,"h":15.26,"l":14.64,"c":14.67,"v":3317400},{"d":"2017-01-30","o":14.64,"h":14.79,"l":14.37,"c":14.76,"v":3789300},{"d":"2017-01-31","o":14.53,"h":15.16,"l":14.45,"c":15.11,"v":3085300},{"d":"2017-02-01","o":15.17,"h":15.23,"l":14.94,"c":15.02,"v":3008300},{"d":"2017-02-02","o":14.96,"h":15.41,"l":14.85,"c":15.04,"v":3840700},{"d":"2017-02-03","o":15.05,"h":15.29,"l":14.89,"c":14.99,"v":3837600},{"d":"2017-02-06","o":14.92,"h":15.27,"l":14.81,"c":15.19,"v":2961100},{"d":"2017-02-07","o":15.31,"h":15.34,"l":14.76,"c":14.81,"v":3312600},{"d":"2017-02-08","o":14.8,"h":15.15,"l":14.58,"c":15.05,"v":3604400},{"d":"2017-02-09","o":15.05,"h":15.7,"l":15.05,"c":15.48,"v":3672000},{"d":"2017-02-10","o":15.51,"h":15.75,"l":15.42,"c":15.7,"v":2494900},{"d":"2017-02-13","o":15.81,"h":15.83,"l":15.26,"c":15.31,"v":3178400},{"d":"2017-02-14","o":15.3,"h":15.67,"l":15.3,"c":15.48,"v":3387400},{"d":"2017-02-15","o":15.3,"h":15.58,"l":15.26,"c":15.48,"v":3134600},{"d":"2017-02-16","o":15.52,"h":15.58,"l":14.98,"c":15.07,"v":3517800},{"d":"2017-02-17","o":15.04,"h":15.4,"l":14.95,"c":15.29,"v":2237000},{"d":"2017-02-21","o":15.4,"h":15.8,"l":15.37,"c":15.57,"v":2801100},{"d":"2017-02-22","o":15.62,"h":15.62,"l":15.31,"c":15.44,"v":2418800},{"d":"2017-02-23","o":15.29,"h":15.29,"l":14.73,"c":14.76,"v":3790600},{"d":"2017-02-24","o":14.78,"h":15.51,"l":14.71,"c":15.25,"v":5565000},{"d":"2017-02-27","o":15.26,"h":15.86,"l":15.16,"c":15.8,"v":5100500},{"d":"2017-02-28","o":15.72,"h":15.85,"l":15.33,"c":15.85,"v":8311400},{"d":"2017-03-01","o":14.77,"h":14.96,"l":13.85,"c":14.34,"v":20447700},{"d":"2017-03-02","o":14.27,"h":15.16,"l":14.26,"c":15.06,"v":10848400},{"d":"2017-03-03","o":15.08,"h":15.17,"l":14.67,"c":14.95,"v":8469400},{"d":"2017-03-06","o":14.93,"h":15,"l":14.48,"c":14.54,"v":4683500},{"d":"2017-03-07","o":14.5,"h":14.62,"l":14.38,"c":14.45,"v":6054400},{"d":"2017-03-08","o":14.44,"h":14.67,"l":14.34,"c":14.59,"v":3316000},{"d":"2017-03-09","o":14.53,"h":14.55,"l":14.31,"c":14.48,"v":4045500},{"d":"2017-03-10","o":14.45,"h":14.71,"l":14.45,"c":14.56,"v":3080900},{"d":"2017-03-13","o":14.56,"h":14.56,"l":14.36,"c":14.48,"v":4778800},{"d":"2017-03-14","o":14.41,"h":14.6,"l":14.36,"c":14.53,"v":3538800},{"d":"2017-03-15","o":14.52,"h":14.58,"l":14.36,"c":14.56,"v":2964400},{"d":"2017-03-16","o":14.57,"h":14.64,"l":14.43,"c":14.5,"v":2061800},{"d":"2017-03-17","o":14.5,"h":14.51,"l":14.08,"c":14.29,"v":7371200},{"d":"2017-03-20","o":14.32,"h":14.34,"l":13.9,"c":14,"v":3553300},{"d":"2017-03-21","o":14.01,"h":14.02,"l":13.45,"c":13.64,"v":4825800},{"d":"2017-03-22","o":13.6,"h":13.89,"l":13.46,"c":13.87,"v":4771500},{"d":"2017-03-23","o":13.92,"h":14.09,"l":13.82,"c":13.85,"v":2917900},{"d":"2017-03-24","o":13.83,"h":13.94,"l":13.76,"c":13.85,"v":1585900},{"d":"2017-03-27","o":13.67,"h":14.16,"l":13.67,"c":13.99,"v":3223100},{"d":"2017-03-28","o":13.9,"h":14.02,"l":13.75,"c":13.99,"v":2666000},{"d":"2017-03-29","o":14,"h":14.48,"l":14,"c":14.33,"v":4690900},{"d":"2017-03-30","o":14.22,"h":14.43,"l":14.19,"c":14.33,"v":2512900},{"d":"2017-03-31","o":14.31,"h":14.43,"l":14.02,"c":14.03,"v":3683300},{"d":"2017-04-03","o":14.05,"h":14.1,"l":13.74,"c":13.81,"v":4207300},{"d":"2017-04-04","o":13.69,"h":13.71,"l":13.13,"c":13.21,"v":6573800},{"d":"2017-04-05","o":13.19,"h":13.24,"l":13.04,"c":13.08,"v":6986100},{"d":"2017-04-06","o":13.18,"h":13.65,"l":13.18,"c":13.3,"v":4423900},{"d":"2017-04-07","o":13.31,"h":13.6,"l":13.22,"c":13.58,"v":4830700},{"d":"2017-04-10","o":13.61,"h":13.92,"l":13.54,"c":13.57,"v":3547600},{"d":"2017-04-11","o":13.77,"h":13.81,"l":13.55,"c":13.74,"v":4546700},{"d":"2017-04-12","o":13.75,"h":13.83,"l":13.6,"c":13.63,"v":3008500},{"d":"2017-04-13","o":13.62,"h":13.7,"l":13.3,"c":13.3,"v":3359900},{"d":"2017-04-17","o":13.34,"h":13.43,"l":13.28,"c":13.42,"v":2349600},{"d":"2017-04-18","o":13.24,"h":13.34,"l":13.09,"c":13.17,"v":4319400},{"d":"2017-04-19","o":13.24,"h":13.48,"l":13.15,"c":13.16,"v":5249100},{"d":"2017-04-20","o":13.31,"h":13.9,"l":13.25,"c":13.8,"v":5569000},{"d":"2017-04-21","o":13.83,"h":14.07,"l":13.68,"c":14.05,"v":5836000},{"d":"2017-04-24","o":14.24,"h":14.34,"l":14.04,"c":14.22,"v":5762200},{"d":"2017-04-25","o":14.26,"h":14.35,"l":13.89,"c":13.96,"v":4447700},{"d":"2017-04-26","o":13.96,"h":14.34,"l":13.93,"c":14.2,"v":3364200},{"d":"2017-04-27","o":14.13,"h":14.25,"l":13.83,"c":13.91,"v":3926700},{"d":"2017-04-28","o":13.92,"h":14.15,"l":13.82,"c":14.09,"v":4188700},{"d":"2017-05-01","o":14.14,"h":14.17,"l":13.83,"c":13.96,"v":4406500},{"d":"2017-05-02","o":13.89,"h":14.15,"l":13.76,"c":14.15,"v":3231400},{"d":"2017-05-03","o":14.13,"h":14.16,"l":13.91,"c":14.06,"v":3357600},{"d":"2017-05-04","o":14.06,"h":14.07,"l":13.74,"c":13.86,"v":2844700},{"d":"2017-05-05","o":13.89,"h":14.21,"l":13.88,"c":14.2,"v":4368400},{"d":"2017-05-08","o":14.2,"h":14.34,"l":14.17,"c":14.22,"v":3109300},{"d":"2017-05-09","o":14.04,"h":14.25,"l":13.94,"c":13.94,"v":4737900},{"d":"2017-05-10","o":13.95,"h":14.57,"l":13.95,"c":14.41,"v":8437800},{"d":"2017-05-11","o":14.24,"h":14.24,"l":13.58,"c":13.7,"v":4445500},{"d":"2017-05-12","o":13.61,"h":13.65,"l":13.36,"c":13.53,"v":4800500},{"d":"2017-05-15","o":13.55,"h":13.61,"l":13.02,"c":13.17,"v":5187400},{"d":"2017-05-16","o":13.1,"h":13.14,"l":12.93,"c":12.96,"v":6610200},{"d":"2017-05-17","o":12.96,"h":12.96,"l":10.91,"c":11.05,"v":28419900},{"d":"2017-05-18","o":10.96,"h":11.17,"l":10.71,"c":10.88,"v":13510600},{"d":"2017-05-19","o":10.92,"h":10.95,"l":10.56,"c":10.85,"v":11324600},{"d":"2017-05-22","o":10.84,"h":11.16,"l":10.73,"c":11.14,"v":12819200},{"d":"2017-05-23","o":11.13,"h":11.2,"l":11.03,"c":11.07,"v":7711300},{"d":"2017-05-24","o":11.02,"h":11.54,"l":10.94,"c":11.32,"v":10567900},{"d":"2017-05-25","o":11.5,"h":11.63,"l":11.32,"c":11.42,"v":8520400},{"d":"2017-05-26","o":11.4,"h":11.54,"l":11.23,"c":11.5,"v":8623500},{"d":"2017-05-30","o":11.48,"h":11.62,"l":11.42,"c":11.57,"v":5031400},{"d":"2017-05-31","o":11.58,"h":11.58,"l":11.31,"c":11.5,"v":6074500},{"d":"2017-06-01","o":11.51,"h":11.77,"l":11.37,"c":11.62,"v":4254800},{"d":"2017-06-02","o":11.59,"h":11.65,"l":11.09,"c":11.23,"v":5818500},{"d":"2017-06-05","o":11.23,"h":11.36,"l":11.15,"c":11.24,"v":2078800},{"d":"2017-06-06","o":11.17,"h":11.27,"l":10.97,"c":11.08,"v":3674300},{"d":"2017-06-07","o":11.13,"h":11.17,"l":11.03,"c":11.11,"v":3274900},{"d":"2017-06-08","o":11.31,"h":11.4,"l":11.11,"c":11.27,"v":3593000},{"d":"2017-06-09","o":11.26,"h":11.63,"l":11.15,"c":11.58,"v":2960600},{"d":"2017-06-12","o":11.57,"h":11.97,"l":11.56,"c":11.64,"v":3356100},{"d":"2017-06-13","o":11.67,"h":11.76,"l":11.46,"c":11.59,"v":2793000},{"d":"2017-06-14","o":11.63,"h":11.65,"l":11.4,"c":11.62,"v":2324400},{"d":"2017-06-15","o":11.54,"h":11.69,"l":11.3,"c":11.48,"v":2589200},{"d":"2017-06-16","o":11.22,"h":11.58,"l":11.2,"c":11.58,"v":5290200},{"d":"2017-06-19","o":11.64,"h":11.66,"l":11.22,"c":11.59,"v":3726700},{"d":"2017-06-20","o":11.52,"h":11.54,"l":11.07,"c":11.1,"v":4546900},{"d":"2017-06-21","o":11.1,"h":11.25,"l":11,"c":11.09,"v":2329600},{"d":"2017-06-22","o":11.15,"h":11.33,"l":11.08,"c":11.21,"v":1802200},{"d":"2017-06-23","o":11.25,"h":11.57,"l":11.2,"c":11.53,"v":5267800},{"d":"2017-06-26","o":11.62,"h":11.77,"l":11.51,"c":11.61,"v":1622300},{"d":"2017-06-27","o":11.61,"h":11.84,"l":11.6,"c":11.71,"v":1953200},{"d":"2017-06-28","o":11.79,"h":12.11,"l":11.7,"c":11.77,"v":3078400},{"d":"2017-06-29","o":11.85,"h":12.11,"l":11.77,"c":11.96,"v":3056800},{"d":"2017-06-30","o":12.03,"h":12.18,"l":11.85,"c":12.05,"v":2977500},{"d":"2017-07-03","o":12.05,"h":12.4,"l":12.01,"c":12.3,"v":2187100},{"d":"2017-07-05","o":12.04,"h":12.14,"l":11.86,"c":12.04,"v":3637600},{"d":"2017-07-06","o":11.94,"h":11.94,"l":11.58,"c":11.7,"v":3326100},{"d":"2017-07-07","o":11.69,"h":11.86,"l":11.44,"c":11.69,"v":2268600},{"d":"2017-07-10","o":11.44,"h":11.51,"l":11.1,"c":11.25,"v":4172000},{"d":"2017-07-11","o":11.21,"h":11.31,"l":11.07,"c":11.16,"v":2325600},{"d":"2017-07-12","o":11.21,"h":11.4,"l":11.19,"c":11.24,"v":2297700},{"d":"2017-07-13","o":11.34,"h":11.83,"l":11.32,"c":11.76,"v":4030200},{"d":"2017-07-14","o":11.9,"h":11.95,"l":11.66,"c":11.74,"v":1892900},{"d":"2017-07-17","o":11.74,"h":12.1,"l":11.73,"c":11.97,"v":2434300},{"d":"2017-07-18","o":11.91,"h":12,"l":11.71,"c":11.84,"v":2495300},{"d":"2017-07-19","o":11.9,"h":12.2,"l":11.84,"c":12.11,"v":2535300},{"d":"2017-07-20","o":12.15,"h":12.15,"l":11.97,"c":12.07,"v":1760800},{"d":"2017-07-21","o":12.13,"h":12.14,"l":11.75,"c":11.84,"v":2249900},{"d":"2017-07-24","o":11.76,"h":11.82,"l":11.46,"c":11.51,"v":2077500},{"d":"2017-07-25","o":11.53,"h":12.1,"l":11.53,"c":11.93,"v":4191900},{"d":"2017-07-26","o":11.94,"h":11.95,"l":11.48,"c":11.52,"v":5300200},{"d":"2017-07-27","o":11.6,"h":12.01,"l":11.48,"c":11.99,"v":4092500},{"d":"2017-07-28","o":11.95,"h":11.97,"l":11.71,"c":11.85,"v":1609900},{"d":"2017-07-31","o":11.9,"h":11.9,"l":11.55,"c":11.84,"v":3060400},{"d":"2017-08-01","o":11.83,"h":11.86,"l":11.6,"c":11.85,"v":2036600},{"d":"2017-08-02","o":11.79,"h":11.93,"l":11.5,"c":11.6,"v":2148900},{"d":"2017-08-03","o":11.53,"h":11.88,"l":11.5,"c":11.65,"v":2029300},{"d":"2017-08-04","o":11.74,"h":11.87,"l":11.61,"c":11.79,"v":2717600},{"d":"2017-08-07","o":11.8,"h":12.08,"l":11.65,"c":11.99,"v":3458700},{"d":"2017-08-08","o":12.1,"h":12.47,"l":12.06,"c":12.13,"v":3020300},{"d":"2017-08-09","o":11.96,"h":12.08,"l":11.69,"c":12.04,"v":4968500},{"d":"2017-08-10","o":11.89,"h":11.93,"l":11.2,"c":11.21,"v":4254700},{"d":"2017-08-11","o":11.03,"h":11.31,"l":10.96,"c":11.22,"v":3128400},{"d":"2017-08-14","o":11.35,"h":11.36,"l":10.95,"c":10.96,"v":3468000},{"d":"2017-08-15","o":11.09,"h":11.15,"l":10.59,"c":10.92,"v":3971000},{"d":"2017-08-16","o":11.28,"h":11.7,"l":11.12,"c":11.45,"v":6174400},{"d":"2017-08-17","o":11.3,"h":11.5,"l":11.18,"c":11.26,"v":2592700},{"d":"2017-08-18","o":11.18,"h":11.43,"l":11.02,"c":11.11,"v":5500900},{"d":"2017-08-21","o":11.07,"h":11.11,"l":10.23,"c":10.62,"v":10142600},{"d":"2017-08-22","o":10.68,"h":11.37,"l":10.62,"c":11.21,"v":14162000},{"d":"2017-08-23","o":12.6,"h":12.7,"l":11.55,"c":12.08,"v":18395100},{"d":"2017-08-24","o":12.25,"h":12.79,"l":12.13,"c":12.2,"v":10896200},{"d":"2017-08-25","o":12.33,"h":12.75,"l":12.28,"c":12.73,"v":7023200},{"d":"2017-08-28","o":12.7,"h":12.7,"l":12.3,"c":12.51,"v":5264700},{"d":"2017-08-29","o":12.28,"h":12.52,"l":12.17,"c":12.45,"v":3893300},{"d":"2017-08-30","o":12.39,"h":12.42,"l":12.13,"c":12.17,"v":4406800},{"d":"2017-08-31","o":12.24,"h":12.32,"l":11.94,"c":11.95,"v":5568300},{"d":"2017-09-01","o":12.03,"h":12.37,"l":12.03,"c":12.29,"v":4079500},{"d":"2017-09-05","o":12.39,"h":12.58,"l":12.25,"c":12.39,"v":4782600},{"d":"2017-09-06","o":12.47,"h":12.76,"l":12.45,"c":12.74,"v":6357800},{"d":"2017-09-07","o":12.8,"h":12.83,"l":12.44,"c":12.48,"v":3692800},{"d":"2017-09-08","o":12.48,"h":12.59,"l":12.13,"c":12.23,"v":4374200},{"d":"2017-09-11","o":12.24,"h":12.48,"l":12.2,"c":12.27,"v":3093100},{"d":"2017-09-12","o":12.37,"h":13.05,"l":12.37,"c":12.94,"v":4838800},{"d":"2017-09-13","o":12.96,"h":13.5,"l":12.9,"c":13.38,"v":5782500},{"d":"2017-09-14","o":13.33,"h":13.36,"l":13.13,"c":13.34,"v":3802600},{"d":"2017-09-15","o":13.28,"h":13.51,"l":13.19,"c":13.33,"v":5561500},{"d":"2017-09-18","o":13.37,"h":13.56,"l":13.36,"c":13.45,"v":2814300},{"d":"2017-09-19","o":13.48,"h":13.65,"l":13.45,"c":13.63,"v":3365200},{"d":"2017-09-20","o":13.6,"h":13.91,"l":13.38,"c":13.82,"v":4273900},{"d":"2017-09-21","o":13.87,"h":13.89,"l":13.63,"c":13.67,"v":3141200},{"d":"2017-09-22","o":13.57,"h":13.94,"l":13.4,"c":13.85,"v":3152300},{"d":"2017-09-25","o":13.86,"h":14.37,"l":13.8,"c":14.06,"v":4206400},{"d":"2017-09-26","o":14.11,"h":14.31,"l":14.06,"c":14.26,"v":2824000},{"d":"2017-09-27","o":14.33,"h":14.48,"l":14.04,"c":14.46,"v":3471500},{"d":"2017-09-28","o":14.39,"h":14.49,"l":14.13,"c":14.21,"v":4201700},{"d":"2017-09-29","o":14.27,"h":14.43,"l":14.12,"c":14.3,"v":2484500},{"d":"2017-10-02","o":14.31,"h":14.33,"l":13.92,"c":14.3,"v":2692100},{"d":"2017-10-03","o":14.31,"h":14.34,"l":13.78,"c":13.92,"v":3601100},{"d":"2017-10-04","o":13.98,"h":14.03,"l":13.52,"c":13.58,"v":4084900},{"d":"2017-10-05","o":13.5,"h":14.07,"l":13.44,"c":13.85,"v":4095300},{"d":"2017-10-06","o":13.72,"h":13.83,"l":13.63,"c":13.65,"v":3101400},{"d":"2017-10-09","o":13.65,"h":13.72,"l":13.19,"c":13.39,"v":5397500},{"d":"2017-10-10","o":13.5,"h":13.64,"l":13.37,"c":13.61,"v":3643900},{"d":"2017-10-11","o":13.57,"h":13.68,"l":12.98,"c":13.14,"v":6152100},{"d":"2017-10-12","o":13.05,"h":13.14,"l":12.72,"c":13.03,"v":4841000},{"d":"2017-10-13","o":13.08,"h":13.22,"l":12.98,"c":12.99,"v":2786200},{"d":"2017-10-16","o":12.87,"h":13.1,"l":12.69,"c":12.93,"v":3134200},{"d":"2017-10-17","o":12.9,"h":13,"l":12.69,"c":12.81,"v":2755800},{"d":"2017-10-18","o":12.83,"h":13.1,"l":12.83,"c":12.97,"v":1931500},{"d":"2017-10-19","o":12.89,"h":13.09,"l":12.84,"c":12.97,"v":1526400},{"d":"2017-10-20","o":13.12,"h":13.59,"l":13.08,"c":13.5,"v":3942800},{"d":"2017-10-23","o":13.49,"h":13.85,"l":13.41,"c":13.8,"v":4754800},{"d":"2017-10-24","o":13.87,"h":13.96,"l":13.62,"c":13.93,"v":4308200},{"d":"2017-10-25","o":13.94,"h":13.96,"l":13.66,"c":13.86,"v":2715500},{"d":"2017-10-26","o":13.89,"h":14.11,"l":13.83,"c":14.01,"v":2022600},{"d":"2017-10-27","o":13.82,"h":13.88,"l":13.56,"c":13.76,"v":2621800},{"d":"2017-10-30","o":13.76,"h":13.76,"l":13.03,"c":13.11,"v":4697400},{"d":"2017-10-31","o":13.12,"h":13.38,"l":12.93,"c":13.02,"v":3657600},{"d":"2017-11-01","o":13.03,"h":13.12,"l":12.75,"c":12.94,"v":3581200},{"d":"2017-11-02","o":13.1,"h":13.37,"l":13.03,"c":13.29,"v":2677200},{"d":"2017-11-03","o":13.27,"h":13.31,"l":12.97,"c":12.99,"v":1458400},{"d":"2017-11-06","o":13,"h":13.21,"l":12.91,"c":13.02,"v":2169800},{"d":"2017-11-07","o":13.06,"h":13.1,"l":12.72,"c":12.77,"v":2106000},{"d":"2017-11-08","o":12.71,"h":12.87,"l":12.51,"c":12.79,"v":2195800},{"d":"2017-11-09","o":12.8,"h":13.54,"l":12.8,"c":13.39,"v":3867400},{"d":"2017-11-10","o":13.67,"h":14.15,"l":13.62,"c":13.98,"v":4832800},{"d":"2017-11-13","o":13.92,"h":14.01,"l":13.62,"c":13.85,"v":3182800},{"d":"2017-11-14","o":13.6,"h":13.74,"l":13.35,"c":13.62,"v":2428500},{"d":"2017-11-15","o":13.48,"h":14.01,"l":13.45,"c":13.87,"v":2422700},{"d":"2017-11-16","o":13.88,"h":14.26,"l":13.8,"c":13.97,"v":4279400},{"d":"2017-11-17","o":14.67,"h":15.09,"l":14.57,"c":14.93,"v":6189800},{"d":"2017-11-20","o":14.85,"h":15.27,"l":14.78,"c":15.24,"v":3545300},{"d":"2017-11-21","o":15.07,"h":15.27,"l":14.76,"c":14.85,"v":4227800},{"d":"2017-11-22","o":14.8,"h":14.94,"l":14.63,"c":14.64,"v":4597200},{"d":"2017-11-24","o":14.72,"h":15.02,"l":14.65,"c":14.83,"v":1832400},{"d":"2017-11-27","o":14.9,"h":15.61,"l":14.82,"c":15.09,"v":6318100},{"d":"2017-11-28","o":15.25,"h":15.99,"l":15.14,"c":15.94,"v":5448000},{"d":"2017-11-29","o":15.97,"h":16.56,"l":15.94,"c":16.44,"v":6224600},{"d":"2017-11-30","o":16.37,"h":16.88,"l":16.06,"c":16.08,"v":6796800},{"d":"2017-12-01","o":16.15,"h":16.16,"l":15.28,"c":15.66,"v":6212300},{"d":"2017-12-04","o":16.01,"h":16.65,"l":15.98,"c":16.3,"v":5921400},{"d":"2017-12-05","o":16.35,"h":16.44,"l":16,"c":16.11,"v":7315700},{"d":"2017-12-06","o":16.85,"h":17.01,"l":15.92,"c":16.5,"v":11638300},{"d":"2017-12-07","o":16.85,"h":17.29,"l":16.45,"c":16.74,"v":9101000},{"d":"2017-12-08","o":16.8,"h":17.25,"l":16.59,"c":17.23,"v":5940700},{"d":"2017-12-11","o":17.28,"h":17.68,"l":17.08,"c":17.63,"v":5773100},{"d":"2017-12-12","o":17.61,"h":17.92,"l":17.14,"c":17.19,"v":6834200},{"d":"2017-12-13","o":17.17,"h":17.85,"l":17.17,"c":17.62,"v":7229700},{"d":"2017-12-14","o":17.58,"h":17.8,"l":16.91,"c":17.23,"v":7416600},{"d":"2017-12-15","o":17.29,"h":17.76,"l":17.25,"c":17.43,"v":7348600},{"d":"2017-12-18","o":17.63,"h":18.38,"l":17.63,"c":18.27,"v":7331900},{"d":"2017-12-19","o":18.35,"h":18.38,"l":18.01,"c":18.09,"v":3893100},{"d":"2017-12-20","o":18.27,"h":18.6,"l":18.13,"c":18.53,"v":2961800},{"d":"2017-12-21","o":18.57,"h":19.04,"l":18.45,"c":18.93,"v":4997000},{"d":"2017-12-22","o":18.83,"h":18.88,"l":18.66,"c":18.85,"v":1775600},{"d":"2017-12-26","o":18.87,"h":19.48,"l":18.87,"c":19.37,"v":3159700},{"d":"2017-12-27","o":19.36,"h":19.41,"l":19.01,"c":19.13,"v":3429700},{"d":"2017-12-28","o":19.15,"h":19.25,"l":19.01,"c":19.03,"v":2090900},{"d":"2017-12-29","o":19.03,"h":19.19,"l":18.78,"c":18.8,"v":1801300},{"d":"2018-01-02","o":18.93,"h":19.26,"l":18.93,"c":19.17,"v":4613800},{"d":"2018-01-03","o":19.04,"h":19.09,"l":18.26,"c":18.32,"v":6432300},{"d":"2018-01-04","o":18.32,"h":18.34,"l":17.75,"c":18.25,"v":5796100},{"d":"2018-01-05","o":18.29,"h":18.37,"l":17.99,"c":18.06,"v":4262200},{"d":"2018-01-08","o":18.13,"h":18.29,"l":17.64,"c":17.95,"v":6964800},{"d":"2018-01-09","o":17.75,"h":17.75,"l":16.9,"c":17.38,"v":9772400},{"d":"2018-01-10","o":17.56,"h":17.84,"l":17.18,"c":17.51,"v":6268800},{"d":"2018-01-11","o":17.87,"h":18.3,"l":17.58,"c":18.18,"v":5305000},{"d":"2018-01-12","o":18.27,"h":18.48,"l":18.2,"c":18.34,"v":3500100},{"d":"2018-01-16","o":18.42,"h":18.43,"l":17.38,"c":17.44,"v":4753600},{"d":"2018-01-17","o":17.58,"h":17.96,"l":17.41,"c":17.74,"v":3122500},{"d":"2018-01-18","o":17.74,"h":18.08,"l":17.58,"c":18,"v":2327600},{"d":"2018-01-19","o":17.98,"h":18.47,"l":17.9,"c":18.42,"v":2526600},{"d":"2018-01-22","o":18.5,"h":18.8,"l":18.33,"c":18.79,"v":3186700},{"d":"2018-01-23","o":18.82,"h":18.83,"l":18.47,"c":18.77,"v":2198700},{"d":"2018-01-24","o":18.8,"h":18.8,"l":18.07,"c":18.3,"v":2513800},{"d":"2018-01-25","o":18.37,"h":18.4,"l":17.96,"c":18.33,"v":3652600},{"d":"2018-01-26","o":18.42,"h":18.54,"l":18.11,"c":18.54,"v":2211700},{"d":"2018-01-29","o":18.45,"h":18.7,"l":18.39,"c":18.48,"v":1489100},{"d":"2018-01-30","o":18.34,"h":18.5,"l":18.14,"c":18.38,"v":3985100},{"d":"2018-01-31","o":18.51,"h":18.57,"l":17.77,"c":18,"v":2664800},{"d":"2018-02-01","o":17.77,"h":18.23,"l":17.65,"c":18.05,"v":2167300},{"d":"2018-02-02","o":17.93,"h":17.95,"l":17.48,"c":17.56,"v":2347600},{"d":"2018-02-05","o":17.42,"h":17.95,"l":17.1,"c":17.1,"v":3830400},{"d":"2018-02-06","o":16.66,"h":17.6,"l":16.14,"c":17.44,"v":4037400},{"d":"2018-02-07","o":17.46,"h":18,"l":17.26,"c":17.81,"v":2859800},{"d":"2018-02-08","o":17.93,"h":18,"l":17.45,"c":17.46,"v":3839800},{"d":"2018-02-09","o":17.66,"h":17.94,"l":16.91,"c":17.68,"v":4024600},{"d":"2018-02-12","o":17.75,"h":17.81,"l":16.96,"c":17.4,"v":5274600},{"d":"2018-02-13","o":17.3,"h":17.65,"l":17.09,"c":17.65,"v":2867700},{"d":"2018-02-14","o":17.53,"h":18.38,"l":17.42,"c":18.27,"v":2740700},{"d":"2018-02-15","o":18.38,"h":18.54,"l":17.82,"c":18.18,"v":1965700},{"d":"2018-02-16","o":18.19,"h":18.77,"l":18.17,"c":18.44,"v":3140300},{"d":"2018-02-20","o":18.3,"h":18.89,"l":18.22,"c":18.37,"v":4422600},{"d":"2018-02-21","o":18.47,"h":19.17,"l":18.4,"c":18.81,"v":3881600},{"d":"2018-02-22","o":18.84,"h":19.05,"l":18.68,"c":18.86,"v":3385800},{"d":"2018-02-23","o":18.96,"h":19.23,"l":18.9,"c":19.17,"v":2613500},{"d":"2018-02-26","o":19.26,"h":19.9,"l":19.2,"c":19.78,"v":5700600},{"d":"2018-02-27","o":20.07,"h":20.46,"l":19.17,"c":19.22,"v":6367100},{"d":"2018-02-28","o":19.44,"h":19.89,"l":19.27,"c":19.27,"v":3694300},{"d":"2018-03-01","o":19.16,"h":19.39,"l":18.88,"c":19.26,"v":4505900},{"d":"2018-03-02","o":19.03,"h":20.3,"l":18.79,"c":20.27,"v":7260600},{"d":"2018-03-05","o":20.18,"h":20.26,"l":19.77,"c":19.91,"v":5661000},{"d":"2018-03-06","o":19.96,"h":20.57,"l":19.86,"c":20.48,"v":6690000},{"d":"2018-03-07","o":20.28,"h":20.83,"l":20.07,"c":20.57,"v":7680100},{"d":"2018-03-08","o":20.62,"h":20.65,"l":18.31,"c":18.63,"v":14065500},{"d":"2018-03-09","o":18.91,"h":19.65,"l":18.9,"c":19.54,"v":9494200},{"d":"2018-03-12","o":19.5,"h":19.85,"l":19.43,"c":19.63,"v":5038300},{"d":"2018-03-13","o":19.7,"h":19.87,"l":19.44,"c":19.47,"v":5080500},{"d":"2018-03-14","o":19.52,"h":19.67,"l":19.38,"c":19.6,"v":3522600},{"d":"2018-03-15","o":19.65,"h":19.85,"l":19.47,"c":19.59,"v":2670700},{"d":"2018-03-16","o":19.61,"h":19.82,"l":19.34,"c":19.52,"v":3878100},{"d":"2018-03-19","o":19.51,"h":19.74,"l":19.41,"c":19.6,"v":3101100},{"d":"2018-03-20","o":19.54,"h":19.98,"l":19.5,"c":19.84,"v":3182200},{"d":"2018-03-21","o":19.8,"h":20.27,"l":19.8,"c":20.08,"v":2177500},{"d":"2018-03-22","o":19.85,"h":20.19,"l":19.56,"c":19.57,"v":3404500},{"d":"2018-03-23","o":19.73,"h":20.19,"l":19.65,"c":19.66,"v":3611500},{"d":"2018-03-26","o":19.83,"h":20.09,"l":19.75,"c":20.02,"v":4492900},{"d":"2018-03-27","o":20,"h":20.08,"l":19.44,"c":19.53,"v":4211800},{"d":"2018-03-28","o":19.56,"h":20.14,"l":19.26,"c":19.66,"v":3308500},{"d":"2018-03-29","o":19.69,"h":20.14,"l":19.69,"c":19.93,"v":3758300},{"d":"2018-04-02","o":19.87,"h":20.2,"l":19.42,"c":19.75,"v":3931400},{"d":"2018-04-03","o":19.77,"h":20.36,"l":19.76,"c":20.36,"v":4420000},{"d":"2018-04-04","o":20.03,"h":21,"l":20.01,"c":20.95,"v":4437600},{"d":"2018-04-05","o":20.96,"h":21.35,"l":20.78,"c":21.25,"v":6818600},{"d":"2018-04-06","o":21.26,"h":21.26,"l":20.84,"c":21.04,"v":4833800},{"d":"2018-04-09","o":21.18,"h":21.43,"l":20.96,"c":21.08,"v":3051400},{"d":"2018-04-10","o":21.37,"h":21.6,"l":21.21,"c":21.43,"v":3097200},{"d":"2018-04-11","o":21.2,"h":21.47,"l":21.19,"c":21.43,"v":3308100},{"d":"2018-04-12","o":21.44,"h":21.65,"l":21.27,"c":21.45,"v":3066100},{"d":"2018-04-13","o":21.55,"h":22.03,"l":21.5,"c":21.77,"v":4175100},{"d":"2018-04-16","o":21.84,"h":21.98,"l":21.33,"c":21.63,"v":2658200},{"d":"2018-04-17","o":21.82,"h":21.95,"l":21.56,"c":21.76,"v":2616800},{"d":"2018-04-18","o":21.89,"h":22.03,"l":21.53,"c":21.55,"v":2721400},{"d":"2018-04-19","o":21.49,"h":21.63,"l":20.98,"c":21.29,"v":3762600},{"d":"2018-04-20","o":21.19,"h":21.25,"l":20.51,"c":20.68,"v":4960600},{"d":"2018-04-23","o":20.71,"h":20.91,"l":20.56,"c":20.68,"v":4086200},{"d":"2018-04-24","o":20.84,"h":21.22,"l":20.69,"c":20.93,"v":3725600},{"d":"2018-04-25","o":20.91,"h":21.4,"l":20.77,"c":21.07,"v":2923600},{"d":"2018-04-26","o":21.18,"h":21.67,"l":21.03,"c":21.65,"v":3353500},{"d":"2018-04-27","o":21.57,"h":21.62,"l":20.81,"c":21.19,"v":5014200},{"d":"2018-04-30","o":21.28,"h":21.42,"l":20.65,"c":20.68,"v":4170100},{"d":"2018-05-01","o":20.56,"h":20.74,"l":20.06,"c":20.35,"v":4287100},{"d":"2018-05-02","o":20.26,"h":20.57,"l":20.09,"c":20.34,"v":3707700},{"d":"2018-05-03","o":20.29,"h":20.68,"l":20.22,"c":20.55,"v":3287500},{"d":"2018-05-04","o":20.49,"h":20.58,"l":20.04,"c":20.11,"v":3869900},{"d":"2018-05-07","o":20.15,"h":20.15,"l":19.45,"c":19.73,"v":6376600},{"d":"2018-05-08","o":19.77,"h":20.29,"l":19.64,"c":19.88,"v":4966400},{"d":"2018-05-09","o":19.96,"h":20.39,"l":19.83,"c":20.3,"v":4252300},{"d":"2018-05-10","o":20.19,"h":20.2,"l":19.57,"c":20.11,"v":4018900},{"d":"2018-05-11","o":20.33,"h":20.95,"l":20.15,"c":20.64,"v":5348700},{"d":"2018-05-14","o":20.78,"h":21,"l":20.65,"c":20.97,"v":3544800},{"d":"2018-05-15","o":20.92,"h":21.74,"l":20.88,"c":21.64,"v":4971800},{"d":"2018-05-16","o":21.85,"h":22.67,"l":21.78,"c":22.54,"v":6112700},{"d":"2018-05-17","o":22.44,"h":23.07,"l":22.28,"c":22.93,"v":4857600},{"d":"2018-05-18","o":22.82,"h":23.23,"l":22.77,"c":23.1,"v":4762200},{"d":"2018-05-21","o":22.57,"h":23.04,"l":22.47,"c":22.77,"v":5427600},{"d":"2018-05-22","o":22.96,"h":23,"l":22.12,"c":22.16,"v":5291600},{"d":"2018-05-23","o":22.01,"h":22.71,"l":21.86,"c":22.43,"v":4591200},{"d":"2018-05-24","o":22.21,"h":23.12,"l":22.19,"c":22.82,"v":3332500},{"d":"2018-05-25","o":22.75,"h":23.22,"l":22.75,"c":22.97,"v":3007600},{"d":"2018-05-29","o":22.81,"h":22.97,"l":22.58,"c":22.63,"v":4647400},{"d":"2018-05-30","o":22.64,"h":22.77,"l":22.37,"c":22.61,"v":9346900},{"d":"2018-05-31","o":22.78,"h":23.5,"l":22.13,"c":22.2,"v":7331900},{"d":"2018-06-01","o":22.84,"h":23.15,"l":22.35,"c":22.56,"v":4517000},{"d":"2018-06-04","o":22.78,"h":23.58,"l":22.66,"c":23.55,"v":4525700},{"d":"2018-06-05","o":23.51,"h":24.5,"l":23.21,"c":24,"v":7238900},{"d":"2018-06-06","o":24.17,"h":24.26,"l":23.88,"c":24.17,"v":3977300},{"d":"2018-06-07","o":24.3,"h":24.47,"l":23.97,"c":24.08,"v":3508800},{"d":"2018-06-08","o":23.79,"h":24.23,"l":23.48,"c":24.02,"v":4396400},{"d":"2018-06-11","o":24.18,"h":24.83,"l":24.18,"c":24.55,"v":4170400},{"d":"2018-06-12","o":24.77,"h":24.81,"l":24.25,"c":24.51,"v":3811000},{"d":"2018-06-13","o":24.52,"h":24.69,"l":24.12,"c":24.21,"v":4740500},{"d":"2018-06-14","o":24.21,"h":24.21,"l":23.66,"c":23.8,"v":3374800},{"d":"2018-06-15","o":23.64,"h":24.04,"l":23.64,"c":23.84,"v":3494500},{"d":"2018-06-18","o":23.75,"h":24,"l":23.6,"c":23.71,"v":2213800},{"d":"2018-06-19","o":23.51,"h":23.71,"l":23.25,"c":23.52,"v":2740600},{"d":"2018-06-20","o":23.76,"h":24.74,"l":23.4,"c":24.64,"v":5294600},{"d":"2018-06-21","o":25.2,"h":25.78,"l":24.97,"c":25.26,"v":5990400},{"d":"2018-06-22","o":25.26,"h":25.28,"l":24.02,"c":24.38,"v":6141200},{"d":"2018-06-25","o":24.08,"h":24.11,"l":23.63,"c":23.76,"v":3814600},{"d":"2018-06-26","o":23.72,"h":23.83,"l":23.23,"c":23.56,"v":3242800},{"d":"2018-06-27","o":23.6,"h":23.92,"l":23.08,"c":23.1,"v":3218000},{"d":"2018-06-28","o":23.14,"h":24.04,"l":23.14,"c":23.96,"v":4700400},{"d":"2018-06-29","o":24.13,"h":24.27,"l":23.17,"c":23.25,"v":4055800},{"d":"2018-07-02","o":23.14,"h":23.96,"l":22.85,"c":23.89,"v":4162300},{"d":"2018-07-03","o":24,"h":24.17,"l":23.51,"c":23.98,"v":1955400},{"d":"2018-07-05","o":24.1,"h":24.1,"l":23.48,"c":23.55,"v":2259000},{"d":"2018-07-06","o":23.76,"h":24.4,"l":23.61,"c":24.26,"v":3058600},{"d":"2018-07-09","o":24.41,"h":24.49,"l":23.56,"c":24.23,"v":4347800},{"d":"2018-07-10","o":24.15,"h":24.58,"l":24.1,"c":24.53,"v":4441300},{"d":"2018-07-11","o":24.38,"h":24.38,"l":23.63,"c":24.02,"v":7995400},{"d":"2018-07-12","o":23.8,"h":23.86,"l":22.4,"c":23.01,"v":7586200},{"d":"2018-07-13","o":22.81,"h":23.49,"l":22.81,"c":23.01,"v":3789500},{"d":"2018-07-16","o":23.02,"h":23.4,"l":22.92,"c":23.25,"v":4426900},{"d":"2018-07-17","o":23.25,"h":23.95,"l":23.19,"c":23.85,"v":4186300},{"d":"2018-07-18","o":23.86,"h":24.36,"l":23.69,"c":24.35,"v":4863500},{"d":"2018-07-19","o":24.31,"h":24.74,"l":24.24,"c":24.49,"v":4439600},{"d":"2018-07-20","o":24.47,"h":24.6,"l":23.82,"c":23.84,"v":2976300},{"d":"2018-07-23","o":23.98,"h":25.05,"l":23.9,"c":24.83,"v":4290400},{"d":"2018-07-24","o":24.98,"h":25.23,"l":24.25,"c":24.52,"v":3678500},{"d":"2018-07-25","o":24.46,"h":25.98,"l":24.46,"c":25.53,"v":8031400},{"d":"2018-07-26","o":25.47,"h":26.24,"l":25.37,"c":25.71,"v":3523200},{"d":"2018-07-27","o":25.67,"h":25.82,"l":24.67,"c":24.87,"v":3506500},{"d":"2018-07-30","o":24.88,"h":25.13,"l":24.65,"c":25,"v":3060800},{"d":"2018-07-31","o":25.17,"h":25.29,"l":24.86,"c":25.18,"v":2291200},{"d":"2018-08-01","o":25.24,"h":25.42,"l":24.43,"c":24.61,"v":2865200},{"d":"2018-08-02","o":24.47,"h":25.36,"l":24.33,"c":25.28,"v":3043100},{"d":"2018-08-03","o":25.38,"h":25.82,"l":25.18,"c":25.55,"v":2798000},{"d":"2018-08-06","o":25.56,"h":26.05,"l":25.43,"c":26.02,"v":1823600},{"d":"2018-08-07","o":26.14,"h":26.28,"l":25.79,"c":26.22,"v":1903500},{"d":"2018-08-08","o":26.2,"h":26.52,"l":26.01,"c":26.44,"v":2258100},{"d":"2018-08-09","o":26.79,"h":27.04,"l":26.59,"c":26.64,"v":3920400},{"d":"2018-08-10","o":26.62,"h":27.61,"l":26.4,"c":27.42,"v":3740700},{"d":"2018-08-13","o":27.54,"h":27.61,"l":27.11,"c":27.33,"v":3305800},{"d":"2018-08-14","o":27.55,"h":28.17,"l":27.33,"c":28.02,"v":4857200},{"d":"2018-08-15","o":27.66,"h":27.69,"l":26.67,"c":26.79,"v":5305400},{"d":"2018-08-16","o":26.97,"h":27.2,"l":26.69,"c":27.02,"v":4714900},{"d":"2018-08-17","o":27.05,"h":28.06,"l":27.05,"c":27.9,"v":3404200},{"d":"2018-08-20","o":27.95,"h":28.96,"l":27.9,"c":28.75,"v":3361900},{"d":"2018-08-21","o":28.9,"h":29.52,"l":28.49,"c":28.99,"v":3173100},{"d":"2018-08-22","o":29.11,"h":29.88,"l":28.6,"c":28.75,"v":4406500},{"d":"2018-08-23","o":28.72,"h":29,"l":28.41,"c":28.73,"v":3025900},{"d":"2018-08-24","o":28.5,"h":28.68,"l":28.06,"c":28.41,"v":3852400},{"d":"2018-08-27","o":27.99,"h":28.08,"l":27.04,"c":27.12,"v":4915400},{"d":"2018-08-28","o":27.19,"h":27.54,"l":26.82,"c":27.28,"v":5500100},{"d":"2018-08-29","o":24.75,"h":25.75,"l":23.66,"c":25.5,"v":16230400},{"d":"2018-08-30","o":25.41,"h":26.05,"l":24.5,"c":24.56,"v":6764000},{"d":"2018-08-31","o":24.8,"h":26,"l":24.68,"c":25.96,"v":6481100},{"d":"2018-09-04","o":26.04,"h":26.57,"l":25.81,"c":26.53,"v":4307400},{"d":"2018-09-05","o":26.29,"h":26.53,"l":25.69,"c":26.07,"v":3578400},{"d":"2018-09-06","o":26.15,"h":26.38,"l":24.81,"c":24.92,"v":5293800},{"d":"2018-09-07","o":24.92,"h":25.32,"l":24.44,"c":24.54,"v":4206300},{"d":"2018-09-10","o":24.69,"h":25.39,"l":24.64,"c":25.19,"v":4312400},{"d":"2018-09-11","o":24.96,"h":25.18,"l":24.78,"c":24.96,"v":2540600},{"d":"2018-09-12","o":24.97,"h":25.14,"l":24.51,"c":24.85,"v":2345200},{"d":"2018-09-13","o":24.92,"h":25.07,"l":24.69,"c":24.78,"v":2468100},{"d":"2018-09-14","o":24.77,"h":24.89,"l":24.42,"c":24.67,"v":2801700},{"d":"2018-09-17","o":24.6,"h":24.74,"l":23.38,"c":23.45,"v":4885500},{"d":"2018-09-18","o":23.41,"h":23.8,"l":23.38,"c":23.45,"v":3513900},{"d":"2018-09-19","o":23.32,"h":24.1,"l":23.27,"c":23.76,"v":3656000},{"d":"2018-09-20","o":23.84,"h":23.92,"l":23.46,"c":23.8,"v":3444300},{"d":"2018-09-21","o":23.87,"h":24.21,"l":23.62,"c":23.81,"v":4496500},{"d":"2018-09-24","o":23.76,"h":24.15,"l":23.41,"c":23.51,"v":3575600},{"d":"2018-09-25","o":23.52,"h":24.16,"l":23.49,"c":23.83,"v":3539400},{"d":"2018-09-26","o":24.07,"h":24.76,"l":23.79,"c":24.4,"v":4942000},{"d":"2018-09-27","o":24.46,"h":24.87,"l":24.24,"c":24.68,"v":3905600},{"d":"2018-09-28","o":24.66,"h":25.4,"l":24.57,"c":24.83,"v":4023500},{"d":"2018-10-01","o":24.93,"h":25.15,"l":24.25,"c":24.33,"v":3587900},{"d":"2018-10-02","o":24.28,"h":24.52,"l":22.86,"c":22.9,"v":5558100},{"d":"2018-10-03","o":23.02,"h":23.13,"l":22.64,"c":22.69,"v":6142800},{"d":"2018-10-04","o":22.65,"h":22.72,"l":21.94,"c":22.29,"v":5007700},{"d":"2018-10-05","o":22.32,"h":22.55,"l":21.94,"c":22.34,"v":3789900},{"d":"2018-10-08","o":22.3,"h":22.3,"l":21.21,"c":21.72,"v":5428500},{"d":"2018-10-09","o":21.74,"h":22.21,"l":21.58,"c":21.67,"v":4235000},{"d":"2018-10-10","o":21.48,"h":21.88,"l":21.2,"c":21.22,"v":5637600},{"d":"2018-10-11","o":21.08,"h":21.72,"l":20.74,"c":20.77,"v":5100500},{"d":"2018-10-12","o":21.19,"h":21.5,"l":20.83,"c":21.27,"v":4889600},{"d":"2018-10-15","o":21.86,"h":22.12,"l":21.31,"c":21.61,"v":5016300},{"d":"2018-10-16","o":21.72,"h":21.82,"l":21.28,"c":21.63,"v":4424800},{"d":"2018-10-17","o":21.59,"h":21.76,"l":20.97,"c":21.47,"v":4359300},{"d":"2018-10-18","o":21.33,"h":21.45,"l":20.73,"c":20.94,"v":3233100},{"d":"2018-10-19","o":21.24,"h":21.55,"l":20.89,"c":21,"v":5658200},{"d":"2018-10-22","o":21.19,"h":22.15,"l":21.16,"c":21.98,"v":4298400},{"d":"2018-10-23","o":21.61,"h":22.21,"l":21.1,"c":22.07,"v":4134700},{"d":"2018-10-24","o":22.08,"h":22.66,"l":21.92,"c":22.12,"v":5444800},{"d":"2018-10-25","o":22.19,"h":22.7,"l":22.01,"c":22.57,"v":4315600},{"d":"2018-10-26","o":22.25,"h":23.11,"l":22.25,"c":23.07,"v":6063900},{"d":"2018-10-29","o":23.23,"h":23.89,"l":22.98,"c":23.26,"v":4788100},{"d":"2018-10-30","o":23.29,"h":24.03,"l":23.2,"c":23.85,"v":3061600},{"d":"2018-10-31","o":24.11,"h":24.15,"l":23.03,"c":23.06,"v":3485700},{"d":"2018-11-01","o":22.15,"h":22.5,"l":21.6,"c":22.02,"v":5572600},{"d":"2018-11-02","o":22.18,"h":22.62,"l":21.95,"c":22.25,"v":3847500},{"d":"2018-11-05","o":22.23,"h":22.59,"l":21.83,"c":22.46,"v":2482200},{"d":"2018-11-06","o":22.36,"h":22.65,"l":22.07,"c":22.57,"v":2460100},{"d":"2018-11-07","o":22.59,"h":22.67,"l":21.68,"c":22.62,"v":2748200},{"d":"2018-11-08","o":22.7,"h":23.1,"l":22.38,"c":22.82,"v":2654000},{"d":"2018-11-09","o":22.75,"h":22.87,"l":21.54,"c":21.77,"v":4244800},{"d":"2018-11-12","o":21.75,"h":21.9,"l":21.09,"c":21.19,"v":6085500},{"d":"2018-11-13","o":21.28,"h":21.39,"l":20.64,"c":21.25,"v":4614100},{"d":"2018-11-14","o":21.45,"h":21.98,"l":20.96,"c":21.07,"v":3414100},{"d":"2018-11-15","o":20.83,"h":21.05,"l":20.5,"c":20.93,"v":3967400},{"d":"2018-11-16","o":20.67,"h":20.67,"l":20.02,"c":20.25,"v":5666500},{"d":"2018-11-19","o":20.25,"h":20.5,"l":19.53,"c":19.57,"v":5286600},{"d":"2018-11-20","o":18.86,"h":19.78,"l":18.51,"c":19.35,"v":5093300},{"d":"2018-11-21","o":19.6,"h":19.95,"l":19.22,"c":19.29,"v":2975600},{"d":"2018-11-23","o":19.27,"h":19.7,"l":19.26,"c":19.54,"v":2042800},{"d":"2018-11-26","o":20.13,"h":20.75,"l":20.06,"c":20.62,"v":6054600},{"d":"2018-11-27","o":20.5,"h":20.93,"l":20.13,"c":20.73,"v":5851700},{"d":"2018-11-28","o":20.76,"h":21.28,"l":20.43,"c":21.25,"v":4396700},{"d":"2018-11-29","o":21.97,"h":22.04,"l":20.49,"c":20.63,"v":6511100},{"d":"2018-11-30","o":20.56,"h":21.13,"l":20.56,"c":20.93,"v":4773400},{"d":"2018-12-03","o":21.19,"h":21.51,"l":20.86,"c":21.34,"v":4288500},{"d":"2018-12-04","o":21.38,"h":21.42,"l":19.5,"c":19.89,"v":5858700},{"d":"2018-12-06","o":19.71,"h":20.05,"l":19.19,"c":19.78,"v":5628800},{"d":"2018-12-07","o":19.83,"h":19.9,"l":18.64,"c":18.96,"v":5413800},{"d":"2018-12-10","o":19.05,"h":19.66,"l":18.91,"c":19.52,"v":5268300},{"d":"2018-12-11","o":19.9,"h":20.16,"l":18.73,"c":19.03,"v":7888200},{"d":"2018-12-12","o":18.15,"h":19.91,"l":18,"c":19.59,"v":15361900},{"d":"2018-12-13","o":19.29,"h":19.42,"l":18.11,"c":18.55,"v":9306700},{"d":"2018-12-14","o":18.46,"h":19.03,"l":18.11,"c":18.18,"v":7530200},{"d":"2018-12-17","o":18.04,"h":18.41,"l":17.62,"c":17.79,"v":5550400},{"d":"2018-12-18","o":17.95,"h":18.7,"l":17.93,"c":18.42,"v":5108200},{"d":"2018-12-19","o":18.55,"h":18.71,"l":18,"c":18.11,"v":6169300},{"d":"2018-12-20","o":17.96,"h":18.38,"l":17.75,"c":18,"v":4348800},{"d":"2018-12-21","o":17.95,"h":18.3,"l":17,"c":17.12,"v":8691000},{"d":"2018-12-24","o":17,"h":18.04,"l":17,"c":17.5,"v":3266700},{"d":"2018-12-26","o":17.68,"h":19.44,"l":17.65,"c":19.37,"v":6243900},{"d":"2018-12-27","o":18.95,"h":19.37,"l":18.63,"c":19.37,"v":5437900},{"d":"2018-12-28","o":19.35,"h":19.5,"l":18.77,"c":18.98,"v":3047700},{"d":"2018-12-31","o":19.09,"h":19.35,"l":18.96,"c":19.33,"v":2759500},{"d":"2019-01-02","o":18.96,"h":19.73,"l":18.91,"c":19.45,"v":4486200},{"d":"2019-01-03","o":19.23,"h":19.38,"l":18.7,"c":19.1,"v":4181000},{"d":"2019-01-04","o":19.35,"h":19.51,"l":19.01,"c":19.17,"v":4577200},{"d":"2019-01-07","o":19.35,"h":20.11,"l":19.09,"c":19.81,"v":4401400},{"d":"2019-01-08","o":19.85,"h":19.97,"l":18.98,"c":19.75,"v":3573100},{"d":"2019-01-09","o":19.91,"h":20.22,"l":19.68,"c":19.78,"v":6170600},{"d":"2019-01-10","o":18.83,"h":19.44,"l":18.51,"c":19.17,"v":7315600},{"d":"2019-01-11","o":19.07,"h":19.92,"l":19.04,"c":19.7,"v":4121000},{"d":"2019-01-14","o":19.56,"h":20.69,"l":19.35,"c":19.83,"v":7560000},{"d":"2019-01-15","o":19.77,"h":19.88,"l":19.31,"c":19.74,"v":3199500},{"d":"2019-01-16","o":19.99,"h":20.11,"l":19.57,"c":19.9,"v":4095500},{"d":"2019-01-17","o":19.91,"h":20.26,"l":19.72,"c":20.05,"v":2622100},{"d":"2019-01-18","o":20.16,"h":20.88,"l":19.96,"c":20.66,"v":4537100},{"d":"2019-01-22","o":20.48,"h":20.67,"l":20.14,"c":20.33,"v":3326800},{"d":"2019-01-23","o":20.41,"h":20.5,"l":19.89,"c":20.21,"v":3076200},{"d":"2019-01-24","o":20.24,"h":20.34,"l":20,"c":20.22,"v":2338700},{"d":"2019-01-25","o":20.52,"h":21.15,"l":20.3,"c":21.1,"v":3661500},{"d":"2019-01-28","o":20.92,"h":21.23,"l":20.82,"c":21.07,"v":2886600},{"d":"2019-01-29","o":21.06,"h":21.15,"l":20.57,"c":20.99,"v":2466400},{"d":"2019-01-30","o":21.09,"h":21.3,"l":20.94,"c":21.21,"v":2022700},{"d":"2019-01-31","o":21.21,"h":21.35,"l":20.97,"c":21.12,"v":2981700},{"d":"2019-02-01","o":21.12,"h":21.18,"l":20.72,"c":20.93,"v":3559500},{"d":"2019-02-04","o":20.95,"h":21.36,"l":20.75,"c":21.3,"v":2285500},{"d":"2019-02-05","o":21.46,"h":21.82,"l":21.26,"c":21.65,"v":2955100},{"d":"2019-02-06","o":21.63,"h":21.71,"l":21.33,"c":21.64,"v":2082000},{"d":"2019-02-07","o":21.52,"h":21.59,"l":21.25,"c":21.5,"v":2238400},{"d":"2019-02-08","o":21.44,"h":21.65,"l":21.23,"c":21.28,"v":1547500},{"d":"2019-02-11","o":21.32,"h":21.54,"l":21.13,"c":21.39,"v":2476900},{"d":"2019-02-12","o":21.38,"h":21.6,"l":20.81,"c":20.86,"v":3438000},{"d":"2019-02-13","o":20.84,"h":21,"l":20.09,"c":20.56,"v":3920900},{"d":"2019-02-14","o":20.38,"h":20.44,"l":20.06,"c":20.1,"v":3186600},{"d":"2019-02-15","o":20.18,"h":20.43,"l":20.03,"c":20.07,"v":3269200},{"d":"2019-02-19","o":20.02,"h":20.22,"l":19.68,"c":19.85,"v":3702000},{"d":"2019-02-20","o":19.85,"h":20.1,"l":19.79,"c":19.92,"v":2843100},{"d":"2019-02-21","o":19.97,"h":20.1,"l":19.59,"c":19.66,"v":2175500},{"d":"2019-02-22","o":19.76,"h":20.02,"l":19.59,"c":19.96,"v":2338000},{"d":"2019-02-25","o":20.08,"h":20.32,"l":19.86,"c":19.89,"v":2890200},{"d":"2019-02-26","o":19.88,"h":20.26,"l":19.65,"c":19.72,"v":2963300},{"d":"2019-02-27","o":19.72,"h":20.27,"l":19.68,"c":20.2,"v":3898500},{"d":"2019-02-28","o":20.17,"h":20.52,"l":19.9,"c":20.4,"v":4164000},{"d":"2019-03-01","o":21.01,"h":21.42,"l":20.65,"c":20.66,"v":4736600},{"d":"2019-03-04","o":20.67,"h":20.83,"l":20.32,"c":20.36,"v":3226400},{"d":"2019-03-05","o":20.6,"h":20.6,"l":20.35,"c":20.43,"v":3635800},{"d":"2019-03-06","o":20.85,"h":21.58,"l":20.6,"c":21.32,"v":10142300},{"d":"2019-03-07","o":20.65,"h":21.5,"l":20.41,"c":21.24,"v":7581300},{"d":"2019-03-08","o":21.09,"h":21.09,"l":19.71,"c":20.18,"v":6975300},{"d":"2019-03-11","o":20.11,"h":21.08,"l":20.07,"c":21.06,"v":5468300},{"d":"2019-03-12","o":20.96,"h":21.38,"l":20.72,"c":21.36,"v":5469200},{"d":"2019-03-13","o":21.38,"h":21.61,"l":21.14,"c":21.15,"v":5859700},{"d":"2019-03-14","o":21.04,"h":21.15,"l":20.7,"c":21,"v":5617800},{"d":"2019-03-15","o":21.15,"h":21.15,"l":20.53,"c":20.78,"v":4687100},{"d":"2019-03-18","o":20.83,"h":20.94,"l":20.53,"c":20.75,"v":5807000},{"d":"2019-03-19","o":20.8,"h":20.9,"l":20.61,"c":20.72,"v":3533300},{"d":"2019-03-20","o":20.68,"h":20.95,"l":20.32,"c":20.44,"v":3707000},{"d":"2019-03-21","o":20.31,"h":20.65,"l":20.23,"c":20.33,"v":2944700},{"d":"2019-03-22","o":20.24,"h":20.4,"l":19.83,"c":20,"v":3418000},{"d":"2019-03-25","o":19.88,"h":21.11,"l":19.81,"c":20.95,"v":5087900},{"d":"2019-03-26","o":21.01,"h":21.7,"l":20.97,"c":21.41,"v":4764600},{"d":"2019-03-27","o":21.5,"h":22.2,"l":21.48,"c":22.09,"v":5097500},{"d":"2019-03-28","o":22.34,"h":22.48,"l":21.68,"c":21.91,"v":4513300},{"d":"2019-03-29","o":22.03,"h":22.29,"l":21.83,"c":22.17,"v":3614500},{"d":"2019-04-01","o":22.38,"h":22.39,"l":21.6,"c":22.11,"v":3223000},{"d":"2019-04-02","o":22.1,"h":22.1,"l":21.4,"c":21.72,"v":4565400},{"d":"2019-04-03","o":21.93,"h":22.13,"l":21.77,"c":21.84,"v":2784000},{"d":"2019-04-04","o":21.88,"h":22.8,"l":21.71,"c":22.77,"v":3627900},{"d":"2019-04-05","o":22.8,"h":23.29,"l":22.71,"c":22.82,"v":4005700},{"d":"2019-04-08","o":22.71,"h":22.78,"l":22.06,"c":22.24,"v":4456700},{"d":"2019-04-09","o":22.12,"h":22.23,"l":21.63,"c":21.67,"v":3487100},{"d":"2019-04-10","o":21.65,"h":22.13,"l":21.65,"c":22.06,"v":3475100},{"d":"2019-04-11","o":21.92,"h":22.08,"l":21.5,"c":21.59,"v":3624800},{"d":"2019-04-12","o":21.61,"h":21.79,"l":21.13,"c":21.26,"v":2930700},{"d":"2019-04-15","o":21.27,"h":21.93,"l":21.23,"c":21.78,"v":3587500},{"d":"2019-04-16","o":21.96,"h":22.25,"l":21.78,"c":22.02,"v":4149200},{"d":"2019-04-17","o":22.16,"h":22.85,"l":22.15,"c":22.79,"v":4373800},{"d":"2019-04-18","o":22.73,"h":23.1,"l":22.45,"c":22.46,"v":4089800},{"d":"2019-04-22","o":22.42,"h":22.6,"l":22.04,"c":22.21,"v":3356400},{"d":"2019-04-23","o":22.37,"h":22.57,"l":22.04,"c":22.54,"v":5455200},{"d":"2019-04-24","o":22.7,"h":23.49,"l":22.64,"c":23.37,"v":3238400},{"d":"2019-04-25","o":23.38,"h":23.61,"l":23.08,"c":23.09,"v":2903300},{"d":"2019-04-26","o":22.98,"h":23.36,"l":22.76,"c":23.26,"v":2400800},{"d":"2019-04-29","o":23.38,"h":24.03,"l":23.38,"c":23.97,"v":3245600},{"d":"2019-04-30","o":23.97,"h":24.06,"l":23.51,"c":23.78,"v":3418300},{"d":"2019-05-01","o":23.81,"h":24.12,"l":23.7,"c":23.82,"v":2672100},{"d":"2019-05-02","o":23.91,"h":24.11,"l":23.58,"c":24.04,"v":2794700},{"d":"2019-05-03","o":24.26,"h":24.3,"l":23.76,"c":24.12,"v":2279700},{"d":"2019-05-06","o":23.76,"h":23.95,"l":23.3,"c":23.52,"v":3505200},{"d":"2019-05-07","o":23.44,"h":23.61,"l":22.46,"c":22.71,"v":4480000},{"d":"2019-05-08","o":22.75,"h":23.11,"l":22.6,"c":22.92,"v":3043700},{"d":"2019-05-09","o":22.28,"h":22.63,"l":22.1,"c":22.45,"v":4551200},{"d":"2019-05-10","o":22.38,"h":22.38,"l":21.14,"c":21.79,"v":4956100},{"d":"2019-05-13","o":21.36,"h":21.36,"l":20.18,"c":20.44,"v":4156300},{"d":"2019-05-14","o":20.45,"h":20.7,"l":20.15,"c":20.53,"v":3717000},{"d":"2019-05-15","o":20.29,"h":20.31,"l":19.83,"c":19.98,"v":4199700},{"d":"2019-05-16","o":20.07,"h":20.49,"l":19.94,"c":20.05,"v":3389900},{"d":"2019-05-17","o":19.93,"h":20.43,"l":19.77,"c":20,"v":3339600},{"d":"2019-05-20","o":19.87,"h":20.05,"l":19.74,"c":19.96,"v":2871100},{"d":"2019-05-21","o":19.94,"h":20.11,"l":19.66,"c":19.99,"v":2202700},{"d":"2019-05-22","o":19.81,"h":19.81,"l":18.61,"c":18.72,"v":6471600},{"d":"2019-05-23","o":18.4,"h":18.93,"l":18.27,"c":18.46,"v":4791200},{"d":"2019-05-24","o":18.54,"h":18.76,"l":18.4,"c":18.7,"v":2607100},{"d":"2019-05-28","o":18.7,"h":19.35,"l":18.7,"c":18.89,"v":4881700},{"d":"2019-05-29","o":17.89,"h":18.32,"l":17.48,"c":17.7,"v":8929300},{"d":"2019-05-30","o":17.77,"h":18.08,"l":17.53,"c":17.72,"v":4392600},{"d":"2019-05-31","o":17.21,"h":17.59,"l":17.09,"c":17.4,"v":4738200},{"d":"2019-06-03","o":17.38,"h":18.07,"l":17.38,"c":17.92,"v":6030200},{"d":"2019-06-04","o":18.27,"h":18.76,"l":18.26,"c":18.52,"v":7013000},{"d":"2019-06-05","o":19.71,"h":19.9,"l":18.44,"c":18.54,"v":9009700},{"d":"2019-06-06","o":18.38,"h":18.39,"l":17.17,"c":17.58,"v":8696600},{"d":"2019-06-07","o":17.57,"h":17.67,"l":17.32,"c":17.5,"v":6158100},{"d":"2019-06-10","o":17.67,"h":17.85,"l":16.73,"c":16.76,"v":5965300},{"d":"2019-06-11","o":16.86,"h":17.3,"l":16.77,"c":16.87,"v":5264000},{"d":"2019-06-12","o":16.85,"h":17.03,"l":16.59,"c":16.6,"v":3556800},{"d":"2019-06-13","o":16.65,"h":17.2,"l":16.31,"c":17.07,"v":9164500},{"d":"2019-06-14","o":17.05,"h":17.72,"l":17.05,"c":17.57,"v":6416500},{"d":"2019-06-17","o":17.63,"h":18.16,"l":17.58,"c":17.96,"v":5333400},{"d":"2019-06-18","o":17.99,"h":18.35,"l":17.61,"c":17.67,"v":5419000},{"d":"2019-06-19","o":17.76,"h":17.96,"l":17.4,"c":17.82,"v":4371600},{"d":"2019-06-20","o":17.99,"h":18.1,"l":17.67,"c":18.05,"v":4471200},{"d":"2019-06-21","o":18,"h":18.41,"l":17.73,"c":18.1,"v":4666800},{"d":"2019-06-24","o":18.07,"h":18.21,"l":17.6,"c":17.7,"v":3628300},{"d":"2019-06-25","o":17.79,"h":17.79,"l":17.11,"c":17.17,"v":3790900},{"d":"2019-06-26","o":17.22,"h":17.36,"l":16.93,"c":16.98,"v":4389400},{"d":"2019-06-27","o":17.07,"h":17.11,"l":16.58,"c":17,"v":5288400},{"d":"2019-06-28","o":17.06,"h":17.26,"l":16.86,"c":16.9,"v":4465900},{"d":"2019-07-01","o":17.24,"h":17.72,"l":16.87,"c":17.02,"v":4013700},{"d":"2019-07-02","o":17.02,"h":17.13,"l":16.45,"c":16.51,"v":3132900},{"d":"2019-07-03","o":16.58,"h":16.86,"l":16.5,"c":16.82,"v":2192600},{"d":"2019-07-05","o":16.74,"h":17.27,"l":16.69,"c":17.14,"v":2926600},{"d":"2019-07-08","o":17.13,"h":17.55,"l":16.93,"c":17.12,"v":4076900},{"d":"2019-07-09","o":17.03,"h":17.26,"l":16.73,"c":16.85,"v":4819000},{"d":"2019-07-10","o":16.96,"h":17.06,"l":16.61,"c":16.7,"v":3634600},{"d":"2019-07-11","o":17.06,"h":17.2,"l":16.51,"c":16.63,"v":3633600},{"d":"2019-07-12","o":16.65,"h":17.01,"l":16.41,"c":16.79,"v":3475100},{"d":"2019-07-15","o":16.93,"h":17.54,"l":16.9,"c":17.41,"v":5611200},{"d":"2019-07-16","o":17.35,"h":18.33,"l":17.31,"c":18.31,"v":7995500},{"d":"2019-07-17","o":18.26,"h":18.34,"l":17.63,"c":18.1,"v":4806900},{"d":"2019-07-18","o":18,"h":18.19,"l":17.88,"c":17.9,"v":3784700},{"d":"2019-07-19","o":17.93,"h":18.42,"l":17.92,"c":18.22,"v":4337300},{"d":"2019-07-22","o":18.27,"h":18.29,"l":17.18,"c":17.64,"v":5518600},{"d":"2019-07-23","o":17.85,"h":17.9,"l":17.33,"c":17.59,"v":3581200},{"d":"2019-07-24","o":17.58,"h":18,"l":17.41,"c":17.92,"v":3996500},{"d":"2019-07-25","o":17.91,"h":18.02,"l":17.24,"c":17.37,"v":5081800},{"d":"2019-07-26","o":17.4,"h":17.67,"l":17.14,"c":17.53,"v":2245700},{"d":"2019-07-29","o":17.56,"h":17.81,"l":17.3,"c":17.74,"v":2896600},{"d":"2019-07-30","o":17.59,"h":17.8,"l":17.37,"c":17.71,"v":2988800},{"d":"2019-07-31","o":17.8,"h":17.95,"l":17.56,"c":17.69,"v":2822800},{"d":"2019-08-01","o":17.69,"h":18.07,"l":16,"c":16.3,"v":6521600},{"d":"2019-08-02","o":16.27,"h":16.58,"l":16.13,"c":16.36,"v":4334500},{"d":"2019-08-05","o":15.99,"h":16.07,"l":15.49,"c":15.85,"v":3981000},{"d":"2019-08-06","o":15.98,"h":16.5,"l":15.93,"c":16.3,"v":3995300},{"d":"2019-08-07","o":16.05,"h":16.56,"l":16.02,"c":16.5,"v":2978900},{"d":"2019-08-08","o":16.63,"h":16.94,"l":16.43,"c":16.75,"v":3882500},{"d":"2019-08-09","o":16.65,"h":16.73,"l":15.99,"c":16.07,"v":3120200},{"d":"2019-08-12","o":15.95,"h":15.99,"l":15.39,"c":15.54,"v":3323800},{"d":"2019-08-13","o":15.49,"h":16.86,"l":15.34,"c":16.38,"v":6035400},{"d":"2019-08-14","o":15.71,"h":15.8,"l":15.02,"c":15.05,"v":5551800},{"d":"2019-08-15","o":15.09,"h":15.24,"l":14.53,"c":14.79,"v":4546100},{"d":"2019-08-16","o":14.97,"h":15.59,"l":14.53,"c":15.4,"v":4289700},{"d":"2019-08-19","o":15.85,"h":16.12,"l":15.62,"c":15.9,"v":4551100},{"d":"2019-08-20","o":15.76,"h":15.99,"l":15.5,"c":15.84,"v":3407600},{"d":"2019-08-21","o":16.05,"h":16.36,"l":15.9,"c":16.19,"v":3735000},{"d":"2019-08-22","o":16.27,"h":16.93,"l":16.27,"c":16.89,"v":4587500},{"d":"2019-08-23","o":16.51,"h":16.75,"l":16.03,"c":16.09,"v":3696800},{"d":"2019-08-26","o":16.3,"h":16.35,"l":15.9,"c":16.23,"v":3482700},{"d":"2019-08-27","o":16.38,"h":16.45,"l":16.13,"c":16.19,"v":2978700},{"d":"2019-08-28","o":16.16,"h":17.04,"l":16,"c":16.92,"v":3926300},{"d":"2019-08-29","o":16.76,"h":17.27,"l":16.72,"c":16.95,"v":4198300},{"d":"2019-08-30","o":17.08,"h":17.23,"l":16.74,"c":16.82,"v":2965600},{"d":"2019-09-03","o":16.6,"h":16.69,"l":16.05,"c":16.27,"v":6772500},{"d":"2019-09-04","o":14.2,"h":14.65,"l":13.66,"c":14.38,"v":26493000},{"d":"2019-09-05","o":14.56,"h":16.39,"l":14.56,"c":16.28,"v":10545700},{"d":"2019-09-06","o":16.35,"h":17.15,"l":15.99,"c":16,"v":11369300},{"d":"2019-09-09","o":16.04,"h":17.04,"l":16.01,"c":16.92,"v":7166200},{"d":"2019-09-10","o":16.86,"h":17.34,"l":16.73,"c":17.32,"v":5840900},{"d":"2019-09-11","o":17.37,"h":17.62,"l":16.78,"c":17.51,"v":4079800},{"d":"2019-09-12","o":17.37,"h":17.88,"l":17.13,"c":17.6,"v":4393700},{"d":"2019-09-13","o":17.77,"h":18.01,"l":17.42,"c":17.91,"v":3008200},{"d":"2019-09-16","o":17.7,"h":17.74,"l":16.9,"c":17,"v":3474900},{"d":"2019-09-17","o":16.94,"h":16.98,"l":16.47,"c":16.55,"v":2998100},{"d":"2019-09-18","o":17.13,"h":17.27,"l":16.45,"c":16.69,"v":4145900},{"d":"2019-09-19","o":16.71,"h":16.78,"l":16.46,"c":16.62,"v":2954800},{"d":"2019-09-20","o":16.62,"h":16.93,"l":16.2,"c":16.24,"v":5705000},{"d":"2019-09-23","o":16.2,"h":16.45,"l":16.09,"c":16.2,"v":2599400},{"d":"2019-09-24","o":16.33,"h":16.63,"l":15.97,"c":16.15,"v":3390200},{"d":"2019-09-25","o":16.25,"h":16.51,"l":16.01,"c":16.36,"v":2615500},{"d":"2019-09-26","o":16.35,"h":16.35,"l":15.92,"c":16.1,"v":1977500},{"d":"2019-09-27","o":16.21,"h":16.29,"l":15.93,"c":15.98,"v":3276100},{"d":"2019-09-30","o":16.02,"h":16.43,"l":16.02,"c":16.22,"v":3722700},{"d":"2019-10-01","o":16.34,"h":16.47,"l":15.6,"c":15.63,"v":4253800},{"d":"2019-10-02","o":15.52,"h":15.61,"l":15.25,"c":15.32,"v":3589100},{"d":"2019-10-03","o":15.24,"h":15.39,"l":14.86,"c":15.37,"v":3740300},{"d":"2019-10-04","o":15.38,"h":15.5,"l":14.86,"c":14.88,"v":3230700},{"d":"2019-10-07","o":14.82,"h":14.89,"l":14.51,"c":14.6,"v":6281800},{"d":"2019-10-08","o":14.35,"h":14.52,"l":14.06,"c":14.4,"v":4823500},{"d":"2019-10-09","o":14.52,"h":14.62,"l":14.18,"c":14.48,"v":3622900},{"d":"2019-10-10","o":14.4,"h":14.85,"l":14.37,"c":14.44,"v":3736200},{"d":"2019-10-11","o":14.71,"h":15.34,"l":14.71,"c":15.04,"v":5339800},{"d":"2019-10-14","o":14.94,"h":15.01,"l":14.5,"c":14.66,"v":3676600},{"d":"2019-10-15","o":14.72,"h":15.29,"l":14.56,"c":14.96,"v":3364200},{"d":"2019-10-16","o":14.93,"h":15.27,"l":14.9,"c":15.01,"v":2525500},{"d":"2019-10-17","o":15.1,"h":15.5,"l":15.02,"c":15.47,"v":2819500},{"d":"2019-10-18","o":15.13,"h":15.43,"l":15.06,"c":15.12,"v":2982100},{"d":"2019-10-21","o":15.27,"h":15.91,"l":15.27,"c":15.78,"v":5479800},{"d":"2019-10-22","o":15.82,"h":16.47,"l":15.72,"c":16.47,"v":5583800},{"d":"2019-10-23","o":16.54,"h":16.54,"l":16.1,"c":16.35,"v":3721500},{"d":"2019-10-24","o":16.38,"h":16.4,"l":16.06,"c":16.37,"v":3210000},{"d":"2019-10-25","o":16.2,"h":16.83,"l":16.17,"c":16.66,"v":4202600},{"d":"2019-10-28","o":16.19,"h":16.36,"l":16.05,"c":16.25,"v":5532300},{"d":"2019-10-29","o":16.12,"h":16.32,"l":15.95,"c":16.18,"v":4214000},{"d":"2019-10-30","o":16.16,"h":16.37,"l":15.59,"c":15.79,"v":3803300},{"d":"2019-10-31","o":15.69,"h":15.78,"l":15.14,"c":15.38,"v":4726300},{"d":"2019-11-01","o":15.57,"h":15.88,"l":15.43,"c":15.7,"v":3638900},{"d":"2019-11-04","o":15.9,"h":16.25,"l":15.77,"c":16.21,"v":3230500},{"d":"2019-11-05","o":16.46,"h":16.82,"l":16.29,"c":16.54,"v":3528900},{"d":"2019-11-06","o":16.53,"h":16.62,"l":16.17,"c":16.37,"v":2336900},{"d":"2019-11-07","o":16.62,"h":16.77,"l":16.52,"c":16.6,"v":2427200},{"d":"2019-11-08","o":16.47,"h":16.56,"l":15.99,"c":16.29,"v":3698600},{"d":"2019-11-11","o":16.22,"h":16.27,"l":16,"c":16.14,"v":1823100},{"d":"2019-11-12","o":16.19,"h":16.32,"l":15.95,"c":16,"v":3657200},{"d":"2019-11-13","o":15.85,"h":16.12,"l":15.82,"c":16,"v":3264300},{"d":"2019-11-14","o":16.07,"h":16.35,"l":16.03,"c":16.16,"v":2299700},{"d":"2019-11-15","o":16.33,"h":16.71,"l":16.26,"c":16.56,"v":2790900},{"d":"2019-11-18","o":16.49,"h":16.57,"l":15.69,"c":15.76,"v":4188000},{"d":"2019-11-19","o":15.45,"h":15.62,"l":15.21,"c":15.24,"v":6039600},{"d":"2019-11-20","o":14.9,"h":14.95,"l":14.42,"c":14.45,"v":6548300},{"d":"2019-11-21","o":14.5,"h":14.6,"l":14.09,"c":14.36,"v":6404200},{"d":"2019-11-22","o":14.51,"h":14.77,"l":14.41,"c":14.64,"v":4429400},{"d":"2019-11-25","o":14.38,"h":14.89,"l":14.02,"c":14.84,"v":5992900},{"d":"2019-11-26","o":14.77,"h":14.88,"l":14.47,"c":14.82,"v":3847000},{"d":"2019-11-27","o":14.91,"h":15.02,"l":14.79,"c":15,"v":3522300},{"d":"2019-11-29","o":14.97,"h":15.16,"l":14.83,"c":14.97,"v":1957900},{"d":"2019-12-02","o":14.99,"h":15.06,"l":14.63,"c":15.01,"v":4258000},{"d":"2019-12-03","o":14.79,"h":14.89,"l":14.65,"c":14.89,"v":5594700},{"d":"2019-12-04","o":15,"h":15.21,"l":14.86,"c":15.07,"v":4018400},{"d":"2019-12-05","o":15.17,"h":15.36,"l":15.03,"c":15.09,"v":5131600},{"d":"2019-12-06","o":15.31,"h":15.45,"l":15.15,"c":15.2,"v":3759700},{"d":"2019-12-09","o":15.15,"h":15.53,"l":15.07,"c":15.34,"v":3592100},{"d":"2019-12-10","o":15.25,"h":15.37,"l":15.08,"c":15.12,"v":8731200},{"d":"2019-12-11","o":13.79,"h":14.45,"l":13.78,"c":14.13,"v":16736800},{"d":"2019-12-12","o":14,"h":14.96,"l":13.91,"c":14.84,"v":10294900},{"d":"2019-12-13","o":14.87,"h":14.88,"l":14.24,"c":14.46,"v":9990600},{"d":"2019-12-16","o":14.68,"h":14.87,"l":14.53,"c":14.63,"v":4419800},{"d":"2019-12-17","o":14.64,"h":14.7,"l":14.29,"c":14.64,"v":3874300},{"d":"2019-12-18","o":14.75,"h":14.97,"l":14.71,"c":14.78,"v":3952300},{"d":"2019-12-19","o":14.8,"h":14.88,"l":14.64,"c":14.8,"v":3145200},{"d":"2019-12-20","o":14.8,"h":14.9,"l":14.57,"c":14.61,"v":5415300},{"d":"2019-12-23","o":14.61,"h":14.61,"l":14.16,"c":14.21,"v":4667600},{"d":"2019-12-24","o":14.28,"h":14.58,"l":14.28,"c":14.35,"v":2390900},{"d":"2019-12-26","o":14.42,"h":14.63,"l":14.34,"c":14.62,"v":2427000},{"d":"2019-12-27","o":14.69,"h":14.76,"l":14.35,"c":14.48,"v":2675300},{"d":"2019-12-30","o":14.54,"h":14.76,"l":14.22,"c":14.6,"v":3509400},{"d":"2019-12-31","o":14.55,"h":14.75,"l":14.42,"c":14.7,"v":3109600},{"d":"2020-01-02","o":14.73,"h":14.73,"l":14.12,"c":14.25,"v":4722000},{"d":"2020-01-03","o":14.1,"h":14.46,"l":14.08,"c":14.39,"v":3492300},{"d":"2020-01-06","o":14.24,"h":14.45,"l":14.14,"c":14.43,"v":3775000},{"d":"2020-01-07","o":14.29,"h":14.55,"l":13.94,"c":14.28,"v":5440600},{"d":"2020-01-08","o":14.37,"h":14.63,"l":14.32,"c":14.4,"v":4621000},{"d":"2020-01-09","o":14.36,"h":14.44,"l":13.92,"c":14.34,"v":5093300},{"d":"2020-01-10","o":14.23,"h":14.42,"l":13.98,"c":14.15,"v":5408400},{"d":"2020-01-13","o":14.21,"h":14.8,"l":14.15,"c":14.6,"v":6169400},{"d":"2020-01-14","o":14.6,"h":14.85,"l":14.47,"c":14.73,"v":3811300},{"d":"2020-01-15","o":14.65,"h":14.71,"l":14.23,"c":14.27,"v":4438100},{"d":"2020-01-16","o":14.42,"h":14.72,"l":14.4,"c":14.71,"v":3662000},{"d":"2020-01-17","o":14.78,"h":14.8,"l":14.5,"c":14.7,"v":3149500},{"d":"2020-01-21","o":14.68,"h":14.68,"l":14.25,"c":14.39,"v":4380400},{"d":"2020-01-22","o":14.45,"h":14.83,"l":14.35,"c":14.66,"v":3455100},{"d":"2020-01-23","o":14.59,"h":14.72,"l":14.25,"c":14.69,"v":2669300},{"d":"2020-01-24","o":14.71,"h":14.71,"l":14.35,"c":14.52,"v":2355100},{"d":"2020-01-27","o":14.24,"h":14.61,"l":14.19,"c":14.51,"v":4000300},{"d":"2020-01-28","o":14.63,"h":14.8,"l":14.52,"c":14.73,"v":2645400},{"d":"2020-01-29","o":14.79,"h":14.94,"l":14.71,"c":14.76,"v":2648300},{"d":"2020-01-30","o":14.62,"h":14.91,"l":14.53,"c":14.88,"v":3259000},{"d":"2020-01-31","o":14.84,"h":14.84,"l":14.29,"c":14.4,"v":4813500},{"d":"2020-02-03","o":14.21,"h":14.79,"l":14.07,"c":14.39,"v":3045000},{"d":"2020-02-04","o":14.66,"h":14.78,"l":14.25,"c":14.46,"v":3569500},{"d":"2020-02-05","o":14.63,"h":15.03,"l":14.5,"c":14.91,"v":4465300},{"d":"2020-02-06","o":15.05,"h":15.05,"l":14.57,"c":14.68,"v":2184600},{"d":"2020-02-07","o":14.6,"h":14.66,"l":14.15,"c":14.25,"v":2329400},{"d":"2020-02-10","o":14.24,"h":14.44,"l":14.12,"c":14.3,"v":1987300},{"d":"2020-02-11","o":14.37,"h":14.6,"l":14.11,"c":14.56,"v":2216700},{"d":"2020-02-12","o":14.65,"h":15.07,"l":14.65,"c":14.96,"v":2849500},{"d":"2020-02-13","o":14.83,"h":14.95,"l":14.62,"c":14.76,"v":2210400},{"d":"2020-02-14","o":14.78,"h":14.95,"l":14.67,"c":14.82,"v":2078300},{"d":"2020-02-18","o":14.48,"h":14.76,"l":14.15,"c":14.34,"v":5073000},{"d":"2020-02-19","o":14.15,"h":14.32,"l":13.96,"c":14.01,"v":5625500},{"d":"2020-02-20","o":14.01,"h":14.97,"l":13.96,"c":14.76,"v":7056500},{"d":"2020-02-21","o":14.65,"h":15.06,"l":14.59,"c":14.8,"v":4511900},{"d":"2020-02-24","o":14.27,"h":14.6,"l":14.01,"c":14.1,"v":5477300},{"d":"2020-02-25","o":14.15,"h":14.15,"l":13.08,"c":13.44,"v":8476400},{"d":"2020-02-26","o":13.63,"h":13.78,"l":12.89,"c":12.97,"v":4904600},{"d":"2020-02-27","o":12.57,"h":13.26,"l":12.27,"c":12.81,"v":7145300},{"d":"2020-02-28","o":12.49,"h":13,"l":12.43,"c":12.88,"v":6918800},{"d":"2020-03-02","o":12.9,"h":13.09,"l":12.24,"c":13.07,"v":6100400},{"d":"2020-03-03","o":12.95,"h":13.49,"l":12.36,"c":12.58,"v":6468700},{"d":"2020-03-04","o":12.69,"h":12.9,"l":12.26,"c":12.87,"v":5399400},{"d":"2020-03-05","o":13.18,"h":13.47,"l":11.72,"c":11.86,"v":8116900},{"d":"2020-03-06","o":11.31,"h":12.21,"l":11.22,"c":11.94,"v":7376400},{"d":"2020-03-09","o":11.06,"h":11.9,"l":10.74,"c":10.92,"v":6405300},{"d":"2020-03-10","o":11.4,"h":11.64,"l":10.47,"c":10.57,"v":5280100},{"d":"2020-03-11","o":10.43,"h":10.45,"l":9.55,"c":9.66,"v":8558400},{"d":"2020-03-12","o":9.08,"h":9.33,"l":8.5,"c":8.94,"v":7973300},{"d":"2020-03-13","o":9.71,"h":10.11,"l":8.95,"c":10.1,"v":6706100},{"d":"2020-03-16","o":8.8,"h":8.99,"l":8.26,"c":8.54,"v":5702700},{"d":"2020-03-17","o":8.47,"h":9.34,"l":8.18,"c":8.8,"v":6667800},{"d":"2020-03-18","o":8.2,"h":8.58,"l":7.1,"c":7.83,"v":4936500},{"d":"2020-03-19","o":7.63,"h":9.2,"l":7.42,"c":9.17,"v":5876300},{"d":"2020-03-20","o":9.25,"h":9.45,"l":8.51,"c":8.74,"v":7442200},{"d":"2020-03-23","o":8.65,"h":8.81,"l":7.74,"c":7.75,"v":4289900},{"d":"2020-03-24","o":8.12,"h":8.67,"l":8.05,"c":8.14,"v":5461500},{"d":"2020-03-25","o":8.23,"h":8.94,"l":7.72,"c":8.56,"v":5567900},{"d":"2020-03-26","o":8.64,"h":9.31,"l":8.33,"c":8.62,"v":7841700},{"d":"2020-03-27","o":8.2,"h":8.37,"l":7.85,"c":8.14,"v":4142100},{"d":"2020-03-30","o":8.06,"h":8.32,"l":7.85,"c":8.15,"v":3451400},{"d":"2020-03-31","o":8.12,"h":8.43,"l":7.8,"c":7.95,"v":5127700},{"d":"2020-04-01","o":7.49,"h":7.65,"l":6.86,"c":7.02,"v":3776400},{"d":"2020-04-02","o":6.9,"h":7.28,"l":6.63,"c":6.79,"v":4263300},{"d":"2020-04-03","o":6.8,"h":7.06,"l":6.62,"c":6.75,"v":6923900},{"d":"2020-04-06","o":7.12,"h":8.23,"l":7.03,"c":8.18,"v":6204900},{"d":"2020-04-07","o":8.94,"h":9.99,"l":8.83,"c":8.96,"v":7566200},{"d":"2020-04-08","o":9.07,"h":9.49,"l":8.54,"c":9.37,"v":8441000},{"d":"2020-04-09","o":9.77,"h":10.24,"l":9.47,"c":9.63,"v":6143900},{"d":"2020-04-13","o":9.65,"h":9.74,"l":8.68,"c":8.9,"v":3548000},{"d":"2020-04-14","o":9.21,"h":9.62,"l":9.03,"c":9.52,"v":5352000},{"d":"2020-04-15","o":8.63,"h":8.78,"l":8.21,"c":8.55,"v":3960600},{"d":"2020-04-16","o":8.58,"h":8.92,"l":8.41,"c":8.86,"v":2976500},{"d":"2020-04-17","o":9.42,"h":9.85,"l":9.17,"c":9.24,"v":4197300},{"d":"2020-04-20","o":8.73,"h":8.94,"l":8.39,"c":8.5,"v":3697400},{"d":"2020-04-21","o":8.19,"h":8.6,"l":8.02,"c":8.34,"v":3235900},{"d":"2020-04-22","o":7.51,"h":7.77,"l":6.68,"c":6.73,"v":43051800},{"d":"2020-04-23","o":6.63,"h":7.11,"l":6.58,"c":6.99,"v":30617000},{"d":"2020-04-24","o":7.03,"h":7.05,"l":6.54,"c":6.83,"v":18502700},{"d":"2020-04-27","o":6.99,"h":7.85,"l":6.93,"c":7.79,"v":15011700},{"d":"2020-04-28","o":8.12,"h":8.33,"l":7.71,"c":8.12,"v":10253000},{"d":"2020-04-29","o":8.42,"h":8.57,"l":8.15,"c":8.41,"v":7698800},{"d":"2020-04-30","o":8.15,"h":8.24,"l":7.9,"c":7.95,"v":9774500},{"d":"2020-05-01","o":7.63,"h":7.75,"l":7.45,"c":7.75,"v":5437700},{"d":"2020-05-04","o":7.41,"h":7.73,"l":7.22,"c":7.45,"v":5338100},{"d":"2020-05-05","o":7.66,"h":7.88,"l":7.22,"c":7.24,"v":4762100},{"d":"2020-05-06","o":7.5,"h":7.61,"l":7.28,"c":7.43,"v":5103500},{"d":"2020-05-07","o":7.6,"h":7.9,"l":7.45,"c":7.55,"v":4660800},{"d":"2020-05-08","o":7.71,"h":8.13,"l":7.66,"c":8.09,"v":5425900},{"d":"2020-05-11","o":7.91,"h":8.08,"l":7.7,"c":7.95,"v":4639400},{"d":"2020-05-12","o":8.02,"h":8.22,"l":7.65,"c":7.65,"v":6271700},{"d":"2020-05-13","o":7.61,"h":7.79,"l":7.46,"c":7.61,"v":6539400},{"d":"2020-05-14","o":7.37,"h":7.65,"l":7.2,"c":7.57,"v":5494800},{"d":"2020-05-15","o":7.5,"h":8.14,"l":7.37,"c":8.04,"v":5858100},{"d":"2020-05-18","o":8.52,"h":8.86,"l":8.48,"c":8.76,"v":7487800},{"d":"2020-05-19","o":8.64,"h":8.9,"l":8.33,"c":8.66,"v":7228100},{"d":"2020-05-20","o":8.84,"h":8.89,"l":8.38,"c":8.46,"v":6763400},{"d":"2020-05-21","o":8.48,"h":9.1,"l":8.48,"c":8.97,"v":8403400},{"d":"2020-05-22","o":8.95,"h":9.12,"l":8.7,"c":8.97,"v":5090400},{"d":"2020-05-26","o":9.63,"h":9.78,"l":9.3,"c":9.53,"v":11437400},{"d":"2020-05-27","o":9.99,"h":10.39,"l":9.84,"c":10.3,"v":10739100},{"d":"2020-05-28","o":10.41,"h":10.46,"l":9.47,"c":9.54,"v":7055400},{"d":"2020-05-29","o":9.35,"h":9.55,"l":9.03,"c":9.16,"v":6883200},{"d":"2020-06-01","o":9.32,"h":10.08,"l":9.27,"c":9.89,"v":12167200},{"d":"2020-06-02","o":10.06,"h":10.6,"l":9.76,"c":10.29,"v":19121300},{"d":"2020-06-03","o":11.3,"h":12.15,"l":11.14,"c":11.8,"v":20746800},{"d":"2020-06-04","o":11.72,"h":12.37,"l":11.67,"c":12.33,"v":11086100},{"d":"2020-06-05","o":13.35,"h":13.68,"l":12.7,"c":12.98,"v":11749700},{"d":"2020-06-08","o":13.43,"h":13.49,"l":12.72,"c":13.06,"v":12002400},{"d":"2020-06-09","o":12.66,"h":12.9,"l":12.43,"c":12.71,"v":6455000},{"d":"2020-06-10","o":12.45,"h":12.46,"l":11.92,"c":12,"v":7504900},{"d":"2020-06-11","o":10.86,"h":11.5,"l":10.8,"c":11.45,"v":7843000},{"d":"2020-06-12","o":12.07,"h":12.15,"l":11.4,"c":11.97,"v":9784200},{"d":"2020-06-15","o":11.6,"h":12.29,"l":11.34,"c":11.99,"v":6105100},{"d":"2020-06-16","o":12.97,"h":13.05,"l":12.13,"c":12.42,"v":7191400},{"d":"2020-06-17","o":12.43,"h":12.43,"l":11.82,"c":11.96,"v":7450400},{"d":"2020-06-18","o":11.76,"h":12.51,"l":11.61,"c":12.34,"v":6585800},{"d":"2020-06-19","o":12.61,"h":12.67,"l":11.39,"c":11.54,"v":12970800},{"d":"2020-06-22","o":11.63,"h":12.08,"l":11.55,"c":11.91,"v":5832000},{"d":"2020-06-23","o":12.01,"h":12.33,"l":11.53,"c":12.07,"v":8100600},{"d":"2020-06-24","o":11.84,"h":12.31,"l":11.27,"c":11.29,"v":10101700},{"d":"2020-06-25","o":11.17,"h":11.37,"l":10.85,"c":11.08,"v":9248200},{"d":"2020-06-26","o":11.01,"h":11.38,"l":10.44,"c":10.54,"v":9987800},{"d":"2020-06-29","o":10.74,"h":11.32,"l":10.42,"c":11.06,"v":7341700},{"d":"2020-06-30","o":11,"h":11.08,"l":10.61,"c":10.9,"v":6494600},{"d":"2020-07-01","o":10.91,"h":11.54,"l":10.82,"c":10.82,"v":5148800},{"d":"2020-07-02","o":11.22,"h":11.3,"l":10.75,"c":11.02,"v":3874300},{"d":"2020-07-06","o":11.27,"h":11.56,"l":11.05,"c":11.32,"v":4475400},{"d":"2020-07-07","o":11.17,"h":11.17,"l":10.64,"c":10.72,"v":4760900},{"d":"2020-07-08","o":10.64,"h":10.93,"l":10.39,"c":10.85,"v":8251000},{"d":"2020-07-09","o":10.95,"h":10.95,"l":10.21,"c":10.29,"v":4497100},{"d":"2020-07-10","o":10.3,"h":10.75,"l":10.2,"c":10.66,"v":4911500},{"d":"2020-07-13","o":10.77,"h":10.83,"l":10.18,"c":10.41,"v":6326200},{"d":"2020-07-14","o":10.37,"h":10.58,"l":10.16,"c":10.55,"v":5671400},{"d":"2020-07-15","o":11,"h":11.24,"l":10.73,"c":11.1,"v":6054800},{"d":"2020-07-16","o":10.93,"h":11.49,"l":10.87,"c":11.41,"v":5544100},{"d":"2020-07-17","o":11.38,"h":11.38,"l":10.8,"c":10.88,"v":4974700},{"d":"2020-07-20","o":10.75,"h":10.84,"l":9.88,"c":10,"v":11855600},{"d":"2020-07-21","o":10.17,"h":10.43,"l":9.98,"c":10.35,"v":9301000},{"d":"2020-07-22","o":10.15,"h":10.22,"l":9.82,"c":10.09,"v":7657900},{"d":"2020-07-23","o":10.04,"h":10.35,"l":9.96,"c":10.12,"v":4777400},{"d":"2020-07-24","o":10.04,"h":10.15,"l":9.65,"c":9.66,"v":5334100},{"d":"2020-07-27","o":9.62,"h":9.67,"l":9.25,"c":9.58,"v":8404700},{"d":"2020-07-28","o":9.56,"h":9.94,"l":9.52,"c":9.8,"v":5696700},{"d":"2020-07-29","o":9.99,"h":10.84,"l":9.91,"c":10.65,"v":11129200},{"d":"2020-07-30","o":10.8,"h":10.84,"l":10.17,"c":10.21,"v":8009900},{"d":"2020-07-31","o":10.19,"h":10.28,"l":9.97,"c":10,"v":3536800},{"d":"2020-08-03","o":10.01,"h":10.42,"l":9.85,"c":10.22,"v":6115000},{"d":"2020-08-04","o":10.21,"h":10.93,"l":10.15,"c":10.93,"v":6992900},{"d":"2020-08-05","o":11.15,"h":11.15,"l":10.66,"c":10.95,"v":6377700},{"d":"2020-08-06","o":10.84,"h":10.9,"l":10.56,"c":10.6,"v":3574800},{"d":"2020-08-07","o":10.55,"h":10.92,"l":10.34,"c":10.89,"v":5134900},{"d":"2020-08-10","o":11.04,"h":11.39,"l":10.89,"c":11.24,"v":7328500},{"d":"2020-08-11","o":11.49,"h":11.91,"l":11.43,"c":11.56,"v":7612300},{"d":"2020-08-12","o":12.52,"h":12.55,"l":11.84,"c":12.21,"v":13977800},{"d":"2020-08-13","o":11.96,"h":12.15,"l":11.76,"c":11.78,"v":7043700},{"d":"2020-08-14","o":11.71,"h":11.98,"l":11.28,"c":11.68,"v":4633100},{"d":"2020-08-17","o":11.74,"h":12.14,"l":11.59,"c":11.96,"v":4633200},{"d":"2020-08-18","o":11.46,"h":11.62,"l":11.15,"c":11.33,"v":9068000},{"d":"2020-08-19","o":11.24,"h":11.51,"l":11.04,"c":11.46,"v":4342300},{"d":"2020-08-20","o":11.29,"h":11.5,"l":11.11,"c":11.2,"v":4756800},{"d":"2020-08-21","o":11.2,"h":11.35,"l":10.73,"c":10.74,"v":6089400},{"d":"2020-08-24","o":10.74,"h":11.23,"l":10.71,"c":11.16,"v":9172600},{"d":"2020-08-25","o":11.23,"h":11.4,"l":10.86,"c":11.05,"v":5410400},{"d":"2020-08-26","o":11.25,"h":11.82,"l":11.25,"c":11.4,"v":4900700},{"d":"2020-08-27","o":11.7,"h":12.25,"l":11.68,"c":12,"v":8207000},{"d":"2020-08-28","o":12.08,"h":12.36,"l":11.85,"c":12.34,"v":7613600},{"d":"2020-08-31","o":12.42,"h":12.79,"l":12.27,"c":12.61,"v":8400600},{"d":"2020-09-01","o":12.44,"h":12.78,"l":12.22,"c":12.78,"v":5173800},{"d":"2020-09-02","o":13,"h":13.15,"l":12.61,"c":13.01,"v":7779100},{"d":"2020-09-03","o":12.93,"h":13.05,"l":12.5,"c":12.61,"v":7579900},{"d":"2020-09-04","o":12.75,"h":12.92,"l":12.37,"c":12.86,"v":7027300},{"d":"2020-09-08","o":12.82,"h":13.41,"l":12.62,"c":13.2,"v":13695500},{"d":"2020-09-09","o":13.2,"h":13.77,"l":12.93,"c":13.41,"v":16463400},{"d":"2020-09-10","o":13.64,"h":13.98,"l":13.16,"c":13.18,"v":9677700},{"d":"2020-09-11","o":13.44,"h":13.86,"l":13.2,"c":13.79,"v":10029800},{"d":"2020-09-14","o":13.92,"h":14.89,"l":13.9,"c":14.83,"v":8889100},{"d":"2020-09-15","o":14.92,"h":14.96,"l":14.4,"c":14.5,"v":6419800},{"d":"2020-09-16","o":14.69,"h":15.48,"l":14.6,"c":15.39,"v":12244700},{"d":"2020-09-17","o":15.02,"h":15.3,"l":14.68,"c":14.89,"v":9066200},{"d":"2020-09-18","o":15.03,"h":15.25,"l":14.49,"c":14.64,"v":7223000},{"d":"2020-09-21","o":14.21,"h":14.31,"l":13.97,"c":14.14,"v":5912600},{"d":"2020-09-22","o":14.15,"h":14.38,"l":13.95,"c":13.98,"v":5097800},{"d":"2020-09-23","o":14.13,"h":14.53,"l":14.04,"c":14.14,"v":4920200},{"d":"2020-09-24","o":13.96,"h":14.17,"l":13.72,"c":14.04,"v":5079400},{"d":"2020-09-25","o":13.98,"h":14.37,"l":13.87,"c":14.34,"v":3960400},{"d":"2020-09-28","o":14.57,"h":15.02,"l":14.46,"c":14.84,"v":4839000},{"d":"2020-09-29","o":14.82,"h":14.82,"l":13.9,"c":13.99,"v":5048000},{"d":"2020-09-30","o":14.14,"h":14.87,"l":14.13,"c":14.81,"v":10388200},{"d":"2020-10-01","o":14.9,"h":15.22,"l":14.66,"c":14.92,"v":6929400},{"d":"2020-10-02","o":14.7,"h":15.67,"l":14.42,"c":15.38,"v":6150600},{"d":"2020-10-05","o":15.81,"h":16.25,"l":15.26,"c":15.46,"v":5356800},{"d":"2020-10-06","o":15.57,"h":15.68,"l":14.84,"c":14.86,"v":3696000},{"d":"2020-10-07","o":15.48,"h":16.04,"l":15.39,"c":15.76,"v":8542900},{"d":"2020-10-08","o":15.91,"h":16,"l":15.34,"c":15.46,"v":3306900},{"d":"2020-10-09","o":15.52,"h":15.7,"l":15.23,"c":15.31,"v":3136900},{"d":"2020-10-12","o":15.36,"h":15.64,"l":14.93,"c":15.01,"v":3834100},{"d":"2020-10-13","o":15.09,"h":15.17,"l":14.66,"c":14.79,"v":4380700},{"d":"2020-10-14","o":15.24,"h":15.32,"l":14.93,"c":14.99,"v":3124100},{"d":"2020-10-15","o":14.81,"h":15.38,"l":14.76,"c":15.37,"v":3054800},{"d":"2020-10-16","o":15.33,"h":15.41,"l":14.93,"c":15,"v":3197200},{"d":"2020-10-19","o":15.15,"h":15.28,"l":14.23,"c":14.23,"v":10271000},{"d":"2020-10-20","o":14.39,"h":14.52,"l":14.05,"c":14.06,"v":6894500},{"d":"2020-10-21","o":14.1,"h":14.11,"l":13.58,"c":13.8,"v":11587300},{"d":"2020-10-22","o":13.79,"h":14.61,"l":13.79,"c":14.47,"v":7585300},{"d":"2020-10-23","o":14.62,"h":14.71,"l":14.26,"c":14.68,"v":2977200},{"d":"2020-10-26","o":14.4,"h":14.5,"l":13.79,"c":14.09,"v":4891400},{"d":"2020-10-27","o":14.11,"h":14.2,"l":13.82,"c":13.92,"v":2884000},{"d":"2020-10-28","o":13.52,"h":13.93,"l":13.4,"c":13.61,"v":3479400},{"d":"2020-10-29","o":13.58,"h":13.87,"l":13.43,"c":13.72,"v":4479700},{"d":"2020-10-30","o":13.69,"h":13.78,"l":13.36,"c":13.71,"v":5763800},{"d":"2020-11-02","o":13.83,"h":14.46,"l":13.67,"c":14.42,"v":4363500},{"d":"2020-11-03","o":14.66,"h":14.97,"l":14.45,"c":14.86,"v":5821000},{"d":"2020-11-04","o":14.7,"h":14.85,"l":14.13,"c":14.22,"v":4309700},{"d":"2020-11-05","o":14.28,"h":14.89,"l":14.28,"c":14.67,"v":4516800},{"d":"2020-11-06","o":14.73,"h":14.87,"l":14.46,"c":14.52,"v":2230800},{"d":"2020-11-09","o":15.57,"h":16.7,"l":15.43,"c":16.27,"v":8443900},{"d":"2020-11-10","o":16.15,"h":16.64,"l":15.87,"c":15.9,"v":6128400},{"d":"2020-11-11","o":15.98,"h":15.99,"l":15.21,"c":15.36,"v":4229900},{"d":"2020-11-12","o":15.21,"h":15.41,"l":14.79,"c":14.89,"v":5399600},{"d":"2020-11-13","o":14.95,"h":15.23,"l":14.82,"c":15.11,"v":6377800},{"d":"2020-11-16","o":15.65,"h":16.07,"l":15.13,"c":16.07,"v":5985200},{"d":"2020-11-17","o":15.74,"h":16.7,"l":15.57,"c":16.55,"v":5175700},{"d":"2020-11-18","o":16.7,"h":17.38,"l":16.51,"c":16.77,"v":7017400},{"d":"2020-11-19","o":16.79,"h":17.25,"l":16.71,"c":17.06,"v":7179300},{"d":"2020-11-20","o":17.06,"h":17.3,"l":16.5,"c":16.94,"v":4863700},{"d":"2020-11-23","o":17.35,"h":18.61,"l":17.24,"c":18.18,"v":10157400},{"d":"2020-11-24","o":18.8,"h":18.82,"l":17.51,"c":17.79,"v":13324800},{"d":"2020-11-25","o":17.78,"h":18.95,"l":17.52,"c":18.49,"v":11333300},{"d":"2020-11-27","o":18.53,"h":18.74,"l":18.18,"c":18.5,"v":3169300},{"d":"2020-11-30","o":18.35,"h":18.35,"l":17.72,"c":17.99,"v":4768600},{"d":"2020-12-01","o":18.11,"h":18.29,"l":17.54,"c":17.9,"v":7148700},{"d":"2020-12-02","o":17.64,"h":18.42,"l":17.56,"c":18.35,"v":4748700},{"d":"2020-12-03","o":18.44,"h":19.08,"l":18.32,"c":18.89,"v":5139700},{"d":"2020-12-04","o":18.84,"h":19.18,"l":18.41,"c":19.15,"v":3625900},{"d":"2020-12-07","o":19.08,"h":19.58,"l":18.92,"c":19.49,"v":4086300},{"d":"2020-12-08","o":19.38,"h":19.93,"l":19.26,"c":19.51,"v":8583300},{"d":"2020-12-09","o":19.61,"h":19.93,"l":19.34,"c":19.62,"v":4460300},{"d":"2020-12-10","o":19.35,"h":20.03,"l":19.28,"c":19.84,"v":2430700},{"d":"2020-12-11","o":19.74,"h":20.02,"l":19.39,"c":19.51,"v":2545500},{"d":"2020-12-14","o":19.7,"h":19.76,"l":19.07,"c":19.14,"v":3016900},{"d":"2020-12-15","o":19.06,"h":19.43,"l":18.95,"c":19.32,"v":2662500},{"d":"2020-12-16","o":19.4,"h":19.54,"l":18.84,"c":19.05,"v":2141200},{"d":"2020-12-17","o":19.14,"h":19.68,"l":18.97,"c":19.66,"v":2746500},{"d":"2020-12-18","o":19.66,"h":19.66,"l":19.08,"c":19.17,"v":4410800},{"d":"2020-12-21","o":18.59,"h":19.43,"l":18.52,"c":19.39,"v":2680800},{"d":"2020-12-22","o":19.64,"h":19.7,"l":19.24,"c":19.45,"v":6426400},{"d":"2020-12-23","o":19.61,"h":20.34,"l":19.5,"c":20.21,"v":4466900},{"d":"2020-12-24","o":20.19,"h":20.25,"l":19.71,"c":19.83,"v":1068400},{"d":"2020-12-28","o":19.96,"h":20.58,"l":19.75,"c":20.2,"v":5638600},{"d":"2020-12-29","o":20.21,"h":20.4,"l":19.91,"c":20.3,"v":3664700},{"d":"2020-12-30","o":20.45,"h":20.69,"l":20.09,"c":20.11,"v":2375600},{"d":"2020-12-31","o":20.03,"h":20.32,"l":19.74,"c":20.07,"v":2265300},{"d":"2021-01-04","o":20.3,"h":20.55,"l":19.84,"c":19.87,"v":4042400},{"d":"2021-01-05","o":19.7,"h":20.74,"l":19.7,"c":20.69,"v":4610100},{"d":"2021-01-06","o":20.95,"h":22.03,"l":20.83,"c":21.87,"v":5740100},{"d":"2021-01-07","o":21.84,"h":22.44,"l":21.84,"c":22.18,"v":5949900},{"d":"2021-01-08","o":22.23,"h":23.01,"l":22.03,"c":22.25,"v":3485900},{"d":"2021-01-11","o":21.86,"h":23.08,"l":21.75,"c":22.9,"v":3233400},{"d":"2021-01-12","o":23.06,"h":23.61,"l":22.86,"c":23.31,"v":3875400},{"d":"2021-01-13","o":22.9,"h":23.36,"l":22.82,"c":22.99,"v":3384100},{"d":"2021-01-14","o":23.44,"h":23.68,"l":23.09,"c":23.2,"v":5670000},{"d":"2021-01-15","o":23.08,"h":23.27,"l":22.34,"c":22.79,"v":3680100},{"d":"2021-01-19","o":23.2,"h":23.2,"l":22.33,"c":22.87,"v":4549300},{"d":"2021-01-20","o":22.92,"h":23.32,"l":22.45,"c":22.72,"v":5610000},{"d":"2021-01-21","o":22.75,"h":24.06,"l":22.73,"c":23.93,"v":10953500},{"d":"2021-01-22","o":24.18,"h":24.8,"l":23.5,"c":24.28,"v":12256400},{"d":"2021-01-25","o":25,"h":25.46,"l":23.31,"c":23.83,"v":13137600},{"d":"2021-01-26","o":23.99,"h":24.08,"l":23.23,"c":23.75,"v":9308900},{"d":"2021-01-27","o":23.15,"h":23.42,"l":21.92,"c":22.5,"v":16285500},{"d":"2021-01-28","o":22.39,"h":23.66,"l":22.35,"c":23,"v":9488700},{"d":"2021-01-29","o":22.92,"h":23.65,"l":22.69,"c":22.69,"v":5978900},{"d":"2021-02-01","o":22.74,"h":22.91,"l":22.2,"c":22.61,"v":5036900},{"d":"2021-02-02","o":22.84,"h":23.49,"l":22.57,"c":23.14,"v":3342200},{"d":"2021-02-03","o":23.34,"h":24.04,"l":23.28,"c":23.92,"v":2800000},{"d":"2021-02-04","o":24.15,"h":25.13,"l":24,"c":24.83,"v":5641800},{"d":"2021-02-05","o":25.05,"h":25.36,"l":24.88,"c":25.29,"v":3250800},{"d":"2021-02-08","o":25.38,"h":25.75,"l":24.92,"c":25.16,"v":3374000},{"d":"2021-02-09","o":25.05,"h":25.25,"l":24.69,"c":24.81,"v":3377000},{"d":"2021-02-10","o":24.99,"h":25.15,"l":24.14,"c":24.82,"v":3467600},{"d":"2021-02-11","o":24.85,"h":25.61,"l":24.79,"c":24.87,"v":3945500},{"d":"2021-02-12","o":24.75,"h":24.84,"l":24.36,"c":24.62,"v":2186400},{"d":"2021-02-16","o":25.31,"h":25.61,"l":24.71,"c":25.3,"v":2648000},{"d":"2021-02-17","o":24.99,"h":25.18,"l":24.51,"c":24.97,"v":2041100},{"d":"2021-02-18","o":24.87,"h":24.87,"l":24.17,"c":24.59,"v":1978400},{"d":"2021-02-19","o":24.62,"h":25.13,"l":24.62,"c":24.96,"v":3159200},{"d":"2021-02-22","o":25.17,"h":25.82,"l":24.92,"c":25.23,"v":3313900},{"d":"2021-02-23","o":24.87,"h":25.58,"l":24.07,"c":25.56,"v":3063700},{"d":"2021-02-24","o":26,"h":26.83,"l":25.93,"c":26.71,"v":3702700},{"d":"2021-02-25","o":26.85,"h":27.1,"l":25.75,"c":25.8,"v":3234700},{"d":"2021-02-26","o":25.89,"h":26.3,"l":25.34,"c":25.7,"v":3493500},{"d":"2021-03-01","o":26.34,"h":26.95,"l":26.15,"c":26.2,"v":3984800},{"d":"2021-03-02","o":26.24,"h":26.42,"l":25.06,"c":25.11,"v":5943700},{"d":"2021-03-03","o":25.49,"h":26.06,"l":24.89,"c":25.43,"v":5493900},{"d":"2021-03-04","o":28,"h":28.98,"l":25.64,"c":27.69,"v":11570100},{"d":"2021-03-05","o":27.72,"h":28.85,"l":27.7,"c":28.54,"v":7328400},{"d":"2021-03-08","o":29,"h":30.01,"l":28.22,"c":29.57,"v":7797600},{"d":"2021-03-09","o":29.48,"h":30.67,"l":28.75,"c":28.92,"v":5198300},{"d":"2021-03-10","o":28.94,"h":30.51,"l":28.5,"c":29.93,"v":4497900},{"d":"2021-03-11","o":29.79,"h":30,"l":28.91,"c":29.41,"v":3681600},{"d":"2021-03-12","o":29.75,"h":29.96,"l":29.37,"c":29.81,"v":3609800},{"d":"2021-03-15","o":29.73,"h":30.64,"l":29.55,"c":30.62,"v":4694200},{"d":"2021-03-16","o":30.33,"h":30.57,"l":29.92,"c":30.33,"v":2441700},{"d":"2021-03-17","o":30,"h":30.45,"l":29.6,"c":30.36,"v":2064800},{"d":"2021-03-18","o":30.52,"h":30.99,"l":29.63,"c":29.74,"v":2928200},{"d":"2021-03-19","o":29.85,"h":30.19,"l":29.35,"c":29.73,"v":4551100},{"d":"2021-03-22","o":29.99,"h":30.01,"l":28.26,"c":28.81,"v":4596000},{"d":"2021-03-23","o":28.46,"h":28.66,"l":26.8,"c":27.12,"v":5219300},{"d":"2021-03-24","o":27.43,"h":28,"l":26.62,"c":26.62,"v":3294200},{"d":"2021-03-25","o":26.23,"h":28.4,"l":25.9,"c":28.13,"v":4550700},{"d":"2021-03-26","o":28.73,"h":29.24,"l":28.2,"c":29.19,"v":4203400},{"d":"2021-03-29","o":29.1,"h":29.25,"l":27.66,"c":27.71,"v":3400100},{"d":"2021-03-30","o":27.9,"h":29.31,"l":27.8,"c":29.16,"v":2945900},{"d":"2021-03-31","o":29.11,"h":29.7,"l":28.83,"c":29.24,"v":3498400},{"d":"2021-04-01","o":29.42,"h":29.69,"l":28.72,"c":29.07,"v":4049400},{"d":"2021-04-05","o":29.47,"h":29.91,"l":28.85,"c":29.89,"v":2557800},{"d":"2021-04-06","o":29.74,"h":31,"l":29.74,"c":30.15,"v":4576200},{"d":"2021-04-07","o":30.4,"h":31.54,"l":30.4,"c":31.13,"v":3678100},{"d":"2021-04-08","o":31.02,"h":31.63,"l":30.38,"c":31.49,"v":2174300},{"d":"2021-04-09","o":31.85,"h":32.62,"l":31.65,"c":32.58,"v":3129400},{"d":"2021-04-12","o":32.44,"h":33.28,"l":32.31,"c":33.18,"v":3279400},{"d":"2021-04-13","o":33.29,"h":33.29,"l":31.94,"c":32.54,"v":2936700},{"d":"2021-04-14","o":32.5,"h":33.33,"l":32.48,"c":32.98,"v":2527400},{"d":"2021-04-15","o":34.18,"h":34.77,"l":33.66,"c":34.33,"v":9876500},{"d":"2021-04-16","o":34.6,"h":34.84,"l":34.05,"c":34.48,"v":4486000},{"d":"2021-04-19","o":34.35,"h":35.77,"l":33.88,"c":35.16,"v":4953900},{"d":"2021-04-20","o":35.02,"h":35.24,"l":34.18,"c":34.81,"v":5534700},{"d":"2021-04-21","o":34.93,"h":36.45,"l":34.44,"c":36.3,"v":3600200},{"d":"2021-04-22","o":36.6,"h":37.31,"l":36.16,"c":36.81,"v":6373400},{"d":"2021-04-23","o":36.81,"h":38.28,"l":36.56,"c":37.87,"v":3663800},{"d":"2021-04-26","o":37.87,"h":38.28,"l":35.26,"c":35.53,"v":8815900},{"d":"2021-04-27","o":35.67,"h":36.91,"l":35.67,"c":36.23,"v":4879200},{"d":"2021-04-28","o":35.98,"h":36.31,"l":35.53,"c":35.57,"v":2485500},{"d":"2021-04-29","o":36.07,"h":36.07,"l":34.97,"c":35.35,"v":3426000},{"d":"2021-04-30","o":35.07,"h":35.42,"l":34.39,"c":34.57,"v":3241200},{"d":"2021-05-03","o":35.03,"h":36.43,"l":34.76,"c":36.3,"v":3189000},{"d":"2021-05-04","o":35.85,"h":36.29,"l":35.28,"c":36.01,"v":2125000},{"d":"2021-05-05","o":36.13,"h":36.25,"l":35.45,"c":35.85,"v":1886900},{"d":"2021-05-06","o":35.91,"h":36.25,"l":35.49,"c":36.18,"v":1677500},{"d":"2021-05-07","o":36.02,"h":36.83,"l":35.82,"c":36.8,"v":1525600},{"d":"2021-05-10","o":37.27,"h":38.03,"l":36.65,"c":36.71,"v":2360700},{"d":"2021-05-11","o":35.88,"h":36.16,"l":34.57,"c":35.65,"v":3161600},{"d":"2021-05-12","o":35.47,"h":36.11,"l":33.82,"c":33.92,"v":3495900},{"d":"2021-05-13","o":34.26,"h":35.35,"l":33.61,"c":34.56,"v":3579100},{"d":"2021-05-14","o":34.81,"h":36.69,"l":34.66,"c":36.56,"v":2911000},{"d":"2021-05-17","o":36.45,"h":37.29,"l":35.9,"c":37.22,"v":2290200},{"d":"2021-05-18","o":37.87,"h":37.92,"l":35.13,"c":35.76,"v":5027200},{"d":"2021-05-19","o":34.78,"h":34.78,"l":33.59,"c":34.73,"v":3613600},{"d":"2021-05-20","o":34.81,"h":34.89,"l":32.69,"c":32.78,"v":7889600},{"d":"2021-05-21","o":33.35,"h":33.7,"l":32.53,"c":32.75,"v":3930900},{"d":"2021-05-24","o":32.81,"h":33.38,"l":32.2,"c":32.7,"v":3240900},{"d":"2021-05-25","o":32.98,"h":33.58,"l":32.79,"c":33.26,"v":2680700},{"d":"2021-05-26","o":34.44,"h":35.53,"l":34.18,"c":35.17,"v":7431100},{"d":"2021-05-27","o":34.83,"h":36.24,"l":33.5,"c":35.97,"v":7900800},{"d":"2021-05-28","o":36.22,"h":36.34,"l":34.54,"c":35.43,"v":4128000},{"d":"2021-06-01","o":35.85,"h":35.9,"l":34.09,"c":34.43,"v":4502200},{"d":"2021-06-02","o":34.3,"h":34.46,"l":33.03,"c":33.67,"v":4600800},{"d":"2021-06-03","o":33.43,"h":34.33,"l":32.81,"c":33.4,"v":4475400},{"d":"2021-06-04","o":33.69,"h":33.69,"l":32.06,"c":33.58,"v":6274800},{"d":"2021-06-07","o":33.49,"h":34.03,"l":32.98,"c":33.15,"v":5005400},{"d":"2021-06-08","o":33.3,"h":34.39,"l":33.1,"c":34.11,"v":2927100},{"d":"2021-06-09","o":34.47,"h":34.51,"l":33.45,"c":33.68,"v":2565200},{"d":"2021-06-10","o":33.59,"h":34.01,"l":32.78,"c":33.3,"v":3030000},{"d":"2021-06-11","o":33.53,"h":34.32,"l":33.53,"c":34.32,"v":1586700},{"d":"2021-06-14","o":34.3,"h":35.22,"l":34.2,"c":34.76,"v":3013900},{"d":"2021-06-15","o":34.5,"h":34.64,"l":33.7,"c":34.21,"v":2512600},{"d":"2021-06-16","o":34.07,"h":34.78,"l":33.58,"c":34.74,"v":2490000},{"d":"2021-06-17","o":34.54,"h":35,"l":33.54,"c":34.1,"v":3980100},{"d":"2021-06-18","o":33.44,"h":33.98,"l":32.94,"c":33.11,"v":4626500},{"d":"2021-06-21","o":33.64,"h":34.74,"l":33.37,"c":34.44,"v":2579300},{"d":"2021-06-22","o":34.33,"h":36.5,"l":34.06,"c":35.91,"v":7179500},{"d":"2021-06-23","o":36.81,"h":37.14,"l":35.76,"c":36.82,"v":5208900},{"d":"2021-06-24","o":37.25,"h":38.12,"l":36.81,"c":37.74,"v":3983700},{"d":"2021-06-25","o":38.2,"h":38.99,"l":37.58,"c":37.59,"v":14976300},{"d":"2021-06-28","o":37.88,"h":38.03,"l":36.03,"c":36.67,"v":4900900},{"d":"2021-06-29","o":36.98,"h":37.42,"l":36.42,"c":37.14,"v":2974700},{"d":"2021-06-30","o":36.99,"h":37.59,"l":36.64,"c":37.53,"v":2725400},{"d":"2021-07-01","o":37.69,"h":38.05,"l":37.32,"c":37.61,"v":2377800},{"d":"2021-07-02","o":37.84,"h":38.01,"l":37.35,"c":37.44,"v":1585600},{"d":"2021-07-06","o":37.19,"h":37.4,"l":35.76,"c":37.06,"v":4613400},{"d":"2021-07-07","o":36.86,"h":37.23,"l":35.12,"c":35.25,"v":5118900},{"d":"2021-07-08","o":34.32,"h":35.35,"l":33.32,"c":34.94,"v":7943100},{"d":"2021-07-09","o":35.5,"h":36.47,"l":35.35,"c":36.47,"v":3786800},{"d":"2021-07-12","o":36.11,"h":37.29,"l":35.92,"c":37.13,"v":3476500},{"d":"2021-07-13","o":37.07,"h":37.14,"l":35.92,"c":36.4,"v":2344800},{"d":"2021-07-14","o":36.78,"h":37.54,"l":36.31,"c":36.39,"v":3509500},{"d":"2021-07-15","o":36.18,"h":36.2,"l":33.67,"c":34.39,"v":7619900},{"d":"2021-07-16","o":34.41,"h":34.94,"l":33.45,"c":33.56,"v":4933800},{"d":"2021-07-19","o":32.73,"h":34.38,"l":32.33,"c":33.45,"v":4767000},{"d":"2021-07-20","o":33.43,"h":34.78,"l":33.16,"c":34.59,"v":2529100},{"d":"2021-07-21","o":35.15,"h":36.1,"l":35,"c":35.23,"v":3463700},{"d":"2021-07-22","o":35.4,"h":35.47,"l":34.11,"c":34.67,"v":2646800},{"d":"2021-07-23","o":35.05,"h":35.14,"l":34.14,"c":34.57,"v":1996500},{"d":"2021-07-26","o":34.5,"h":35.45,"l":34.5,"c":35.23,"v":2372900},{"d":"2021-07-27","o":34.81,"h":35,"l":33.79,"c":34.83,"v":3506100},{"d":"2021-07-28","o":35,"h":35.23,"l":34.13,"c":34.34,"v":2533900},{"d":"2021-07-29","o":34.66,"h":35.13,"l":34.26,"c":34.4,"v":2450300},{"d":"2021-07-30","o":34.2,"h":35.62,"l":34.2,"c":34.47,"v":4112200},{"d":"2021-08-02","o":34.46,"h":35.16,"l":34.2,"c":34.72,"v":4570300},{"d":"2021-08-03","o":35.1,"h":35.1,"l":33.38,"c":34.37,"v":4174100},{"d":"2021-08-04","o":34,"h":34.73,"l":32.6,"c":32.66,"v":6001300},{"d":"2021-08-05","o":32.91,"h":33.93,"l":32.76,"c":33.56,"v":3224900},{"d":"2021-08-06","o":34,"h":34.68,"l":33.97,"c":34.51,"v":2697400},{"d":"2021-08-09","o":34.31,"h":34.6,"l":33.31,"c":33.71,"v":3598300},{"d":"2021-08-10","o":33.69,"h":35.49,"l":33.65,"c":35.2,"v":4060700},{"d":"2021-08-11","o":35.36,"h":35.62,"l":34.95,"c":35.51,"v":2498000},{"d":"2021-08-12","o":35.03,"h":35.36,"l":33.67,"c":33.81,"v":5103700},{"d":"2021-08-13","o":33.59,"h":34.1,"l":32.91,"c":33.25,"v":2525600},{"d":"2021-08-16","o":32.88,"h":32.9,"l":31.75,"c":32.15,"v":3615200},{"d":"2021-08-17","o":31.79,"h":31.87,"l":30.61,"c":30.9,"v":4900500},{"d":"2021-08-18","o":30.72,"h":31.71,"l":30.54,"c":31.28,"v":3185300},{"d":"2021-08-19","o":30.54,"h":32.18,"l":30.47,"c":31.81,"v":3391100},{"d":"2021-08-20","o":31.65,"h":32.43,"l":31.56,"c":32.37,"v":3117300},{"d":"2021-08-23","o":32.75,"h":33.25,"l":32.44,"c":32.75,"v":2880200},{"d":"2021-08-24","o":33.04,"h":34.22,"l":32.95,"c":33.82,"v":3033600},{"d":"2021-08-25","o":33.46,"h":33.46,"l":31.41,"c":31.75,"v":4953900},{"d":"2021-08-26","o":30.96,"h":31.47,"l":29.52,"c":31.1,"v":10626200},{"d":"2021-08-27","o":31.34,"h":32.74,"l":31.24,"c":32.55,"v":5455200},{"d":"2021-08-30","o":32.54,"h":32.58,"l":31.42,"c":31.64,"v":5212700},{"d":"2021-08-31","o":31.7,"h":31.82,"l":30.26,"c":30.52,"v":5818200},{"d":"2021-09-01","o":30.89,"h":31.04,"l":29.92,"c":30.05,"v":5289500},{"d":"2021-09-02","o":26.55,"h":28.37,"l":26.39,"c":27,"v":21095400},{"d":"2021-09-03","o":27.25,"h":27.87,"l":26.64,"c":26.9,"v":8507500},{"d":"2021-09-07","o":26.89,"h":27.34,"l":26.46,"c":26.48,"v":5433900},{"d":"2021-09-08","o":26.4,"h":26.53,"l":25.73,"c":26.47,"v":6557400},{"d":"2021-09-09","o":26.5,"h":27.3,"l":26.37,"c":26.9,"v":5524600},{"d":"2021-09-10","o":26.85,"h":27.36,"l":26.83,"c":27.03,"v":5032500},{"d":"2021-09-13","o":26.93,"h":27.37,"l":26.58,"c":27.01,"v":4964600},{"d":"2021-09-14","o":26.99,"h":26.99,"l":26.11,"c":26.14,"v":4074700},{"d":"2021-09-15","o":26.15,"h":26.4,"l":25.89,"c":26.28,"v":2651600},{"d":"2021-09-16","o":26.38,"h":27.03,"l":26.38,"c":26.79,"v":3798100},{"d":"2021-09-17","o":26.82,"h":27.45,"l":26.44,"c":26.7,"v":4757700},{"d":"2021-09-20","o":25.9,"h":26.56,"l":25.56,"c":26.22,"v":5755200},{"d":"2021-09-21","o":26.4,"h":26.87,"l":26.09,"c":26.39,"v":3098500},{"d":"2021-09-22","o":26.42,"h":27.23,"l":26.37,"c":26.71,"v":3114400},{"d":"2021-09-23","o":27.2,"h":28.33,"l":27.14,"c":27.61,"v":4613400},{"d":"2021-09-24","o":27.27,"h":28.09,"l":27.1,"c":28,"v":3490700},{"d":"2021-09-27","o":28.1,"h":28.75,"l":27.74,"c":27.81,"v":3523000},{"d":"2021-09-28","o":27.62,"h":28,"l":27.32,"c":27.79,"v":3470200},{"d":"2021-09-29","o":28.2,"h":28.24,"l":27.2,"c":27.44,"v":2443100},{"d":"2021-09-30","o":27.1,"h":27.11,"l":25.79,"c":25.8,"v":5589300},{"d":"2021-10-01","o":26.01,"h":26.44,"l":25.33,"c":26.14,"v":7958300},{"d":"2021-10-04","o":26.03,"h":26.67,"l":25.58,"c":25.74,"v":4371000},{"d":"2021-10-05","o":25.81,"h":26.16,"l":23.62,"c":24.7,"v":15597900},{"d":"2021-10-06","o":24.16,"h":24.63,"l":23.72,"c":24.15,"v":7314400},{"d":"2021-10-07","o":24.25,"h":25.2,"l":24.21,"c":25.12,"v":8043700},{"d":"2021-10-08","o":25.44,"h":25.68,"l":24.81,"c":24.89,"v":3877700},{"d":"2021-10-11","o":24.9,"h":25.18,"l":23.92,"c":23.97,"v":4232200},{"d":"2021-10-12","o":24.13,"h":24.57,"l":23.92,"c":24.41,"v":3245700},{"d":"2021-10-13","o":24.6,"h":24.88,"l":24.07,"c":24.14,"v":3158900},{"d":"2021-10-14","o":24.25,"h":24.38,"l":24.02,"c":24.31,"v":3574100},{"d":"2021-10-15","o":24.8,"h":25.09,"l":24.48,"c":24.48,"v":2639600},{"d":"2021-10-18","o":24.52,"h":25.53,"l":23.95,"c":25.49,"v":4463200},{"d":"2021-10-19","o":25.5,"h":25.58,"l":24.89,"c":25.31,"v":5496700},{"d":"2021-10-20","o":25.2,"h":25.76,"l":24.97,"c":25.01,"v":2603500},{"d":"2021-10-21","o":25.14,"h":25.54,"l":24.62,"c":24.73,"v":3615300},{"d":"2021-10-22","o":24.59,"h":24.67,"l":24.26,"c":24.39,"v":2220300},{"d":"2021-10-25","o":24.58,"h":24.84,"l":24.34,"c":24.63,"v":3109600},{"d":"2021-10-26","o":24.81,"h":25.1,"l":24.38,"c":24.62,"v":4166600},{"d":"2021-10-27","o":24.7,"h":24.7,"l":23.95,"c":24.05,"v":3314700},{"d":"2021-10-28","o":24.15,"h":24.42,"l":24,"c":24.2,"v":2333700},{"d":"2021-10-29","o":24.05,"h":24.16,"l":23.48,"c":23.74,"v":5202300},{"d":"2021-11-01","o":23.9,"h":25.37,"l":23.9,"c":25.32,"v":6268300},{"d":"2021-11-02","o":25.75,"h":26.06,"l":24.82,"c":25.06,"v":4211400},{"d":"2021-11-03","o":24.95,"h":26.92,"l":24.95,"c":26.52,"v":5622200},{"d":"2021-11-04","o":26.66,"h":26.79,"l":25.94,"c":26.49,"v":3909700},{"d":"2021-11-05","o":27.26,"h":28.25,"l":26.34,"c":26.58,"v":3756700},{"d":"2021-11-08","o":26.55,"h":26.8,"l":26.12,"c":26.27,"v":2751500},{"d":"2021-11-09","o":26.25,"h":27.07,"l":26.25,"c":26.85,"v":2802800},{"d":"2021-11-10","o":26.74,"h":26.94,"l":25.95,"c":25.97,"v":2607000},{"d":"2021-11-11","o":26.18,"h":26.61,"l":25.92,"c":26.43,"v":2150500},{"d":"2021-11-12","o":26.74,"h":26.93,"l":26.39,"c":26.89,"v":2643600},{"d":"2021-11-15","o":27.17,"h":27.64,"l":27,"c":27.17,"v":3343500},{"d":"2021-11-16","o":27.23,"h":27.78,"l":27.05,"c":27.71,"v":3546800},{"d":"2021-11-17","o":27.82,"h":27.98,"l":26.66,"c":26.72,"v":3377800},{"d":"2021-11-18","o":28.71,"h":28.72,"l":27.43,"c":28.21,"v":7383200},{"d":"2021-11-19","o":27.7,"h":27.97,"l":26.88,"c":26.93,"v":4611500},{"d":"2021-11-22","o":27.25,"h":28.14,"l":26.94,"c":27.46,"v":6708300},{"d":"2021-11-23","o":26.9,"h":29.19,"l":26.6,"c":28.79,"v":11659000},{"d":"2021-11-24","o":27.76,"h":28.62,"l":27.06,"c":28.19,"v":8728200},{"d":"2021-11-26","o":27.2,"h":27.21,"l":26.1,"c":26.81,"v":4129000},{"d":"2021-11-29","o":27.5,"h":27.84,"l":26.32,"c":26.93,"v":4106100},{"d":"2021-11-30","o":26.63,"h":26.63,"l":25.63,"c":25.89,"v":5088800},{"d":"2021-12-01","o":26.91,"h":27.52,"l":25.81,"c":25.83,"v":4534800},{"d":"2021-12-02","o":26,"h":26.49,"l":25.63,"c":26.26,"v":9676600},{"d":"2021-12-03","o":26.27,"h":27.02,"l":25.93,"c":26.32,"v":25437100},{"d":"2021-12-06","o":26.85,"h":27.82,"l":26.6,"c":27.28,"v":4016900},{"d":"2021-12-07","o":27.86,"h":28.41,"l":27.54,"c":27.85,"v":3073900},{"d":"2021-12-08","o":27.88,"h":28.16,"l":27.62,"c":27.7,"v":2260000},{"d":"2021-12-09","o":27.57,"h":27.59,"l":26.81,"c":26.97,"v":4176300},{"d":"2021-12-10","o":27.07,"h":27.2,"l":25.64,"c":26.09,"v":3117200},{"d":"2021-12-13","o":25.99,"h":26,"l":23.46,"c":23.56,"v":6823700},{"d":"2021-12-14","o":23,"h":24.13,"l":22.91,"c":23.82,"v":3753400},{"d":"2021-12-15","o":23.43,"h":24.09,"l":22.61,"c":23.87,"v":7211600},{"d":"2021-12-16","o":24.24,"h":24.51,"l":22.7,"c":22.72,"v":4481500},{"d":"2021-12-17","o":22.58,"h":23.29,"l":21.89,"c":23.05,"v":6659200},{"d":"2021-12-20","o":22.2,"h":22.58,"l":21.83,"c":22.12,"v":5234200},{"d":"2021-12-21","o":22.65,"h":23.13,"l":22.45,"c":23.06,"v":2955700},{"d":"2021-12-22","o":23.03,"h":23.24,"l":22.82,"c":23.04,"v":2309900},{"d":"2021-12-23","o":23.16,"h":23.42,"l":22.76,"c":23.25,"v":2558500},{"d":"2021-12-27","o":23.25,"h":24.23,"l":23.17,"c":24.06,"v":3248700},{"d":"2021-12-28","o":23.89,"h":24.67,"l":23.77,"c":24.35,"v":5834500},{"d":"2021-12-29","o":24.75,"h":25.81,"l":24.61,"c":25.81,"v":5312500},{"d":"2021-12-30","o":25.42,"h":26.33,"l":25.35,"c":25.77,"v":4217100},{"d":"2021-12-31","o":25.63,"h":25.86,"l":25.14,"c":25.32,"v":3173100},{"d":"2022-01-03","o":25.43,"h":26.08,"l":25.1,"c":25.27,"v":4284200},{"d":"2022-01-04","o":25.6,"h":25.78,"l":24.88,"c":25.48,"v":3840600},{"d":"2022-01-05","o":25.56,"h":25.9,"l":24.49,"c":24.52,"v":3673900},{"d":"2022-01-06","o":24.86,"h":24.86,"l":23.71,"c":24.37,"v":3826700},{"d":"2022-01-07","o":23.78,"h":24.18,"l":23.58,"c":23.95,"v":4458000},{"d":"2022-01-10","o":23.51,"h":23.58,"l":21.99,"c":23.51,"v":5740200},{"d":"2022-01-11","o":23.6,"h":24.67,"l":23.18,"c":24.12,"v":8673700},{"d":"2022-01-12","o":24.3,"h":24.99,"l":23.13,"c":23.37,"v":6671600},{"d":"2022-01-13","o":23.67,"h":24.49,"l":23.55,"c":23.95,"v":6350900},{"d":"2022-01-14","o":23.54,"h":24.3,"l":23,"c":23.75,"v":5030000},{"d":"2022-01-18","o":23.43,"h":23.91,"l":22.88,"c":23.17,"v":4205200},{"d":"2022-01-19","o":23.33,"h":23.76,"l":22.9,"c":22.92,"v":2554900},{"d":"2022-01-20","o":23.05,"h":23.31,"l":21.26,"c":21.34,"v":6588000},{"d":"2022-01-21","o":21.05,"h":21.71,"l":20.52,"c":21.23,"v":7049300},{"d":"2022-01-24","o":20.72,"h":23.22,"l":20.6,"c":23.18,"v":9638700},{"d":"2022-01-25","o":22.59,"h":24.07,"l":22.5,"c":23.65,"v":6766300},{"d":"2022-01-26","o":24.01,"h":24.39,"l":22.51,"c":22.63,"v":5532600},{"d":"2022-01-27","o":23.2,"h":23.88,"l":22.63,"c":22.81,"v":4679400},{"d":"2022-01-28","o":22.95,"h":22.99,"l":21.43,"c":22.4,"v":4619100},{"d":"2022-01-31","o":22.25,"h":22.83,"l":22.03,"c":22.83,"v":3662100},{"d":"2022-02-01","o":22.83,"h":23.31,"l":22.57,"c":23.25,"v":5072200},{"d":"2022-02-02","o":23.48,"h":23.61,"l":22.52,"c":22.95,"v":4617600},{"d":"2022-02-03","o":22.72,"h":23.31,"l":22.3,"c":22.37,"v":3752900},{"d":"2022-02-04","o":22.25,"h":22.65,"l":21.59,"c":22.46,"v":3480000},{"d":"2022-02-07","o":22.46,"h":22.93,"l":22.25,"c":22.67,"v":3250600},{"d":"2022-02-08","o":22.64,"h":23.64,"l":22.47,"c":23.51,"v":2396100},{"d":"2022-02-09","o":23.85,"h":24.05,"l":23.44,"c":23.68,"v":3364600},{"d":"2022-02-10","o":23.3,"h":24.5,"l":23.3,"c":23.72,"v":2948200},{"d":"2022-02-11","o":23.79,"h":23.81,"l":22.49,"c":22.66,"v":5140100},{"d":"2022-02-14","o":22.85,"h":22.99,"l":22.39,"c":22.67,"v":2870300},{"d":"2022-02-15","o":22.93,"h":23.11,"l":22.52,"c":22.84,"v":6824100},{"d":"2022-02-16","o":22.8,"h":23.27,"l":22.41,"c":22.73,"v":3721500},{"d":"2022-02-17","o":22.44,"h":22.68,"l":21.55,"c":21.56,"v":2969600},{"d":"2022-02-18","o":21.36,"h":21.93,"l":21.22,"c":21.29,"v":3904800},{"d":"2022-02-22","o":21.07,"h":21.75,"l":20.55,"c":20.78,"v":17556300},{"d":"2022-02-23","o":20.75,"h":20.75,"l":19.82,"c":20.02,"v":5227600},{"d":"2022-02-24","o":19.38,"h":20.96,"l":19.22,"c":20.92,"v":4128500},{"d":"2022-02-25","o":20.9,"h":21.37,"l":20.59,"c":21.36,"v":4127300},{"d":"2022-02-28","o":20.92,"h":21.28,"l":20.66,"c":21.08,"v":4923300},{"d":"2022-03-01","o":21.05,"h":21.23,"l":20.06,"c":20.49,"v":5847900},{"d":"2022-03-02","o":20.45,"h":21.57,"l":20.07,"c":21.33,"v":8786800},{"d":"2022-03-03","o":19.96,"h":20.06,"l":18.32,"c":19.34,"v":15976300},{"d":"2022-03-04","o":19.21,"h":19.45,"l":17.95,"c":18.08,"v":11138800},{"d":"2022-03-07","o":18.14,"h":18.29,"l":16.5,"c":16.51,"v":10004600},{"d":"2022-03-08","o":16.86,"h":18.25,"l":16.72,"c":17.57,"v":6638000},{"d":"2022-03-09","o":18.17,"h":18.7,"l":17.97,"c":18.21,"v":6776600},{"d":"2022-03-10","o":17.49,"h":18.56,"l":17.45,"c":18.12,"v":4657800},{"d":"2022-03-11","o":18.49,"h":18.68,"l":17.42,"c":17.46,"v":5164300},{"d":"2022-03-14","o":17.75,"h":18.04,"l":17.35,"c":17.81,"v":5786600},{"d":"2022-03-15","o":17.88,"h":18.53,"l":17.59,"c":18.06,"v":5300200},{"d":"2022-03-16","o":18.31,"h":18.99,"l":18.14,"c":18.75,"v":4615700},{"d":"2022-03-17","o":18.56,"h":19.08,"l":18.38,"c":19.08,"v":2786800},{"d":"2022-03-18","o":19.01,"h":19.47,"l":18.83,"c":19.43,"v":10146800},{"d":"2022-03-21","o":19.39,"h":19.39,"l":18.05,"c":18.15,"v":4687700},{"d":"2022-03-22","o":18.37,"h":18.84,"l":18.06,"c":18.35,"v":4107300},{"d":"2022-03-23","o":18.09,"h":18.23,"l":17.43,"c":17.51,"v":4304500},{"d":"2022-03-24","o":17.52,"h":17.68,"l":17.32,"c":17.56,"v":4656700},{"d":"2022-03-25","o":17.68,"h":17.72,"l":17.32,"c":17.45,"v":4247500},{"d":"2022-03-28","o":17.39,"h":17.56,"l":16.98,"c":17.52,"v":4648500},{"d":"2022-03-29","o":17.99,"h":18.49,"l":17.95,"c":18.37,"v":4389300},{"d":"2022-03-30","o":18.16,"h":18.28,"l":17.18,"c":17.24,"v":3636300},{"d":"2022-03-31","o":17.05,"h":17.23,"l":16.68,"c":16.8,"v":5691400},{"d":"2022-04-01","o":16.72,"h":16.86,"l":15.9,"c":16.05,"v":7299600},{"d":"2022-04-04","o":16.09,"h":16.48,"l":15.98,"c":16.37,"v":5725700},{"d":"2022-04-05","o":16.37,"h":16.4,"l":15.8,"c":15.97,"v":5582500},{"d":"2022-04-06","o":15.71,"h":15.81,"l":15.17,"c":15.72,"v":7691400},{"d":"2022-04-07","o":15.62,"h":15.98,"l":15.12,"c":15.86,"v":7980300},{"d":"2022-04-08","o":15.81,"h":16.68,"l":15.54,"c":16.21,"v":6918900},{"d":"2022-04-11","o":16.27,"h":17.07,"l":16.16,"c":16.51,"v":6958000},{"d":"2022-04-12","o":16.84,"h":17.27,"l":16.51,"c":16.63,"v":5295300},{"d":"2022-04-13","o":16.9,"h":17.57,"l":16.81,"c":17.47,"v":6544800},{"d":"2022-04-14","o":17.45,"h":17.95,"l":17.44,"c":17.5,"v":5080000},{"d":"2022-04-18","o":17.4,"h":17.81,"l":17.31,"c":17.66,"v":4515400},{"d":"2022-04-19","o":17.7,"h":18.19,"l":17.68,"c":17.78,"v":4867700},{"d":"2022-04-20","o":17.91,"h":18.01,"l":17.34,"c":17.69,"v":7904600},{"d":"2022-04-21","o":17.99,"h":18.15,"l":16.83,"c":17,"v":6160100},{"d":"2022-04-22","o":16,"h":16.26,"l":15.25,"c":15.45,"v":13505200},{"d":"2022-04-25","o":15.33,"h":15.92,"l":15.26,"c":15.78,"v":5929400},{"d":"2022-04-26","o":15.5,"h":15.66,"l":15,"c":15.14,"v":5703300},{"d":"2022-04-27","o":15.18,"h":15.32,"l":14.74,"c":14.87,"v":7655500},{"d":"2022-04-28","o":15.18,"h":15.7,"l":14.95,"c":15.52,"v":5928500},{"d":"2022-04-29","o":15.4,"h":15.59,"l":15.02,"c":15.11,"v":4194600},{"d":"2022-05-02","o":15.2,"h":15.66,"l":14.93,"c":15.63,"v":4447000},{"d":"2022-05-03","o":15.66,"h":15.82,"l":15.1,"c":15.29,"v":3993400},{"d":"2022-05-04","o":15.26,"h":15.87,"l":14.88,"c":15.86,"v":5015500},{"d":"2022-05-05","o":15.47,"h":15.62,"l":14.9,"c":15.09,"v":5041100},{"d":"2022-05-06","o":15.03,"h":15.12,"l":14.26,"c":14.43,"v":6218200},{"d":"2022-05-09","o":14.21,"h":14.9,"l":13.96,"c":14.03,"v":8113200},{"d":"2022-05-10","o":14.22,"h":14.37,"l":13.51,"c":14.19,"v":6346600},{"d":"2022-05-11","o":14.23,"h":14.49,"l":13.46,"c":13.5,"v":6883300},{"d":"2022-05-12","o":13.43,"h":14.42,"l":13.37,"c":14.22,"v":8515700},{"d":"2022-05-13","o":14.43,"h":14.98,"l":14.26,"c":14.35,"v":5583600},{"d":"2022-05-16","o":14.14,"h":14.32,"l":13.72,"c":14.11,"v":6043800},{"d":"2022-05-17","o":14.3,"h":14.84,"l":14.09,"c":14.66,"v":4888900},{"d":"2022-05-18","o":14,"h":14.39,"l":13.33,"c":13.48,"v":14856500},{"d":"2022-05-19","o":13.23,"h":13.88,"l":13.05,"c":13.43,"v":10794800},{"d":"2022-05-20","o":13.56,"h":13.62,"l":12.87,"c":13.32,"v":6335100},{"d":"2022-05-23","o":12.92,"h":13.3,"l":12.58,"c":12.93,"v":9040000},{"d":"2022-05-24","o":12.16,"h":12.36,"l":11.61,"c":12.11,"v":15694000},{"d":"2022-05-25","o":12.06,"h":13.73,"l":12.02,"c":13.56,"v":9601300},{"d":"2022-05-26","o":13.92,"h":14.33,"l":13.88,"c":14.02,"v":12485400},{"d":"2022-05-27","o":12.63,"h":13.67,"l":12.49,"c":13.09,"v":22648400},{"d":"2022-05-31","o":12.33,"h":12.42,"l":11.77,"c":12.11,"v":12866400},{"d":"2022-06-01","o":12.12,"h":12.34,"l":11.88,"c":12.1,"v":8976500},{"d":"2022-06-02","o":12.23,"h":12.24,"l":11.89,"c":11.98,"v":6823500},{"d":"2022-06-03","o":12.32,"h":12.86,"l":12.19,"c":12.79,"v":12878000},{"d":"2022-06-06","o":12.81,"h":12.88,"l":12.17,"c":12.43,"v":11307200},{"d":"2022-06-07","o":12.21,"h":12.84,"l":12.11,"c":12.58,"v":6492000},{"d":"2022-06-08","o":12.57,"h":13.1,"l":12.33,"c":12.88,"v":9388700},{"d":"2022-06-09","o":12.79,"h":13.01,"l":12.43,"c":12.45,"v":6339300},{"d":"2022-06-10","o":12.25,"h":12.46,"l":11.85,"c":11.92,"v":7129500},{"d":"2022-06-13","o":11.92,"h":12.14,"l":11.67,"c":11.87,"v":11093900},{"d":"2022-06-14","o":11.76,"h":12.03,"l":11.43,"c":11.58,"v":6136900},{"d":"2022-06-15","o":11.92,"h":12.27,"l":11.7,"c":12.07,"v":8020700},{"d":"2022-06-16","o":11.62,"h":11.92,"l":11.54,"c":11.86,"v":7063800},{"d":"2022-06-17","o":11.84,"h":12,"l":11.5,"c":11.84,"v":10807800},{"d":"2022-06-21","o":12.1,"h":12.21,"l":11.68,"c":11.76,"v":8270700},{"d":"2022-06-22","o":11.76,"h":12.14,"l":11.62,"c":11.91,"v":4744400},{"d":"2022-06-23","o":11.9,"h":12.01,"l":11.5,"c":11.89,"v":6308200},{"d":"2022-06-24","o":12.07,"h":12.99,"l":12.05,"c":12.92,"v":11274200},{"d":"2022-06-27","o":13,"h":13.17,"l":12.65,"c":12.74,"v":5625600},{"d":"2022-06-28","o":12.92,"h":12.96,"l":12.24,"c":12.25,"v":6014200},{"d":"2022-06-29","o":12.2,"h":12.2,"l":11.66,"c":11.73,"v":5211600},{"d":"2022-06-30","o":11.61,"h":11.66,"l":11.1,"c":11.18,"v":11222600},{"d":"2022-07-01","o":11.1,"h":11.46,"l":10.98,"c":11.43,"v":5539500},{"d":"2022-07-05","o":11.21,"h":11.73,"l":11.16,"c":11.64,"v":6466500},{"d":"2022-07-06","o":11.48,"h":11.81,"l":11.32,"c":11.61,"v":5606100},{"d":"2022-07-07","o":11.46,"h":11.8,"l":11.39,"c":11.75,"v":5385100},{"d":"2022-07-08","o":11.8,"h":11.94,"l":11.58,"c":11.73,"v":3954300},{"d":"2022-07-11","o":11.59,"h":11.91,"l":11.49,"c":11.86,"v":6384800},{"d":"2022-07-12","o":11.79,"h":12.02,"l":11.72,"c":11.8,"v":4630700},{"d":"2022-07-13","o":11.58,"h":11.96,"l":11.37,"c":11.93,"v":4861300},{"d":"2022-07-14","o":11.79,"h":11.95,"l":11.51,"c":11.59,"v":4664900},{"d":"2022-07-15","o":11.73,"h":11.92,"l":11.43,"c":11.78,"v":4456300},{"d":"2022-07-18","o":11.85,"h":12,"l":11.7,"c":11.7,"v":5337000},{"d":"2022-07-19","o":11.76,"h":12.15,"l":11.73,"c":11.99,"v":5737400},{"d":"2022-07-20","o":11.93,"h":12.27,"l":11.8,"c":12.23,"v":4873200},{"d":"2022-07-21","o":12.08,"h":12.17,"l":11.81,"c":12.12,"v":3973100},{"d":"2022-07-22","o":12.2,"h":12.61,"l":12.05,"c":12.23,"v":4862600},{"d":"2022-07-25","o":12.16,"h":12.31,"l":11.95,"c":12.03,"v":4697100},{"d":"2022-07-26","o":10.99,"h":11.21,"l":10.82,"c":10.99,"v":12289700},{"d":"2022-07-27","o":11.15,"h":11.64,"l":10.86,"c":11.63,"v":4385600},{"d":"2022-07-28","o":11.66,"h":12,"l":11.32,"c":11.99,"v":4094800},{"d":"2022-07-29","o":12.15,"h":12.15,"l":11.71,"c":12.04,"v":4149300},{"d":"2022-08-01","o":11.73,"h":12.18,"l":11.47,"c":12.11,"v":4805600},{"d":"2022-08-02","o":11.99,"h":12.02,"l":11.68,"c":11.71,"v":3518200},{"d":"2022-08-03","o":11.91,"h":12.37,"l":11.75,"c":12.31,"v":4098300},{"d":"2022-08-04","o":12.31,"h":12.42,"l":12.06,"c":12.16,"v":3181500},{"d":"2022-08-05","o":11.92,"h":12.1,"l":11.75,"c":12.06,"v":3898000},{"d":"2022-08-08","o":12.26,"h":12.98,"l":12.25,"c":12.63,"v":4772800},{"d":"2022-08-09","o":12.5,"h":12.59,"l":11.41,"c":11.49,"v":5461000},{"d":"2022-08-10","o":11.88,"h":12.22,"l":11.81,"c":11.96,"v":4936500},{"d":"2022-08-11","o":12.19,"h":12.7,"l":12.14,"c":12.46,"v":3932700},{"d":"2022-08-12","o":12.59,"h":12.85,"l":12.42,"c":12.85,"v":4260100},{"d":"2022-08-15","o":12.92,"h":13.12,"l":12.66,"c":12.89,"v":7951600},{"d":"2022-08-16","o":12.93,"h":14.18,"l":12.91,"c":13.8,"v":9741100},{"d":"2022-08-17","o":13.5,"h":13.55,"l":12.98,"c":13.15,"v":8668200},{"d":"2022-08-18","o":13,"h":13.58,"l":12.74,"c":13.56,"v":6112700},{"d":"2022-08-19","o":13.37,"h":13.69,"l":12.81,"c":13.08,"v":5645400},{"d":"2022-08-22","o":12.7,"h":12.75,"l":12.3,"c":12.53,"v":5439700},{"d":"2022-08-23","o":12.69,"h":13.02,"l":12.48,"c":12.54,"v":3627500},{"d":"2022-08-24","o":12.28,"h":12.35,"l":11.99,"c":12.12,"v":7847500},{"d":"2022-08-25","o":11.9,"h":12.71,"l":11.79,"c":12.25,"v":5930300},{"d":"2022-08-26","o":12.36,"h":12.39,"l":11.75,"c":11.8,"v":4187800},{"d":"2022-08-29","o":11.64,"h":11.81,"l":11.39,"c":11.64,"v":3553900},{"d":"2022-08-30","o":11.82,"h":11.91,"l":11.56,"c":11.77,"v":4101000},{"d":"2022-08-31","o":11.76,"h":11.77,"l":11.15,"c":11.26,"v":5183700},{"d":"2022-09-01","o":11.14,"h":11.24,"l":10.87,"c":11.2,"v":4814300},{"d":"2022-09-02","o":11.37,"h":11.48,"l":11.05,"c":11.15,"v":6512400},{"d":"2022-09-06","o":11.34,"h":11.65,"l":11.02,"c":11.28,"v":8518300},{"d":"2022-09-07","o":11.25,"h":11.72,"l":11.2,"c":11.59,"v":8742600},{"d":"2022-09-08","o":10.07,"h":10.83,"l":9.94,"c":10.58,"v":27605800},{"d":"2022-09-09","o":10.68,"h":11.31,"l":10.54,"c":10.69,"v":11433400},{"d":"2022-09-12","o":10.81,"h":11.38,"l":10.78,"c":11.12,"v":8890100},{"d":"2022-09-13","o":10.55,"h":10.84,"l":10.39,"c":10.56,"v":11002600},{"d":"2022-09-14","o":10.62,"h":10.8,"l":10.39,"c":10.79,"v":9511200},{"d":"2022-09-15","o":10.72,"h":11.23,"l":10.72,"c":10.77,"v":8028300},{"d":"2022-09-16","o":10.65,"h":11.2,"l":10.46,"c":10.95,"v":37571700},{"d":"2022-09-19","o":10.82,"h":11.08,"l":10.74,"c":11.07,"v":5922600},{"d":"2022-09-20","o":10.9,"h":10.98,"l":10.51,"c":10.77,"v":6933600},{"d":"2022-09-21","o":10.92,"h":11.23,"l":10.78,"c":10.82,"v":4288800},{"d":"2022-09-22","o":10.84,"h":10.93,"l":10.61,"c":10.62,"v":4124800},{"d":"2022-09-23","o":10.39,"h":10.55,"l":10.03,"c":10.24,"v":6474300},{"d":"2022-09-26","o":10.18,"h":10.35,"l":9.85,"c":9.86,"v":4636300},{"d":"2022-09-27","o":10.03,"h":10.29,"l":9.94,"c":10.1,"v":3648600},{"d":"2022-09-28","o":10.21,"h":10.49,"l":10.18,"c":10.39,"v":5550400},{"d":"2022-09-29","o":10.18,"h":10.25,"l":9.94,"c":10.04,"v":3715100},{"d":"2022-09-30","o":9.82,"h":10.22,"l":9.63,"c":9.73,"v":9408200},{"d":"2022-10-03","o":9.89,"h":10.23,"l":9.74,"c":10.13,"v":4533300},{"d":"2022-10-04","o":10.4,"h":10.7,"l":10.25,"c":10.49,"v":5751500},{"d":"2022-10-05","o":10.24,"h":10.7,"l":10.17,"c":10.68,"v":3891700},{"d":"2022-10-06","o":10.61,"h":10.93,"l":10.57,"c":10.79,"v":3231200},{"d":"2022-10-07","o":10.61,"h":10.76,"l":10.26,"c":10.5,"v":4467900},{"d":"2022-10-10","o":10.61,"h":10.68,"l":10.01,"c":10.15,"v":4037600},{"d":"2022-10-11","o":10.11,"h":10.32,"l":9.87,"c":10.05,"v":3823800},{"d":"2022-10-12","o":9.96,"h":10.12,"l":9.81,"c":9.91,"v":2975400},{"d":"2022-10-13","o":9.61,"h":10.23,"l":9.46,"c":10.1,"v":3572100},{"d":"2022-10-14","o":10.24,"h":10.3,"l":9.84,"c":9.87,"v":3338400},{"d":"2022-10-17","o":10.17,"h":10.33,"l":10.05,"c":10.06,"v":3966200},{"d":"2022-10-18","o":10.29,"h":10.49,"l":10.12,"c":10.24,"v":3483500},{"d":"2022-10-19","o":10.12,"h":10.3,"l":9.86,"c":10.05,"v":2957500},{"d":"2022-10-20","o":10.1,"h":10.39,"l":9.91,"c":9.94,"v":3406600},{"d":"2022-10-21","o":10.01,"h":10.39,"l":9.85,"c":10.37,"v":3165600},{"d":"2022-10-24","o":10.42,"h":10.82,"l":10.24,"c":10.74,"v":5400800},{"d":"2022-10-25","o":10.83,"h":11.23,"l":10.72,"c":11.07,"v":4307400},{"d":"2022-10-26","o":11.06,"h":11.3,"l":10.99,"c":11.11,"v":3410600},{"d":"2022-10-27","o":11.25,"h":11.45,"l":11.05,"c":11.19,"v":3654800},{"d":"2022-10-28","o":11.18,"h":11.33,"l":10.88,"c":11.25,"v":3048100},{"d":"2022-10-31","o":11.2,"h":11.5,"l":11.16,"c":11.36,"v":4711800},{"d":"2022-11-01","o":11.59,"h":11.69,"l":11.15,"c":11.26,"v":4774700},{"d":"2022-11-02","o":11.09,"h":11.17,"l":10.35,"c":10.39,"v":4824300},{"d":"2022-11-03","o":10.19,"h":10.92,"l":10.04,"c":10.84,"v":4510000},{"d":"2022-11-04","o":11.04,"h":11.36,"l":10.77,"c":11.33,"v":5532600},{"d":"2022-11-07","o":11.48,"h":11.55,"l":11.07,"c":11.53,"v":4009900},{"d":"2022-11-08","o":11.68,"h":11.7,"l":11.37,"c":11.53,"v":3613000},{"d":"2022-11-09","o":11.46,"h":11.46,"l":10.8,"c":10.85,"v":4442500},{"d":"2022-11-10","o":11.35,"h":12.16,"l":11.35,"c":11.77,"v":7641300},{"d":"2022-11-11","o":11.95,"h":12.65,"l":11.85,"c":12.38,"v":6143900},{"d":"2022-11-14","o":12.21,"h":12.67,"l":12.15,"c":12.36,"v":7480900},{"d":"2022-11-15","o":12.79,"h":13.21,"l":12.76,"c":13.02,"v":6382400},{"d":"2022-11-16","o":12.34,"h":12.35,"l":11.77,"c":12.17,"v":5914000},{"d":"2022-11-17","o":12.1,"h":12.57,"l":11.82,"c":12.56,"v":4490100},{"d":"2022-11-18","o":13.14,"h":13.53,"l":12.59,"c":12.92,"v":6337300},{"d":"2022-11-21","o":12.8,"h":13.17,"l":12.68,"c":13,"v":8825900},{"d":"2022-11-22","o":14.01,"h":15.46,"l":13.92,"c":15.36,"v":18490100},{"d":"2022-11-23","o":15.24,"h":15.9,"l":14.95,"c":15.8,"v":9499500},{"d":"2022-11-25","o":15.92,"h":16.14,"l":15.78,"c":15.8,"v":3401700},{"d":"2022-11-28","o":15.63,"h":15.98,"l":15.47,"c":15.81,"v":6547400},{"d":"2022-11-29","o":15.9,"h":15.93,"l":15.47,"c":15.7,"v":4117900},{"d":"2022-11-30","o":15.63,"h":15.84,"l":15.26,"c":15.82,"v":5268600},{"d":"2022-12-01","o":15.72,"h":15.99,"l":15.33,"c":15.36,"v":4512900},{"d":"2022-12-02","o":15.13,"h":16.04,"l":15.1,"c":15.99,"v":4396800},{"d":"2022-12-05","o":15.83,"h":16.23,"l":15.74,"c":16.08,"v":4548700},{"d":"2022-12-06","o":16.06,"h":16.1,"l":15.13,"c":15.59,"v":5885100},{"d":"2022-12-07","o":15.59,"h":16.24,"l":15.34,"c":15.98,"v":4464700},{"d":"2022-12-08","o":16.03,"h":16.34,"l":16,"c":16.26,"v":4022100},{"d":"2022-12-09","o":16.02,"h":16.11,"l":15.81,"c":15.82,"v":3501600},{"d":"2022-12-12","o":15.91,"h":15.96,"l":15.41,"c":15.83,"v":3877700},{"d":"2022-12-13","o":16.47,"h":16.53,"l":15.44,"c":15.47,"v":5524300},{"d":"2022-12-14","o":15.5,"h":15.63,"l":14.99,"c":15.28,"v":4265800},{"d":"2022-12-15","o":15,"h":15.07,"l":14.51,"c":14.66,"v":4312900},{"d":"2022-12-16","o":14.48,"h":14.88,"l":14.47,"c":14.58,"v":11848900},{"d":"2022-12-19","o":14.62,"h":14.79,"l":14.37,"c":14.51,"v":3668300},{"d":"2022-12-20","o":14.47,"h":14.47,"l":14.07,"c":14.21,"v":4023400},{"d":"2022-12-21","o":14.58,"h":14.81,"l":14.22,"c":14.34,"v":2958900},{"d":"2022-12-22","o":14.1,"h":14.45,"l":13.92,"c":14.43,"v":3227600},{"d":"2022-12-23","o":14.42,"h":14.71,"l":14.02,"c":14.59,"v":3381800},{"d":"2022-12-27","o":14.56,"h":14.8,"l":14.05,"c":14.09,"v":3464600},{"d":"2022-12-28","o":14.1,"h":14.2,"l":13.83,"c":13.98,"v":2813900},{"d":"2022-12-29","o":14.06,"h":14.12,"l":13.85,"c":13.99,"v":2981600},{"d":"2022-12-30","o":13.81,"h":14.09,"l":13.74,"c":13.96,"v":3036300},{"d":"2023-01-03","o":14.04,"h":14.53,"l":13.89,"c":14.45,"v":5218200},{"d":"2023-01-04","o":14.66,"h":15.46,"l":14.61,"c":15.31,"v":5367400},{"d":"2023-01-05","o":14.9,"h":15.24,"l":14.71,"c":14.79,"v":5430600},{"d":"2023-01-06","o":14.95,"h":15.32,"l":14.8,"c":15,"v":3561500},{"d":"2023-01-09","o":15.74,"h":15.74,"l":14.88,"c":14.91,"v":5713500},{"d":"2023-01-10","o":15.02,"h":15.24,"l":14.8,"c":15.22,"v":5187400},{"d":"2023-01-11","o":15.45,"h":15.99,"l":15.23,"c":15.96,"v":5234100},{"d":"2023-01-12","o":15.87,"h":15.94,"l":15.43,"c":15.88,"v":4534200},{"d":"2023-01-13","o":15.62,"h":15.78,"l":15.26,"c":15.41,"v":4963900},{"d":"2023-01-17","o":15.34,"h":15.49,"l":15.07,"c":15.46,"v":3384200},{"d":"2023-01-18","o":15.49,"h":15.82,"l":15.09,"c":15.12,"v":2733500},{"d":"2023-01-19","o":14.99,"h":15.04,"l":14.67,"c":14.7,"v":2850900},{"d":"2023-01-20","o":14.66,"h":15.01,"l":14.48,"c":14.91,"v":2042800},{"d":"2023-01-23","o":15.03,"h":15.83,"l":14.96,"c":15.81,"v":4126600},{"d":"2023-01-24","o":15.72,"h":15.78,"l":15.46,"c":15.66,"v":2145200},{"d":"2023-01-25","o":15.49,"h":15.65,"l":15.23,"c":15.65,"v":3051700},{"d":"2023-01-26","o":15.89,"h":16.1,"l":15.46,"c":15.86,"v":2022500},{"d":"2023-01-27","o":15.8,"h":15.92,"l":15.6,"c":15.66,"v":2495000},{"d":"2023-01-30","o":15.56,"h":15.77,"l":15.43,"c":15.59,"v":3407000},{"d":"2023-01-31","o":15.72,"h":16.16,"l":15.64,"c":16.14,"v":3650700},{"d":"2023-02-01","o":16.08,"h":16.7,"l":15.99,"c":16.51,"v":3325000},{"d":"2023-02-02","o":16.7,"h":17.09,"l":16.7,"c":17.04,"v":5752200},{"d":"2023-02-03","o":16.85,"h":16.99,"l":16.45,"c":16.5,"v":3039100},{"d":"2023-02-06","o":16.31,"h":16.51,"l":15.92,"c":16.01,"v":3539400},{"d":"2023-02-07","o":15.82,"h":16.31,"l":15.71,"c":16.26,"v":2642700},{"d":"2023-02-08","o":15.96,"h":16.05,"l":15.51,"c":15.67,"v":2819200},{"d":"2023-02-09","o":15.92,"h":16.18,"l":15.53,"c":15.54,"v":2489100},{"d":"2023-02-10","o":15.36,"h":15.79,"l":15.26,"c":15.58,"v":2324600},{"d":"2023-02-13","o":15.58,"h":16.08,"l":15.43,"c":16.02,"v":2212000},{"d":"2023-02-14","o":15.87,"h":16.12,"l":15.68,"c":16.03,"v":2074500},{"d":"2023-02-15","o":15.32,"h":15.75,"l":15.01,"c":15.56,"v":4020600},{"d":"2023-02-16","o":15.31,"h":15.74,"l":15.06,"c":15.23,"v":5705100},{"d":"2023-02-17","o":15.25,"h":15.69,"l":14.93,"c":15.58,"v":3537200},{"d":"2023-02-21","o":15.55,"h":15.55,"l":14.51,"c":14.55,"v":3485200},{"d":"2023-02-22","o":14.73,"h":15,"l":14.58,"c":14.76,"v":2885200},{"d":"2023-02-23","o":14.81,"h":14.94,"l":14.47,"c":14.8,"v":2718900},{"d":"2023-02-24","o":14.58,"h":14.69,"l":14.37,"c":14.63,"v":2298600},{"d":"2023-02-27","o":14.9,"h":14.93,"l":14.53,"c":14.6,"v":3296400},{"d":"2023-02-28","o":14.58,"h":14.66,"l":14.25,"c":14.37,"v":4069400},{"d":"2023-03-01","o":14.29,"h":14.41,"l":13.99,"c":14.13,"v":4884500},{"d":"2023-03-02","o":14.33,"h":15,"l":14.12,"c":14.3,"v":11389500},{"d":"2023-03-03","o":14.37,"h":14.49,"l":13.79,"c":14.12,"v":6815800},{"d":"2023-03-06","o":14.09,"h":14.28,"l":13.42,"c":13.58,"v":4877500},{"d":"2023-03-07","o":13.67,"h":13.84,"l":13.49,"c":13.68,"v":3498900},{"d":"2023-03-08","o":13.69,"h":14.12,"l":13.66,"c":14.06,"v":5239500},{"d":"2023-03-09","o":13.96,"h":14.17,"l":13.74,"c":13.74,"v":5153800},{"d":"2023-03-10","o":13.54,"h":13.67,"l":13.12,"c":13.32,"v":3819300},{"d":"2023-03-13","o":12.98,"h":13.01,"l":12.48,"c":12.78,"v":4334200},{"d":"2023-03-14","o":13.17,"h":13.49,"l":13.06,"c":13.24,"v":4424400},{"d":"2023-03-15","o":12.85,"h":13.4,"l":12.84,"c":13.3,"v":4745000},{"d":"2023-03-16","o":13.08,"h":13.46,"l":12.98,"c":13.39,"v":2867900},{"d":"2023-03-17","o":13.32,"h":13.38,"l":12.79,"c":12.8,"v":6875800},{"d":"2023-03-20","o":13.01,"h":13.25,"l":12.81,"c":13.01,"v":3778000},{"d":"2023-03-21","o":13.29,"h":13.39,"l":13,"c":13.09,"v":2448500},{"d":"2023-03-22","o":13.17,"h":13.24,"l":12.85,"c":12.86,"v":4156700},{"d":"2023-03-23","o":13,"h":13.17,"l":12.53,"c":12.67,"v":2869500},{"d":"2023-03-24","o":12.51,"h":13.03,"l":12.45,"c":12.93,"v":3072500},{"d":"2023-03-27","o":13.11,"h":13.18,"l":12.77,"c":12.99,"v":4229400},{"d":"2023-03-28","o":13.09,"h":13.32,"l":13.02,"c":13.11,"v":2554900},{"d":"2023-03-29","o":13.16,"h":13.28,"l":12.84,"c":13.13,"v":3828300},{"d":"2023-03-30","o":13.38,"h":13.44,"l":13.16,"c":13.17,"v":2344300},{"d":"2023-03-31","o":13.33,"h":13.44,"l":13.18,"c":13.44,"v":3314900},{"d":"2023-04-03","o":13.48,"h":13.72,"l":13.37,"c":13.54,"v":3651800},{"d":"2023-04-04","o":13.68,"h":13.78,"l":13.57,"c":13.69,"v":3211800},{"d":"2023-04-05","o":13.48,"h":13.79,"l":13.39,"c":13.74,"v":4551500},{"d":"2023-04-06","o":13.62,"h":13.84,"l":13.39,"c":13.62,"v":3886600},{"d":"2023-04-10","o":13.56,"h":14.27,"l":13.56,"c":14.01,"v":3303400},{"d":"2023-04-11","o":14.17,"h":14.41,"l":14.17,"c":14.33,"v":3381200},{"d":"2023-04-12","o":14.37,"h":14.48,"l":13.31,"c":13.41,"v":5229400},{"d":"2023-04-13","o":13.38,"h":13.46,"l":13.13,"c":13.21,"v":3969000},{"d":"2023-04-14","o":13.34,"h":13.91,"l":13.26,"c":13.63,"v":5158600},{"d":"2023-04-17","o":13.56,"h":13.78,"l":13.52,"c":13.74,"v":3546300},{"d":"2023-04-18","o":13.8,"h":13.88,"l":13.46,"c":13.56,"v":2780600},{"d":"2023-04-19","o":13.45,"h":13.7,"l":13.36,"c":13.69,"v":2384800},{"d":"2023-04-20","o":13.57,"h":13.7,"l":13.23,"c":13.48,"v":2410200},{"d":"2023-04-21","o":13.48,"h":13.54,"l":13.27,"c":13.48,"v":2637600},{"d":"2023-04-24","o":13.44,"h":13.74,"l":13.38,"c":13.73,"v":2993100},{"d":"2023-04-25","o":13.53,"h":13.6,"l":12.92,"c":12.93,"v":2630400},{"d":"2023-04-26","o":12.84,"h":13.2,"l":12.8,"c":13.18,"v":1799000},{"d":"2023-04-27","o":13.27,"h":13.55,"l":13.13,"c":13.49,"v":2323800},{"d":"2023-04-28","o":13.39,"h":13.65,"l":13.35,"c":13.39,"v":2839300},{"d":"2023-05-01","o":13.41,"h":13.51,"l":13.18,"c":13.22,"v":3305000},{"d":"2023-05-02","o":13.06,"h":13.11,"l":12.5,"c":12.77,"v":3851800},{"d":"2023-05-03","o":12.65,"h":13.11,"l":12.61,"c":12.73,"v":3693500},{"d":"2023-05-04","o":12.56,"h":12.66,"l":12.41,"c":12.55,"v":2079100},{"d":"2023-05-05","o":12.8,"h":13.36,"l":12.79,"c":13.27,"v":3720500},{"d":"2023-05-08","o":13.38,"h":13.64,"l":13.22,"c":13.46,"v":5254800},{"d":"2023-05-09","o":13.13,"h":13.27,"l":12.92,"c":13.11,"v":4055200},{"d":"2023-05-10","o":13.37,"h":13.37,"l":12.89,"c":12.94,"v":4669400},{"d":"2023-05-11","o":12.96,"h":13.14,"l":12.84,"c":13.06,"v":2253000},{"d":"2023-05-12","o":13.11,"h":13.11,"l":12.89,"c":12.98,"v":1872800},{"d":"2023-05-15","o":13.01,"h":13.06,"l":12.76,"c":12.92,"v":2496500},{"d":"2023-05-16","o":12.79,"h":12.88,"l":12.62,"c":12.67,"v":4827900},{"d":"2023-05-17","o":12.78,"h":13.08,"l":12.56,"c":12.95,"v":3970900},{"d":"2023-05-18","o":12.97,"h":13.4,"l":12.92,"c":13.39,"v":5630900},{"d":"2023-05-19","o":13.21,"h":13.23,"l":12.16,"c":12.16,"v":7933400},{"d":"2023-05-22","o":12.22,"h":12.36,"l":11.71,"c":11.78,"v":8491200},{"d":"2023-05-23","o":11.67,"h":11.81,"l":11.52,"c":11.55,"v":7036900},{"d":"2023-05-24","o":12.4,"h":12.46,"l":11.74,"c":12.07,"v":11011200},{"d":"2023-05-25","o":10.09,"h":10.93,"l":9.95,"c":10.63,"v":18992100},{"d":"2023-05-26","o":10.75,"h":10.88,"l":10.36,"c":10.75,"v":9031800},{"d":"2023-05-30","o":10.82,"h":10.95,"l":10.56,"c":10.83,"v":7936000},{"d":"2023-05-31","o":10.67,"h":10.75,"l":10.13,"c":10.17,"v":6262700},{"d":"2023-06-01","o":10.11,"h":10.31,"l":10.05,"c":10.29,"v":5619900},{"d":"2023-06-02","o":10.52,"h":11.09,"l":10.48,"c":11.05,"v":7437600},{"d":"2023-06-05","o":10.93,"h":11.04,"l":10.79,"c":11,"v":4443400},{"d":"2023-06-06","o":11.03,"h":11.71,"l":11.02,"c":11.59,"v":5074300},{"d":"2023-06-07","o":11.73,"h":11.97,"l":11.63,"c":11.9,"v":4587400},{"d":"2023-06-08","o":11.84,"h":11.92,"l":11.53,"c":11.78,"v":3822600},{"d":"2023-06-09","o":11.9,"h":11.97,"l":11.76,"c":11.88,"v":4354600},{"d":"2023-06-12","o":11.86,"h":11.86,"l":11.62,"c":11.73,"v":3902100},{"d":"2023-06-13","o":11.89,"h":12.03,"l":11.76,"c":11.81,"v":3625000},{"d":"2023-06-14","o":11.86,"h":11.96,"l":11.6,"c":11.72,"v":3817300},{"d":"2023-06-15","o":11.62,"h":11.98,"l":11.62,"c":11.92,"v":2978100},{"d":"2023-06-16","o":12,"h":12,"l":11.6,"c":11.74,"v":5553800},{"d":"2023-06-20","o":11.6,"h":11.76,"l":11.56,"c":11.63,"v":3453000},{"d":"2023-06-21","o":11.62,"h":11.91,"l":11.48,"c":11.65,"v":2855700},{"d":"2023-06-22","o":11.68,"h":11.86,"l":11.49,"c":11.74,"v":2550600},{"d":"2023-06-23","o":11.6,"h":11.71,"l":11.46,"c":11.47,"v":8079500},{"d":"2023-06-26","o":11.45,"h":11.78,"l":11.37,"c":11.67,"v":4735300},{"d":"2023-06-27","o":11.65,"h":12.02,"l":11.61,"c":11.87,"v":2713100},{"d":"2023-06-28","o":11.8,"h":11.86,"l":11.48,"c":11.54,"v":4530600},{"d":"2023-06-29","o":11.66,"h":11.95,"l":11.62,"c":11.86,"v":4653200},{"d":"2023-06-30","o":11.94,"h":11.98,"l":11.51,"c":11.8,"v":3496200},{"d":"2023-07-03","o":11.87,"h":12.37,"l":11.87,"c":12.2,"v":3754000},{"d":"2023-07-05","o":12.04,"h":12.09,"l":11.78,"c":12.03,"v":2924500},{"d":"2023-07-06","o":11.78,"h":11.94,"l":11.69,"c":11.9,"v":2911800},{"d":"2023-07-07","o":11.89,"h":12.09,"l":11.86,"c":11.88,"v":3186200},{"d":"2023-07-10","o":11.86,"h":12.27,"l":11.82,"c":11.97,"v":4541700},{"d":"2023-07-11","o":12.06,"h":12.37,"l":12.06,"c":12.3,"v":3620200},{"d":"2023-07-12","o":12.55,"h":12.67,"l":12.19,"c":12.19,"v":6015200},{"d":"2023-07-13","o":12.28,"h":12.54,"l":12.06,"c":12.4,"v":6443500},{"d":"2023-07-14","o":12.45,"h":12.48,"l":12.04,"c":12.4,"v":4829400},{"d":"2023-07-17","o":12.38,"h":12.81,"l":12.2,"c":12.66,"v":5745400},{"d":"2023-07-18","o":12.77,"h":12.97,"l":12.65,"c":12.85,"v":2797800},{"d":"2023-07-19","o":12.96,"h":13.23,"l":12.91,"c":13.23,"v":3053900},{"d":"2023-07-20","o":13.26,"h":13.35,"l":13.12,"c":13.2,"v":2707200},{"d":"2023-07-21","o":13.3,"h":13.33,"l":12.88,"c":12.89,"v":3760400},{"d":"2023-07-24","o":12.92,"h":13.39,"l":12.91,"c":13.33,"v":3154800},{"d":"2023-07-25","o":13.3,"h":13.35,"l":13.1,"c":13.18,"v":2304800},{"d":"2023-07-26","o":13.28,"h":13.71,"l":13.19,"c":13.66,"v":4734400},{"d":"2023-07-27","o":13.75,"h":14.19,"l":13.58,"c":13.66,"v":5749000},{"d":"2023-07-28","o":13.82,"h":14.24,"l":13.72,"c":13.97,"v":3650800},{"d":"2023-07-31","o":14.1,"h":14.22,"l":13.92,"c":14.05,"v":3229000},{"d":"2023-08-01","o":14.67,"h":14.71,"l":14.16,"c":14.65,"v":5588600},{"d":"2023-08-02","o":14.44,"h":14.6,"l":14.27,"c":14.43,"v":3801600},{"d":"2023-08-03","o":15.34,"h":15.39,"l":14.32,"c":14.86,"v":9295500},{"d":"2023-08-04","o":14.99,"h":15.44,"l":14.74,"c":15.23,"v":5972800},{"d":"2023-08-07","o":15.19,"h":15.29,"l":14.85,"c":15.23,"v":3524900},{"d":"2023-08-08","o":15.07,"h":15.43,"l":14.95,"c":15.39,"v":3764900},{"d":"2023-08-09","o":15.34,"h":15.62,"l":15.26,"c":15.41,"v":2970700},{"d":"2023-08-10","o":15.53,"h":15.82,"l":15.46,"c":15.67,"v":3224500},{"d":"2023-08-11","o":15.6,"h":15.87,"l":15.54,"c":15.72,"v":2403000},{"d":"2023-08-14","o":15.69,"h":15.98,"l":15.63,"c":15.92,"v":2827800},{"d":"2023-08-15","o":15.78,"h":16.1,"l":15.76,"c":15.96,"v":3719100},{"d":"2023-08-16","o":16.07,"h":16.25,"l":15.84,"c":15.85,"v":3208200},{"d":"2023-08-17","o":15.96,"h":16.06,"l":15.53,"c":15.59,"v":3017200},{"d":"2023-08-18","o":15.57,"h":15.93,"l":15.46,"c":15.88,"v":4445200},{"d":"2023-08-21","o":15.88,"h":16.12,"l":15.8,"c":15.96,"v":2830800},{"d":"2023-08-22","o":15.47,"h":15.79,"l":15.15,"c":15.45,"v":6242100},{"d":"2023-08-23","o":15.92,"h":15.93,"l":15.34,"c":15.83,"v":5223000},{"d":"2023-08-24","o":15.76,"h":16.32,"l":15.74,"c":15.85,"v":3823200},{"d":"2023-08-25","o":15.91,"h":16.09,"l":15.54,"c":15.81,"v":3444400},{"d":"2023-08-28","o":15.85,"h":16.5,"l":15.85,"c":16.4,"v":4697000},{"d":"2023-08-29","o":16.37,"h":16.82,"l":16.35,"c":16.57,"v":4479300},{"d":"2023-08-30","o":16.47,"h":16.76,"l":16.39,"c":16.68,"v":4798700},{"d":"2023-08-31","o":16.66,"h":17.02,"l":16.6,"c":16.96,"v":3875900},{"d":"2023-09-01","o":17.11,"h":17.39,"l":17.05,"c":17.36,"v":4920600},{"d":"2023-09-05","o":17.25,"h":17.4,"l":16.96,"c":17.16,"v":5972300},{"d":"2023-09-06","o":17.02,"h":17.21,"l":16.8,"c":17.2,"v":7637700},{"d":"2023-09-07","o":17.43,"h":17.53,"l":16.51,"c":16.77,"v":9081400},{"d":"2023-09-08","o":16.81,"h":16.92,"l":15.93,"c":15.99,"v":7628500},{"d":"2023-09-11","o":16.11,"h":16.14,"l":15.68,"c":15.86,"v":6342700},{"d":"2023-09-12","o":15.8,"h":15.92,"l":15.54,"c":15.64,"v":4931100},{"d":"2023-09-13","o":15.7,"h":15.71,"l":14.78,"c":14.9,"v":5913300},{"d":"2023-09-14","o":15.1,"h":15.38,"l":15.01,"c":15.3,"v":4799500},{"d":"2023-09-15","o":15.26,"h":15.51,"l":15.18,"c":15.41,"v":12924100},{"d":"2023-09-18","o":15.28,"h":15.29,"l":14.43,"c":14.48,"v":5918600},{"d":"2023-09-19","o":14.5,"h":14.64,"l":14.39,"c":14.48,"v":5544900},{"d":"2023-09-20","o":14.5,"h":14.75,"l":14.5,"c":14.6,"v":3690200},{"d":"2023-09-21","o":14.44,"h":14.92,"l":14.4,"c":14.78,"v":3619000},{"d":"2023-09-22","o":14.84,"h":15.1,"l":14.73,"c":14.98,"v":4938600},{"d":"2023-09-25","o":14.78,"h":15.37,"l":14.75,"c":15.27,"v":6586900},{"d":"2023-09-26","o":15.25,"h":15.66,"l":15.19,"c":15.25,"v":6631600},{"d":"2023-09-27","o":15.39,"h":15.69,"l":15.25,"c":15.68,"v":4987200},{"d":"2023-09-28","o":15.91,"h":16.58,"l":15.89,"c":16.4,"v":6595800},{"d":"2023-09-29","o":16.5,"h":16.76,"l":16.39,"c":16.61,"v":5630300},{"d":"2023-10-02","o":16.61,"h":16.66,"l":16.35,"c":16.5,"v":4963000},{"d":"2023-10-03","o":16.45,"h":16.82,"l":16.12,"c":16.4,"v":5036200},{"d":"2023-10-04","o":16.43,"h":16.58,"l":16.34,"c":16.46,"v":4177500},{"d":"2023-10-05","o":16.45,"h":16.47,"l":16.04,"c":16.2,"v":3438000},{"d":"2023-10-06","o":16.18,"h":16.49,"l":15.68,"c":16.21,"v":4056800},{"d":"2023-10-09","o":15.83,"h":16.9,"l":15.79,"c":16.69,"v":4315800},{"d":"2023-10-10","o":16.67,"h":17.18,"l":16.6,"c":16.87,"v":3384100},{"d":"2023-10-11","o":16.91,"h":17.46,"l":16.91,"c":17.33,"v":4997700},{"d":"2023-10-12","o":17.25,"h":17.41,"l":16.69,"c":17.04,"v":6294900},{"d":"2023-10-13","o":17.11,"h":17.18,"l":16.75,"c":16.82,"v":3027400},{"d":"2023-10-16","o":17.07,"h":17.86,"l":17.05,"c":17.73,"v":5696900},{"d":"2023-10-17","o":17.45,"h":18.41,"l":17.45,"c":18.2,"v":5420800},{"d":"2023-10-18","o":17.95,"h":18.4,"l":17.86,"c":18.06,"v":5065000},{"d":"2023-10-19","o":18.04,"h":18.06,"l":17.57,"c":17.73,"v":4151100},{"d":"2023-10-20","o":17.65,"h":17.82,"l":17.24,"c":17.45,"v":4096000},{"d":"2023-10-23","o":17.41,"h":17.46,"l":16.92,"c":17.12,"v":3889500},{"d":"2023-10-24","o":17.35,"h":17.91,"l":17.27,"c":17.62,"v":4608300},{"d":"2023-10-25","o":17.62,"h":18.38,"l":17.62,"c":18.07,"v":4707700},{"d":"2023-10-26","o":18,"h":18.12,"l":17.61,"c":17.82,"v":2964300},{"d":"2023-10-27","o":17.76,"h":18.1,"l":17.29,"c":17.39,"v":3726400},{"d":"2023-10-30","o":17.56,"h":17.74,"l":17.3,"c":17.32,"v":2873100},{"d":"2023-10-31","o":17.26,"h":17.64,"l":17.26,"c":17.47,"v":3380800},{"d":"2023-11-01","o":17.48,"h":17.77,"l":17.07,"c":17.63,"v":2614600},{"d":"2023-11-02","o":17.61,"h":18.48,"l":17.61,"c":18.31,"v":5282100},{"d":"2023-11-03","o":18.51,"h":18.76,"l":18.4,"c":18.53,"v":2964400},{"d":"2023-11-06","o":18.59,"h":18.59,"l":18.31,"c":18.39,"v":2827800},{"d":"2023-11-07","o":18.35,"h":18.52,"l":18.22,"c":18.43,"v":2832000},{"d":"2023-11-08","o":18.36,"h":18.73,"l":18.28,"c":18.64,"v":4021800},{"d":"2023-11-09","o":18.56,"h":18.73,"l":18.31,"c":18.41,"v":3072100},{"d":"2023-11-10","o":18.46,"h":18.66,"l":18.14,"c":18.58,"v":3909000},{"d":"2023-11-13","o":18.44,"h":18.52,"l":17.92,"c":18.06,"v":3564200},{"d":"2023-11-14","o":18.6,"h":18.95,"l":18.53,"c":18.64,"v":4979900},{"d":"2023-11-15","o":19.33,"h":19.89,"l":19.1,"c":19.58,"v":5770200},{"d":"2023-11-16","o":19.48,"h":19.59,"l":18.86,"c":19.17,"v":4441500},{"d":"2023-11-17","o":19.66,"h":20.21,"l":19.51,"c":19.61,"v":7992900},{"d":"2023-11-20","o":19.39,"h":19.81,"l":19.33,"c":19.75,"v":11964900},{"d":"2023-11-21","o":16.25,"h":16.87,"l":15.92,"c":16.63,"v":23518800},{"d":"2023-11-22","o":16.71,"h":17.18,"l":16.36,"c":16.79,"v":10498100},{"d":"2023-11-24","o":16.85,"h":16.97,"l":16.34,"c":16.65,"v":3831200},{"d":"2023-11-27","o":16.58,"h":17.32,"l":16.57,"c":17.23,"v":7968500},{"d":"2023-11-28","o":17.19,"h":18.06,"l":17.01,"c":17.98,"v":8006300},{"d":"2023-11-29","o":18.28,"h":19.18,"l":18.27,"c":19.1,"v":8078700},{"d":"2023-11-30","o":19.2,"h":19.31,"l":18.62,"c":19.03,"v":5797700},{"d":"2023-12-01","o":19,"h":19.6,"l":18.86,"c":19.51,"v":4111000},{"d":"2023-12-04","o":19.64,"h":19.86,"l":19.25,"c":19.63,"v":4772800},{"d":"2023-12-05","o":19.47,"h":19.5,"l":19.06,"c":19.36,"v":3534500},{"d":"2023-12-06","o":19.48,"h":20.09,"l":19.37,"c":19.95,"v":6668800},{"d":"2023-12-07","o":19.81,"h":20.26,"l":19.73,"c":20.16,"v":3278100},{"d":"2023-12-08","o":20.08,"h":20.34,"l":19.85,"c":20.17,"v":3802000},{"d":"2023-12-11","o":20.41,"h":20.77,"l":20.27,"c":20.76,"v":3563600},{"d":"2023-12-12","o":20.54,"h":20.81,"l":20.31,"c":20.62,"v":2382400},{"d":"2023-12-13","o":20.6,"h":20.83,"l":20.11,"c":20.79,"v":4797400},{"d":"2023-12-14","o":21.24,"h":21.36,"l":20.46,"c":20.61,"v":6123900},{"d":"2023-12-15","o":20.59,"h":20.68,"l":19.93,"c":20.03,"v":12275300},{"d":"2023-12-18","o":20.17,"h":20.44,"l":19.9,"c":20.11,"v":4714000},{"d":"2023-12-19","o":20.25,"h":21,"l":20.2,"c":20.89,"v":3374300},{"d":"2023-12-20","o":20.85,"h":21.03,"l":20.56,"c":20.6,"v":2876100},{"d":"2023-12-21","o":20.93,"h":21,"l":20.69,"c":21,"v":2056100},{"d":"2023-12-22","o":20.71,"h":21.37,"l":20.44,"c":21.18,"v":3642100},{"d":"2023-12-26","o":21.24,"h":21.49,"l":21.14,"c":21.19,"v":2727300},{"d":"2023-12-27","o":21.26,"h":21.46,"l":21.15,"c":21.31,"v":3179700},{"d":"2023-12-28","o":21.13,"h":21.46,"l":21.1,"c":21.33,"v":2832600},{"d":"2023-12-29","o":21.27,"h":21.42,"l":21.12,"c":21.16,"v":3592200},{"d":"2024-01-02","o":21.05,"h":21.62,"l":20.75,"c":21.19,"v":7037300},{"d":"2024-01-03","o":20.91,"h":20.91,"l":19.87,"c":20.16,"v":6394800},{"d":"2024-01-04","o":20.42,"h":20.76,"l":20.02,"c":20.43,"v":4461700},{"d":"2024-01-05","o":20.46,"h":20.66,"l":19.83,"c":19.84,"v":5531700},{"d":"2024-01-08","o":21.02,"h":21.66,"l":20.75,"c":21.06,"v":9619500},{"d":"2024-01-09","o":21.03,"h":21.5,"l":20.79,"c":21.27,"v":4694000},{"d":"2024-01-10","o":21.4,"h":21.66,"l":21.25,"c":21.48,"v":3126100},{"d":"2024-01-11","o":21.47,"h":21.54,"l":20.93,"c":21.45,"v":3352300},{"d":"2024-01-12","o":21.61,"h":21.68,"l":20.73,"c":20.89,"v":3623700},{"d":"2024-01-16","o":20.73,"h":20.8,"l":20.35,"c":20.55,"v":5263300},{"d":"2024-01-17","o":20.3,"h":20.71,"l":20.02,"c":20.61,"v":5102100},{"d":"2024-01-18","o":20.74,"h":20.85,"l":19.85,"c":20.26,"v":3492100},{"d":"2024-01-19","o":20.31,"h":20.37,"l":19.72,"c":20.22,"v":3787500},{"d":"2024-01-22","o":20.28,"h":20.44,"l":20.05,"c":20.33,"v":5159800},{"d":"2024-01-23","o":20.6,"h":20.66,"l":20.01,"c":20.08,"v":3595100},{"d":"2024-01-24","o":20.22,"h":20.36,"l":20.01,"c":20.08,"v":2697500},{"d":"2024-01-25","o":20.25,"h":20.47,"l":20.17,"c":20.27,"v":4290200},{"d":"2024-01-26","o":20.36,"h":20.71,"l":20.16,"c":20.67,"v":2882700},{"d":"2024-01-29","o":20.59,"h":20.69,"l":20.32,"c":20.5,"v":2025100},{"d":"2024-01-30","o":20.33,"h":20.36,"l":20.01,"c":20.21,"v":3507200},{"d":"2024-01-31","o":20.17,"h":20.43,"l":19.78,"c":19.82,"v":2911400},{"d":"2024-02-01","o":19.99,"h":20.32,"l":19.73,"c":20.26,"v":2927700},{"d":"2024-02-02","o":20.51,"h":20.91,"l":20.41,"c":20.77,"v":4117400},{"d":"2024-02-05","o":20.41,"h":20.6,"l":20.07,"c":20.53,"v":3124800},{"d":"2024-02-06","o":20.42,"h":20.97,"l":20.19,"c":20.89,"v":3877400},{"d":"2024-02-07","o":20.84,"h":20.97,"l":20.56,"c":20.89,"v":2592900},{"d":"2024-02-08","o":20.99,"h":21.64,"l":20.96,"c":21.62,"v":2559000},{"d":"2024-02-09","o":21.51,"h":22.5,"l":21.51,"c":22.48,"v":5465100},{"d":"2024-02-12","o":22.55,"h":23.03,"l":22.43,"c":22.49,"v":4241300},{"d":"2024-02-13","o":21.72,"h":22.27,"l":21.52,"c":22.04,"v":3826300},{"d":"2024-02-14","o":22.32,"h":22.41,"l":21.63,"c":22.24,"v":3192200},{"d":"2024-02-15","o":22.37,"h":22.57,"l":22.1,"c":22.46,"v":3241500},{"d":"2024-02-16","o":22.22,"h":22.49,"l":21.88,"c":22.23,"v":2891900},{"d":"2024-02-20","o":22.01,"h":22.21,"l":21.81,"c":21.9,"v":3801300},{"d":"2024-02-21","o":21.88,"h":22.49,"l":21.71,"c":22.45,"v":3191100},{"d":"2024-02-22","o":22.66,"h":23.17,"l":22.66,"c":22.97,"v":3555600},{"d":"2024-02-23","o":22.86,"h":23.46,"l":22.75,"c":23.32,"v":2426000},{"d":"2024-02-26","o":23.84,"h":23.89,"l":23.25,"c":23.8,"v":4905900},{"d":"2024-02-27","o":24.08,"h":24.47,"l":23.91,"c":23.92,"v":5003000},{"d":"2024-02-28","o":23.57,"h":23.69,"l":23.16,"c":23.53,"v":4460200},{"d":"2024-02-29","o":23.78,"h":23.9,"l":23.41,"c":23.75,"v":4716900},{"d":"2024-03-01","o":23.61,"h":24.21,"l":23.45,"c":24.14,"v":3566400},{"d":"2024-03-04","o":24.13,"h":24.45,"l":24.02,"c":24.12,"v":3569300},{"d":"2024-03-05","o":24.09,"h":24.4,"l":23.68,"c":24.22,"v":4658600},{"d":"2024-03-06","o":24.44,"h":24.44,"l":23.39,"c":23.45,"v":11123400},{"d":"2024-03-07","o":26.12,"h":26.44,"l":22.93,"c":23,"v":17409600},{"d":"2024-03-08","o":23.4,"h":23.5,"l":21.96,"c":22.29,"v":7141000},{"d":"2024-03-11","o":22.07,"h":22.69,"l":21.86,"c":22.52,"v":5848200},{"d":"2024-03-12","o":22.45,"h":22.5,"l":21.86,"c":22.36,"v":4779700},{"d":"2024-03-13","o":22.36,"h":23.31,"l":22.35,"c":23.21,"v":4949000},{"d":"2024-03-14","o":23.29,"h":23.38,"l":22.74,"c":23.08,"v":3688500},{"d":"2024-03-15","o":23.01,"h":23.37,"l":22.67,"c":23.16,"v":7576400},{"d":"2024-03-18","o":23.1,"h":23.67,"l":22.83,"c":23.53,"v":4103600},{"d":"2024-03-19","o":23.28,"h":23.72,"l":23.19,"c":23.66,"v":3577300},{"d":"2024-03-20","o":23.48,"h":24.94,"l":23.48,"c":24.84,"v":5933100},{"d":"2024-03-21","o":25,"h":25.89,"l":25,"c":25.88,"v":7010700},{"d":"2024-03-22","o":25.69,"h":25.97,"l":25.28,"c":25.43,"v":3811400},{"d":"2024-03-25","o":25.5,"h":25.56,"l":24.33,"c":24.48,"v":5683000},{"d":"2024-03-26","o":24.52,"h":25.03,"l":24.46,"c":24.75,"v":4221000},{"d":"2024-03-27","o":24.94,"h":25.36,"l":24.65,"c":25.14,"v":3286100},{"d":"2024-03-28","o":25.32,"h":25.95,"l":25.21,"c":25.79,"v":4365900},{"d":"2024-04-01","o":25.86,"h":26.25,"l":25.82,"c":26.2,"v":5068900},{"d":"2024-04-02","o":25.75,"h":25.79,"l":25.08,"c":25.66,"v":4744300},{"d":"2024-04-03","o":25.76,"h":25.95,"l":24.98,"c":25.1,"v":4180800},{"d":"2024-04-04","o":25.29,"h":25.34,"l":24.11,"c":24.37,"v":5316400},{"d":"2024-04-05","o":24.46,"h":24.64,"l":24.34,"c":24.5,"v":3059000},{"d":"2024-04-08","o":24.65,"h":24.83,"l":24.38,"c":24.42,"v":4313900},{"d":"2024-04-09","o":25.25,"h":25.5,"l":24.04,"c":24.4,"v":6715800},{"d":"2024-04-10","o":23.95,"h":24.13,"l":23.41,"c":23.51,"v":5675100},{"d":"2024-04-11","o":23.34,"h":23.68,"l":23.16,"c":23.6,"v":4460800},{"d":"2024-04-12","o":23.22,"h":23.58,"l":23.04,"c":23.07,"v":4445000},{"d":"2024-04-15","o":23.38,"h":23.42,"l":22.47,"c":22.65,"v":3243100},{"d":"2024-04-16","o":22.53,"h":22.6,"l":21.91,"c":22.3,"v":5779600},{"d":"2024-04-17","o":22.56,"h":22.62,"l":22.06,"c":22.37,"v":4148700},{"d":"2024-04-18","o":22.49,"h":22.96,"l":22.26,"c":22.34,"v":4194700},{"d":"2024-04-19","o":22.27,"h":22.74,"l":22.01,"c":22.38,"v":3031500},{"d":"2024-04-22","o":22.55,"h":22.79,"l":22.02,"c":22.52,"v":3541600},{"d":"2024-04-23","o":22.7,"h":23.24,"l":22.7,"c":23.14,"v":3107800},{"d":"2024-04-24","o":23.15,"h":23.19,"l":22.62,"c":22.63,"v":3469700},{"d":"2024-04-25","o":22.37,"h":23.06,"l":22.14,"c":22.94,"v":2535300},{"d":"2024-04-26","o":23.09,"h":24.51,"l":23,"c":24.39,"v":4093500},{"d":"2024-04-29","o":24.81,"h":25.15,"l":24.55,"c":24.83,"v":4242400},{"d":"2024-04-30","o":24.75,"h":24.95,"l":24.25,"c":24.26,"v":3404600},{"d":"2024-05-01","o":24.1,"h":24.42,"l":23.63,"c":23.7,"v":3011100},{"d":"2024-05-02","o":24.1,"h":24.63,"l":23.79,"c":24.47,"v":2982300},{"d":"2024-05-03","o":24.71,"h":24.88,"l":24.24,"c":24.3,"v":2920200},{"d":"2024-05-06","o":24.53,"h":24.79,"l":24.43,"c":24.63,"v":2843600},{"d":"2024-05-07","o":24.61,"h":24.97,"l":24.23,"c":24.26,"v":2482800},{"d":"2024-05-08","o":23.96,"h":24.14,"l":23.76,"c":23.88,"v":3455500},{"d":"2024-05-09","o":23.84,"h":24.68,"l":23.77,"c":24.53,"v":3064100},{"d":"2024-05-10","o":24.68,"h":25.14,"l":24.31,"c":24.46,"v":2965600},{"d":"2024-05-13","o":24.68,"h":25.15,"l":24.18,"c":24.24,"v":3353200},{"d":"2024-05-14","o":24.54,"h":24.98,"l":24.49,"c":24.66,"v":3159200},{"d":"2024-05-15","o":24.66,"h":24.95,"l":24.06,"c":24.18,"v":3759600},{"d":"2024-05-16","o":24.09,"h":24.16,"l":23.29,"c":23.62,"v":4018000},{"d":"2024-05-17","o":23.78,"h":23.89,"l":23.36,"c":23.53,"v":3062800},{"d":"2024-05-20","o":23.5,"h":23.8,"l":23.36,"c":23.7,"v":2930400},{"d":"2024-05-21","o":23.93,"h":23.98,"l":23.49,"c":23.61,"v":2879800},{"d":"2024-05-22","o":23.61,"h":23.61,"l":22.51,"c":22.62,"v":4328800},{"d":"2024-05-23","o":22.57,"h":23.18,"l":22.48,"c":22.93,"v":4069500},{"d":"2024-05-24","o":23.16,"h":23.26,"l":22.94,"c":23.16,"v":3890200},{"d":"2024-05-28","o":23.37,"h":24.02,"l":23.27,"c":23.91,"v":6628300},{"d":"2024-05-29","o":23.66,"h":24.26,"l":23.29,"c":24.05,"v":6400500},{"d":"2024-05-30","o":21.59,"h":23.4,"l":21.2,"c":22.23,"v":11951600},{"d":"2024-05-31","o":22.2,"h":22.35,"l":21.64,"c":21.97,"v":8395800},{"d":"2024-06-03","o":22.16,"h":22.81,"l":21.97,"c":22.21,"v":6825400},{"d":"2024-06-04","o":22.01,"h":22.09,"l":21.6,"c":21.6,"v":4767100},{"d":"2024-06-05","o":21.75,"h":22.1,"l":21.45,"c":21.69,"v":5213300},{"d":"2024-06-06","o":21.55,"h":21.91,"l":21.21,"c":21.54,"v":4418500},{"d":"2024-06-07","o":21.46,"h":21.65,"l":21.25,"c":21.39,"v":3225300},{"d":"2024-06-10","o":21.15,"h":21.21,"l":20.67,"c":20.75,"v":6179500},{"d":"2024-06-11","o":20.79,"h":21.2,"l":20.68,"c":20.8,"v":5269400},{"d":"2024-06-12","o":21.26,"h":21.7,"l":20.9,"c":20.92,"v":5357300},{"d":"2024-06-13","o":20.88,"h":21.11,"l":20.74,"c":20.89,"v":3693300},{"d":"2024-06-14","o":20.63,"h":20.88,"l":20.42,"c":20.55,"v":4570400},{"d":"2024-06-17","o":20.49,"h":20.98,"l":20.27,"c":20.87,"v":5216300},{"d":"2024-06-18","o":20.78,"h":21.07,"l":20.69,"c":20.7,"v":4082300},{"d":"2024-06-20","o":20.68,"h":20.71,"l":19.43,"c":19.82,"v":8673700},{"d":"2024-06-21","o":19.81,"h":20.38,"l":19.71,"c":20.27,"v":22438000},{"d":"2024-06-24","o":20.46,"h":20.71,"l":20.19,"c":20.67,"v":4548300},{"d":"2024-06-25","o":20.67,"h":21.1,"l":20.51,"c":20.7,"v":5421600},{"d":"2024-06-26","o":20.6,"h":20.69,"l":20.35,"c":20.6,"v":3523300},{"d":"2024-06-27","o":20.27,"h":20.43,"l":19.85,"c":20.1,"v":4552200},{"d":"2024-06-28","o":19.97,"h":20.21,"l":19.65,"c":19.96,"v":8944100},{"d":"2024-07-01","o":20.19,"h":20.25,"l":19.39,"c":19.4,"v":3691100},{"d":"2024-07-02","o":19.43,"h":19.65,"l":19.26,"c":19.36,"v":4096200},{"d":"2024-07-03","o":19.39,"h":19.65,"l":19.22,"c":19.3,"v":2211800},{"d":"2024-07-05","o":19.35,"h":19.5,"l":19.09,"c":19.21,"v":3600600},{"d":"2024-07-08","o":19.39,"h":19.9,"l":19.38,"c":19.82,"v":5592100},{"d":"2024-07-09","o":19.77,"h":20.46,"l":19.76,"c":20.17,"v":6249800},{"d":"2024-07-10","o":20.32,"h":20.33,"l":19.99,"c":20.17,"v":3408100},{"d":"2024-07-11","o":20.71,"h":21.23,"l":20.5,"c":21.21,"v":5909000},{"d":"2024-07-12","o":21.24,"h":21.38,"l":21.01,"c":21.17,"v":3125300},{"d":"2024-07-15","o":20.93,"h":21.2,"l":20.37,"c":20.4,"v":3790900},{"d":"2024-07-16","o":20.64,"h":21.43,"l":20.49,"c":21.38,"v":4083100},{"d":"2024-07-17","o":21.11,"h":21.46,"l":20.43,"c":20.5,"v":4124800},{"d":"2024-07-18","o":20.41,"h":20.7,"l":19.85,"c":19.93,"v":4061700},{"d":"2024-07-19","o":19.95,"h":19.98,"l":19.4,"c":19.83,"v":3431800},{"d":"2024-07-22","o":20.16,"h":20.8,"l":20.06,"c":20.8,"v":5875200},{"d":"2024-07-23","o":20.72,"h":21.77,"l":20.57,"c":21.55,"v":5458700},{"d":"2024-07-24","o":21.5,"h":21.54,"l":20.78,"c":20.85,"v":4607500},{"d":"2024-07-25","o":20.83,"h":21.69,"l":20.4,"c":21.21,"v":4051200},{"d":"2024-07-26","o":21.48,"h":21.79,"l":21.21,"c":21.74,"v":3193700},{"d":"2024-07-29","o":21.8,"h":22.47,"l":21.73,"c":22.31,"v":6208500},{"d":"2024-07-30","o":22.33,"h":22.45,"l":21.69,"c":22.23,"v":4157600},{"d":"2024-07-31","o":22.48,"h":22.54,"l":21.82,"c":22.05,"v":4170500},{"d":"2024-08-01","o":22.07,"h":22.23,"l":20.4,"c":20.97,"v":4889500},{"d":"2024-08-02","o":20.03,"h":20.33,"l":19.29,"c":20.08,"v":6430200},{"d":"2024-08-05","o":18.79,"h":20.02,"l":18.67,"c":19.78,"v":3761100},{"d":"2024-08-06","o":19.87,"h":20.52,"l":19.57,"c":20.36,"v":3438500},{"d":"2024-08-07","o":20.91,"h":20.98,"l":19.98,"c":20.07,"v":4764700},{"d":"2024-08-08","o":20.51,"h":20.96,"l":20.29,"c":20.84,"v":4525800},{"d":"2024-08-09","o":20.88,"h":21.26,"l":20.84,"c":21.2,"v":2784400},{"d":"2024-08-12","o":21.07,"h":21.25,"l":20.89,"c":20.97,"v":3657800},{"d":"2024-08-13","o":21.31,"h":21.48,"l":21.09,"c":21.45,"v":2815900},{"d":"2024-08-14","o":21.52,"h":21.54,"l":20.6,"c":20.63,"v":3158600},{"d":"2024-08-15","o":21.25,"h":21.64,"l":20.96,"c":21.19,"v":4795300},{"d":"2024-08-16","o":21.05,"h":21.82,"l":21.05,"c":21.62,"v":3481900},{"d":"2024-08-19","o":21.59,"h":21.79,"l":21.27,"c":21.35,"v":3082300},{"d":"2024-08-20","o":21.49,"h":21.91,"l":21.21,"c":21.43,"v":3055100},{"d":"2024-08-21","o":21.51,"h":21.79,"l":21.45,"c":21.78,"v":2488000},{"d":"2024-08-22","o":21.17,"h":21.44,"l":21.04,"c":21.33,"v":3319200},{"d":"2024-08-23","o":21.5,"h":22.31,"l":21.45,"c":22.17,"v":3548200},{"d":"2024-08-26","o":22,"h":22.83,"l":22,"c":22.48,"v":5120200},{"d":"2024-08-27","o":22.23,"h":22.77,"l":22.23,"c":22.7,"v":5046100},{"d":"2024-08-28","o":22.21,"h":22.52,"l":21.62,"c":21.7,"v":9793900},{"d":"2024-08-29","o":19.7,"h":21.49,"l":19.38,"c":20.78,"v":11278900},{"d":"2024-08-30","o":20.72,"h":20.85,"l":20.07,"c":20.58,"v":6677900},{"d":"2024-09-03","o":20.29,"h":20.31,"l":19.42,"c":19.59,"v":6269300},{"d":"2024-09-04","o":19.36,"h":20.2,"l":19.35,"c":20.17,"v":6003900},{"d":"2024-09-05","o":20.22,"h":20.22,"l":19.17,"c":19.25,"v":3411000},{"d":"2024-09-06","o":19.14,"h":19.26,"l":18.88,"c":18.88,"v":4381700},{"d":"2024-09-09","o":18.84,"h":19.29,"l":18.62,"c":19,"v":4695200},{"d":"2024-09-10","o":18.96,"h":19.16,"l":18.78,"c":19.04,"v":4349500},{"d":"2024-09-11","o":18.99,"h":19.2,"l":18.76,"c":19.11,"v":2596100},{"d":"2024-09-12","o":19.13,"h":19.49,"l":19.03,"c":19.33,"v":2905400},{"d":"2024-09-13","o":19.59,"h":19.93,"l":19.56,"c":19.78,"v":3144900},{"d":"2024-09-16","o":19.7,"h":20.26,"l":19.3,"c":19.34,"v":5903400},{"d":"2024-09-17","o":19.41,"h":19.8,"l":19.36,"c":19.39,"v":2775300},{"d":"2024-09-18","o":19.39,"h":20.35,"l":19.35,"c":19.89,"v":3498500},{"d":"2024-09-19","o":20.34,"h":20.46,"l":19.86,"c":20.05,"v":3974400},{"d":"2024-09-20","o":20.09,"h":20.44,"l":19.86,"c":20.36,"v":8031200},{"d":"2024-09-23","o":20.37,"h":20.37,"l":19.86,"c":20.26,"v":2902200},{"d":"2024-09-24","o":20.28,"h":20.55,"l":20.22,"c":20.49,"v":3025100},{"d":"2024-09-25","o":20.45,"h":20.84,"l":20.16,"c":20.69,"v":5388700},{"d":"2024-09-26","o":21.19,"h":21.34,"l":20.87,"c":21.08,"v":4846700},{"d":"2024-09-27","o":21.32,"h":22.17,"l":21.22,"c":21.96,"v":5881200},{"d":"2024-09-30","o":21.99,"h":22.63,"l":21.97,"c":22.39,"v":6585200},{"d":"2024-10-01","o":22.22,"h":22.38,"l":21.49,"c":21.9,"v":4343400},{"d":"2024-10-02","o":21.66,"h":22.11,"l":21.66,"c":22.11,"v":2972000},{"d":"2024-10-03","o":21.92,"h":22.02,"l":21.46,"c":21.65,"v":4693700},{"d":"2024-10-04","o":22,"h":22.37,"l":21.65,"c":22.16,"v":2615200},{"d":"2024-10-07","o":22.1,"h":22.1,"l":20.65,"c":20.95,"v":5561500},{"d":"2024-10-08","o":21.09,"h":21.53,"l":20.9,"c":21.05,"v":3921600},{"d":"2024-10-09","o":21.1,"h":21.21,"l":20.2,"c":20.59,"v":3789800},{"d":"2024-10-10","o":20.34,"h":20.56,"l":20.13,"c":20.35,"v":3740900},{"d":"2024-10-11","o":20.29,"h":20.67,"l":20.1,"c":20.55,"v":2581700},{"d":"2024-10-14","o":20.51,"h":20.76,"l":20.18,"c":20.71,"v":3503900},{"d":"2024-10-15","o":20.78,"h":21.73,"l":20.78,"c":21.06,"v":2924200},{"d":"2024-10-16","o":21.24,"h":21.74,"l":21.21,"c":21.45,"v":2605200},{"d":"2024-10-17","o":21.37,"h":21.65,"l":21.3,"c":21.5,"v":1836400},{"d":"2024-10-18","o":21.53,"h":21.54,"l":21.19,"c":21.21,"v":2258100},{"d":"2024-10-21","o":21,"h":21.1,"l":20.41,"c":20.6,"v":3563700},{"d":"2024-10-22","o":20.47,"h":20.47,"l":19.73,"c":19.74,"v":3114000},{"d":"2024-10-23","o":19.69,"h":19.84,"l":19.49,"c":19.58,"v":2753600},{"d":"2024-10-24","o":19.72,"h":20.02,"l":19.49,"c":19.69,"v":2580600},{"d":"2024-10-25","o":19.98,"h":20.23,"l":19.57,"c":19.86,"v":6260500},{"d":"2024-10-28","o":20.07,"h":20.48,"l":19.98,"c":20.33,"v":5353500},{"d":"2024-10-29","o":19.96,"h":20.47,"l":19.92,"c":20.05,"v":3291800},{"d":"2024-10-30","o":20.07,"h":20.5,"l":19.88,"c":19.89,"v":2903600},{"d":"2024-10-31","o":19.95,"h":20.21,"l":19.59,"c":19.59,"v":3101800},{"d":"2024-11-01","o":19.66,"h":19.77,"l":19.36,"c":19.46,"v":2832500},{"d":"2024-11-04","o":19.35,"h":19.7,"l":19.09,"c":19.14,"v":4416800},{"d":"2024-11-05","o":18.99,"h":19.25,"l":18.81,"c":19.08,"v":4703100},{"d":"2024-11-06","o":19.66,"h":19.87,"l":18.77,"c":19.06,"v":5817200},{"d":"2024-11-07","o":19.21,"h":19.53,"l":19.05,"c":19.09,"v":3233300},{"d":"2024-11-08","o":18.94,"h":19.04,"l":18.45,"c":18.73,"v":4118100},{"d":"2024-11-11","o":18.84,"h":18.84,"l":17.96,"c":18.21,"v":6352600},{"d":"2024-11-12","o":18.16,"h":18.25,"l":17.83,"c":17.94,"v":3946100},{"d":"2024-11-13","o":18.28,"h":18.73,"l":18.08,"c":18.32,"v":3773000},{"d":"2024-11-14","o":18.4,"h":18.52,"l":18.11,"c":18.2,"v":2407500},{"d":"2024-11-15","o":18.21,"h":18.74,"l":18.07,"c":18.44,"v":5193000},{"d":"2024-11-18","o":18.49,"h":18.69,"l":17.77,"c":17.85,"v":3926700},{"d":"2024-11-19","o":17.63,"h":17.71,"l":17.14,"c":17.43,"v":4465700},{"d":"2024-11-20","o":17.39,"h":17.48,"l":17.11,"c":17.27,"v":4432200},{"d":"2024-11-21","o":17.32,"h":17.4,"l":16.88,"c":17.22,"v":6530800},{"d":"2024-11-22","o":17.71,"h":18.22,"l":17.58,"c":17.61,"v":4583100},{"d":"2024-11-25","o":17.97,"h":19.11,"l":17.97,"c":18.68,"v":8228900},{"d":"2024-11-26","o":18.4,"h":18.71,"l":17.85,"c":17.89,"v":3851000},{"d":"2024-11-27","o":18.09,"h":18.61,"l":18.09,"c":18.58,"v":4235200},{"d":"2024-11-29","o":18.84,"h":19.33,"l":18.52,"c":19.24,"v":3706100},{"d":"2024-12-02","o":19.27,"h":20.49,"l":19.21,"c":19.93,"v":8563400},{"d":"2024-12-03","o":19.91,"h":20.14,"l":19.44,"c":19.93,"v":4932400},{"d":"2024-12-04","o":19.89,"h":20.55,"l":19.77,"c":20.54,"v":9587400},{"d":"2024-12-05","o":17.3,"h":18.1,"l":16.94,"c":17.61,"v":21871300},{"d":"2024-12-06","o":18.05,"h":18.42,"l":17.67,"c":17.99,"v":8900600},{"d":"2024-12-09","o":18.03,"h":18.39,"l":17.67,"c":17.7,"v":7226600},{"d":"2024-12-10","o":17.68,"h":18.09,"l":17.31,"c":17.7,"v":7555500},{"d":"2024-12-11","o":17.79,"h":17.99,"l":17.48,"c":17.65,"v":5128900},{"d":"2024-12-12","o":17.65,"h":17.94,"l":17.31,"c":17.35,"v":5072900},{"d":"2024-12-13","o":17.34,"h":17.35,"l":17.07,"c":17.2,"v":6246400},{"d":"2024-12-16","o":17.16,"h":17.69,"l":17.01,"c":17.09,"v":6638300},{"d":"2024-12-17","o":17.05,"h":17.2,"l":16.7,"c":17.2,"v":6609800},{"d":"2024-12-18","o":17.32,"h":17.32,"l":16.34,"c":16.4,"v":4767000},{"d":"2024-12-19","o":16.44,"h":16.52,"l":16.2,"c":16.36,"v":3368100},{"d":"2024-12-20","o":16.25,"h":16.95,"l":16.21,"c":16.69,"v":9974900},{"d":"2024-12-23","o":16.6,"h":16.87,"l":16.56,"c":16.77,"v":3195500},{"d":"2024-12-24","o":16.77,"h":16.8,"l":16.42,"c":16.51,"v":1778500},{"d":"2024-12-26","o":16.48,"h":16.78,"l":16.32,"c":16.55,"v":3777200},{"d":"2024-12-27","o":16.44,"h":16.83,"l":16.43,"c":16.46,"v":3551200},{"d":"2024-12-30","o":16.25,"h":16.52,"l":16.06,"c":16.4,"v":3189000},{"d":"2024-12-31","o":16.51,"h":16.76,"l":16.36,"c":16.67,"v":4338500},{"d":"2025-01-02","o":16.85,"h":17.27,"l":16.76,"c":17.13,"v":3811700},{"d":"2025-01-03","o":17.16,"h":17.22,"l":16.92,"c":17.18,"v":3319700},{"d":"2025-01-06","o":17.29,"h":17.43,"l":17.09,"c":17.22,"v":3426500},{"d":"2025-01-07","o":17.2,"h":17.4,"l":16.6,"c":16.72,"v":4799300},{"d":"2025-01-08","o":16.34,"h":16.58,"l":16.12,"c":16.52,"v":4618600},{"d":"2025-01-10","o":16.31,"h":16.52,"l":15.85,"c":16.23,"v":5985200},{"d":"2025-01-13","o":17.05,"h":17.05,"l":15.36,"c":15.49,"v":7493200},{"d":"2025-01-14","o":15.56,"h":15.97,"l":15.49,"c":15.92,"v":3913300},{"d":"2025-01-15","o":16.31,"h":16.45,"l":16.09,"c":16.11,"v":4305900},{"d":"2025-01-16","o":16.02,"h":16.1,"l":15.56,"c":15.58,"v":5559900},{"d":"2025-01-17","o":15.8,"h":16.18,"l":15.63,"c":16.03,"v":4772100},{"d":"2025-01-21","o":16.65,"h":17.33,"l":16.6,"c":17.24,"v":7664600},{"d":"2025-01-22","o":17.02,"h":17.52,"l":16.97,"c":17.18,"v":3704900},{"d":"2025-01-23","o":17.01,"h":17.35,"l":17.01,"c":17.34,"v":2712800},{"d":"2025-01-24","o":17.33,"h":17.63,"l":17.26,"c":17.29,"v":3431000},{"d":"2025-01-27","o":17.19,"h":17.35,"l":16.67,"c":16.78,"v":3992900},{"d":"2025-01-28","o":16.83,"h":17.07,"l":16.62,"c":16.64,"v":4259000},{"d":"2025-01-29","o":16.64,"h":16.75,"l":16.34,"c":16.4,"v":3204800},{"d":"2025-01-30","o":16.59,"h":16.69,"l":16.31,"c":16.55,"v":2254800},{"d":"2025-01-31","o":16.54,"h":16.68,"l":16,"c":16.14,"v":3242100},{"d":"2025-02-03","o":15.67,"h":15.9,"l":15.37,"c":15.5,"v":4038800},{"d":"2025-02-04","o":15.58,"h":15.92,"l":15.5,"c":15.78,"v":2606800},{"d":"2025-02-05","o":15.5,"h":15.84,"l":15.45,"c":15.82,"v":2844400},{"d":"2025-02-06","o":16,"h":16.23,"l":15.85,"c":16.05,"v":3638800},{"d":"2025-02-07","o":16.01,"h":16.04,"l":15.5,"c":15.6,"v":3771400},{"d":"2025-02-10","o":15.72,"h":15.77,"l":14.9,"c":14.95,"v":6011100},{"d":"2025-02-11","o":14.8,"h":14.95,"l":14.47,"c":14.48,"v":4525600},{"d":"2025-02-12","o":14.29,"h":14.35,"l":14.11,"c":14.2,"v":4119300},{"d":"2025-02-13","o":14.34,"h":14.48,"l":14.17,"c":14.32,"v":3018300},{"d":"2025-02-14","o":14.39,"h":14.44,"l":14.08,"c":14.36,"v":2931900},{"d":"2025-02-18","o":14.4,"h":14.85,"l":14.32,"c":14.72,"v":6105000},{"d":"2025-02-19","o":14.55,"h":14.62,"l":14.34,"c":14.44,"v":3464900},{"d":"2025-02-20","o":14.33,"h":14.44,"l":14.2,"c":14.39,"v":3249500},{"d":"2025-02-21","o":14.63,"h":14.63,"l":13.64,"c":13.77,"v":3879200},{"d":"2025-02-24","o":13.81,"h":13.99,"l":13.81,"c":13.9,"v":4074800},{"d":"2025-02-25","o":13.97,"h":14.07,"l":13.31,"c":13.36,"v":4828200},{"d":"2025-02-26","o":13.56,"h":13.65,"l":13.16,"c":13.44,"v":5372400},{"d":"2025-02-27","o":13.45,"h":13.49,"l":13.04,"c":13.09,"v":3979600},{"d":"2025-02-28","o":13.15,"h":13.36,"l":12.79,"c":13.09,"v":5610700},{"d":"2025-03-03","o":13.3,"h":13.31,"l":12.22,"c":12.29,"v":5935600},{"d":"2025-03-04","o":12.09,"h":12.16,"l":11.81,"c":11.99,"v":7464800},{"d":"2025-03-05","o":11.93,"h":12.13,"l":11.65,"c":12.12,"v":5273700},{"d":"2025-03-06","o":11.89,"h":12.43,"l":11.88,"c":12.31,"v":6313700},{"d":"2025-03-07","o":12.27,"h":12.9,"l":12.17,"c":12.83,"v":6642000},{"d":"2025-03-10","o":12.57,"h":12.68,"l":12.1,"c":12.1,"v":6070300},{"d":"2025-03-11","o":12.1,"h":12.14,"l":11.36,"c":11.49,"v":6804900},{"d":"2025-03-12","o":11.81,"h":11.88,"l":11.33,"c":11.45,"v":9682800},{"d":"2025-03-13","o":10.99,"h":11.79,"l":10.92,"c":10.98,"v":15707500},{"d":"2025-03-14","o":11.19,"h":11.24,"l":10.74,"c":11.06,"v":8813600},{"d":"2025-03-17","o":11.8,"h":12.18,"l":11.46,"c":12.03,"v":14031900},{"d":"2025-03-18","o":11.9,"h":12.23,"l":11.83,"c":12.11,"v":7219700},{"d":"2025-03-19","o":12.09,"h":12.12,"l":11.78,"c":11.91,"v":4659900},{"d":"2025-03-20","o":11.84,"h":12.35,"l":11.76,"c":11.84,"v":6144700},{"d":"2025-03-21","o":11.6,"h":12.32,"l":11.52,"c":12.12,"v":10717400},{"d":"2025-03-24","o":12.42,"h":12.77,"l":12.42,"c":12.72,"v":8186100},{"d":"2025-03-25","o":12.8,"h":13.06,"l":12.23,"c":12.24,"v":8641300},{"d":"2025-03-26","o":12.25,"h":12.33,"l":11.83,"c":11.98,"v":5638900},{"d":"2025-03-27","o":11.92,"h":12.19,"l":11.83,"c":11.91,"v":5056400},{"d":"2025-03-28","o":11.76,"h":11.89,"l":11.28,"c":11.42,"v":5450000},{"d":"2025-03-31","o":11.22,"h":11.75,"l":11.22,"c":11.62,"v":6171600},{"d":"2025-04-01","o":11.67,"h":12.23,"l":11.63,"c":12.21,"v":8059300},{"d":"2025-04-02","o":12.04,"h":12.77,"l":12.04,"c":12.65,"v":9424200},{"d":"2025-04-03","o":11.26,"h":11.61,"l":10.19,"c":10.44,"v":17256400},{"d":"2025-04-04","o":10.01,"h":11.38,"l":9.8,"c":10.94,"v":15444500},{"d":"2025-04-07","o":10.34,"h":11,"l":9.86,"c":10.35,"v":12666200},{"d":"2025-04-08","o":10.6,"h":10.7,"l":9.45,"c":9.65,"v":9618400},{"d":"2025-04-09","o":9.6,"h":11.73,"l":9.57,"c":11.27,"v":14980300},{"d":"2025-04-10","o":10.95,"h":10.99,"l":10.32,"c":10.68,"v":9135200},{"d":"2025-04-11","o":10.56,"h":10.71,"l":10.11,"c":10.64,"v":6463600},{"d":"2025-04-14","o":10.96,"h":11.03,"l":10.39,"c":10.65,"v":5828200},{"d":"2025-04-15","o":10.6,"h":10.81,"l":10.25,"c":10.35,"v":6057800},{"d":"2025-04-16","o":10.3,"h":10.56,"l":10.06,"c":10.28,"v":6218700},{"d":"2025-04-17","o":10.26,"h":10.85,"l":10.26,"c":10.74,"v":7762100},{"d":"2025-04-21","o":10.59,"h":10.76,"l":10.29,"c":10.73,"v":7233800},{"d":"2025-04-22","o":10.85,"h":11.18,"l":10.79,"c":11.03,"v":5744500},{"d":"2025-04-23","o":11.52,"h":11.72,"l":10.84,"c":10.97,"v":7013600},{"d":"2025-04-24","o":10.94,"h":11.29,"l":10.87,"c":11.23,"v":4120500},{"d":"2025-04-25","o":11.1,"h":11.23,"l":10.97,"c":11.2,"v":3750600},{"d":"2025-04-28","o":11.27,"h":11.3,"l":10.84,"c":11.04,"v":6909200},{"d":"2025-04-29","o":10.96,"h":11.07,"l":10.59,"c":10.77,"v":6363200},{"d":"2025-04-30","o":10.53,"h":10.57,"l":10.25,"c":10.53,"v":5719400},{"d":"2025-05-01","o":10.66,"h":10.99,"l":10.54,"c":10.69,"v":5986800},{"d":"2025-05-02","o":10.83,"h":11.23,"l":10.83,"c":11.1,"v":4357400},{"d":"2025-05-05","o":11.02,"h":11.37,"l":11,"c":11.11,"v":4744700},{"d":"2025-05-06","o":10.89,"h":11.19,"l":10.86,"c":11.03,"v":5015600},{"d":"2025-05-07","o":11.12,"h":11.29,"l":11.02,"c":11.17,"v":3258500},{"d":"2025-05-08","o":11.38,"h":11.57,"l":11.29,"c":11.35,"v":4234400},{"d":"2025-05-09","o":11.34,"h":11.43,"l":11.09,"c":11.14,"v":3267300},{"d":"2025-05-12","o":12.1,"h":13.18,"l":11.9,"c":12.07,"v":10776800},{"d":"2025-05-13","o":12.18,"h":12.78,"l":12.16,"c":12.72,"v":9459800},{"d":"2025-05-14","o":11.6,"h":12.25,"l":11.6,"c":11.9,"v":25153700},{"d":"2025-05-15","o":11.95,"h":12.02,"l":11.64,"c":11.98,"v":9759500},{"d":"2025-05-16","o":12.09,"h":12.51,"l":12.05,"c":12.36,"v":7090000},{"d":"2025-05-19","o":11.93,"h":12.11,"l":11.8,"c":11.88,"v":5803600},{"d":"2025-05-20","o":11.89,"h":11.9,"l":11.32,"c":11.47,"v":9151300},{"d":"2025-05-21","o":11.14,"h":11.23,"l":10.63,"c":10.64,"v":8970400},{"d":"2025-05-22","o":10.83,"h":11.04,"l":10.75,"c":10.85,"v":9748200},{"d":"2025-05-23","o":10.5,"h":10.74,"l":10.47,"c":10.7,"v":6030600},{"d":"2025-05-27","o":10.92,"h":11.31,"l":10.83,"c":11.1,"v":9369500},{"d":"2025-05-28","o":11.37,"h":11.41,"l":11.05,"c":11.09,"v":8862300},{"d":"2025-05-29","o":11.35,"h":11.57,"l":11.05,"c":11.18,"v":13645300},{"d":"2025-05-30","o":10.14,"h":11.3,"l":10,"c":10.96,"v":19085800},{"d":"2025-06-02","o":10.81,"h":10.94,"l":10.38,"c":10.42,"v":11739600},{"d":"2025-06-03","o":10.45,"h":10.57,"l":10.23,"c":10.4,"v":8126100},{"d":"2025-06-04","o":10.4,"h":10.4,"l":10.17,"c":10.26,"v":5979400},{"d":"2025-06-05","o":10.3,"h":10.38,"l":10.01,"c":10.14,"v":7697300},{"d":"2025-06-06","o":10.24,"h":10.26,"l":10.1,"c":10.16,"v":6655800},{"d":"2025-06-09","o":10.24,"h":10.69,"l":10.23,"c":10.36,"v":9057200},{"d":"2025-06-10","o":10.44,"h":10.55,"l":10.29,"c":10.39,"v":6885500},{"d":"2025-06-11","o":10.57,"h":10.57,"l":10.05,"c":10.11,"v":7091700},{"d":"2025-06-12","o":10.06,"h":10.1,"l":9.9,"c":10.07,"v":6794300},{"d":"2025-06-13","o":9.86,"h":9.96,"l":9.27,"c":9.31,"v":9826200},{"d":"2025-06-16","o":9.52,"h":9.79,"l":9.42,"c":9.7,"v":8703000},{"d":"2025-06-17","o":9.55,"h":9.92,"l":9.54,"c":9.8,"v":7338800},{"d":"2025-06-18","o":9.74,"h":9.78,"l":9.56,"c":9.58,"v":5494300},{"d":"2025-06-20","o":9.74,"h":9.78,"l":9.59,"c":9.75,"v":13067500},{"d":"2025-06-23","o":9.63,"h":9.79,"l":9.46,"c":9.7,"v":7171400},{"d":"2025-06-24","o":9.8,"h":9.98,"l":9.71,"c":9.78,"v":5817200},{"d":"2025-06-25","o":9.75,"h":9.87,"l":9.59,"c":9.69,"v":5305500},{"d":"2025-06-26","o":9.74,"h":9.8,"l":9.49,"c":9.62,"v":6413400},{"d":"2025-06-27","o":9.76,"h":9.99,"l":9.68,"c":9.88,"v":10058500},{"d":"2025-06-30","o":9.87,"h":9.88,"l":9.57,"c":9.62,"v":6461900},{"d":"2025-07-01","o":9.6,"h":10.58,"l":9.56,"c":10.19,"v":8599900},{"d":"2025-07-02","o":10.26,"h":10.4,"l":9.95,"c":10.31,"v":8041500},{"d":"2025-07-03","o":10.3,"h":10.39,"l":10.16,"c":10.28,"v":3193500},{"d":"2025-07-07","o":10.19,"h":10.36,"l":9.88,"c":9.91,"v":6387300},{"d":"2025-07-08","o":9.95,"h":10.17,"l":9.66,"c":10.03,"v":6624800},{"d":"2025-07-09","o":10.1,"h":10.14,"l":9.88,"c":10.03,"v":4583900},{"d":"2025-07-10","o":10.08,"h":10.38,"l":9.98,"c":10.12,"v":7309300},{"d":"2025-07-11","o":9.91,"h":9.98,"l":9.58,"c":9.9,"v":7648100},{"d":"2025-07-14","o":9.95,"h":10.2,"l":9.87,"c":10.15,"v":7655300},{"d":"2025-07-15","o":10.29,"h":10.52,"l":9.99,"c":10.05,"v":10187600},{"d":"2025-07-16","o":10.15,"h":10.3,"l":9.67,"c":9.83,"v":6056000},{"d":"2025-07-17","o":9.75,"h":10.07,"l":9.65,"c":10.06,"v":7045400},{"d":"2025-07-18","o":10.12,"h":10.15,"l":9.87,"c":9.94,"v":3904500},{"d":"2025-07-21","o":10.08,"h":10.2,"l":9.86,"c":9.92,"v":5184100},{"d":"2025-07-22","o":10.08,"h":10.33,"l":10.03,"c":10.19,"v":9211800},{"d":"2025-07-23","o":10.56,"h":10.91,"l":10.38,"c":10.82,"v":17514000},{"d":"2025-07-24","o":12,"h":12.14,"l":11.16,"c":11.28,"v":44649600},{"d":"2025-07-25","o":11.53,"h":11.98,"l":11.42,"c":11.74,"v":19861300},{"d":"2025-07-28","o":11.86,"h":12.12,"l":11.52,"c":12.03,"v":19486000},{"d":"2025-07-29","o":11.8,"h":12.2,"l":11.47,"c":11.53,"v":13816500},{"d":"2025-07-30","o":11.54,"h":11.58,"l":11.11,"c":11.27,"v":16396100},{"d":"2025-07-31","o":11.3,"h":11.51,"l":10.8,"c":10.8,"v":15111900},{"d":"2025-08-01","o":10.64,"h":10.77,"l":10.29,"c":10.74,"v":13367900},{"d":"2025-08-04","o":11.41,"h":13.39,"l":11.17,"c":13.28,"v":63214800},{"d":"2025-08-05","o":12.9,"h":13,"l":11.9,"c":12.02,"v":31784700},{"d":"2025-08-06","o":12.03,"h":12.96,"l":12.01,"c":12.82,"v":16552400},{"d":"2025-08-07","o":12.65,"h":12.88,"l":12.35,"c":12.6,"v":13824800},{"d":"2025-08-08","o":12.64,"h":12.73,"l":12.05,"c":12.44,"v":11735900},{"d":"2025-08-11","o":12.5,"h":12.83,"l":12.25,"c":12.58,"v":11707400},{"d":"2025-08-12","o":12.55,"h":12.64,"l":12.18,"c":12.54,"v":14084100},{"d":"2025-08-13","o":12.7,"h":13.55,"l":12.51,"c":13.52,"v":17968700},{"d":"2025-08-14","o":12.95,"h":13.02,"l":12.48,"c":12.64,"v":16452200},{"d":"2025-08-15","o":12.64,"h":13.12,"l":12.57,"c":12.99,"v":11654200},{"d":"2025-08-18","o":12.96,"h":13.22,"l":12.79,"c":12.86,"v":10612000},{"d":"2025-08-19","o":12.97,"h":13.28,"l":12.36,"c":12.63,"v":10315700},{"d":"2025-08-20","o":12.51,"h":12.61,"l":12.17,"c":12.31,"v":9114100},{"d":"2025-08-21","o":12.14,"h":12.3,"l":12.05,"c":12.26,"v":6525600},{"d":"2025-08-22","o":12.23,"h":12.93,"l":12.21,"c":12.85,"v":7217300},{"d":"2025-08-25","o":12.3,"h":12.74,"l":12.23,"c":12.5,"v":10181800},{"d":"2025-08-26","o":12.39,"h":12.49,"l":12.11,"c":12.18,"v":8748600},{"d":"2025-08-27","o":12.6,"h":13.42,"l":12.5,"c":13.22,"v":20491400},{"d":"2025-08-28","o":13.29,"h":13.64,"l":12.92,"c":13.17,"v":10191700},{"d":"2025-08-29","o":13.3,"h":13.35,"l":12.84,"c":12.94,"v":6284800},{"d":"2025-09-02","o":12.87,"h":13.56,"l":12.6,"c":13.51,"v":12913400},{"d":"2025-09-03","o":13.54,"h":13.91,"l":13.35,"c":13.62,"v":25568900},{"d":"2025-09-04","o":17.75,"h":18.85,"l":17.21,"c":18.79,"v":105608400},{"d":"2025-09-05","o":18.87,"h":19.02,"l":17.9,"c":18.81,"v":36278400},{"d":"2025-09-08","o":18.71,"h":18.72,"l":17.72,"c":18.32,"v":18907100},{"d":"2025-09-09","o":18.23,"h":18.23,"l":17.52,"c":18,"v":12372400},{"d":"2025-09-10","o":17.76,"h":19.29,"l":17.62,"c":19.25,"v":17510200},{"d":"2025-09-11","o":19.22,"h":19.69,"l":18.95,"c":19.61,"v":9708500},{"d":"2025-09-12","o":19.44,"h":19.56,"l":18.33,"c":18.34,"v":9939900},{"d":"2025-09-15","o":18.23,"h":19.92,"l":17.97,"c":19.63,"v":14625100},{"d":"2025-09-16","o":19.64,"h":20.14,"l":19.29,"c":19.87,"v":10204300},{"d":"2025-09-17","o":20.1,"h":20.43,"l":19.62,"c":19.88,"v":11863000},{"d":"2025-09-18","o":19.89,"h":20.2,"l":19.38,"c":19.72,"v":10429200},{"d":"2025-09-19","o":19.94,"h":20.03,"l":18.68,"c":18.87,"v":11350400},{"d":"2025-09-22","o":18.9,"h":19,"l":17.95,"c":17.95,"v":12084300},{"d":"2025-09-23","o":18.16,"h":18.53,"l":17.82,"c":17.97,"v":8335600},{"d":"2025-09-24","o":17.84,"h":18.18,"l":17.65,"c":17.9,"v":6226400},{"d":"2025-09-25","o":17.59,"h":17.8,"l":17.4,"c":17.8,"v":6735300},{"d":"2025-09-26","o":17.81,"h":18.34,"l":17.77,"c":17.95,"v":6866900},{"d":"2025-09-29","o":18.04,"h":18.13,"l":17.14,"c":17.24,"v":8269400},{"d":"2025-09-30","o":17.16,"h":17.52,"l":16.6,"c":17.11,"v":7212200},{"d":"2025-10-01","o":17.2,"h":17.36,"l":16.8,"c":16.98,"v":7565200},{"d":"2025-10-02","o":16.95,"h":17.26,"l":16.69,"c":16.95,"v":6069100},{"d":"2025-10-03","o":17.14,"h":17.22,"l":16.8,"c":16.94,"v":7381800},{"d":"2025-10-06","o":16.8,"h":16.8,"l":15.73,"c":15.76,"v":9427700},{"d":"2025-10-07","o":15.87,"h":15.9,"l":15.32,"c":15.48,"v":6963200},{"d":"2025-10-08","o":15.47,"h":15.63,"l":15.01,"c":15.57,"v":6875300},{"d":"2025-10-09","o":15.48,"h":15.61,"l":15.05,"c":15.15,"v":6548000},{"d":"2025-10-10","o":15.11,"h":15.11,"l":14.06,"c":14.31,"v":9138100},{"d":"2025-10-13","o":14.66,"h":15.31,"l":14.66,"c":15.29,"v":7757000},{"d":"2025-10-14","o":15.05,"h":15.94,"l":15.04,"c":15.85,"v":8175000},{"d":"2025-10-15","o":15.96,"h":16.03,"l":15.23,"c":15.23,"v":6878100},{"d":"2025-10-16","o":15.09,"h":15.15,"l":14.74,"c":14.9,"v":4351100},{"d":"2025-10-17","o":14.87,"h":15.14,"l":14.7,"c":14.95,"v":5328600},{"d":"2025-10-20","o":15.05,"h":15.72,"l":14.91,"c":15.48,"v":5070700},{"d":"2025-10-21","o":15.6,"h":16.09,"l":15.49,"c":15.71,"v":5014600},{"d":"2025-10-22","o":15.53,"h":15.95,"l":15.32,"c":15.73,"v":4952400},{"d":"2025-10-23","o":15.7,"h":16.68,"l":15.7,"c":16.56,"v":7056600},{"d":"2025-10-24","o":16.72,"h":16.82,"l":16.46,"c":16.57,"v":5231700},{"d":"2025-10-27","o":16.94,"h":17.14,"l":16.73,"c":16.88,"v":4879300},{"d":"2025-10-28","o":16.83,"h":17.19,"l":16.6,"c":16.79,"v":4907000},{"d":"2025-10-29","o":16.75,"h":17.33,"l":16.72,"c":16.98,"v":4759000},{"d":"2025-10-30","o":16.86,"h":17.1,"l":16.45,"c":16.54,"v":6123800},{"d":"2025-10-31","o":16.45,"h":16.82,"l":16.21,"c":16.71,"v":4994000},{"d":"2025-11-03","o":16.61,"h":17.18,"l":16.43,"c":16.53,"v":5806300},{"d":"2025-11-04","o":16.21,"h":16.45,"l":15.87,"c":16.18,"v":4933200},{"d":"2025-11-05","o":16.15,"h":17.34,"l":16.1,"c":16.97,"v":6262700},{"d":"2025-11-06","o":16.72,"h":16.85,"l":16.43,"c":16.6,"v":4997200},{"d":"2025-11-07","o":16.57,"h":17.3,"l":16.41,"c":17.1,"v":5698300},{"d":"2025-11-10","o":17.48,"h":17.97,"l":17.38,"c":17.78,"v":8225500},{"d":"2025-11-11","o":17.75,"h":18.3,"l":17.45,"c":17.48,"v":6256300},{"d":"2025-11-12","o":17.78,"h":18.26,"l":17.7,"c":17.81,"v":5017900},{"d":"2025-11-13","o":17.82,"h":18.04,"l":17.39,"c":17.54,"v":3819900},{"d":"2025-11-14","o":17.15,"h":17.81,"l":16.96,"c":17.56,"v":5774600},{"d":"2025-11-17","o":17.42,"h":17.98,"l":17.28,"c":17.66,"v":6132300},{"d":"2025-11-18","o":17.41,"h":17.67,"l":17.16,"c":17.5,"v":4057800},{"d":"2025-11-19","o":17.88,"h":17.94,"l":17.36,"c":17.49,"v":4503900},{"d":"2025-11-20","o":17.64,"h":18.17,"l":17.3,"c":17.54,"v":7621100},{"d":"2025-11-21","o":17.63,"h":18.76,"l":17.5,"c":18.55,"v":7214300},{"d":"2025-11-24","o":18.8,"h":19.29,"l":18.56,"c":19.1,"v":6918000},{"d":"2025-11-25","o":19.19,"h":20.02,"l":19.02,"c":19.66,"v":8785100},{"d":"2025-11-26","o":19.7,"h":20.65,"l":19.6,"c":20.26,"v":7166600},{"d":"2025-11-28","o":20.35,"h":20.53,"l":20.16,"c":20.4,"v":3597300},{"d":"2025-12-01","o":20.33,"h":21.28,"l":20.2,"c":21.25,"v":12849600},{"d":"2025-12-02","o":21.3,"h":21.44,"l":20.73,"c":20.83,"v":17186200},{"d":"2025-12-03","o":23.86,"h":24.41,"l":23.07,"c":23.97,"v":33426600},{"d":"2025-12-04","o":24.06,"h":24.66,"l":23.78,"c":24.18,"v":15167300},{"d":"2025-12-05","o":24.04,"h":24.48,"l":22.97,"c":23.09,"v":13488200},{"d":"2025-12-08","o":23.09,"h":23.12,"l":22.12,"c":22.42,"v":10106900},{"d":"2025-12-09","o":22.4,"h":23.96,"l":22.26,"c":23.91,"v":9449100},{"d":"2025-12-10","o":23.53,"h":24.7,"l":23.39,"c":24.16,"v":10098700},{"d":"2025-12-11","o":24.2,"h":25.09,"l":24.19,"c":25.07,"v":6282500},{"d":"2025-12-12","o":25.2,"h":25.57,"l":24.98,"c":25.46,"v":6287200},{"d":"2025-12-15","o":25.42,"h":27.31,"l":25.37,"c":27.01,"v":14301900},{"d":"2025-12-16","o":26.95,"h":27.4,"l":26.64,"c":27.36,"v":9511000},{"d":"2025-12-17","o":27.38,"h":27.84,"l":26.81,"c":26.92,"v":9174300},{"d":"2025-12-18","o":27.33,"h":28.08,"l":27.16,"c":27.54,"v":6871700},{"d":"2025-12-19","o":27.5,"h":28.15,"l":27.17,"c":27.84,"v":11572500},{"d":"2025-12-22","o":28,"h":28.15,"l":27.09,"c":27.2,"v":6620700},{"d":"2025-12-23","o":27.49,"h":27.56,"l":26.28,"c":26.6,"v":7332800},{"d":"2025-12-24","o":26.64,"h":26.85,"l":26.21,"c":26.65,"v":2612600},{"d":"2025-12-26","o":26.5,"h":26.57,"l":26.08,"c":26.36,"v":3597700},{"d":"2025-12-29","o":26.16,"h":27.12,"l":26,"c":26.93,"v":5778800},{"d":"2025-12-30","o":26.75,"h":27.02,"l":26.2,"c":26.69,"v":4532500},{"d":"2025-12-31","o":26.65,"h":26.88,"l":26.33,"c":26.37,"v":3353600},{"d":"2026-01-02","o":26.34,"h":26.72,"l":25.8,"c":26.36,"v":5623800},{"d":"2026-01-05","o":26.35,"h":27.57,"l":26.24,"c":26.85,"v":5525500},{"d":"2026-01-06","o":26.76,"h":28.46,"l":26.76,"c":28.19,"v":7020900},{"d":"2026-01-07","o":28.06,"h":28.3,"l":27.1,"c":27.17,"v":5300900},{"d":"2026-01-08","o":27.23,"h":27.99,"l":27.2,"c":27.75,"v":4720500},{"d":"2026-01-09","o":27.81,"h":28.3,"l":26.37,"c":26.82,"v":9186800},{"d":"2026-01-12","o":24.28,"h":26.26,"l":23.88,"c":25.87,"v":13322800},{"d":"2026-01-13","o":26.27,"h":27.08,"l":25.8,"c":26.69,"v":4679000},{"d":"2026-01-14","o":26.54,"h":26.95,"l":25.46,"c":25.68,"v":5798300},{"d":"2026-01-15","o":25.46,"h":26.12,"l":25.32,"c":25.81,"v":6016600},{"d":"2026-01-16","o":25.74,"h":25.96,"l":25.2,"c":25.44,"v":5200800},{"d":"2026-01-20","o":24.97,"h":25.7,"l":24.7,"c":25.51,"v":6223900},{"d":"2026-01-21","o":25.62,"h":26.15,"l":25.48,"c":26,"v":5670500},{"d":"2026-01-22","o":26.08,"h":26.69,"l":24.95,"c":25.14,"v":5610300},{"d":"2026-01-23","o":25.02,"h":25.14,"l":24.08,"c":24.14,"v":8320100},{"d":"2026-01-26","o":24.01,"h":24.36,"l":23.89,"c":23.97,"v":6143300},{"d":"2026-01-27","o":24.19,"h":24.21,"l":23.3,"c":23.44,"v":5774700},{"d":"2026-01-28","o":23.65,"h":23.67,"l":23,"c":23.13,"v":5239800},{"d":"2026-01-29","o":23.15,"h":23.35,"l":22.89,"c":23.31,"v":4836400},{"d":"2026-01-30","o":23,"h":23.68,"l":22.92,"c":23.31,"v":4838300},{"d":"2026-02-02","o":23.49,"h":24.67,"l":23.4,"c":24.65,"v":6785300},{"d":"2026-02-03","o":24.69,"h":24.96,"l":23.84,"c":24.02,"v":4856100},{"d":"2026-02-04","o":24,"h":24.23,"l":23.46,"c":24.18,"v":4430900},{"d":"2026-02-05","o":24.01,"h":24.6,"l":22.73,"c":23.09,"v":5085300},{"d":"2026-02-06","o":23.77,"h":24.01,"l":23.5,"c":23.76,"v":3683500},{"d":"2026-02-09","o":23.71,"h":23.88,"l":23.26,"c":23.56,"v":3477100},{"d":"2026-02-10","o":23.44,"h":24.57,"l":23.33,"c":23.63,"v":3406300},{"d":"2026-02-11","o":23.83,"h":24.59,"l":23.66,"c":23.84,"v":3932700},{"d":"2026-02-12","o":24.39,"h":25.7,"l":24.05,"c":24.54,"v":6186900},{"d":"2026-02-13","o":24.63,"h":25.61,"l":24.43,"c":25.48,"v":4899500},{"d":"2026-02-17","o":25.76,"h":26.05,"l":23.96,"c":24.93,"v":5876200},{"d":"2026-02-18","o":24.54,"h":25.43,"l":24.43,"c":25.07,"v":3712500},{"d":"2026-02-19","o":24.64,"h":25.15,"l":24.19,"c":24.95,"v":3185900},{"d":"2026-02-20","o":24.54,"h":25.97,"l":24.28,"c":25.26,"v":5984200},{"d":"2026-02-23","o":24.73,"h":24.73,"l":22.86,"c":23.65,"v":5420800},{"d":"2026-02-24","o":23.65,"h":24.22,"l":23.52,"c":23.76,"v":3757200},{"d":"2026-02-25","o":23.92,"h":24.28,"l":23.73,"c":24.04,"v":3855700},{"d":"2026-02-26","o":24.24,"h":25.23,"l":24.18,"c":24.91,"v":4191400},{"d":"2026-02-27","o":24.47,"h":24.63,"l":23.95,"c":24.57,"v":4013600},{"d":"2026-03-02","o":23.85,"h":23.9,"l":22.39,"c":22.5,"v":7289300},{"d":"2026-03-03","o":21.82,"h":22.5,"l":21.2,"c":22.24,"v":5932600},{"d":"2026-03-04","o":22.47,"h":23.04,"l":22.24,"c":22.45,"v":10601000},{"d":"2026-03-05","o":20.65,"h":21,"l":18.82,"c":19.33,"v":15111800},{"d":"2026-03-06","o":18.8,"h":19.17,"l":18.43,"c":18.46,"v":9083400},{"d":"2026-03-09","o":18.06,"h":18.56,"l":17.57,"c":18.47,"v":11952300},{"d":"2026-03-10","o":18.24,"h":19.81,"l":18.22,"c":18.76,"v":9362900},{"d":"2026-03-11","o":18.59,"h":18.85,"l":18.07,"c":18.17,"v":4564300},{"d":"2026-03-12","o":17.93,"h":18.02,"l":17.48,"c":17.56,"v":5151500},{"d":"2026-03-13","o":17.79,"h":17.99,"l":17.49,"c":17.58,"v":4590800},{"d":"2026-03-16","o":17.65,"h":18.05,"l":17.34,"c":17.41,"v":4308300},{"d":"2026-03-17","o":17.83,"h":17.9,"l":17.27,"c":17.53,"v":4131600},{"d":"2026-03-18","o":17.41,"h":17.86,"l":17.19,"c":17.25,"v":4349000},{"d":"2026-03-19","o":17.12,"h":17.69,"l":16.87,"c":17.5,"v":5831800},{"d":"2026-03-20","o":17.49,"h":17.6,"l":17.06,"c":17.22,"v":7428200},{"d":"2026-03-23","o":17.7,"h":17.75,"l":16.82,"c":16.87,"v":8308200},{"d":"2026-03-24","o":16.55,"h":16.74,"l":16.21,"c":16.32,"v":5773600},{"d":"2026-03-25","o":16.63,"h":16.97,"l":16.34,"c":16.52,"v":4604600},{"d":"2026-03-26","o":16.28,"h":16.72,"l":16.06,"c":16.07,"v":4976800},{"d":"2026-03-27","o":15.93,"h":16.36,"l":15.85,"c":16.13,"v":6266900},{"d":"2026-03-30","o":16.5,"h":16.75,"l":15.76,"c":16.09,"v":4716100},{"d":"2026-03-31","o":16.46,"h":16.98,"l":16.24,"c":16.7,"v":4772341},{"d":"2026-04-01","o":16.83,"h":17.68,"l":16.73,"c":17.32,"v":3398725},{"d":"2026-04-02","o":17.15,"h":17.42,"l":16.75,"c":16.84,"v":5204097},{"d":"2026-04-06","o":17.03,"h":17.5,"l":16.9,"c":17.48,"v":3665245},{"d":"2026-04-07","o":17.22,"h":17.6,"l":17.05,"c":17.36,"v":5129329},{"d":"2026-04-08","o":18.35,"h":18.56,"l":17.82,"c":18.31,"v":6648722},{"d":"2026-04-09","o":18.18,"h":18.8,"l":18.07,"c":18.54,"v":2723890},{"d":"2026-04-10","o":18.47,"h":18.51,"l":18.09,"c":18.32,"v":3865065},{"d":"2026-04-13","o":18.09,"h":18.2,"l":17.47,"c":18.08,"v":7333437},{"d":"2026-04-14","o":18.2,"h":18.39,"l":17.7,"c":17.77,"v":4095176},{"d":"2026-04-15","o":18.53,"h":19.44,"l":18.49,"c":19.42,"v":10745234},{"d":"2026-04-16","o":19.33,"h":19.65,"l":18.94,"c":19.17,"v":4617844},{"d":"2026-04-17","o":19.58,"h":19.9,"l":19.35,"c":19.42,"v":3418500},{"d":"2026-04-20","o":19.48,"h":20.09,"l":19.26,"c":19.88,"v":4568627},{"d":"2026-04-21","o":19.9,"h":20.5,"l":19.22,"c":19.31,"v":4961373},{"d":"2026-04-22","o":19.31,"h":19.72,"l":18.63,"c":18.71,"v":3884041},{"d":"2026-04-23","o":18.63,"h":18.78,"l":17.9,"c":18.19,"v":3465846},{"d":"2026-04-24","o":18.13,"h":18.17,"l":17.8,"c":17.91,"v":2707398},{"d":"2026-04-27","o":17.9,"h":18.03,"l":17.67,"c":17.89,"v":4085658},{"d":"2026-04-28","o":17.89,"h":18.13,"l":17.2,"c":17.37,"v":3915220},{"d":"2026-04-29","o":17.18,"h":17.32,"l":16.92,"c":17.12,"v":3016303},{"d":"2026-04-30","o":17.18,"h":17.48,"l":17.16,"c":17.42,"v":2579770},{"d":"2026-05-01","o":17.42,"h":17.5,"l":16.79,"c":16.94,"v":4319615},{"d":"2026-05-04","o":16.68,"h":16.9,"l":16.32,"c":16.4,"v":4488750},{"d":"2026-05-05","o":16.49,"h":16.88,"l":16.41,"c":16.66,"v":3024382},{"d":"2026-05-06","o":17.21,"h":17.65,"l":16.9,"c":16.91,"v":3294475},{"d":"2026-05-07","o":16.99,"h":17.17,"l":16.42,"c":16.64,"v":2530720},{"d":"2026-05-08","o":16.69,"h":16.99,"l":16.45,"c":16.68,"v":1983169},{"d":"2026-05-11","o":16.7,"h":16.73,"l":15.49,"c":15.52,"v":4516349},{"d":"2026-05-12","o":15.36,"h":15.81,"l":14.98,"c":15.66,"v":5602346},{"d":"2026-05-13","o":15.43,"h":15.52,"l":15.03,"c":15.42,"v":4223718},{"d":"2026-05-14","o":15.69,"h":15.96,"l":15.43,"c":15.53,"v":2798427},{"d":"2026-05-15","o":15.44,"h":15.61,"l":15.25,"c":15.29,"v":3703655},{"d":"2026-05-18","o":15.37,"h":15.49,"l":14.77,"c":14.86,"v":4266225},{"d":"2026-05-19","o":15.06,"h":15.61,"l":14.69,"c":15.36,"v":5357136}]