[{"d":"1991-06-26","o":3.11,"h":3.36,"l":3.11,"c":3.28,"v":16683528},{"d":"1991-06-27","o":3.36,"h":3.44,"l":3.26,"c":3.32,"v":6160224},{"d":"1991-06-28","o":3.32,"h":3.4,"l":3.24,"c":3.3,"v":2384862},{"d":"1991-07-01","o":3.36,"h":3.36,"l":3.28,"c":3.32,"v":1782930},{"d":"1991-07-02","o":3.36,"h":3.36,"l":3.32,"c":3.36,"v":1271226},{"d":"1991-07-03","o":3.32,"h":3.36,"l":3.24,"c":3.32,"v":1214988},{"d":"1991-07-05","o":3.32,"h":3.32,"l":3.2,"c":3.2,"v":230514},{"d":"1991-07-08","o":3.2,"h":3.32,"l":3.2,"c":3.2,"v":550020},{"d":"1991-07-09","o":3.26,"h":3.48,"l":3.2,"c":3.44,"v":3100506},{"d":"1991-07-10","o":3.48,"h":3.72,"l":3.48,"c":3.72,"v":1238472},{"d":"1991-07-11","o":3.72,"h":3.88,"l":3.64,"c":3.78,"v":2259408},{"d":"1991-07-12","o":3.84,"h":3.84,"l":3.68,"c":3.72,"v":733566},{"d":"1991-07-15","o":3.76,"h":3.76,"l":3.68,"c":3.72,"v":404172},{"d":"1991-07-16","o":3.72,"h":3.92,"l":3.68,"c":3.92,"v":1534494},{"d":"1991-07-17","o":3.84,"h":4.21,"l":3.84,"c":4.13,"v":3741990},{"d":"1991-07-18","o":4.13,"h":4.25,"l":4.05,"c":4.13,"v":3756204},{"d":"1991-07-19","o":4.17,"h":4.17,"l":3.92,"c":3.92,"v":1457244},{"d":"1991-07-22","o":4,"h":4.05,"l":3.92,"c":3.92,"v":499344},{"d":"1991-07-23","o":3.92,"h":3.96,"l":3.7,"c":3.74,"v":783006},{"d":"1991-07-24","o":3.72,"h":3.84,"l":3.64,"c":3.64,"v":524064},{"d":"1991-07-25","o":3.72,"h":3.72,"l":3.6,"c":3.6,"v":211356},{"d":"1991-07-26","o":3.58,"h":3.64,"l":3.56,"c":3.64,"v":494400},{"d":"1991-07-29","o":3.68,"h":3.68,"l":3.56,"c":3.68,"v":77868},{"d":"1991-07-30","o":3.68,"h":3.98,"l":3.6,"c":3.96,"v":630360},{"d":"1991-07-31","o":3.96,"h":4.09,"l":3.92,"c":4.05,"v":1389882},{"d":"1991-08-01","o":4.09,"h":4.09,"l":4,"c":4.09,"v":320742},{"d":"1991-08-02","o":4.05,"h":4.13,"l":4.05,"c":4.05,"v":728004},{"d":"1991-08-05","o":4,"h":4.13,"l":3.96,"c":3.96,"v":746544},{"d":"1991-08-06","o":3.92,"h":4,"l":3.88,"c":4,"v":140904},{"d":"1991-08-07","o":4,"h":4,"l":3.96,"c":4,"v":210738},{"d":"1991-08-08","o":4,"h":4,"l":3.96,"c":4,"v":448668},{"d":"1991-08-09","o":4,"h":4,"l":3.92,"c":3.94,"v":353496},{"d":"1991-08-12","o":3.88,"h":3.92,"l":3.84,"c":3.92,"v":132870},{"d":"1991-08-13","o":3.84,"h":3.92,"l":3.84,"c":3.92,"v":131634},{"d":"1991-08-14","o":3.92,"h":3.96,"l":3.84,"c":3.96,"v":122982},{"d":"1991-08-15","o":3.96,"h":3.96,"l":3.88,"c":3.96,"v":162534},{"d":"1991-08-16","o":3.88,"h":4,"l":3.88,"c":3.92,"v":93318},{"d":"1991-08-19","o":3.68,"h":3.8,"l":3.6,"c":3.74,"v":414678},{"d":"1991-08-20","o":3.8,"h":3.88,"l":3.76,"c":3.88,"v":267594},{"d":"1991-08-21","o":3.92,"h":3.96,"l":3.84,"c":3.88,"v":412206},{"d":"1991-08-22","o":3.96,"h":3.96,"l":3.88,"c":3.96,"v":53148},{"d":"1991-08-23","o":3.96,"h":4.05,"l":3.88,"c":4,"v":117420},{"d":"1991-08-26","o":3.96,"h":4.05,"l":3.96,"c":4.05,"v":19776},{"d":"1991-08-27","o":4.05,"h":4.21,"l":3.96,"c":4.21,"v":554964},{"d":"1991-08-28","o":4.25,"h":4.41,"l":4.17,"c":4.33,"v":654462},{"d":"1991-08-29","o":4.33,"h":4.33,"l":4.25,"c":4.27,"v":268212},{"d":"1991-08-30","o":4.33,"h":4.33,"l":4.25,"c":4.29,"v":162534},{"d":"1991-09-03","o":4.29,"h":4.29,"l":4.25,"c":4.29,"v":237930},{"d":"1991-09-04","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":449286},{"d":"1991-09-05","o":4.25,"h":4.29,"l":4.25,"c":4.25,"v":148320},{"d":"1991-09-06","o":4.29,"h":4.29,"l":4.25,"c":4.25,"v":687834},{"d":"1991-09-09","o":4.25,"h":4.29,"l":4.25,"c":4.29,"v":109386},{"d":"1991-09-10","o":4.25,"h":4.29,"l":4.25,"c":4.25,"v":275010},{"d":"1991-09-11","o":4.29,"h":4.37,"l":4.25,"c":4.33,"v":436926},{"d":"1991-09-12","o":4.33,"h":4.39,"l":4.33,"c":4.33,"v":420240},{"d":"1991-09-13","o":4.41,"h":4.41,"l":4.33,"c":4.37,"v":369564},{"d":"1991-09-16","o":4.45,"h":4.45,"l":4.33,"c":4.37,"v":304056},{"d":"1991-09-17","o":4.41,"h":4.41,"l":4.33,"c":4.37,"v":101352},{"d":"1991-09-18","o":4.37,"h":4.37,"l":4.33,"c":4.33,"v":207030},{"d":"1991-09-19","o":4.37,"h":4.37,"l":4.33,"c":4.33,"v":393666},{"d":"1991-09-20","o":4.33,"h":4.37,"l":4.33,"c":4.33,"v":288606},{"d":"1991-09-23","o":4.33,"h":4.41,"l":4.33,"c":4.41,"v":632214},{"d":"1991-09-24","o":4.41,"h":4.41,"l":4.33,"c":4.37,"v":144612},{"d":"1991-09-25","o":4.41,"h":4.49,"l":4.33,"c":4.41,"v":839244},{"d":"1991-09-26","o":4.53,"h":4.53,"l":4.41,"c":4.49,"v":190962},{"d":"1991-09-27","o":4.53,"h":4.53,"l":4.37,"c":4.41,"v":228660},{"d":"1991-09-30","o":4.37,"h":4.45,"l":4.37,"c":4.37,"v":178602},{"d":"1991-10-01","o":4.35,"h":4.41,"l":4.29,"c":4.33,"v":2311938},{"d":"1991-10-02","o":4.37,"h":4.41,"l":4.37,"c":4.37,"v":89610},{"d":"1991-10-03","o":4.39,"h":4.39,"l":4.05,"c":4.17,"v":399228},{"d":"1991-10-04","o":4.17,"h":4.17,"l":4.05,"c":4.13,"v":470298},{"d":"1991-10-07","o":4.09,"h":4.09,"l":3.88,"c":4,"v":975822},{"d":"1991-10-08","o":4,"h":4.05,"l":3.88,"c":4.05,"v":183546},{"d":"1991-10-09","o":3.96,"h":4.21,"l":3.96,"c":4.17,"v":262032},{"d":"1991-10-10","o":4.09,"h":4.25,"l":4.09,"c":4.25,"v":78486},{"d":"1991-10-11","o":4.25,"h":4.33,"l":4.21,"c":4.21,"v":72306},{"d":"1991-10-14","o":4.31,"h":4.43,"l":4.29,"c":4.37,"v":290460},{"d":"1991-10-15","o":4.37,"h":4.49,"l":4.37,"c":4.49,"v":701430},{"d":"1991-10-16","o":4.41,"h":4.57,"l":4.41,"c":4.53,"v":410970},{"d":"1991-10-17","o":4.49,"h":4.65,"l":4.49,"c":4.57,"v":382542},{"d":"1991-10-18","o":4.61,"h":4.61,"l":4.49,"c":4.53,"v":64890},{"d":"1991-10-21","o":4.49,"h":4.57,"l":4.49,"c":4.57,"v":143376},{"d":"1991-10-22","o":4.57,"h":4.61,"l":4.45,"c":4.45,"v":204558},{"d":"1991-10-23","o":4.45,"h":4.57,"l":4.45,"c":4.57,"v":12360},{"d":"1991-10-24","o":4.45,"h":4.57,"l":4.33,"c":4.41,"v":184164},{"d":"1991-10-25","o":4.41,"h":4.41,"l":4.29,"c":4.29,"v":163152},{"d":"1991-10-28","o":4.29,"h":4.37,"l":4.29,"c":4.37,"v":141522},{"d":"1991-10-29","o":4.37,"h":4.37,"l":4.29,"c":4.37,"v":86520},{"d":"1991-10-30","o":4.37,"h":4.37,"l":4.29,"c":4.33,"v":226806},{"d":"1991-10-31","o":4.33,"h":4.37,"l":4.33,"c":4.37,"v":792894},{"d":"1991-11-01","o":4.37,"h":4.37,"l":4.29,"c":4.33,"v":330630},{"d":"1991-11-04","o":4.41,"h":4.41,"l":4.29,"c":4.37,"v":245964},{"d":"1991-11-05","o":4.29,"h":4.41,"l":4.29,"c":4.33,"v":85284},{"d":"1991-11-06","o":4.41,"h":4.41,"l":4.33,"c":4.41,"v":181074},{"d":"1991-11-07","o":4.41,"h":4.41,"l":4.33,"c":4.33,"v":305292},{"d":"1991-11-08","o":4.33,"h":4.41,"l":4.33,"c":4.41,"v":25338},{"d":"1991-11-11","o":4.41,"h":4.41,"l":4.33,"c":4.41,"v":220626},{"d":"1991-11-12","o":4.49,"h":4.49,"l":4.37,"c":4.37,"v":336192},{"d":"1991-11-13","o":4.45,"h":4.45,"l":4.37,"c":4.45,"v":352260},{"d":"1991-11-14","o":4.41,"h":4.49,"l":4.39,"c":4.41,"v":197760},{"d":"1991-11-15","o":4.49,"h":4.49,"l":4.33,"c":4.37,"v":376980},{"d":"1991-11-18","o":4.21,"h":4.33,"l":4.21,"c":4.27,"v":279336},{"d":"1991-11-19","o":4.21,"h":4.33,"l":4.17,"c":4.21,"v":339900},{"d":"1991-11-20","o":4.33,"h":4.33,"l":4.21,"c":4.21,"v":198378},{"d":"1991-11-21","o":4.21,"h":4.29,"l":4.13,"c":4.25,"v":364620},{"d":"1991-11-22","o":4.25,"h":4.37,"l":4.21,"c":4.29,"v":290460},{"d":"1991-11-25","o":4.33,"h":4.41,"l":4.17,"c":4.17,"v":406026},{"d":"1991-11-26","o":4.25,"h":4.25,"l":4.09,"c":4.09,"v":554346},{"d":"1991-11-27","o":4.17,"h":4.17,"l":4.05,"c":4.17,"v":1108692},{"d":"1991-11-29","o":4.13,"h":4.17,"l":4.11,"c":4.11,"v":393666},{"d":"1991-12-02","o":4.09,"h":4.25,"l":4.09,"c":4.25,"v":779298},{"d":"1991-12-03","o":4.25,"h":4.25,"l":4.17,"c":4.25,"v":139050},{"d":"1991-12-04","o":4.25,"h":4.29,"l":4.21,"c":4.21,"v":504906},{"d":"1991-12-05","o":4.21,"h":4.33,"l":4.21,"c":4.25,"v":452376},{"d":"1991-12-06","o":4.33,"h":4.37,"l":4.21,"c":4.33,"v":179220},{"d":"1991-12-09","o":4.37,"h":4.53,"l":4.25,"c":4.45,"v":359058},{"d":"1991-12-10","o":4.41,"h":4.53,"l":4.41,"c":4.41,"v":51912},{"d":"1991-12-11","o":4.49,"h":4.49,"l":4.15,"c":4.29,"v":427656},{"d":"1991-12-12","o":4.33,"h":4.45,"l":4.33,"c":4.45,"v":329394},{"d":"1991-12-13","o":4.53,"h":4.61,"l":4.45,"c":4.49,"v":197760},{"d":"1991-12-16","o":4.41,"h":4.49,"l":4.41,"c":4.49,"v":634068},{"d":"1991-12-17","o":4.49,"h":4.61,"l":4.41,"c":4.49,"v":642102},{"d":"1991-12-18","o":4.55,"h":4.73,"l":4.49,"c":4.73,"v":998688},{"d":"1991-12-19","o":4.69,"h":4.85,"l":4.61,"c":4.85,"v":419622},{"d":"1991-12-20","o":4.85,"h":5.06,"l":4.85,"c":4.98,"v":541986},{"d":"1991-12-23","o":4.98,"h":5.06,"l":4.98,"c":5,"v":979530},{"d":"1991-12-24","o":5.06,"h":5.06,"l":4.89,"c":4.89,"v":210120},{"d":"1991-12-26","o":4.89,"h":4.98,"l":4.89,"c":4.89,"v":770028},{"d":"1991-12-27","o":4.98,"h":5.1,"l":4.89,"c":5.02,"v":701430},{"d":"1991-12-30","o":5.1,"h":5.3,"l":5.1,"c":5.3,"v":470916},{"d":"1991-12-31","o":5.42,"h":5.54,"l":5.26,"c":5.54,"v":1506684},{"d":"1992-01-02","o":5.38,"h":5.46,"l":5.22,"c":5.34,"v":223098},{"d":"1992-01-03","o":5.34,"h":5.38,"l":5.22,"c":5.38,"v":702666},{"d":"1992-01-06","o":5.42,"h":5.46,"l":5.3,"c":5.46,"v":325686},{"d":"1992-01-07","o":5.46,"h":5.5,"l":5.38,"c":5.42,"v":176748},{"d":"1992-01-08","o":5.46,"h":5.46,"l":5.34,"c":5.46,"v":202086},{"d":"1992-01-09","o":5.38,"h":5.46,"l":5.34,"c":5.38,"v":114330},{"d":"1992-01-10","o":5.38,"h":5.46,"l":5.3,"c":5.46,"v":231132},{"d":"1992-01-13","o":5.34,"h":5.46,"l":5.34,"c":5.46,"v":99498},{"d":"1992-01-14","o":5.46,"h":5.54,"l":5.42,"c":5.5,"v":158826},{"d":"1992-01-15","o":5.46,"h":5.54,"l":5.42,"c":5.5,"v":84048},{"d":"1992-01-16","o":5.5,"h":5.5,"l":5.42,"c":5.42,"v":147702},{"d":"1992-01-17","o":5.5,"h":5.5,"l":5.42,"c":5.42,"v":100116},{"d":"1992-01-20","o":5.5,"h":5.54,"l":5.42,"c":5.46,"v":248436},{"d":"1992-01-21","o":5.46,"h":5.54,"l":5.38,"c":5.42,"v":1172964},{"d":"1992-01-22","o":5.5,"h":5.5,"l":5.42,"c":5.5,"v":224334},{"d":"1992-01-23","o":5.5,"h":5.58,"l":5.44,"c":5.58,"v":734184},{"d":"1992-01-24","o":5.46,"h":5.58,"l":5.46,"c":5.54,"v":307146},{"d":"1992-01-27","o":5.58,"h":5.58,"l":5.38,"c":5.38,"v":164388},{"d":"1992-01-28","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":714408},{"d":"1992-01-29","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":221862},{"d":"1992-01-30","o":5.38,"h":5.5,"l":5.36,"c":5.36,"v":923292},{"d":"1992-01-31","o":5.5,"h":5.5,"l":5.34,"c":5.34,"v":196524},{"d":"1992-02-03","o":5.3,"h":5.38,"l":5.3,"c":5.38,"v":111240},{"d":"1992-02-04","o":5.38,"h":5.42,"l":5.3,"c":5.42,"v":58710},{"d":"1992-02-05","o":5.42,"h":5.42,"l":5.34,"c":5.42,"v":134106},{"d":"1992-02-06","o":5.42,"h":5.42,"l":5.34,"c":5.38,"v":247200},{"d":"1992-02-07","o":5.38,"h":5.38,"l":5.18,"c":5.18,"v":170568},{"d":"1992-02-10","o":5.22,"h":5.22,"l":5.06,"c":5.06,"v":293550},{"d":"1992-02-11","o":5.1,"h":5.1,"l":4.94,"c":4.94,"v":357822},{"d":"1992-02-12","o":5.06,"h":5.14,"l":4.94,"c":5.14,"v":1915800},{"d":"1992-02-13","o":5.14,"h":5.14,"l":5.02,"c":5.06,"v":601932},{"d":"1992-02-14","o":5.1,"h":5.1,"l":5.06,"c":5.06,"v":64272},{"d":"1992-02-18","o":5.1,"h":5.14,"l":5.06,"c":5.06,"v":627888},{"d":"1992-02-19","o":5.14,"h":5.22,"l":5.14,"c":5.18,"v":640866},{"d":"1992-02-20","o":5.22,"h":5.46,"l":5.18,"c":5.42,"v":1254540},{"d":"1992-02-21","o":5.34,"h":5.5,"l":5.34,"c":5.42,"v":983856},{"d":"1992-02-24","o":5.34,"h":5.42,"l":5.26,"c":5.26,"v":172422},{"d":"1992-02-25","o":5.26,"h":5.34,"l":5.14,"c":5.22,"v":270684},{"d":"1992-02-26","o":5.26,"h":5.26,"l":5.18,"c":5.2,"v":792276},{"d":"1992-02-27","o":5.26,"h":5.26,"l":5.18,"c":5.18,"v":145230},{"d":"1992-02-28","o":5.26,"h":5.26,"l":5.18,"c":5.26,"v":204558},{"d":"1992-03-02","o":5.26,"h":5.38,"l":5.22,"c":5.32,"v":1159368},{"d":"1992-03-03","o":5.34,"h":5.62,"l":5.34,"c":5.56,"v":853458},{"d":"1992-03-04","o":5.5,"h":5.5,"l":5.3,"c":5.4,"v":517884},{"d":"1992-03-05","o":5.34,"h":5.46,"l":5.34,"c":5.42,"v":610584},{"d":"1992-03-06","o":5.38,"h":5.46,"l":5.34,"c":5.34,"v":1661802},{"d":"1992-03-09","o":5.46,"h":5.46,"l":5.34,"c":5.34,"v":158826},{"d":"1992-03-10","o":5.34,"h":5.54,"l":5.34,"c":5.54,"v":2205642},{"d":"1992-03-11","o":5.46,"h":5.54,"l":5.46,"c":5.46,"v":840480},{"d":"1992-03-12","o":5.5,"h":5.5,"l":5.34,"c":5.42,"v":635304},{"d":"1992-03-13","o":5.46,"h":5.46,"l":5.34,"c":5.34,"v":352260},{"d":"1992-03-16","o":5.34,"h":5.42,"l":5.34,"c":5.42,"v":342990},{"d":"1992-03-17","o":5.42,"h":5.42,"l":5.34,"c":5.34,"v":171186},{"d":"1992-03-18","o":5.34,"h":5.54,"l":5.34,"c":5.5,"v":1092006},{"d":"1992-03-19","o":5.58,"h":5.78,"l":5.54,"c":5.78,"v":1670454},{"d":"1992-03-20","o":5.78,"h":5.91,"l":5.74,"c":5.87,"v":1059252},{"d":"1992-03-23","o":5.87,"h":5.87,"l":5.78,"c":5.87,"v":669294},{"d":"1992-03-24","o":5.87,"h":5.87,"l":5.7,"c":5.78,"v":126072},{"d":"1992-03-25","o":5.78,"h":5.99,"l":5.7,"c":5.95,"v":926382},{"d":"1992-03-26","o":5.99,"h":6.07,"l":5.99,"c":6.05,"v":1559214},{"d":"1992-03-27","o":6.07,"h":6.07,"l":5.95,"c":5.95,"v":736656},{"d":"1992-03-30","o":5.99,"h":6.07,"l":5.99,"c":6.07,"v":49440},{"d":"1992-03-31","o":6.07,"h":6.11,"l":5.99,"c":6.03,"v":825648},{"d":"1992-04-01","o":5.95,"h":6.07,"l":5.74,"c":5.87,"v":1731636},{"d":"1992-04-02","o":5.91,"h":5.91,"l":5.58,"c":5.62,"v":414678},{"d":"1992-04-03","o":5.58,"h":5.74,"l":5.42,"c":5.5,"v":800310},{"d":"1992-04-06","o":5.62,"h":5.74,"l":5.5,"c":5.74,"v":525300},{"d":"1992-04-07","o":5.78,"h":5.83,"l":5.66,"c":5.66,"v":1771806},{"d":"1992-04-08","o":5.66,"h":5.78,"l":5.62,"c":5.66,"v":716880},{"d":"1992-04-09","o":5.7,"h":5.7,"l":5.66,"c":5.7,"v":770028},{"d":"1992-04-10","o":5.7,"h":5.7,"l":5.66,"c":5.66,"v":792894},{"d":"1992-04-13","o":5.7,"h":5.7,"l":5.66,"c":5.7,"v":623562},{"d":"1992-04-14","o":5.7,"h":5.78,"l":5.66,"c":5.72,"v":1468368},{"d":"1992-04-15","o":5.78,"h":5.83,"l":5.7,"c":5.83,"v":408498},{"d":"1992-04-16","o":5.74,"h":5.83,"l":5.54,"c":5.54,"v":621708},{"d":"1992-04-20","o":5.54,"h":5.58,"l":5.38,"c":5.44,"v":860874},{"d":"1992-04-21","o":5.46,"h":5.62,"l":5.46,"c":5.5,"v":865200},{"d":"1992-04-22","o":5.58,"h":5.58,"l":5.46,"c":5.52,"v":833682},{"d":"1992-04-23","o":5.54,"h":5.54,"l":5.46,"c":5.54,"v":331248},{"d":"1992-04-24","o":5.54,"h":5.62,"l":5.5,"c":5.54,"v":340518},{"d":"1992-04-27","o":5.62,"h":5.62,"l":5.54,"c":5.54,"v":459792},{"d":"1992-04-28","o":5.54,"h":5.62,"l":5.54,"c":5.54,"v":431364},{"d":"1992-04-29","o":5.54,"h":5.74,"l":5.54,"c":5.72,"v":858402},{"d":"1992-04-30","o":5.62,"h":5.74,"l":5.62,"c":5.74,"v":407262},{"d":"1992-05-01","o":5.66,"h":5.74,"l":5.62,"c":5.74,"v":419004},{"d":"1992-05-04","o":5.78,"h":5.87,"l":5.66,"c":5.83,"v":2349636},{"d":"1992-05-05","o":5.87,"h":5.87,"l":4.94,"c":5,"v":4101666},{"d":"1992-05-06","o":5.1,"h":5.26,"l":4.73,"c":4.73,"v":3615300},{"d":"1992-05-07","o":4.85,"h":4.85,"l":4,"c":4.31,"v":16960392},{"d":"1992-05-08","o":4.41,"h":4.57,"l":4.29,"c":4.57,"v":2225418},{"d":"1992-05-11","o":4.61,"h":4.67,"l":4.53,"c":4.61,"v":1507302},{"d":"1992-05-12","o":4.61,"h":4.65,"l":4.41,"c":4.65,"v":1677252},{"d":"1992-05-13","o":4.69,"h":4.73,"l":4.57,"c":4.69,"v":1624104},{"d":"1992-05-14","o":4.69,"h":4.69,"l":4.61,"c":4.69,"v":362148},{"d":"1992-05-15","o":4.69,"h":4.69,"l":4.57,"c":4.57,"v":896100},{"d":"1992-05-18","o":4.69,"h":4.69,"l":4.37,"c":4.45,"v":696486},{"d":"1992-05-19","o":4.41,"h":4.45,"l":4.13,"c":4.29,"v":1337970},{"d":"1992-05-20","o":4.37,"h":4.41,"l":4.29,"c":4.41,"v":550638},{"d":"1992-05-21","o":4.29,"h":4.41,"l":4.25,"c":4.29,"v":940596},{"d":"1992-05-22","o":4.37,"h":4.49,"l":4.29,"c":4.41,"v":1339206},{"d":"1992-05-26","o":4.45,"h":4.57,"l":4.37,"c":4.49,"v":753960},{"d":"1992-05-27","o":4.57,"h":4.69,"l":4.49,"c":4.65,"v":1889844},{"d":"1992-05-28","o":4.61,"h":4.77,"l":4.61,"c":4.65,"v":587718},{"d":"1992-05-29","o":4.65,"h":4.73,"l":4.65,"c":4.69,"v":169332},{"d":"1992-06-01","o":4.73,"h":4.81,"l":4.73,"c":4.81,"v":420858},{"d":"1992-06-02","o":4.77,"h":4.81,"l":4.69,"c":4.69,"v":289842},{"d":"1992-06-03","o":4.73,"h":4.73,"l":4.53,"c":4.61,"v":250290},{"d":"1992-06-04","o":4.61,"h":4.61,"l":4.53,"c":4.53,"v":132870},{"d":"1992-06-05","o":4.57,"h":4.57,"l":4.41,"c":4.53,"v":188490},{"d":"1992-06-08","o":4.53,"h":4.53,"l":4.17,"c":4.25,"v":881268},{"d":"1992-06-09","o":4.21,"h":4.29,"l":4.05,"c":4.17,"v":1800234},{"d":"1992-06-10","o":4.17,"h":4.25,"l":4.13,"c":4.17,"v":815142},{"d":"1992-06-11","o":4.21,"h":4.37,"l":4.17,"c":4.33,"v":1899732},{"d":"1992-06-12","o":4.37,"h":4.41,"l":4.33,"c":4.33,"v":330630},{"d":"1992-06-15","o":4.41,"h":4.41,"l":4.33,"c":4.39,"v":425184},{"d":"1992-06-16","o":4.45,"h":4.49,"l":4.33,"c":4.49,"v":6632376},{"d":"1992-06-17","o":4.61,"h":4.61,"l":4.09,"c":4.17,"v":1573428},{"d":"1992-06-18","o":4.17,"h":4.33,"l":4.09,"c":4.33,"v":529008},{"d":"1992-06-19","o":4.37,"h":4.45,"l":4.29,"c":4.37,"v":428274},{"d":"1992-06-22","o":4.45,"h":4.45,"l":4.09,"c":4.29,"v":532716},{"d":"1992-06-23","o":4.29,"h":4.33,"l":2.67,"c":2.75,"v":12842658},{"d":"1992-06-24","o":2.71,"h":2.99,"l":2.71,"c":2.89,"v":8895492},{"d":"1992-06-25","o":2.95,"h":2.99,"l":2.83,"c":2.85,"v":3515184},{"d":"1992-06-26","o":2.95,"h":2.95,"l":2.83,"c":2.91,"v":2340366},{"d":"1992-06-29","o":2.95,"h":3.11,"l":2.83,"c":3.11,"v":1527696},{"d":"1992-06-30","o":3.16,"h":3.16,"l":2.95,"c":3.11,"v":773736},{"d":"1992-07-01","o":3.11,"h":3.2,"l":2.99,"c":3.16,"v":907224},{"d":"1992-07-02","o":3.16,"h":3.32,"l":3.11,"c":3.28,"v":640866},{"d":"1992-07-06","o":3.32,"h":3.4,"l":3.2,"c":3.36,"v":1510392},{"d":"1992-07-07","o":3.4,"h":3.48,"l":3.28,"c":3.32,"v":1852764},{"d":"1992-07-08","o":3.24,"h":3.36,"l":3.24,"c":3.32,"v":1148244},{"d":"1992-07-09","o":3.36,"h":3.48,"l":3.32,"c":3.44,"v":573504},{"d":"1992-07-10","o":3.44,"h":3.48,"l":3.4,"c":3.44,"v":220008},{"d":"1992-07-13","o":3.48,"h":3.56,"l":3.44,"c":3.52,"v":1014138},{"d":"1992-07-14","o":3.56,"h":3.72,"l":3.44,"c":3.68,"v":1248978},{"d":"1992-07-15","o":3.68,"h":3.72,"l":3.56,"c":3.66,"v":507996},{"d":"1992-07-16","o":3.56,"h":3.68,"l":3.56,"c":3.64,"v":208266},{"d":"1992-07-17","o":3.36,"h":3.36,"l":3.07,"c":3.16,"v":3225960},{"d":"1992-07-20","o":3.11,"h":3.2,"l":2.99,"c":3.11,"v":1001160},{"d":"1992-07-21","o":3.16,"h":3.2,"l":2.87,"c":2.87,"v":1096950},{"d":"1992-07-22","o":2.87,"h":3.03,"l":2.83,"c":2.95,"v":1099422},{"d":"1992-07-23","o":3.03,"h":3.09,"l":2.95,"c":3.07,"v":981384},{"d":"1992-07-24","o":3.07,"h":3.2,"l":3.07,"c":3.11,"v":626034},{"d":"1992-07-27","o":3.2,"h":3.28,"l":3.11,"c":3.22,"v":2002938},{"d":"1992-07-28","o":3.24,"h":3.24,"l":3.16,"c":3.2,"v":1436850},{"d":"1992-07-29","o":3.24,"h":3.24,"l":3.07,"c":3.16,"v":548166},{"d":"1992-07-30","o":3.2,"h":3.24,"l":3.07,"c":3.11,"v":1219932},{"d":"1992-07-31","o":3.36,"h":3.46,"l":3.22,"c":3.46,"v":2753190},{"d":"1992-08-03","o":3.36,"h":3.48,"l":3.36,"c":3.48,"v":425184},{"d":"1992-08-04","o":3.4,"h":3.48,"l":3.28,"c":3.32,"v":878796},{"d":"1992-08-05","o":3.36,"h":3.36,"l":3.16,"c":3.16,"v":362766},{"d":"1992-08-06","o":3.16,"h":3.24,"l":3.07,"c":3.11,"v":347316},{"d":"1992-08-07","o":3.07,"h":3.16,"l":3.07,"c":3.16,"v":269448},{"d":"1992-08-10","o":3.11,"h":3.16,"l":3.07,"c":3.07,"v":229896},{"d":"1992-08-11","o":3.07,"h":3.24,"l":3.07,"c":3.2,"v":420240},{"d":"1992-08-12","o":3.2,"h":3.36,"l":3.16,"c":3.36,"v":210120},{"d":"1992-08-13","o":3.28,"h":3.48,"l":3.28,"c":3.42,"v":161298},{"d":"1992-08-14","o":3.48,"h":3.64,"l":3.4,"c":3.6,"v":767556},{"d":"1992-08-17","o":3.64,"h":3.64,"l":3.4,"c":3.44,"v":449904},{"d":"1992-08-18","o":3.44,"h":3.46,"l":3.2,"c":3.32,"v":1276788},{"d":"1992-08-19","o":3.32,"h":3.36,"l":3.24,"c":3.36,"v":354732},{"d":"1992-08-20","o":3.36,"h":3.36,"l":3.28,"c":3.36,"v":423948},{"d":"1992-08-21","o":3.36,"h":3.36,"l":3.16,"c":3.28,"v":212592},{"d":"1992-08-24","o":3.16,"h":3.24,"l":3.14,"c":3.14,"v":377598},{"d":"1992-08-25","o":3.11,"h":3.11,"l":3.03,"c":3.07,"v":298494},{"d":"1992-08-26","o":3.11,"h":3.11,"l":2.99,"c":3.07,"v":243492},{"d":"1992-08-27","o":3.07,"h":3.16,"l":3.03,"c":3.11,"v":515412},{"d":"1992-08-28","o":3.16,"h":3.16,"l":3.07,"c":3.11,"v":79722},{"d":"1992-08-31","o":3.16,"h":3.2,"l":3.07,"c":3.2,"v":230514},{"d":"1992-09-01","o":3.28,"h":3.28,"l":3.16,"c":3.24,"v":266358},{"d":"1992-09-02","o":3.28,"h":3.52,"l":3.28,"c":3.52,"v":554964},{"d":"1992-09-03","o":3.48,"h":3.52,"l":3.36,"c":3.4,"v":143994},{"d":"1992-09-04","o":3.44,"h":3.44,"l":3.36,"c":3.4,"v":173040},{"d":"1992-09-08","o":3.36,"h":3.4,"l":3.28,"c":3.28,"v":198996},{"d":"1992-09-09","o":3.36,"h":3.36,"l":3.2,"c":3.32,"v":309000},{"d":"1992-09-10","o":3.3,"h":3.48,"l":3.28,"c":3.48,"v":203940},{"d":"1992-09-11","o":3.48,"h":3.68,"l":3.48,"c":3.62,"v":866436},{"d":"1992-09-14","o":3.72,"h":3.72,"l":3.6,"c":3.68,"v":480804},{"d":"1992-09-15","o":3.68,"h":3.68,"l":3.64,"c":3.64,"v":415914},{"d":"1992-09-16","o":3.56,"h":3.64,"l":3.56,"c":3.64,"v":119892},{"d":"1992-09-17","o":3.64,"h":3.68,"l":3.6,"c":3.6,"v":793512},{"d":"1992-09-18","o":3.64,"h":3.68,"l":3.6,"c":3.6,"v":300966},{"d":"1992-09-21","o":3.64,"h":3.64,"l":3.56,"c":3.64,"v":186018},{"d":"1992-09-22","o":3.56,"h":3.68,"l":3.52,"c":3.64,"v":921438},{"d":"1992-09-23","o":3.6,"h":3.68,"l":3.56,"c":3.56,"v":74160},{"d":"1992-09-24","o":3.64,"h":3.68,"l":3.56,"c":3.68,"v":444342},{"d":"1992-09-25","o":3.64,"h":3.68,"l":3.56,"c":3.56,"v":457320},{"d":"1992-09-28","o":3.56,"h":3.6,"l":3.36,"c":3.36,"v":361530},{"d":"1992-09-29","o":3.36,"h":3.44,"l":3.36,"c":3.36,"v":577830},{"d":"1992-09-30","o":3.36,"h":3.44,"l":3.36,"c":3.4,"v":333102},{"d":"1992-10-01","o":3.36,"h":3.48,"l":3.36,"c":3.4,"v":405408},{"d":"1992-10-02","o":3.36,"h":3.44,"l":3.36,"c":3.38,"v":457320},{"d":"1992-10-05","o":3.36,"h":3.4,"l":3.24,"c":3.32,"v":377598},{"d":"1992-10-06","o":3.32,"h":3.68,"l":3.32,"c":3.56,"v":924528},{"d":"1992-10-07","o":3.56,"h":3.68,"l":3.5,"c":3.5,"v":252144},{"d":"1992-10-08","o":3.6,"h":3.6,"l":3.48,"c":3.56,"v":135342},{"d":"1992-10-09","o":3.48,"h":3.6,"l":3.48,"c":3.52,"v":145230},{"d":"1992-10-12","o":3.56,"h":3.6,"l":3.52,"c":3.56,"v":255852},{"d":"1992-10-13","o":3.52,"h":3.6,"l":3.52,"c":3.56,"v":739128},{"d":"1992-10-14","o":3.6,"h":3.6,"l":3.56,"c":3.58,"v":498726},{"d":"1992-10-15","o":3.56,"h":3.68,"l":3.56,"c":3.66,"v":771264},{"d":"1992-10-16","o":3.72,"h":3.72,"l":3.52,"c":3.6,"v":706374},{"d":"1992-10-19","o":3.6,"h":3.6,"l":3.52,"c":3.52,"v":852222},{"d":"1992-10-20","o":3.52,"h":3.6,"l":3.4,"c":3.4,"v":2190810},{"d":"1992-10-21","o":3.48,"h":3.56,"l":3.4,"c":3.56,"v":423330},{"d":"1992-10-22","o":3.56,"h":3.68,"l":3.48,"c":3.52,"v":535188},{"d":"1992-10-23","o":3.56,"h":3.6,"l":3.48,"c":3.6,"v":134724},{"d":"1992-10-26","o":3.6,"h":3.6,"l":3.52,"c":3.52,"v":245964},{"d":"1992-10-27","o":3.6,"h":3.6,"l":3.48,"c":3.48,"v":1128468},{"d":"1992-10-28","o":3.54,"h":3.6,"l":3.4,"c":3.48,"v":386868},{"d":"1992-10-29","o":3.44,"h":3.6,"l":3.44,"c":3.6,"v":706374},{"d":"1992-10-30","o":3.56,"h":3.6,"l":3.52,"c":3.6,"v":76632},{"d":"1992-11-02","o":3.52,"h":3.6,"l":3.52,"c":3.6,"v":142140},{"d":"1992-11-03","o":3.6,"h":3.6,"l":3.4,"c":3.44,"v":380070},{"d":"1992-11-04","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":96408},{"d":"1992-11-05","o":3.44,"h":3.48,"l":3.44,"c":3.46,"v":260796},{"d":"1992-11-06","o":3.44,"h":3.52,"l":3.44,"c":3.48,"v":234222},{"d":"1992-11-09","o":3.44,"h":3.52,"l":3.4,"c":3.44,"v":315798},{"d":"1992-11-10","o":3.46,"h":3.48,"l":3.4,"c":3.4,"v":442488},{"d":"1992-11-11","o":3.48,"h":3.52,"l":3.4,"c":3.5,"v":160062},{"d":"1992-11-12","o":3.52,"h":3.56,"l":3.44,"c":3.48,"v":680418},{"d":"1992-11-13","o":3.48,"h":3.8,"l":3.48,"c":3.8,"v":602550},{"d":"1992-11-16","o":3.8,"h":3.92,"l":3.72,"c":3.84,"v":1419546},{"d":"1992-11-17","o":3.84,"h":3.84,"l":3.72,"c":3.72,"v":877560},{"d":"1992-11-18","o":3.72,"h":3.8,"l":3.68,"c":3.76,"v":385632},{"d":"1992-11-19","o":3.72,"h":3.88,"l":3.64,"c":3.72,"v":290460},{"d":"1992-11-20","o":3.72,"h":3.8,"l":3.72,"c":3.76,"v":294786},{"d":"1992-11-23","o":3.76,"h":3.92,"l":3.76,"c":3.92,"v":329394},{"d":"1992-11-24","o":3.96,"h":4.13,"l":3.96,"c":4.09,"v":718116},{"d":"1992-11-25","o":4.17,"h":4.17,"l":4.09,"c":4.09,"v":377598},{"d":"1992-11-27","o":4.13,"h":4.17,"l":4.09,"c":4.17,"v":138432},{"d":"1992-11-30","o":4.17,"h":4.21,"l":4.09,"c":4.19,"v":281190},{"d":"1992-12-01","o":4.13,"h":4.21,"l":3.92,"c":3.92,"v":250290},{"d":"1992-12-02","o":3.94,"h":4,"l":3.8,"c":3.84,"v":186636},{"d":"1992-12-03","o":3.88,"h":3.96,"l":3.68,"c":3.88,"v":444342},{"d":"1992-12-04","o":3.96,"h":3.96,"l":3.88,"c":3.96,"v":36462},{"d":"1992-12-07","o":3.96,"h":4.17,"l":3.96,"c":4.13,"v":732948},{"d":"1992-12-08","o":4.17,"h":4.17,"l":4.09,"c":4.09,"v":291696},{"d":"1992-12-09","o":4.09,"h":4.13,"l":4,"c":4.13,"v":245964},{"d":"1992-12-10","o":4,"h":4.09,"l":3.92,"c":4.05,"v":167478},{"d":"1992-12-11","o":3.96,"h":4.05,"l":3.96,"c":4.03,"v":236076},{"d":"1992-12-14","o":4.05,"h":4.09,"l":3.96,"c":4.05,"v":110622},{"d":"1992-12-15","o":4.09,"h":4.09,"l":4,"c":4,"v":112476},{"d":"1992-12-16","o":4,"h":4.09,"l":3.92,"c":4.05,"v":271302},{"d":"1992-12-17","o":4.05,"h":4.13,"l":3.92,"c":4.13,"v":225570},{"d":"1992-12-18","o":4.13,"h":4.21,"l":4.05,"c":4.13,"v":260796},{"d":"1992-12-21","o":4.17,"h":4.25,"l":4.09,"c":4.25,"v":158208},{"d":"1992-12-22","o":4.29,"h":4.41,"l":4.25,"c":4.37,"v":798456},{"d":"1992-12-23","o":4.37,"h":4.41,"l":4.29,"c":4.31,"v":127926},{"d":"1992-12-24","o":4.33,"h":4.37,"l":4.29,"c":4.37,"v":87756},{"d":"1992-12-28","o":4.37,"h":4.37,"l":4.29,"c":4.37,"v":51294},{"d":"1992-12-29","o":4.29,"h":4.45,"l":4.29,"c":4.41,"v":444342},{"d":"1992-12-30","o":4.37,"h":4.45,"l":4.37,"c":4.37,"v":344844},{"d":"1992-12-31","o":4.41,"h":4.51,"l":4.41,"c":4.49,"v":610584},{"d":"1993-01-04","o":4.37,"h":4.49,"l":4.29,"c":4.31,"v":525300},{"d":"1993-01-05","o":4.29,"h":4.41,"l":4.25,"c":4.41,"v":276246},{"d":"1993-01-06","o":4.41,"h":4.41,"l":4.33,"c":4.41,"v":369564},{"d":"1993-01-07","o":4.41,"h":4.41,"l":4.33,"c":4.33,"v":85902},{"d":"1993-01-08","o":4.33,"h":4.53,"l":4.33,"c":4.49,"v":431364},{"d":"1993-01-11","o":4.53,"h":4.53,"l":4.41,"c":4.53,"v":168714},{"d":"1993-01-12","o":4.53,"h":4.53,"l":4.41,"c":4.43,"v":272538},{"d":"1993-01-13","o":4.41,"h":4.49,"l":4.41,"c":4.49,"v":51912},{"d":"1993-01-14","o":4.45,"h":4.57,"l":4.45,"c":4.49,"v":854076},{"d":"1993-01-15","o":4.49,"h":4.57,"l":4.49,"c":4.57,"v":551256},{"d":"1993-01-18","o":4.49,"h":4.61,"l":4.49,"c":4.61,"v":713172},{"d":"1993-01-19","o":4.59,"h":4.65,"l":4.53,"c":4.57,"v":592662},{"d":"1993-01-20","o":4.69,"h":4.69,"l":4.57,"c":4.57,"v":144612},{"d":"1993-01-21","o":4.69,"h":4.73,"l":4.57,"c":4.73,"v":215064},{"d":"1993-01-22","o":4.61,"h":4.77,"l":4.61,"c":4.65,"v":773118},{"d":"1993-01-25","o":4.65,"h":4.77,"l":4.65,"c":4.65,"v":124218},{"d":"1993-01-26","o":4.77,"h":4.77,"l":4.65,"c":4.69,"v":319506},{"d":"1993-01-27","o":4.73,"h":4.73,"l":4.61,"c":4.61,"v":734184},{"d":"1993-01-28","o":4.61,"h":4.69,"l":4.33,"c":4.43,"v":797220},{"d":"1993-01-29","o":4.41,"h":4.45,"l":4.29,"c":4.41,"v":61800},{"d":"1993-02-01","o":4.37,"h":4.53,"l":4.37,"c":4.53,"v":156972},{"d":"1993-02-02","o":4.41,"h":4.53,"l":4.41,"c":4.53,"v":19158},{"d":"1993-02-03","o":4.53,"h":4.61,"l":4.41,"c":4.49,"v":213828},{"d":"1993-02-04","o":4.49,"h":4.57,"l":4.41,"c":4.49,"v":324450},{"d":"1993-02-05","o":4.45,"h":4.53,"l":4.37,"c":4.37,"v":105678},{"d":"1993-02-08","o":4.49,"h":4.53,"l":4.41,"c":4.45,"v":110622},{"d":"1993-02-09","o":4.45,"h":4.49,"l":4.29,"c":4.29,"v":174276},{"d":"1993-02-10","o":4.29,"h":4.37,"l":4.21,"c":4.33,"v":241638},{"d":"1993-02-11","o":4.33,"h":4.53,"l":4.33,"c":4.49,"v":413442},{"d":"1993-02-12","o":4.77,"h":4.89,"l":4.61,"c":4.71,"v":1092006},{"d":"1993-02-16","o":4.65,"h":4.73,"l":4.41,"c":4.45,"v":372654},{"d":"1993-02-17","o":4.45,"h":4.57,"l":4.37,"c":4.45,"v":245346},{"d":"1993-02-18","o":4.45,"h":4.53,"l":4.37,"c":4.45,"v":1218696},{"d":"1993-02-19","o":4.37,"h":4.45,"l":4.37,"c":4.41,"v":250908},{"d":"1993-02-22","o":4.37,"h":4.53,"l":4.37,"c":4.45,"v":208266},{"d":"1993-02-23","o":4.49,"h":4.49,"l":4.41,"c":4.41,"v":1302744},{"d":"1993-02-24","o":4.41,"h":4.49,"l":4.33,"c":4.49,"v":734184},{"d":"1993-02-25","o":4.49,"h":4.61,"l":4.41,"c":4.61,"v":274392},{"d":"1993-02-26","o":4.61,"h":4.65,"l":4.53,"c":4.65,"v":307764},{"d":"1993-03-01","o":4.57,"h":4.65,"l":4.53,"c":4.57,"v":309618},{"d":"1993-03-02","o":4.65,"h":4.65,"l":4.53,"c":4.53,"v":143994},{"d":"1993-03-03","o":4.65,"h":4.69,"l":4.57,"c":4.61,"v":496872},{"d":"1993-03-04","o":4.61,"h":4.69,"l":4.57,"c":4.57,"v":112476},{"d":"1993-03-05","o":4.53,"h":4.65,"l":4.53,"c":4.61,"v":92700},{"d":"1993-03-08","o":4.57,"h":4.73,"l":4.57,"c":4.73,"v":646428},{"d":"1993-03-09","o":4.65,"h":4.73,"l":4.59,"c":4.59,"v":154500},{"d":"1993-03-10","o":4.65,"h":4.69,"l":4.57,"c":4.65,"v":128544},{"d":"1993-03-11","o":4.61,"h":4.73,"l":4.61,"c":4.61,"v":47586},{"d":"1993-03-12","o":4.61,"h":4.73,"l":4.61,"c":4.73,"v":196524},{"d":"1993-03-15","o":4.73,"h":4.73,"l":4.61,"c":4.61,"v":132870},{"d":"1993-03-16","o":4.61,"h":4.73,"l":4.61,"c":4.73,"v":101970},{"d":"1993-03-17","o":4.73,"h":4.73,"l":4.61,"c":4.61,"v":98880},{"d":"1993-03-18","o":4.61,"h":4.73,"l":4.61,"c":4.73,"v":270684},{"d":"1993-03-19","o":4.73,"h":4.77,"l":4.61,"c":4.77,"v":80340},{"d":"1993-03-22","o":4.65,"h":4.81,"l":4.65,"c":4.69,"v":329394},{"d":"1993-03-23","o":4.77,"h":4.81,"l":4.77,"c":4.81,"v":108768},{"d":"1993-03-24","o":4.73,"h":4.89,"l":4.73,"c":4.89,"v":265122},{"d":"1993-03-25","o":4.89,"h":4.89,"l":4.77,"c":4.89,"v":135342},{"d":"1993-03-26","o":4.77,"h":4.89,"l":4.77,"c":4.85,"v":299730},{"d":"1993-03-29","o":4.89,"h":4.89,"l":4.81,"c":4.85,"v":336810},{"d":"1993-03-30","o":4.81,"h":4.98,"l":4.81,"c":4.98,"v":137814},{"d":"1993-03-31","o":4.98,"h":4.98,"l":4.85,"c":4.98,"v":259560},{"d":"1993-04-01","o":4.98,"h":5.14,"l":4.94,"c":5.06,"v":703902},{"d":"1993-04-02","o":5.06,"h":5.14,"l":5.02,"c":5.04,"v":225570},{"d":"1993-04-05","o":5.1,"h":5.1,"l":5.02,"c":5.06,"v":88374},{"d":"1993-04-06","o":5.02,"h":5.18,"l":5.02,"c":5.1,"v":134724},{"d":"1993-04-07","o":5.1,"h":5.18,"l":5.1,"c":5.1,"v":62418},{"d":"1993-04-08","o":5.18,"h":5.18,"l":5.06,"c":5.14,"v":181074},{"d":"1993-04-12","o":5.14,"h":5.14,"l":5.02,"c":5.1,"v":711936},{"d":"1993-04-13","o":5.14,"h":5.14,"l":5.06,"c":5.08,"v":242874},{"d":"1993-04-14","o":5.06,"h":5.14,"l":5.06,"c":5.14,"v":271920},{"d":"1993-04-15","o":5.14,"h":5.14,"l":5.06,"c":5.06,"v":284898},{"d":"1993-04-16","o":5.06,"h":5.1,"l":4.89,"c":4.98,"v":477096},{"d":"1993-04-19","o":4.98,"h":5.02,"l":4.81,"c":4.89,"v":818232},{"d":"1993-04-20","o":4.98,"h":4.98,"l":4.89,"c":4.98,"v":453612},{"d":"1993-04-21","o":5.06,"h":5.06,"l":4.94,"c":5.02,"v":206412},{"d":"1993-04-22","o":5.06,"h":5.06,"l":4.98,"c":4.98,"v":59946},{"d":"1993-04-23","o":5.02,"h":5.1,"l":5.02,"c":5.06,"v":542604},{"d":"1993-04-26","o":5.1,"h":5.1,"l":5.02,"c":5.1,"v":807726},{"d":"1993-04-27","o":5.02,"h":5.14,"l":4.98,"c":5.1,"v":606876},{"d":"1993-04-28","o":5.18,"h":5.18,"l":5.1,"c":5.16,"v":142758},{"d":"1993-04-29","o":5.1,"h":5.18,"l":5.1,"c":5.1,"v":455466},{"d":"1993-04-30","o":5.1,"h":5.22,"l":5.1,"c":5.1,"v":198378},{"d":"1993-05-03","o":5.14,"h":5.22,"l":5.14,"c":5.14,"v":176748},{"d":"1993-05-04","o":5.14,"h":5.22,"l":5.14,"c":5.18,"v":241638},{"d":"1993-05-05","o":5.22,"h":5.22,"l":5.14,"c":5.18,"v":210738},{"d":"1993-05-06","o":5.22,"h":5.22,"l":5.14,"c":5.18,"v":1012284},{"d":"1993-05-07","o":5.14,"h":5.18,"l":5.02,"c":5.06,"v":216918},{"d":"1993-05-10","o":5.1,"h":5.1,"l":4.77,"c":4.77,"v":671148},{"d":"1993-05-11","o":4.85,"h":4.89,"l":4.77,"c":4.89,"v":149556},{"d":"1993-05-12","o":4.81,"h":4.89,"l":4.81,"c":4.81,"v":122364},{"d":"1993-05-13","o":4.81,"h":4.98,"l":4.77,"c":4.89,"v":257088},{"d":"1993-05-14","o":4.94,"h":4.94,"l":4.87,"c":4.92,"v":169332},{"d":"1993-05-17","o":4.94,"h":4.94,"l":4.81,"c":4.85,"v":153882},{"d":"1993-05-18","o":4.85,"h":4.89,"l":4.85,"c":4.89,"v":31518},{"d":"1993-05-19","o":4.89,"h":4.89,"l":4.61,"c":4.69,"v":477096},{"d":"1993-05-20","o":4.69,"h":4.73,"l":4.65,"c":4.73,"v":440016},{"d":"1993-05-21","o":4.69,"h":4.73,"l":4.65,"c":4.65,"v":175512},{"d":"1993-05-24","o":4.65,"h":4.73,"l":4.65,"c":4.69,"v":131634},{"d":"1993-05-25","o":4.65,"h":4.73,"l":4.65,"c":4.69,"v":87756},{"d":"1993-05-26","o":4.65,"h":4.85,"l":4.65,"c":4.77,"v":270684},{"d":"1993-05-27","o":4.73,"h":4.85,"l":4.73,"c":4.77,"v":124836},{"d":"1993-05-28","o":4.85,"h":4.89,"l":4.77,"c":4.89,"v":200232},{"d":"1993-06-01","o":4.81,"h":4.94,"l":4.81,"c":4.89,"v":51912},{"d":"1993-06-02","o":4.81,"h":4.94,"l":4.77,"c":4.81,"v":678564},{"d":"1993-06-03","o":4.89,"h":4.89,"l":4.81,"c":4.89,"v":323832},{"d":"1993-06-04","o":4.89,"h":4.89,"l":4.81,"c":4.89,"v":193434},{"d":"1993-06-07","o":4.81,"h":4.85,"l":4.57,"c":4.69,"v":294168},{"d":"1993-06-08","o":4.65,"h":4.77,"l":4.61,"c":4.65,"v":168714},{"d":"1993-06-09","o":4.65,"h":4.81,"l":4.65,"c":4.81,"v":5235078},{"d":"1993-06-10","o":4.81,"h":4.98,"l":4.77,"c":4.96,"v":2241486},{"d":"1993-06-11","o":4.94,"h":4.98,"l":4.85,"c":4.87,"v":939978},{"d":"1993-06-14","o":4.85,"h":4.98,"l":4.85,"c":4.94,"v":520974},{"d":"1993-06-15","o":4.89,"h":4.98,"l":4.89,"c":4.89,"v":666204},{"d":"1993-06-16","o":4.94,"h":5.18,"l":4.94,"c":5.14,"v":675474},{"d":"1993-06-17","o":5.18,"h":5.18,"l":5.06,"c":5.06,"v":978912},{"d":"1993-06-18","o":5.18,"h":5.18,"l":4.94,"c":4.94,"v":650754},{"d":"1993-06-21","o":5.06,"h":5.06,"l":4.94,"c":5.02,"v":491928},{"d":"1993-06-22","o":4.98,"h":5.06,"l":4.98,"c":5.02,"v":758904},{"d":"1993-06-23","o":5.06,"h":5.06,"l":4.98,"c":5,"v":618618},{"d":"1993-06-24","o":4.98,"h":5.1,"l":4.98,"c":5.08,"v":465972},{"d":"1993-06-25","o":5.1,"h":5.1,"l":5.02,"c":5.04,"v":247818},{"d":"1993-06-28","o":5.04,"h":5.04,"l":4.89,"c":4.89,"v":176748},{"d":"1993-06-29","o":4.98,"h":4.98,"l":4.89,"c":4.89,"v":109386},{"d":"1993-06-30","o":4.89,"h":4.98,"l":4.85,"c":4.89,"v":928236},{"d":"1993-07-01","o":4.89,"h":4.94,"l":4.83,"c":4.89,"v":1583316},{"d":"1993-07-02","o":4.94,"h":4.94,"l":4.85,"c":4.89,"v":320742},{"d":"1993-07-06","o":4.89,"h":5.02,"l":4.89,"c":4.98,"v":77868},{"d":"1993-07-07","o":4.89,"h":5.06,"l":4.89,"c":4.96,"v":584010},{"d":"1993-07-08","o":5.06,"h":5.06,"l":4.94,"c":5.06,"v":1310160},{"d":"1993-07-09","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":67362},{"d":"1993-07-12","o":5.06,"h":5.06,"l":4.94,"c":5.02,"v":802164},{"d":"1993-07-13","o":4.98,"h":5.06,"l":4.98,"c":5.02,"v":694014},{"d":"1993-07-14","o":5.02,"h":5.06,"l":4.98,"c":5.06,"v":1879956},{"d":"1993-07-15","o":5.06,"h":5.1,"l":5.02,"c":5.1,"v":509850},{"d":"1993-07-16","o":5.06,"h":5.1,"l":5.02,"c":5.08,"v":529626},{"d":"1993-07-19","o":5.1,"h":5.1,"l":5.02,"c":5.02,"v":902898},{"d":"1993-07-20","o":5.1,"h":5.18,"l":5.02,"c":5.1,"v":1111782},{"d":"1993-07-21","o":5.12,"h":5.18,"l":5.06,"c":5.06,"v":768792},{"d":"1993-07-22","o":5.06,"h":5.18,"l":5.06,"c":5.08,"v":535188},{"d":"1993-07-23","o":5.1,"h":5.14,"l":5.06,"c":5.14,"v":117420},{"d":"1993-07-26","o":5.14,"h":5.14,"l":5.06,"c":5.14,"v":538278},{"d":"1993-07-27","o":5.1,"h":5.18,"l":5.1,"c":5.18,"v":391194},{"d":"1993-07-28","o":5.1,"h":5.22,"l":5.1,"c":5.22,"v":695250},{"d":"1993-07-29","o":5.18,"h":5.22,"l":5.14,"c":5.18,"v":1056780},{"d":"1993-07-30","o":5.14,"h":5.22,"l":5.14,"c":5.14,"v":1951644},{"d":"1993-08-02","o":5.18,"h":5.22,"l":5.02,"c":5.06,"v":611202},{"d":"1993-08-03","o":5.06,"h":5.1,"l":5.02,"c":5.02,"v":538278},{"d":"1993-08-04","o":5.1,"h":5.1,"l":4.98,"c":5.02,"v":446814},{"d":"1993-08-05","o":5.1,"h":5.1,"l":4.98,"c":5.06,"v":85284},{"d":"1993-08-06","o":4.98,"h":5.1,"l":4.98,"c":5.1,"v":232986},{"d":"1993-08-09","o":5.02,"h":5.14,"l":5.02,"c":5.06,"v":163152},{"d":"1993-08-10","o":5.02,"h":5.18,"l":5.02,"c":5.1,"v":499962},{"d":"1993-08-11","o":5.18,"h":5.22,"l":5.1,"c":5.22,"v":19158},{"d":"1993-08-12","o":5.1,"h":5.22,"l":5.1,"c":5.14,"v":1803324},{"d":"1993-08-13","o":5.1,"h":5.18,"l":5.1,"c":5.18,"v":254616},{"d":"1993-08-16","o":5.14,"h":5.22,"l":5.1,"c":5.1,"v":243492},{"d":"1993-08-17","o":5.18,"h":5.18,"l":5.06,"c":5.18,"v":255852},{"d":"1993-08-18","o":5.14,"h":5.14,"l":5.06,"c":5.14,"v":293550},{"d":"1993-08-19","o":5.06,"h":5.18,"l":5.06,"c":5.06,"v":21012},{"d":"1993-08-20","o":5.18,"h":5.18,"l":5.02,"c":5.1,"v":259560},{"d":"1993-08-23","o":5.1,"h":5.1,"l":5.02,"c":5.1,"v":26574},{"d":"1993-08-24","o":5.02,"h":5.1,"l":5.02,"c":5.1,"v":505524},{"d":"1993-08-25","o":5.02,"h":5.14,"l":5.02,"c":5.02,"v":29664},{"d":"1993-08-26","o":5.02,"h":5.14,"l":5.02,"c":5.1,"v":370182},{"d":"1993-08-27","o":5.06,"h":5.1,"l":5.06,"c":5.06,"v":97026},{"d":"1993-08-30","o":5.14,"h":5.14,"l":5.06,"c":5.14,"v":29664},{"d":"1993-08-31","o":5.14,"h":5.14,"l":5.06,"c":5.06,"v":110004},{"d":"1993-09-01","o":5.14,"h":5.34,"l":5.1,"c":5.22,"v":1064196},{"d":"1993-09-02","o":5.22,"h":5.22,"l":5.14,"c":5.14,"v":412824},{"d":"1993-09-03","o":5.14,"h":5.32,"l":5.14,"c":5.24,"v":283662},{"d":"1993-09-07","o":5.26,"h":5.26,"l":5.18,"c":5.26,"v":143376},{"d":"1993-09-08","o":5.22,"h":5.26,"l":5.04,"c":5.14,"v":330012},{"d":"1993-09-09","o":5.02,"h":5.14,"l":5.02,"c":5.14,"v":150792},{"d":"1993-09-10","o":5.02,"h":5.14,"l":5.02,"c":5.02,"v":220008},{"d":"1993-09-13","o":5.02,"h":5.14,"l":5.02,"c":5.12,"v":122364},{"d":"1993-09-14","o":5.06,"h":5.1,"l":5.06,"c":5.06,"v":1001160},{"d":"1993-09-15","o":5.06,"h":5.14,"l":5.06,"c":5.14,"v":93936},{"d":"1993-09-16","o":5.06,"h":5.18,"l":5.06,"c":5.14,"v":115566},{"d":"1993-09-17","o":5.1,"h":5.18,"l":5.1,"c":5.1,"v":61182},{"d":"1993-09-20","o":5.1,"h":5.22,"l":5.1,"c":5.22,"v":78486},{"d":"1993-09-21","o":5.1,"h":5.22,"l":5.06,"c":5.1,"v":600696},{"d":"1993-09-22","o":5.06,"h":5.18,"l":5.06,"c":5.18,"v":791658},{"d":"1993-09-23","o":5.18,"h":5.18,"l":5.1,"c":5.16,"v":10506},{"d":"1993-09-24","o":5.1,"h":5.18,"l":5.06,"c":5.1,"v":221244},{"d":"1993-09-27","o":5.1,"h":5.22,"l":5.1,"c":5.22,"v":312708},{"d":"1993-09-28","o":5.1,"h":5.22,"l":5.1,"c":5.22,"v":152646},{"d":"1993-09-29","o":5.14,"h":5.22,"l":5.14,"c":5.22,"v":623562},{"d":"1993-09-30","o":5.16,"h":5.22,"l":5.14,"c":5.2,"v":1189650},{"d":"1993-10-01","o":5.22,"h":5.26,"l":5.14,"c":5.26,"v":3233376},{"d":"1993-10-04","o":5.26,"h":5.3,"l":5.26,"c":5.3,"v":830592},{"d":"1993-10-05","o":5.3,"h":5.3,"l":5.22,"c":5.3,"v":872616},{"d":"1993-10-06","o":5.34,"h":5.34,"l":5.26,"c":5.28,"v":1061724},{"d":"1993-10-07","o":5.34,"h":5.38,"l":5.28,"c":5.34,"v":751488},{"d":"1993-10-08","o":5.34,"h":5.4,"l":5.26,"c":5.32,"v":1287294},{"d":"1993-10-11","o":5.26,"h":5.38,"l":5.26,"c":5.38,"v":103206},{"d":"1993-10-12","o":5.38,"h":5.38,"l":5.26,"c":5.32,"v":881268},{"d":"1993-10-13","o":5.38,"h":5.38,"l":5.26,"c":5.38,"v":181692},{"d":"1993-10-14","o":5.28,"h":5.38,"l":5.26,"c":5.34,"v":344226},{"d":"1993-10-15","o":5.26,"h":5.38,"l":5.26,"c":5.38,"v":65508},{"d":"1993-10-18","o":5.38,"h":5.38,"l":5.26,"c":5.26,"v":32136},{"d":"1993-10-19","o":5.26,"h":5.38,"l":5.22,"c":5.3,"v":404790},{"d":"1993-10-20","o":5.22,"h":5.38,"l":5.14,"c":5.22,"v":459174},{"d":"1993-10-21","o":5.18,"h":5.18,"l":4.98,"c":5.1,"v":624180},{"d":"1993-10-22","o":4.98,"h":5.1,"l":4.98,"c":5.06,"v":1193976},{"d":"1993-10-25","o":5.1,"h":5.1,"l":5.02,"c":5.1,"v":783006},{"d":"1993-10-26","o":5.1,"h":5.1,"l":5.02,"c":5.08,"v":664968},{"d":"1993-10-27","o":5.14,"h":5.14,"l":5.02,"c":5.06,"v":434454},{"d":"1993-10-28","o":5.06,"h":5.26,"l":5.06,"c":5.26,"v":209502},{"d":"1993-10-29","o":5.26,"h":5.38,"l":5.18,"c":5.3,"v":321360},{"d":"1993-11-01","o":5.38,"h":5.42,"l":5.3,"c":5.42,"v":336192},{"d":"1993-11-02","o":5.42,"h":5.42,"l":5.34,"c":5.42,"v":142140},{"d":"1993-11-03","o":5.42,"h":5.42,"l":5.32,"c":5.32,"v":876324},{"d":"1993-11-04","o":5.34,"h":5.42,"l":5.18,"c":5.18,"v":263886},{"d":"1993-11-05","o":5.22,"h":5.22,"l":4.98,"c":5.06,"v":314562},{"d":"1993-11-08","o":5,"h":5.06,"l":4.98,"c":5.06,"v":131016},{"d":"1993-11-09","o":5.06,"h":5.14,"l":4.98,"c":5.06,"v":992508},{"d":"1993-11-10","o":4.98,"h":5.06,"l":4.98,"c":5.06,"v":498108},{"d":"1993-11-11","o":5.02,"h":5.1,"l":5.02,"c":5.02,"v":106296},{"d":"1993-11-12","o":5.22,"h":5.26,"l":5.14,"c":5.26,"v":1197066},{"d":"1993-11-15","o":5.26,"h":5.26,"l":5.18,"c":5.18,"v":387486},{"d":"1993-11-16","o":5.26,"h":5.26,"l":5.14,"c":5.22,"v":153882},{"d":"1993-11-17","o":5.14,"h":5.3,"l":5.14,"c":5.26,"v":1085208},{"d":"1993-11-18","o":5.26,"h":5.3,"l":5.18,"c":5.22,"v":660642},{"d":"1993-11-19","o":5.22,"h":5.3,"l":5.22,"c":5.24,"v":529626},{"d":"1993-11-22","o":5.22,"h":5.26,"l":5.18,"c":5.24,"v":918348},{"d":"1993-11-23","o":5.22,"h":5.3,"l":5.14,"c":5.22,"v":710700},{"d":"1993-11-24","o":5.22,"h":5.34,"l":5.22,"c":5.34,"v":332484},{"d":"1993-11-26","o":5.26,"h":5.38,"l":5.26,"c":5.38,"v":37698},{"d":"1993-11-29","o":5.38,"h":5.38,"l":5.26,"c":5.26,"v":269448},{"d":"1993-11-30","o":5.34,"h":5.34,"l":5.22,"c":5.22,"v":758904},{"d":"1993-12-01","o":5.34,"h":5.34,"l":5.22,"c":5.26,"v":149556},{"d":"1993-12-02","o":5.18,"h":5.26,"l":5.1,"c":5.18,"v":283044},{"d":"1993-12-03","o":5.18,"h":5.36,"l":5.16,"c":5.34,"v":588336},{"d":"1993-12-06","o":5.3,"h":5.42,"l":5.3,"c":5.34,"v":314562},{"d":"1993-12-07","o":5.42,"h":5.58,"l":5.42,"c":5.54,"v":362766},{"d":"1993-12-08","o":5.58,"h":5.62,"l":5.5,"c":5.62,"v":231750},{"d":"1993-12-09","o":5.62,"h":5.62,"l":5.54,"c":5.62,"v":409116},{"d":"1993-12-10","o":5.5,"h":5.62,"l":5.5,"c":5.54,"v":321360},{"d":"1993-12-13","o":5.62,"h":5.62,"l":5.46,"c":5.54,"v":116184},{"d":"1993-12-14","o":5.54,"h":5.54,"l":5.38,"c":5.5,"v":187254},{"d":"1993-12-15","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":183546},{"d":"1993-12-16","o":5.5,"h":5.5,"l":5.42,"c":5.48,"v":278718},{"d":"1993-12-17","o":5.5,"h":5.54,"l":5.46,"c":5.46,"v":404790},{"d":"1993-12-20","o":5.46,"h":5.54,"l":5.46,"c":5.52,"v":444960},{"d":"1993-12-21","o":5.54,"h":5.54,"l":5.46,"c":5.46,"v":194052},{"d":"1993-12-22","o":5.54,"h":5.58,"l":5.46,"c":5.5,"v":525918},{"d":"1993-12-23","o":5.5,"h":5.58,"l":5.5,"c":5.54,"v":261414},{"d":"1993-12-27","o":5.54,"h":5.62,"l":5.5,"c":5.58,"v":241020},{"d":"1993-12-28","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":1071612},{"d":"1993-12-29","o":5.66,"h":5.66,"l":5.58,"c":5.66,"v":388104},{"d":"1993-12-30","o":5.58,"h":5.66,"l":5.58,"c":5.58,"v":289224},{"d":"1993-12-31","o":5.66,"h":5.66,"l":5.58,"c":5.66,"v":176130},{"d":"1994-01-03","o":5.58,"h":5.78,"l":5.58,"c":5.78,"v":834918},{"d":"1994-01-04","o":5.7,"h":5.78,"l":5.7,"c":5.78,"v":252144},{"d":"1994-01-05","o":5.78,"h":5.78,"l":5.7,"c":5.72,"v":1129704},{"d":"1994-01-06","o":5.7,"h":5.74,"l":5.62,"c":5.74,"v":179220},{"d":"1994-01-07","o":5.66,"h":5.78,"l":5.62,"c":5.78,"v":581538},{"d":"1994-01-10","o":5.78,"h":5.91,"l":5.7,"c":5.89,"v":669294},{"d":"1994-01-11","o":5.91,"h":5.91,"l":5.74,"c":5.85,"v":272538},{"d":"1994-01-12","o":5.74,"h":5.87,"l":5.74,"c":5.87,"v":263268},{"d":"1994-01-13","o":5.74,"h":5.87,"l":5.74,"c":5.83,"v":339282},{"d":"1994-01-14","o":5.78,"h":5.91,"l":5.78,"c":5.91,"v":186018},{"d":"1994-01-17","o":5.91,"h":5.91,"l":5.83,"c":5.91,"v":66126},{"d":"1994-01-18","o":5.91,"h":5.91,"l":5.7,"c":5.74,"v":391812},{"d":"1994-01-19","o":5.7,"h":5.74,"l":5.62,"c":5.62,"v":312708},{"d":"1994-01-20","o":5.66,"h":5.7,"l":5.62,"c":5.7,"v":90846},{"d":"1994-01-21","o":5.7,"h":5.78,"l":5.66,"c":5.78,"v":331866},{"d":"1994-01-24","o":5.7,"h":5.78,"l":5.66,"c":5.74,"v":202086},{"d":"1994-01-25","o":5.74,"h":5.74,"l":5.66,"c":5.74,"v":494400},{"d":"1994-01-26","o":5.74,"h":5.78,"l":5.66,"c":5.74,"v":350406},{"d":"1994-01-27","o":5.78,"h":5.78,"l":5.7,"c":5.74,"v":84666},{"d":"1994-01-28","o":5.74,"h":5.78,"l":5.7,"c":5.7,"v":199614},{"d":"1994-01-31","o":5.78,"h":5.78,"l":5.7,"c":5.76,"v":98262},{"d":"1994-02-01","o":5.76,"h":5.76,"l":5.58,"c":5.7,"v":257088},{"d":"1994-02-02","o":5.7,"h":5.7,"l":5.46,"c":5.64,"v":158620},{"d":"1994-02-03","o":5.64,"h":5.64,"l":5.28,"c":5.34,"v":251732},{"d":"1994-02-04","o":5.34,"h":5.46,"l":5.34,"c":5.46,"v":356792},{"d":"1994-02-07","o":5.34,"h":5.52,"l":5.28,"c":5.43,"v":406232},{"d":"1994-02-08","o":5.58,"h":5.64,"l":5.46,"c":5.58,"v":616764},{"d":"1994-02-09","o":5.64,"h":5.76,"l":5.52,"c":5.64,"v":369564},{"d":"1994-02-10","o":5.7,"h":5.7,"l":5.64,"c":5.7,"v":78692},{"d":"1994-02-11","o":5.7,"h":5.7,"l":5.58,"c":5.67,"v":36256},{"d":"1994-02-14","o":5.7,"h":5.7,"l":5.58,"c":5.7,"v":208060},{"d":"1994-02-15","o":5.7,"h":5.83,"l":5.58,"c":5.83,"v":402112},{"d":"1994-02-16","o":5.83,"h":5.95,"l":5.76,"c":5.95,"v":571444},{"d":"1994-02-17","o":5.89,"h":5.89,"l":5.64,"c":5.76,"v":420240},{"d":"1994-02-18","o":5.7,"h":5.76,"l":5.58,"c":5.76,"v":135960},{"d":"1994-02-22","o":5.76,"h":5.83,"l":5.64,"c":5.83,"v":352672},{"d":"1994-02-23","o":5.83,"h":5.89,"l":5.7,"c":5.79,"v":82812},{"d":"1994-02-24","o":5.7,"h":5.89,"l":5.64,"c":5.76,"v":243492},{"d":"1994-02-25","o":5.64,"h":5.7,"l":5.46,"c":5.58,"v":489044},{"d":"1994-02-28","o":5.46,"h":5.58,"l":5.4,"c":5.58,"v":531068},{"d":"1994-03-01","o":5.46,"h":5.46,"l":5.22,"c":5.4,"v":308588},{"d":"1994-03-02","o":5.28,"h":5.58,"l":5.22,"c":5.52,"v":617176},{"d":"1994-03-03","o":5.58,"h":5.58,"l":5.34,"c":5.52,"v":529420},{"d":"1994-03-04","o":5.5,"h":5.56,"l":5.38,"c":5.5,"v":84000},{"d":"1994-03-07","o":5.56,"h":5.62,"l":5.38,"c":5.41,"v":258000},{"d":"1994-03-08","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":145200},{"d":"1994-03-09","o":5.5,"h":5.5,"l":5.38,"c":5.41,"v":102400},{"d":"1994-03-10","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":562400},{"d":"1994-03-11","o":5.44,"h":5.62,"l":5.44,"c":5.53,"v":466400},{"d":"1994-03-14","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":452000},{"d":"1994-03-15","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":786400},{"d":"1994-03-16","o":5.62,"h":5.69,"l":5.56,"c":5.69,"v":540000},{"d":"1994-03-17","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":2657600},{"d":"1994-03-18","o":5.75,"h":5.81,"l":5.69,"c":5.75,"v":491200},{"d":"1994-03-21","o":5.69,"h":5.81,"l":5.69,"c":5.81,"v":318000},{"d":"1994-03-22","o":5.62,"h":5.69,"l":5.56,"c":5.69,"v":261200},{"d":"1994-03-23","o":5.56,"h":5.81,"l":5.56,"c":5.81,"v":200800},{"d":"1994-03-24","o":5.66,"h":5.81,"l":5.5,"c":5.62,"v":251200},{"d":"1994-03-25","o":5.5,"h":5.56,"l":5.44,"c":5.56,"v":206400},{"d":"1994-03-28","o":5.56,"h":5.56,"l":5.44,"c":5.5,"v":274000},{"d":"1994-03-29","o":5.44,"h":5.56,"l":5.31,"c":5.38,"v":622000},{"d":"1994-03-30","o":5.38,"h":5.44,"l":5.25,"c":5.25,"v":400000},{"d":"1994-03-31","o":5.38,"h":5.38,"l":4.88,"c":5,"v":397200},{"d":"1994-04-04","o":4.81,"h":5,"l":4.81,"c":4.94,"v":227200},{"d":"1994-04-05","o":4.81,"h":5.12,"l":4.81,"c":5.06,"v":382800},{"d":"1994-04-06","o":5,"h":5.38,"l":5,"c":5.25,"v":343600},{"d":"1994-04-07","o":5.19,"h":5.38,"l":5.19,"c":5.22,"v":170800},{"d":"1994-04-08","o":5.31,"h":5.31,"l":5.12,"c":5.19,"v":162800},{"d":"1994-04-11","o":5.19,"h":5.31,"l":5.12,"c":5.28,"v":99600},{"d":"1994-04-12","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":57600},{"d":"1994-04-13","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":72400},{"d":"1994-04-14","o":5.25,"h":5.34,"l":5.19,"c":5.19,"v":230000},{"d":"1994-04-15","o":5.25,"h":5.25,"l":5.06,"c":5.25,"v":1586000},{"d":"1994-04-18","o":5.12,"h":5.19,"l":5.12,"c":5.19,"v":204800},{"d":"1994-04-19","o":5.12,"h":5.12,"l":4.62,"c":4.62,"v":705200},{"d":"1994-04-20","o":4.62,"h":4.75,"l":4.38,"c":4.5,"v":1207600},{"d":"1994-04-21","o":4.44,"h":4.56,"l":4.44,"c":4.53,"v":2044000},{"d":"1994-04-22","o":4.56,"h":4.62,"l":4.44,"c":4.52,"v":824800},{"d":"1994-04-25","o":4.44,"h":4.56,"l":4.44,"c":4.53,"v":2201600},{"d":"1994-04-26","o":4.5,"h":4.56,"l":4.5,"c":4.5,"v":364800},{"d":"1994-04-28","o":4.62,"h":4.62,"l":4.44,"c":4.56,"v":206400},{"d":"1994-04-29","o":4.56,"h":4.56,"l":4.44,"c":4.44,"v":394000},{"d":"1994-05-02","o":4.44,"h":4.56,"l":4.44,"c":4.47,"v":266400},{"d":"1994-05-03","o":4.56,"h":4.56,"l":4.44,"c":4.47,"v":334800},{"d":"1994-05-04","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":870800},{"d":"1994-05-05","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":988400},{"d":"1994-05-06","o":4.56,"h":4.56,"l":4.38,"c":4.5,"v":678000},{"d":"1994-05-09","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":73200},{"d":"1994-05-10","o":4.38,"h":4.44,"l":4.25,"c":4.31,"v":411600},{"d":"1994-05-11","o":4.19,"h":4.31,"l":4,"c":4.25,"v":560800},{"d":"1994-05-12","o":4.06,"h":4.25,"l":4.05,"c":4.09,"v":311600},{"d":"1994-05-13","o":4.12,"h":4.12,"l":4,"c":4.12,"v":657600},{"d":"1994-05-16","o":4.12,"h":4.31,"l":4,"c":4.12,"v":290800},{"d":"1994-05-17","o":4.31,"h":4.31,"l":4.12,"c":4.25,"v":142400},{"d":"1994-05-18","o":4.31,"h":4.31,"l":4.12,"c":4.31,"v":1587600},{"d":"1994-05-19","o":4.31,"h":4.5,"l":4.25,"c":4.44,"v":429200},{"d":"1994-05-20","o":4.25,"h":4.56,"l":4.25,"c":4.5,"v":371200},{"d":"1994-05-23","o":4.47,"h":4.56,"l":4.44,"c":4.44,"v":110800},{"d":"1994-05-24","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":424800},{"d":"1994-05-25","o":4.44,"h":4.5,"l":4.31,"c":4.31,"v":264400},{"d":"1994-05-26","o":4.44,"h":4.5,"l":4.31,"c":4.44,"v":568800},{"d":"1994-05-27","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":476400},{"d":"1994-05-31","o":4.38,"h":4.5,"l":4.38,"c":4.47,"v":747600},{"d":"1994-06-01","o":4.38,"h":4.5,"l":4.38,"c":4.44,"v":515200},{"d":"1994-06-02","o":4.5,"h":4.5,"l":4.44,"c":4.47,"v":351600},{"d":"1994-06-03","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":302400},{"d":"1994-06-06","o":4.5,"h":4.56,"l":4.5,"c":4.5,"v":593200},{"d":"1994-06-07","o":4.56,"h":4.56,"l":4.44,"c":4.5,"v":248800},{"d":"1994-06-08","o":4.5,"h":4.5,"l":4.19,"c":4.25,"v":176000},{"d":"1994-06-09","o":4.19,"h":4.38,"l":4.19,"c":4.34,"v":162400},{"d":"1994-06-10","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":86000},{"d":"1994-06-13","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":251600},{"d":"1994-06-14","o":4.5,"h":4.56,"l":4.31,"c":4.44,"v":217600},{"d":"1994-06-15","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":411200},{"d":"1994-06-16","o":4.44,"h":4.69,"l":4.44,"c":4.69,"v":484000},{"d":"1994-06-17","o":4.62,"h":4.69,"l":4.5,"c":4.5,"v":306800},{"d":"1994-06-20","o":4.56,"h":4.56,"l":4.44,"c":4.44,"v":66000},{"d":"1994-06-21","o":4.44,"h":4.56,"l":4.25,"c":4.25,"v":229600},{"d":"1994-06-22","o":4.31,"h":4.56,"l":4.31,"c":4.44,"v":340000},{"d":"1994-06-23","o":4.44,"h":4.75,"l":4.44,"c":4.66,"v":499600},{"d":"1994-06-24","o":4.75,"h":4.75,"l":4.56,"c":4.66,"v":568400},{"d":"1994-06-27","o":4.75,"h":4.75,"l":4.5,"c":4.69,"v":784800},{"d":"1994-06-28","o":4.56,"h":4.75,"l":4.56,"c":4.72,"v":220800},{"d":"1994-06-29","o":4.75,"h":4.75,"l":4.69,"c":4.72,"v":564400},{"d":"1994-06-30","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":907200},{"d":"1994-07-01","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":265200},{"d":"1994-07-05","o":4.75,"h":4.81,"l":4.69,"c":4.69,"v":79200},{"d":"1994-07-06","o":4.69,"h":4.75,"l":4.44,"c":4.5,"v":634000},{"d":"1994-07-07","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":179200},{"d":"1994-07-08","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":484000},{"d":"1994-07-11","o":4.56,"h":4.69,"l":4.44,"c":4.62,"v":379200},{"d":"1994-07-12","o":4.5,"h":4.59,"l":4.44,"c":4.56,"v":100800},{"d":"1994-07-13","o":4.56,"h":4.56,"l":4.44,"c":4.47,"v":3491200},{"d":"1994-07-14","o":4.56,"h":4.69,"l":4.44,"c":4.53,"v":321600},{"d":"1994-07-15","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":204800},{"d":"1994-07-18","o":4.5,"h":4.62,"l":4.38,"c":4.47,"v":424400},{"d":"1994-07-19","o":4.56,"h":4.56,"l":4.44,"c":4.47,"v":189200},{"d":"1994-07-20","o":4.38,"h":4.5,"l":4.31,"c":4.31,"v":478000},{"d":"1994-07-21","o":4.38,"h":4.38,"l":4.19,"c":4.19,"v":358400},{"d":"1994-07-22","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":255600},{"d":"1994-07-25","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":132400},{"d":"1994-07-26","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":130400},{"d":"1994-07-27","o":4.28,"h":4.31,"l":4.19,"c":4.19,"v":71600},{"d":"1994-07-28","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":271600},{"d":"1994-07-29","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":279600},{"d":"1994-08-01","o":4.38,"h":4.44,"l":4.31,"c":4.41,"v":181200},{"d":"1994-08-02","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":405600},{"d":"1994-08-03","o":4.44,"h":4.44,"l":4.31,"c":4.31,"v":417600},{"d":"1994-08-04","o":4.44,"h":4.44,"l":4.25,"c":4.38,"v":132400},{"d":"1994-08-05","o":4.25,"h":4.38,"l":4.19,"c":4.19,"v":82400},{"d":"1994-08-08","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":173200},{"d":"1994-08-09","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":61200},{"d":"1994-08-10","o":4.19,"h":4.31,"l":4,"c":4,"v":348400},{"d":"1994-08-11","o":3.94,"h":4.12,"l":3.94,"c":3.97,"v":760000},{"d":"1994-08-12","o":4,"h":4,"l":3.94,"c":3.94,"v":286000},{"d":"1994-08-15","o":3.94,"h":4,"l":3.94,"c":3.95,"v":446800},{"d":"1994-08-16","o":4,"h":4.12,"l":3.94,"c":4.06,"v":910000},{"d":"1994-08-17","o":4,"h":4.12,"l":4,"c":4.12,"v":43600},{"d":"1994-08-18","o":4.12,"h":4.12,"l":4.03,"c":4.06,"v":366800},{"d":"1994-08-19","o":4.12,"h":4.19,"l":4.06,"c":4.12,"v":1523200},{"d":"1994-08-22","o":4.06,"h":4.19,"l":4.06,"c":4.09,"v":317600},{"d":"1994-08-23","o":4.19,"h":4.19,"l":4.06,"c":4.19,"v":191600},{"d":"1994-08-24","o":4.19,"h":4.19,"l":4.06,"c":4.16,"v":210000},{"d":"1994-08-25","o":4.12,"h":4.25,"l":4.12,"c":4.19,"v":229200},{"d":"1994-08-26","o":4.12,"h":4.31,"l":4.12,"c":4.25,"v":198800},{"d":"1994-08-29","o":4.31,"h":4.38,"l":4.25,"c":4.34,"v":190400},{"d":"1994-08-30","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":310000},{"d":"1994-08-31","o":4.44,"h":4.44,"l":4.31,"c":4.31,"v":595600},{"d":"1994-09-01","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":238000},{"d":"1994-09-02","o":4.19,"h":4.44,"l":4.19,"c":4.44,"v":319200},{"d":"1994-09-06","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":143600},{"d":"1994-09-07","o":4.31,"h":4.44,"l":4.31,"c":4.41,"v":822000},{"d":"1994-09-08","o":4.33,"h":4.44,"l":4.31,"c":4.44,"v":65600},{"d":"1994-09-09","o":4.25,"h":4.44,"l":4.25,"c":4.28,"v":440400},{"d":"1994-09-12","o":4.25,"h":4.44,"l":4.25,"c":4.31,"v":245200},{"d":"1994-09-13","o":4.31,"h":4.56,"l":4.31,"c":4.5,"v":1032800},{"d":"1994-09-14","o":4.31,"h":4.5,"l":4.31,"c":4.5,"v":205600},{"d":"1994-09-15","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":660000},{"d":"1994-09-16","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":754000},{"d":"1994-09-19","o":4.5,"h":4.5,"l":4.31,"c":4.44,"v":71200},{"d":"1994-09-20","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":74400},{"d":"1994-09-21","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":108000},{"d":"1994-09-22","o":4.31,"h":4.44,"l":4.31,"c":4.34,"v":413200},{"d":"1994-09-23","o":4.31,"h":4.69,"l":4.31,"c":4.56,"v":406800},{"d":"1994-09-26","o":4.56,"h":4.69,"l":4.5,"c":4.5,"v":161600},{"d":"1994-09-27","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":2450800},{"d":"1994-09-28","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":155600},{"d":"1994-09-29","o":4.75,"h":4.75,"l":4.56,"c":4.75,"v":725600},{"d":"1994-09-30","o":4.62,"h":5.03,"l":4.62,"c":4.94,"v":1387600},{"d":"1994-10-03","o":4.94,"h":5.06,"l":4.88,"c":4.88,"v":870400},{"d":"1994-10-04","o":4.88,"h":5,"l":4.81,"c":4.81,"v":571200},{"d":"1994-10-05","o":5,"h":5,"l":4.69,"c":4.81,"v":1228400},{"d":"1994-10-06","o":4.69,"h":4.75,"l":4.44,"c":4.56,"v":1044800},{"d":"1994-10-07","o":4.44,"h":4.62,"l":4.44,"c":4.62,"v":310400},{"d":"1994-10-10","o":4.5,"h":4.81,"l":4.5,"c":4.81,"v":241200},{"d":"1994-10-11","o":4.81,"h":4.94,"l":4.75,"c":4.94,"v":296400},{"d":"1994-10-12","o":4.81,"h":4.88,"l":4.69,"c":4.69,"v":319200},{"d":"1994-10-13","o":4.81,"h":4.88,"l":4.69,"c":4.88,"v":85600},{"d":"1994-10-14","o":4.88,"h":5.06,"l":4.69,"c":5.06,"v":408400},{"d":"1994-10-17","o":4.94,"h":5.19,"l":4.94,"c":5.12,"v":1092400},{"d":"1994-10-18","o":5.12,"h":5.25,"l":5.06,"c":5.12,"v":379600},{"d":"1994-10-19","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":364400},{"d":"1994-10-20","o":5.12,"h":5.44,"l":5.12,"c":5.31,"v":311200},{"d":"1994-10-21","o":5.31,"h":5.44,"l":4.94,"c":5.03,"v":964400},{"d":"1994-10-24","o":4.94,"h":5.12,"l":4.94,"c":5,"v":992400},{"d":"1994-10-25","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":1038400},{"d":"1994-10-26","o":4.94,"h":5.06,"l":4.81,"c":4.94,"v":1640000},{"d":"1994-10-27","o":4.94,"h":5.06,"l":4.88,"c":5.06,"v":206400},{"d":"1994-10-28","o":4.94,"h":5.12,"l":4.94,"c":5.12,"v":377200},{"d":"1994-10-31","o":4.94,"h":5.12,"l":4.94,"c":4.94,"v":222400},{"d":"1994-11-01","o":4.94,"h":5.06,"l":4.94,"c":4.94,"v":418800},{"d":"1994-11-02","o":4.94,"h":5,"l":4.94,"c":4.94,"v":288400},{"d":"1994-11-03","o":4.94,"h":4.98,"l":4.94,"c":4.97,"v":118000},{"d":"1994-11-04","o":4.94,"h":5,"l":4.94,"c":4.94,"v":375600},{"d":"1994-11-07","o":5,"h":5,"l":4.88,"c":4.92,"v":390800},{"d":"1994-11-08","o":5,"h":5.06,"l":4.88,"c":5.06,"v":571200},{"d":"1994-11-09","o":5,"h":5.06,"l":4.88,"c":4.88,"v":733600},{"d":"1994-11-10","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":336800},{"d":"1994-11-11","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":114000},{"d":"1994-11-14","o":4.81,"h":4.88,"l":4.75,"c":4.78,"v":286800},{"d":"1994-11-15","o":4.75,"h":4.88,"l":4.75,"c":4.84,"v":1220400},{"d":"1994-11-16","o":4.88,"h":4.94,"l":4.81,"c":4.88,"v":377200},{"d":"1994-11-17","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":203600},{"d":"1994-11-18","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":222800},{"d":"1994-11-21","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":268400},{"d":"1994-11-22","o":4.81,"h":4.84,"l":4.62,"c":4.62,"v":635600},{"d":"1994-11-23","o":4.5,"h":4.69,"l":4.38,"c":4.56,"v":286000},{"d":"1994-11-25","o":4.56,"h":4.56,"l":4.44,"c":4.5,"v":47200},{"d":"1994-11-28","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":90000},{"d":"1994-11-29","o":4.5,"h":4.69,"l":4.44,"c":4.69,"v":294400},{"d":"1994-11-30","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":228000},{"d":"1994-12-01","o":4.69,"h":4.94,"l":4.69,"c":4.81,"v":211200},{"d":"1994-12-02","o":4.81,"h":4.94,"l":4.75,"c":4.94,"v":244000},{"d":"1994-12-05","o":4.81,"h":4.94,"l":4.81,"c":4.88,"v":430400},{"d":"1994-12-06","o":4.81,"h":4.88,"l":4.69,"c":4.69,"v":140000},{"d":"1994-12-07","o":4.69,"h":4.75,"l":4.62,"c":4.62,"v":142000},{"d":"1994-12-08","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":319200},{"d":"1994-12-09","o":4.62,"h":4.75,"l":4.56,"c":4.69,"v":106000},{"d":"1994-12-12","o":4.5,"h":4.69,"l":4.5,"c":4.62,"v":198800},{"d":"1994-12-13","o":4.61,"h":4.62,"l":4.44,"c":4.44,"v":231200},{"d":"1994-12-14","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":693200},{"d":"1994-12-15","o":4.56,"h":4.62,"l":4.56,"c":4.62,"v":386400},{"d":"1994-12-16","o":4.62,"h":4.62,"l":4.44,"c":4.5,"v":482800},{"d":"1994-12-19","o":4.5,"h":4.62,"l":4.44,"c":4.5,"v":656000},{"d":"1994-12-20","o":4.5,"h":4.56,"l":4.44,"c":4.56,"v":292000},{"d":"1994-12-21","o":4.5,"h":4.69,"l":4.5,"c":4.69,"v":742000},{"d":"1994-12-22","o":4.56,"h":4.94,"l":4.56,"c":4.94,"v":482000},{"d":"1994-12-23","o":4.75,"h":4.94,"l":4.75,"c":4.75,"v":379600},{"d":"1994-12-27","o":4.75,"h":4.94,"l":4.75,"c":4.78,"v":99200},{"d":"1994-12-28","o":4.75,"h":4.88,"l":4.75,"c":4.81,"v":840800},{"d":"1994-12-29","o":4.94,"h":4.94,"l":4.75,"c":4.94,"v":864400},{"d":"1994-12-30","o":4.81,"h":4.94,"l":4.81,"c":4.88,"v":1027200},{"d":"1995-01-03","o":4.81,"h":4.92,"l":4.69,"c":4.69,"v":383600},{"d":"1995-01-04","o":4.69,"h":4.81,"l":4.69,"c":4.81,"v":553600},{"d":"1995-01-05","o":4.69,"h":4.94,"l":4.69,"c":4.81,"v":356000},{"d":"1995-01-06","o":4.81,"h":4.94,"l":4.81,"c":4.94,"v":606000},{"d":"1995-01-09","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":489600},{"d":"1995-01-10","o":4.81,"h":4.88,"l":4.75,"c":4.75,"v":284000},{"d":"1995-01-11","o":4.75,"h":4.94,"l":4.75,"c":4.81,"v":351200},{"d":"1995-01-12","o":4.75,"h":4.94,"l":4.75,"c":4.84,"v":584000},{"d":"1995-01-13","o":4.75,"h":4.81,"l":4.62,"c":4.75,"v":545200},{"d":"1995-01-16","o":4.62,"h":4.75,"l":4.56,"c":4.56,"v":198800},{"d":"1995-01-17","o":4.56,"h":4.72,"l":4.5,"c":4.62,"v":508400},{"d":"1995-01-18","o":4.5,"h":4.62,"l":4.44,"c":4.5,"v":485600},{"d":"1995-01-19","o":4.56,"h":4.56,"l":4.44,"c":4.53,"v":138000},{"d":"1995-01-20","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":339600},{"d":"1995-01-23","o":4.56,"h":4.56,"l":4.44,"c":4.5,"v":370400},{"d":"1995-01-24","o":4.5,"h":4.56,"l":4.38,"c":4.5,"v":206800},{"d":"1995-01-25","o":4.38,"h":4.5,"l":4.38,"c":4.47,"v":240000},{"d":"1995-01-26","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":315600},{"d":"1995-01-27","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":616000},{"d":"1995-01-30","o":4.38,"h":4.44,"l":4.31,"c":4.34,"v":990000},{"d":"1995-01-31","o":4.31,"h":4.44,"l":4.31,"c":4.38,"v":168000},{"d":"1995-02-01","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":614400},{"d":"1995-02-02","o":4.25,"h":4.38,"l":4.06,"c":4.08,"v":971600},{"d":"1995-02-03","o":4.12,"h":4.19,"l":4,"c":4.12,"v":754000},{"d":"1995-02-06","o":4,"h":4.19,"l":4,"c":4.19,"v":342000},{"d":"1995-02-07","o":4.06,"h":4.31,"l":4.06,"c":4.22,"v":596800},{"d":"1995-02-08","o":4.19,"h":4.5,"l":4.19,"c":4.5,"v":1300400},{"d":"1995-02-09","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":315600},{"d":"1995-02-10","o":4.31,"h":4.38,"l":4.31,"c":4.38,"v":260800},{"d":"1995-02-13","o":4.31,"h":4.44,"l":4.25,"c":4.25,"v":386800},{"d":"1995-02-14","o":4.19,"h":4.31,"l":4.12,"c":4.31,"v":487600},{"d":"1995-02-15","o":4.38,"h":4.38,"l":4.19,"c":4.38,"v":264000},{"d":"1995-02-16","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":289200},{"d":"1995-02-17","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":276000},{"d":"1995-02-21","o":4.27,"h":4.38,"l":4.25,"c":4.25,"v":122400},{"d":"1995-02-22","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":538800},{"d":"1995-02-23","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":460800},{"d":"1995-02-24","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":239200},{"d":"1995-02-27","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":645600},{"d":"1995-02-28","o":4.25,"h":4.62,"l":4.25,"c":4.62,"v":864800},{"d":"1995-03-01","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":452800},{"d":"1995-03-02","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":179200},{"d":"1995-03-03","o":4.5,"h":4.62,"l":4.5,"c":4.56,"v":338000},{"d":"1995-03-06","o":4.56,"h":4.56,"l":4.44,"c":4.56,"v":132000},{"d":"1995-03-07","o":4.56,"h":4.56,"l":4.38,"c":4.38,"v":968800},{"d":"1995-03-08","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":128000},{"d":"1995-03-09","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":306000},{"d":"1995-03-10","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":782400},{"d":"1995-03-13","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":442800},{"d":"1995-03-14","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":905600},{"d":"1995-03-15","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":675600},{"d":"1995-03-16","o":4.5,"h":4.53,"l":4.38,"c":4.47,"v":398800},{"d":"1995-03-17","o":4.44,"h":4.53,"l":4.44,"c":4.53,"v":377200},{"d":"1995-03-20","o":4.53,"h":4.56,"l":4.44,"c":4.5,"v":290800},{"d":"1995-03-21","o":4.44,"h":4.5,"l":4.44,"c":4.48,"v":237600},{"d":"1995-03-22","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":537200},{"d":"1995-03-23","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":690000},{"d":"1995-03-24","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":682400},{"d":"1995-03-27","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":358000},{"d":"1995-03-28","o":4.5,"h":4.5,"l":4.31,"c":4.44,"v":409200},{"d":"1995-03-29","o":4.44,"h":4.44,"l":4.19,"c":4.19,"v":316400},{"d":"1995-03-30","o":4.19,"h":4.38,"l":4.19,"c":4.31,"v":758000},{"d":"1995-03-31","o":4.38,"h":4.44,"l":4.19,"c":4.44,"v":765600},{"d":"1995-04-03","o":4.31,"h":4.44,"l":4.25,"c":4.25,"v":316000},{"d":"1995-04-04","o":4.25,"h":4.44,"l":4.25,"c":4.25,"v":396400},{"d":"1995-04-05","o":4.25,"h":4.44,"l":4.25,"c":4.31,"v":704000},{"d":"1995-04-06","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":174800},{"d":"1995-04-07","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":119600},{"d":"1995-04-10","o":4.19,"h":4.31,"l":4.12,"c":4.25,"v":559200},{"d":"1995-04-11","o":4.25,"h":4.31,"l":4.12,"c":4.19,"v":414400},{"d":"1995-04-12","o":4.12,"h":4.53,"l":4.12,"c":4.5,"v":667600},{"d":"1995-04-13","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":406000},{"d":"1995-04-17","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":249200},{"d":"1995-04-18","o":4.12,"h":4.31,"l":4.12,"c":4.25,"v":248800},{"d":"1995-04-19","o":4.12,"h":4.31,"l":4.09,"c":4.12,"v":231600},{"d":"1995-04-20","o":4.12,"h":4.19,"l":4,"c":4.19,"v":835200},{"d":"1995-04-21","o":4.12,"h":4.19,"l":4.06,"c":4.19,"v":988000},{"d":"1995-04-24","o":4.06,"h":4.19,"l":4.03,"c":4.12,"v":1383200},{"d":"1995-04-25","o":4.06,"h":4.19,"l":4.06,"c":4.12,"v":497600},{"d":"1995-04-26","o":4.06,"h":4.19,"l":4.06,"c":4.19,"v":136800},{"d":"1995-04-27","o":4.19,"h":4.19,"l":4.06,"c":4.06,"v":46800},{"d":"1995-04-28","o":4.19,"h":4.38,"l":4.06,"c":4.31,"v":602800},{"d":"1995-05-01","o":4.38,"h":4.56,"l":4.31,"c":4.31,"v":538400},{"d":"1995-05-02","o":4.44,"h":4.44,"l":4.19,"c":4.31,"v":341200},{"d":"1995-05-03","o":4.31,"h":4.31,"l":4.12,"c":4.31,"v":813200},{"d":"1995-05-04","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":542000},{"d":"1995-05-05","o":4.12,"h":4.25,"l":4.06,"c":4.06,"v":517200},{"d":"1995-05-08","o":4.19,"h":4.19,"l":4.06,"c":4.06,"v":1026000},{"d":"1995-05-09","o":4.12,"h":4.25,"l":4.06,"c":4.25,"v":427600},{"d":"1995-05-10","o":4.12,"h":4.25,"l":4.12,"c":4.22,"v":412400},{"d":"1995-05-11","o":4.19,"h":4.44,"l":4.19,"c":4.44,"v":959600},{"d":"1995-05-12","o":4.44,"h":4.44,"l":4.25,"c":4.31,"v":1223200},{"d":"1995-05-15","o":4.44,"h":4.44,"l":4.31,"c":4.44,"v":1884800},{"d":"1995-05-16","o":4.38,"h":4.5,"l":4.38,"c":4.47,"v":1120400},{"d":"1995-05-17","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":290800},{"d":"1995-05-18","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":222400},{"d":"1995-05-19","o":4.44,"h":4.44,"l":4.31,"c":4.38,"v":746400},{"d":"1995-05-22","o":4.44,"h":4.44,"l":4.19,"c":4.31,"v":732000},{"d":"1995-05-23","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":416000},{"d":"1995-05-24","o":4.25,"h":4.38,"l":4.25,"c":4.31,"v":495600},{"d":"1995-05-25","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":116800},{"d":"1995-05-26","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":103200},{"d":"1995-05-30","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":224800},{"d":"1995-05-31","o":4.38,"h":4.38,"l":4.19,"c":4.38,"v":762400},{"d":"1995-06-01","o":4.25,"h":4.38,"l":4.12,"c":4.22,"v":157200},{"d":"1995-06-02","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":341600},{"d":"1995-06-05","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":93200},{"d":"1995-06-06","o":4.19,"h":4.31,"l":4.12,"c":4.12,"v":942400},{"d":"1995-06-07","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":269600},{"d":"1995-06-08","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":885600},{"d":"1995-06-09","o":4.19,"h":4.38,"l":4.19,"c":4.25,"v":1350800},{"d":"1995-06-12","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":780800},{"d":"1995-06-13","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":579200},{"d":"1995-06-14","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":1336400},{"d":"1995-06-15","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":1317600},{"d":"1995-06-16","o":4.19,"h":4.38,"l":4.19,"c":4.38,"v":2554000},{"d":"1995-06-19","o":4.38,"h":4.5,"l":4.31,"c":4.5,"v":265600},{"d":"1995-06-20","o":4.5,"h":4.53,"l":4.44,"c":4.53,"v":264400},{"d":"1995-06-21","o":4.47,"h":4.75,"l":4.47,"c":4.66,"v":1132400},{"d":"1995-06-22","o":4.75,"h":4.75,"l":4.66,"c":4.75,"v":192000},{"d":"1995-06-23","o":4.62,"h":4.75,"l":4.59,"c":4.59,"v":419600},{"d":"1995-06-26","o":4.59,"h":4.69,"l":4.59,"c":4.62,"v":278800},{"d":"1995-06-27","o":4.59,"h":4.69,"l":4.59,"c":4.66,"v":295200},{"d":"1995-06-28","o":4.59,"h":4.75,"l":4.59,"c":4.75,"v":299200},{"d":"1995-06-29","o":4.62,"h":4.75,"l":4.62,"c":4.66,"v":308000},{"d":"1995-06-30","o":4.66,"h":4.81,"l":4.62,"c":4.75,"v":561200},{"d":"1995-07-03","o":4.81,"h":4.81,"l":4.69,"c":4.72,"v":82000},{"d":"1995-07-05","o":4.81,"h":4.91,"l":4.72,"c":4.81,"v":835600},{"d":"1995-07-06","o":4.91,"h":5.16,"l":4.81,"c":5.06,"v":1229200},{"d":"1995-07-07","o":5.06,"h":5.12,"l":4.94,"c":5.06,"v":496000},{"d":"1995-07-10","o":5,"h":5.12,"l":5,"c":5.12,"v":1078800},{"d":"1995-07-11","o":5,"h":5.12,"l":5,"c":5,"v":348800},{"d":"1995-07-12","o":4.94,"h":5.19,"l":4.94,"c":5.19,"v":295200},{"d":"1995-07-13","o":5.06,"h":5.41,"l":5.06,"c":5.19,"v":1227200},{"d":"1995-07-14","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":200000},{"d":"1995-07-17","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":1682400},{"d":"1995-07-18","o":5.19,"h":5.25,"l":5.06,"c":5.06,"v":1393600},{"d":"1995-07-19","o":5,"h":5.12,"l":4.88,"c":4.97,"v":1865600},{"d":"1995-07-20","o":5.06,"h":5.06,"l":4.94,"c":5,"v":607200},{"d":"1995-07-21","o":4.94,"h":5,"l":4.94,"c":4.94,"v":395600},{"d":"1995-07-24","o":4.94,"h":4.97,"l":4.88,"c":4.95,"v":448800},{"d":"1995-07-25","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":642800},{"d":"1995-07-26","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":520800},{"d":"1995-07-27","o":4.75,"h":4.88,"l":4.62,"c":4.75,"v":293600},{"d":"1995-07-28","o":4.69,"h":4.75,"l":4.62,"c":4.62,"v":447600},{"d":"1995-07-31","o":4.62,"h":4.75,"l":4.62,"c":4.72,"v":1130000},{"d":"1995-08-01","o":4.66,"h":4.75,"l":4.62,"c":4.62,"v":215600},{"d":"1995-08-02","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":501200},{"d":"1995-08-03","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":142400},{"d":"1995-08-04","o":4.62,"h":4.72,"l":4.62,"c":4.64,"v":167600},{"d":"1995-08-07","o":4.69,"h":4.94,"l":4.62,"c":4.84,"v":993600},{"d":"1995-08-08","o":4.84,"h":4.94,"l":4.75,"c":4.75,"v":627200},{"d":"1995-08-09","o":4.81,"h":4.88,"l":4.75,"c":4.81,"v":148000},{"d":"1995-08-10","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":221600},{"d":"1995-08-11","o":4.75,"h":4.88,"l":4.66,"c":4.69,"v":366000},{"d":"1995-08-14","o":4.81,"h":4.81,"l":4.62,"c":4.75,"v":154400},{"d":"1995-08-15","o":4.69,"h":4.81,"l":4.69,"c":4.72,"v":227200},{"d":"1995-08-16","o":4.72,"h":4.94,"l":4.69,"c":4.88,"v":866400},{"d":"1995-08-17","o":4.75,"h":4.88,"l":4.75,"c":4.81,"v":658800},{"d":"1995-08-18","o":4.88,"h":4.88,"l":4.78,"c":4.78,"v":521600},{"d":"1995-08-21","o":4.78,"h":4.88,"l":4.78,"c":4.78,"v":174400},{"d":"1995-08-22","o":4.69,"h":4.88,"l":4.69,"c":4.72,"v":604800},{"d":"1995-08-23","o":4.69,"h":4.75,"l":4.62,"c":4.75,"v":348000},{"d":"1995-08-24","o":4.66,"h":4.75,"l":4.62,"c":4.62,"v":386800},{"d":"1995-08-25","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":440000},{"d":"1995-08-28","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":482000},{"d":"1995-08-29","o":4.66,"h":4.69,"l":4.62,"c":4.69,"v":1073600},{"d":"1995-08-30","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":152400},{"d":"1995-08-31","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":146800},{"d":"1995-09-01","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":281200},{"d":"1995-09-05","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":1226800},{"d":"1995-09-06","o":4.62,"h":4.69,"l":4.62,"c":4.66,"v":440000},{"d":"1995-09-07","o":4.62,"h":4.72,"l":4.62,"c":4.72,"v":406400},{"d":"1995-09-08","o":4.62,"h":4.72,"l":4.62,"c":4.66,"v":388000},{"d":"1995-09-11","o":4.66,"h":4.84,"l":4.66,"c":4.69,"v":754000},{"d":"1995-09-12","o":4.84,"h":4.84,"l":4.69,"c":4.69,"v":145200},{"d":"1995-09-13","o":4.81,"h":4.84,"l":4.69,"c":4.69,"v":1021600},{"d":"1995-09-14","o":4.69,"h":4.75,"l":4.66,"c":4.69,"v":650800},{"d":"1995-09-15","o":4.69,"h":4.75,"l":4.62,"c":4.62,"v":468000},{"d":"1995-09-18","o":4.62,"h":4.69,"l":4.62,"c":4.66,"v":362000},{"d":"1995-09-19","o":4.75,"h":4.81,"l":4.69,"c":4.75,"v":647600},{"d":"1995-09-20","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":304000},{"d":"1995-09-21","o":4.75,"h":4.81,"l":4.69,"c":4.69,"v":163600},{"d":"1995-09-22","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":470800},{"d":"1995-09-25","o":4.69,"h":4.75,"l":4.62,"c":4.66,"v":374400},{"d":"1995-09-26","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":790400},{"d":"1995-09-27","o":4.62,"h":4.69,"l":4.62,"c":4.66,"v":492800},{"d":"1995-09-28","o":4.69,"h":4.81,"l":4.62,"c":4.81,"v":490000},{"d":"1995-09-29","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":851200},{"d":"1995-10-02","o":4.75,"h":4.81,"l":4.69,"c":4.75,"v":602000},{"d":"1995-10-03","o":4.69,"h":4.81,"l":4.69,"c":4.81,"v":366000},{"d":"1995-10-04","o":4.69,"h":4.81,"l":4.69,"c":4.81,"v":384800},{"d":"1995-10-05","o":4.75,"h":5.06,"l":4.75,"c":5.06,"v":1119200},{"d":"1995-10-06","o":5,"h":5.06,"l":4.94,"c":4.94,"v":304000},{"d":"1995-10-09","o":4.94,"h":4.95,"l":4.81,"c":4.84,"v":530000},{"d":"1995-10-10","o":4.75,"h":4.94,"l":4.75,"c":4.94,"v":597600},{"d":"1995-10-11","o":5,"h":5.12,"l":4.88,"c":5.12,"v":503200},{"d":"1995-10-12","o":5.03,"h":5.19,"l":5.03,"c":5.19,"v":416400},{"d":"1995-10-13","o":5.12,"h":5.19,"l":5.06,"c":5.06,"v":550000},{"d":"1995-10-16","o":5.06,"h":5.16,"l":5.03,"c":5.06,"v":723200},{"d":"1995-10-17","o":5.03,"h":5.19,"l":5,"c":5.19,"v":299200},{"d":"1995-10-18","o":5.12,"h":5.22,"l":5.12,"c":5.16,"v":738800},{"d":"1995-10-19","o":5.12,"h":5.41,"l":5.12,"c":5.38,"v":412400},{"d":"1995-10-20","o":5.44,"h":5.44,"l":5.31,"c":5.31,"v":427200},{"d":"1995-10-23","o":5.38,"h":5.41,"l":5.25,"c":5.38,"v":306000},{"d":"1995-10-24","o":5.19,"h":5.31,"l":5.12,"c":5.19,"v":740000},{"d":"1995-10-25","o":5.19,"h":5.19,"l":5.06,"c":5.06,"v":420800},{"d":"1995-10-26","o":5.06,"h":5.11,"l":5,"c":5,"v":569600},{"d":"1995-10-27","o":5,"h":5.12,"l":4.94,"c":5.06,"v":434000},{"d":"1995-10-30","o":5,"h":5.19,"l":5,"c":5.16,"v":872000},{"d":"1995-10-31","o":5.11,"h":5.16,"l":4.94,"c":4.94,"v":606800},{"d":"1995-11-01","o":4.94,"h":4.97,"l":4.91,"c":4.94,"v":791200},{"d":"1995-11-02","o":4.91,"h":5.12,"l":4.91,"c":5.12,"v":604000},{"d":"1995-11-03","o":5.06,"h":5.25,"l":5.06,"c":5.25,"v":852000},{"d":"1995-11-06","o":5.12,"h":5.25,"l":5.06,"c":5.06,"v":275200},{"d":"1995-11-07","o":5.06,"h":5.12,"l":4.97,"c":4.97,"v":311200},{"d":"1995-11-08","o":4.97,"h":5.12,"l":4.97,"c":5.12,"v":172800},{"d":"1995-11-09","o":5.03,"h":5.19,"l":5.03,"c":5.19,"v":173600},{"d":"1995-11-10","o":5.06,"h":5.25,"l":5.03,"c":5.03,"v":376400},{"d":"1995-11-13","o":5.03,"h":5.12,"l":5.03,"c":5.09,"v":208000},{"d":"1995-11-14","o":5.03,"h":5.12,"l":4.97,"c":4.97,"v":175200},{"d":"1995-11-15","o":4.98,"h":5.03,"l":4.97,"c":5.03,"v":512400},{"d":"1995-11-16","o":4.97,"h":5.09,"l":4.97,"c":5,"v":459200},{"d":"1995-11-17","o":5.09,"h":5.09,"l":5,"c":5.06,"v":679200},{"d":"1995-11-20","o":5.06,"h":5.12,"l":5,"c":5,"v":363200},{"d":"1995-11-21","o":5,"h":5.12,"l":5,"c":5.12,"v":182800},{"d":"1995-11-22","o":5.12,"h":5.12,"l":5.06,"c":5.06,"v":95600},{"d":"1995-11-24","o":5.05,"h":5.12,"l":5,"c":5.12,"v":853600},{"d":"1995-11-27","o":5.03,"h":5.19,"l":5.03,"c":5.12,"v":262800},{"d":"1995-11-28","o":5.03,"h":5.16,"l":5.03,"c":5.12,"v":398000},{"d":"1995-11-29","o":5.06,"h":5.12,"l":5.06,"c":5.12,"v":269200},{"d":"1995-11-30","o":5.12,"h":5.19,"l":5.06,"c":5.06,"v":358400},{"d":"1995-12-01","o":5.06,"h":5.19,"l":5.06,"c":5.12,"v":768400},{"d":"1995-12-04","o":5.19,"h":5.19,"l":5.12,"c":5.19,"v":300000},{"d":"1995-12-05","o":5.12,"h":5.19,"l":5.12,"c":5.16,"v":619600},{"d":"1995-12-06","o":5.19,"h":5.19,"l":5.12,"c":5.12,"v":366800},{"d":"1995-12-07","o":5.12,"h":5.19,"l":5.12,"c":5.16,"v":332400},{"d":"1995-12-08","o":5.12,"h":5.22,"l":5.12,"c":5.22,"v":608800},{"d":"1995-12-11","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":145200},{"d":"1995-12-12","o":5.25,"h":5.31,"l":5.12,"c":5.12,"v":590800},{"d":"1995-12-13","o":5.25,"h":5.38,"l":5.19,"c":5.38,"v":680000},{"d":"1995-12-14","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":508000},{"d":"1995-12-15","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":582800},{"d":"1995-12-18","o":5.19,"h":5.31,"l":5.19,"c":5.25,"v":368800},{"d":"1995-12-19","o":5.19,"h":5.31,"l":5.12,"c":5.19,"v":725200},{"d":"1995-12-20","o":5.19,"h":5.25,"l":5.12,"c":5.12,"v":924400},{"d":"1995-12-21","o":5.19,"h":5.31,"l":5.12,"c":5.31,"v":495200},{"d":"1995-12-22","o":5.19,"h":5.31,"l":5.12,"c":5.31,"v":312400},{"d":"1995-12-26","o":5.31,"h":5.38,"l":5.25,"c":5.25,"v":292400},{"d":"1995-12-27","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":296000},{"d":"1995-12-28","o":5.31,"h":5.62,"l":5.31,"c":5.5,"v":610800},{"d":"1995-12-29","o":5.56,"h":6,"l":5.56,"c":5.97,"v":1930800},{"d":"1996-01-02","o":5.81,"h":5.94,"l":5.69,"c":5.75,"v":371200},{"d":"1996-01-03","o":5.62,"h":5.69,"l":5.44,"c":5.44,"v":375200},{"d":"1996-01-04","o":5.41,"h":5.56,"l":5.41,"c":5.5,"v":395200},{"d":"1996-01-05","o":5.5,"h":5.69,"l":5.5,"c":5.69,"v":180400},{"d":"1996-01-08","o":5.69,"h":5.69,"l":5.56,"c":5.56,"v":84000},{"d":"1996-01-09","o":5.59,"h":5.69,"l":5.56,"c":5.56,"v":346800},{"d":"1996-01-10","o":5.56,"h":5.84,"l":5.56,"c":5.69,"v":1004000},{"d":"1996-01-11","o":5.56,"h":5.69,"l":5.41,"c":5.5,"v":817600},{"d":"1996-01-12","o":5.41,"h":5.5,"l":5.34,"c":5.34,"v":180000},{"d":"1996-01-15","o":5.34,"h":5.38,"l":5.25,"c":5.25,"v":323200},{"d":"1996-01-16","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":1072000},{"d":"1996-01-17","o":5.38,"h":5.5,"l":5.31,"c":5.5,"v":1820000},{"d":"1996-01-18","o":5.44,"h":5.5,"l":5.38,"c":5.5,"v":229600},{"d":"1996-01-19","o":5.38,"h":5.44,"l":5.38,"c":5.38,"v":291200},{"d":"1996-01-22","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":182400},{"d":"1996-01-23","o":5.38,"h":5.44,"l":5.38,"c":5.38,"v":968800},{"d":"1996-01-24","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":1402400},{"d":"1996-01-25","o":5.41,"h":5.44,"l":5.38,"c":5.38,"v":1740000},{"d":"1996-01-26","o":5.39,"h":5.41,"l":5.38,"c":5.41,"v":492800},{"d":"1996-01-29","o":5.41,"h":5.5,"l":5.38,"c":5.38,"v":565600},{"d":"1996-01-30","o":5.44,"h":5.62,"l":5.44,"c":5.53,"v":314400},{"d":"1996-01-31","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":510400},{"d":"1996-02-01","o":5.5,"h":5.62,"l":5.5,"c":5.59,"v":183600},{"d":"1996-02-02","o":5.5,"h":5.62,"l":5.5,"c":5.56,"v":314400},{"d":"1996-02-05","o":5.62,"h":5.75,"l":5.56,"c":5.75,"v":457200},{"d":"1996-02-06","o":5.62,"h":5.69,"l":5.56,"c":5.62,"v":514400},{"d":"1996-02-07","o":5.69,"h":5.75,"l":5.62,"c":5.66,"v":169600},{"d":"1996-02-08","o":5.75,"h":5.75,"l":5.66,"c":5.75,"v":350000},{"d":"1996-02-09","o":5.66,"h":5.75,"l":5.66,"c":5.69,"v":192800},{"d":"1996-02-12","o":5.75,"h":5.75,"l":5.66,"c":5.66,"v":191600},{"d":"1996-02-13","o":5.69,"h":5.69,"l":5.59,"c":5.59,"v":968000},{"d":"1996-02-14","o":5.59,"h":5.69,"l":5.59,"c":5.66,"v":736400},{"d":"1996-02-15","o":5.69,"h":5.69,"l":5.56,"c":5.66,"v":354800},{"d":"1996-02-16","o":5.66,"h":5.66,"l":5.56,"c":5.66,"v":74000},{"d":"1996-02-20","o":5.66,"h":5.66,"l":5.47,"c":5.56,"v":935200},{"d":"1996-02-21","o":5.53,"h":5.62,"l":5.5,"c":5.62,"v":244400},{"d":"1996-02-22","o":5.59,"h":5.81,"l":5.56,"c":5.81,"v":1753200},{"d":"1996-02-23","o":5.69,"h":5.94,"l":5.69,"c":5.84,"v":552000},{"d":"1996-02-26","o":5.88,"h":5.91,"l":5.81,"c":5.91,"v":530800},{"d":"1996-02-27","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":127600},{"d":"1996-02-28","o":5.94,"h":6.12,"l":5.88,"c":6.12,"v":692000},{"d":"1996-02-29","o":6,"h":6.25,"l":6,"c":6.12,"v":575600},{"d":"1996-03-01","o":6.19,"h":6.31,"l":6.06,"c":6.06,"v":489200},{"d":"1996-03-04","o":6.06,"h":6.19,"l":6.06,"c":6.06,"v":288800},{"d":"1996-03-05","o":6.12,"h":6.19,"l":6.06,"c":6.19,"v":589600},{"d":"1996-03-06","o":6.06,"h":6.16,"l":6.06,"c":6.09,"v":703600},{"d":"1996-03-07","o":6.09,"h":6.12,"l":5.88,"c":5.88,"v":653600},{"d":"1996-03-08","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":641600},{"d":"1996-03-11","o":5.81,"h":5.94,"l":5.75,"c":5.94,"v":411600},{"d":"1996-03-12","o":5.94,"h":5.94,"l":5.84,"c":5.84,"v":508000},{"d":"1996-03-13","o":5.84,"h":6.06,"l":5.84,"c":6.03,"v":609200},{"d":"1996-03-14","o":6.06,"h":6.06,"l":6,"c":6,"v":912400},{"d":"1996-03-15","o":6.06,"h":6.16,"l":6.03,"c":6.09,"v":1778800},{"d":"1996-03-18","o":6.09,"h":6.09,"l":6.03,"c":6.09,"v":1667200},{"d":"1996-03-19","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":528800},{"d":"1996-03-20","o":5.94,"h":6,"l":5.88,"c":5.88,"v":2136800},{"d":"1996-03-21","o":6,"h":6.12,"l":5.91,"c":6,"v":428800},{"d":"1996-03-22","o":6,"h":6.06,"l":5.94,"c":6.06,"v":384000},{"d":"1996-03-25","o":6,"h":6.06,"l":6,"c":6,"v":431600},{"d":"1996-03-26","o":6.06,"h":6.19,"l":5.81,"c":5.81,"v":1402000},{"d":"1996-03-27","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":928400},{"d":"1996-03-28","o":5.88,"h":6,"l":5.81,"c":5.94,"v":1348000},{"d":"1996-03-29","o":5.94,"h":6.25,"l":5.94,"c":6.22,"v":856400},{"d":"1996-04-01","o":6.19,"h":6.25,"l":5.75,"c":6,"v":1208000},{"d":"1996-04-02","o":6,"h":6,"l":5.94,"c":6,"v":167200},{"d":"1996-04-03","o":5.94,"h":6.06,"l":5.88,"c":6.03,"v":190400},{"d":"1996-04-04","o":5.94,"h":6.06,"l":5.94,"c":5.94,"v":265600},{"d":"1996-04-08","o":5.81,"h":5.88,"l":5.69,"c":5.69,"v":840800},{"d":"1996-04-09","o":5.69,"h":5.81,"l":5.56,"c":5.56,"v":1063200},{"d":"1996-04-10","o":5.69,"h":5.69,"l":5.56,"c":5.62,"v":311200},{"d":"1996-04-11","o":5.66,"h":5.88,"l":5.62,"c":5.78,"v":470000},{"d":"1996-04-12","o":5.78,"h":5.88,"l":5.78,"c":5.88,"v":1045600},{"d":"1996-04-15","o":5.83,"h":5.88,"l":5.78,"c":5.81,"v":505600},{"d":"1996-04-16","o":5.88,"h":5.94,"l":5.81,"c":5.94,"v":209200},{"d":"1996-04-17","o":5.94,"h":6,"l":5.81,"c":5.88,"v":127600},{"d":"1996-04-18","o":5.88,"h":6.19,"l":5.88,"c":6.12,"v":372800},{"d":"1996-04-19","o":6.06,"h":6.19,"l":6,"c":6,"v":1931200},{"d":"1996-04-22","o":6.12,"h":6.12,"l":6,"c":6.06,"v":204800},{"d":"1996-04-23","o":6,"h":6.06,"l":5.81,"c":5.94,"v":262800},{"d":"1996-04-24","o":5.81,"h":5.88,"l":5.69,"c":5.81,"v":1259600},{"d":"1996-04-25","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":1718000},{"d":"1996-04-26","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":304000},{"d":"1996-04-29","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":334400},{"d":"1996-04-30","o":5.75,"h":5.81,"l":5.69,"c":5.69,"v":185200},{"d":"1996-05-01","o":5.72,"h":5.75,"l":5.69,"c":5.75,"v":380800},{"d":"1996-05-02","o":5.69,"h":5.94,"l":5.69,"c":5.81,"v":408800},{"d":"1996-05-03","o":5.81,"h":6.09,"l":5.81,"c":6.09,"v":862800},{"d":"1996-05-06","o":6.03,"h":6.09,"l":5.91,"c":5.94,"v":294400},{"d":"1996-05-07","o":5.91,"h":6,"l":5.88,"c":5.88,"v":516400},{"d":"1996-05-08","o":5.88,"h":5.97,"l":5.88,"c":5.88,"v":286000},{"d":"1996-05-09","o":5.88,"h":5.94,"l":5.88,"c":5.94,"v":205200},{"d":"1996-05-10","o":5.94,"h":6.06,"l":5.88,"c":6.06,"v":1698800},{"d":"1996-05-13","o":6,"h":6.09,"l":6,"c":6.09,"v":480000},{"d":"1996-05-14","o":6.09,"h":6.22,"l":6,"c":6.19,"v":984800},{"d":"1996-05-15","o":6.19,"h":6.31,"l":6.12,"c":6.19,"v":837600},{"d":"1996-05-16","o":6.19,"h":6.31,"l":6.16,"c":6.28,"v":246800},{"d":"1996-05-17","o":6.28,"h":6.28,"l":6.19,"c":6.19,"v":319600},{"d":"1996-05-20","o":6.19,"h":6.25,"l":6.19,"c":6.22,"v":404400},{"d":"1996-05-21","o":6.19,"h":6.59,"l":6.19,"c":6.5,"v":3336400},{"d":"1996-05-22","o":6.81,"h":7.41,"l":6.78,"c":7.22,"v":3260000},{"d":"1996-05-23","o":7.16,"h":7.31,"l":7.09,"c":7.16,"v":1477200},{"d":"1996-05-24","o":7.19,"h":7.28,"l":7.09,"c":7.19,"v":339600},{"d":"1996-05-28","o":7.25,"h":7.25,"l":6.94,"c":6.94,"v":782800},{"d":"1996-05-29","o":7.06,"h":7.06,"l":6.88,"c":6.94,"v":334800},{"d":"1996-05-30","o":7,"h":7.19,"l":6.88,"c":7.12,"v":504000},{"d":"1996-05-31","o":7.16,"h":7.16,"l":6.88,"c":6.94,"v":806400},{"d":"1996-06-03","o":6.88,"h":6.94,"l":6.75,"c":6.75,"v":407200},{"d":"1996-06-04","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":249600},{"d":"1996-06-05","o":6.81,"h":6.88,"l":6.75,"c":6.78,"v":312400},{"d":"1996-06-06","o":6.81,"h":7,"l":6.75,"c":6.81,"v":3521200},{"d":"1996-06-07","o":6.72,"h":6.88,"l":6.69,"c":6.75,"v":488400},{"d":"1996-06-10","o":6.69,"h":6.75,"l":6.62,"c":6.62,"v":452800},{"d":"1996-06-11","o":6.62,"h":6.81,"l":6.62,"c":6.75,"v":439600},{"d":"1996-06-12","o":6.81,"h":7,"l":6.75,"c":6.88,"v":569600},{"d":"1996-06-13","o":6.94,"h":6.94,"l":6.81,"c":6.91,"v":252800},{"d":"1996-06-14","o":6.81,"h":7,"l":6.81,"c":6.91,"v":232000},{"d":"1996-06-17","o":7,"h":7,"l":6.81,"c":6.81,"v":402400},{"d":"1996-06-18","o":6.84,"h":6.97,"l":6.81,"c":6.88,"v":541600},{"d":"1996-06-19","o":6.88,"h":7.12,"l":6.88,"c":7.03,"v":976400},{"d":"1996-06-20","o":7.06,"h":7.06,"l":6.81,"c":6.81,"v":1126000},{"d":"1996-06-21","o":6.88,"h":6.88,"l":6.81,"c":6.88,"v":408800},{"d":"1996-06-24","o":6.81,"h":6.81,"l":6.62,"c":6.75,"v":840400},{"d":"1996-06-25","o":6.69,"h":6.81,"l":6.66,"c":6.66,"v":168000},{"d":"1996-06-26","o":6.75,"h":6.75,"l":6.5,"c":6.72,"v":1490400},{"d":"1996-06-27","o":6.69,"h":6.81,"l":6.66,"c":6.75,"v":560000},{"d":"1996-06-28","o":6.72,"h":7.06,"l":6.72,"c":7.06,"v":956800},{"d":"1996-07-01","o":7.02,"h":7.19,"l":6.97,"c":7.19,"v":1086400},{"d":"1996-07-02","o":7.16,"h":7.5,"l":7.12,"c":7.44,"v":1580000},{"d":"1996-07-03","o":7.44,"h":7.78,"l":7.44,"c":7.72,"v":2768400},{"d":"1996-07-05","o":7.72,"h":7.75,"l":7.59,"c":7.62,"v":630800},{"d":"1996-07-08","o":7.69,"h":7.69,"l":7.59,"c":7.59,"v":932800},{"d":"1996-07-09","o":7.75,"h":7.81,"l":7.69,"c":7.78,"v":1430000},{"d":"1996-07-10","o":7.69,"h":7.78,"l":7.69,"c":7.69,"v":1901600},{"d":"1996-07-11","o":7.78,"h":8.03,"l":7.69,"c":8.03,"v":1173600},{"d":"1996-07-12","o":7.94,"h":8.19,"l":7.94,"c":8.19,"v":1642000},{"d":"1996-07-15","o":8.12,"h":8.25,"l":7.88,"c":7.88,"v":1939600},{"d":"1996-07-16","o":7.94,"h":8,"l":7.81,"c":7.94,"v":3679200},{"d":"1996-07-17","o":7.88,"h":8.31,"l":7.81,"c":8.31,"v":5049600},{"d":"1996-07-18","o":8.38,"h":8.47,"l":7.97,"c":8.03,"v":1679200},{"d":"1996-07-19","o":7.97,"h":8.06,"l":7.97,"c":7.97,"v":782000},{"d":"1996-07-22","o":8,"h":8.09,"l":7.97,"c":8.06,"v":937200},{"d":"1996-07-23","o":8.12,"h":8.16,"l":8,"c":8.09,"v":742000},{"d":"1996-07-24","o":7.88,"h":7.91,"l":7.84,"c":7.88,"v":753200},{"d":"1996-07-25","o":7.88,"h":8,"l":7.88,"c":7.88,"v":941600},{"d":"1996-07-26","o":8,"h":8.06,"l":7.88,"c":8.06,"v":642000},{"d":"1996-07-29","o":8,"h":8.03,"l":7.94,"c":7.94,"v":527200},{"d":"1996-07-30","o":7.94,"h":8.12,"l":7.94,"c":8.06,"v":1046400},{"d":"1996-07-31","o":7.97,"h":8.12,"l":7.97,"c":7.97,"v":1017600},{"d":"1996-08-01","o":7.97,"h":8.12,"l":7.97,"c":8.06,"v":1450400},{"d":"1996-08-02","o":8.06,"h":8.19,"l":7.94,"c":7.94,"v":2186800},{"d":"1996-08-05","o":7.94,"h":8,"l":7.88,"c":7.88,"v":848800},{"d":"1996-08-06","o":7.88,"h":7.94,"l":7.81,"c":7.94,"v":513200},{"d":"1996-08-07","o":7.81,"h":7.94,"l":7.81,"c":7.81,"v":327200},{"d":"1996-08-08","o":7.75,"h":7.75,"l":7.56,"c":7.56,"v":522400},{"d":"1996-08-09","o":7.56,"h":7.88,"l":7.5,"c":7.88,"v":1372400},{"d":"1996-08-12","o":7.88,"h":8.12,"l":7.69,"c":8.12,"v":786000},{"d":"1996-08-13","o":8,"h":8.31,"l":8,"c":8.12,"v":1687600},{"d":"1996-08-14","o":8.12,"h":8.44,"l":8.12,"c":8.34,"v":791200},{"d":"1996-08-15","o":8.28,"h":8.41,"l":8.28,"c":8.34,"v":988800},{"d":"1996-08-16","o":8.38,"h":8.41,"l":8.03,"c":8.12,"v":1412400},{"d":"1996-08-19","o":8.16,"h":8.16,"l":8,"c":8.12,"v":869600},{"d":"1996-08-20","o":8.03,"h":8.25,"l":8.03,"c":8.16,"v":1281200},{"d":"1996-08-21","o":8.25,"h":8.31,"l":8.19,"c":8.28,"v":899200},{"d":"1996-08-22","o":8.25,"h":8.31,"l":8.25,"c":8.31,"v":423600},{"d":"1996-08-23","o":8.31,"h":8.56,"l":8.25,"c":8.5,"v":412800},{"d":"1996-08-26","o":8.44,"h":8.69,"l":8.44,"c":8.66,"v":447200},{"d":"1996-08-27","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":1553200},{"d":"1996-08-28","o":8.75,"h":8.88,"l":8.56,"c":8.66,"v":1061600},{"d":"1996-08-29","o":8.56,"h":8.78,"l":8.56,"c":8.75,"v":900400},{"d":"1996-08-30","o":8.75,"h":8.89,"l":8.75,"c":8.88,"v":711200},{"d":"1996-09-03","o":8.69,"h":9,"l":8.69,"c":8.91,"v":1171200},{"d":"1996-09-04","o":8.88,"h":8.94,"l":8.75,"c":8.75,"v":996000},{"d":"1996-09-05","o":8.75,"h":8.81,"l":8.44,"c":8.44,"v":358400},{"d":"1996-09-06","o":8.44,"h":9.06,"l":8.44,"c":8.91,"v":1140400},{"d":"1996-09-09","o":8.81,"h":9.25,"l":8.81,"c":9.22,"v":784800},{"d":"1996-09-10","o":9.12,"h":9.31,"l":9.06,"c":9.09,"v":761200},{"d":"1996-09-11","o":9.03,"h":9.12,"l":8.97,"c":9.06,"v":800000},{"d":"1996-09-12","o":9.06,"h":9.06,"l":8.75,"c":8.81,"v":1284800},{"d":"1996-09-13","o":8.75,"h":9.06,"l":8.75,"c":9.06,"v":881200},{"d":"1996-09-16","o":8.94,"h":9.5,"l":8.94,"c":9.25,"v":1941600},{"d":"1996-09-17","o":9.31,"h":9.31,"l":9.06,"c":9.12,"v":723600},{"d":"1996-09-18","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":147200},{"d":"1996-09-19","o":9.06,"h":9.34,"l":9.06,"c":9.19,"v":2096400},{"d":"1996-09-20","o":9.25,"h":9.44,"l":9.19,"c":9.44,"v":750800},{"d":"1996-09-23","o":9.44,"h":9.44,"l":9.28,"c":9.28,"v":250000},{"d":"1996-09-24","o":9.28,"h":9.88,"l":9.28,"c":9.84,"v":7911600},{"d":"1996-09-25","o":9.75,"h":10,"l":9.66,"c":10,"v":1720800},{"d":"1996-09-26","o":9.94,"h":10.12,"l":9.94,"c":10,"v":2834800},{"d":"1996-09-27","o":10,"h":10.06,"l":9.94,"c":9.97,"v":487600},{"d":"1996-09-30","o":10.03,"h":10.03,"l":9.81,"c":9.84,"v":1002800},{"d":"1996-10-01","o":9.81,"h":10.16,"l":9.81,"c":10.06,"v":1281200},{"d":"1996-10-02","o":10.5,"h":10.69,"l":10.44,"c":10.62,"v":1902000},{"d":"1996-10-03","o":10.62,"h":11.44,"l":10.62,"c":11.22,"v":2178400},{"d":"1996-10-04","o":11.31,"h":11.31,"l":11.06,"c":11.16,"v":1702000},{"d":"1996-10-07","o":11.19,"h":11.22,"l":10.84,"c":10.91,"v":1599600},{"d":"1996-10-08","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":2032000},{"d":"1996-10-09","o":10.75,"h":10.81,"l":10.59,"c":10.59,"v":1776000},{"d":"1996-10-10","o":10.75,"h":10.81,"l":10.59,"c":10.69,"v":858400},{"d":"1996-10-11","o":10.75,"h":10.75,"l":10.44,"c":10.59,"v":973600},{"d":"1996-10-14","o":10.5,"h":10.56,"l":10.19,"c":10.34,"v":592800},{"d":"1996-10-15","o":10.28,"h":10.66,"l":10.28,"c":10.38,"v":872000},{"d":"1996-10-16","o":10.38,"h":10.47,"l":10.28,"c":10.34,"v":308400},{"d":"1996-10-17","o":10.31,"h":10.34,"l":10.09,"c":10.16,"v":555200},{"d":"1996-10-18","o":10.16,"h":10.28,"l":10.09,"c":10.28,"v":835600},{"d":"1996-10-21","o":10.25,"h":10.28,"l":10.19,"c":10.25,"v":213600},{"d":"1996-10-22","o":10.19,"h":10.25,"l":10.09,"c":10.25,"v":929600},{"d":"1996-10-23","o":10.19,"h":10.28,"l":10.19,"c":10.28,"v":172000},{"d":"1996-10-24","o":10.31,"h":10.53,"l":10.31,"c":10.53,"v":221200},{"d":"1996-10-25","o":10.59,"h":10.84,"l":10.59,"c":10.84,"v":281600},{"d":"1996-10-28","o":10.84,"h":10.84,"l":10.75,"c":10.81,"v":644000},{"d":"1996-10-29","o":10.88,"h":10.91,"l":10.78,"c":10.84,"v":300000},{"d":"1996-10-30","o":10.84,"h":10.84,"l":10.78,"c":10.84,"v":227200},{"d":"1996-10-31","o":10.88,"h":11.03,"l":10.88,"c":10.97,"v":360800},{"d":"1996-11-01","o":11.03,"h":11.06,"l":10.88,"c":10.97,"v":258000},{"d":"1996-11-04","o":11.03,"h":11.25,"l":10.89,"c":11.25,"v":498800},{"d":"1996-11-05","o":11.25,"h":11.41,"l":11.22,"c":11.41,"v":398400},{"d":"1996-11-06","o":11.56,"h":11.84,"l":11.56,"c":11.84,"v":742800},{"d":"1996-11-07","o":11.78,"h":11.78,"l":11.41,"c":11.53,"v":508400},{"d":"1996-11-08","o":11.53,"h":11.56,"l":11.47,"c":11.47,"v":88000},{"d":"1996-11-11","o":11.53,"h":11.53,"l":11.47,"c":11.5,"v":61200},{"d":"1996-11-12","o":11.5,"h":11.56,"l":11.28,"c":11.56,"v":569600},{"d":"1996-11-13","o":11.53,"h":12.28,"l":11.47,"c":12.28,"v":499200},{"d":"1996-11-14","o":12.28,"h":12.31,"l":12.28,"c":12.31,"v":444400},{"d":"1996-11-15","o":12.25,"h":12.28,"l":12.16,"c":12.19,"v":958800},{"d":"1996-11-18","o":12.22,"h":12.47,"l":12.22,"c":12.41,"v":280800},{"d":"1996-11-19","o":12.41,"h":12.41,"l":12.25,"c":12.25,"v":342000},{"d":"1996-11-20","o":12.25,"h":12.53,"l":12.25,"c":12.34,"v":1416800},{"d":"1996-11-21","o":12.38,"h":12.41,"l":12.28,"c":12.28,"v":478000},{"d":"1996-11-22","o":12.28,"h":12.38,"l":12.28,"c":12.34,"v":653200},{"d":"1996-11-25","o":12.31,"h":12.31,"l":12.19,"c":12.22,"v":338400},{"d":"1996-11-26","o":12.25,"h":12.28,"l":12.22,"c":12.28,"v":516400},{"d":"1996-11-27","o":12.25,"h":12.28,"l":12.06,"c":12.12,"v":228000},{"d":"1996-11-29","o":12.19,"h":12.25,"l":12.16,"c":12.22,"v":98000},{"d":"1996-12-02","o":12.12,"h":12.12,"l":12,"c":12.06,"v":164400},{"d":"1996-12-03","o":12.09,"h":12.12,"l":12,"c":12.12,"v":178800},{"d":"1996-12-04","o":12.06,"h":12.06,"l":11.84,"c":11.84,"v":406400},{"d":"1996-12-05","o":11.91,"h":11.94,"l":11.78,"c":11.94,"v":632800},{"d":"1996-12-06","o":11.69,"h":11.94,"l":11.62,"c":11.88,"v":246400},{"d":"1996-12-09","o":11.88,"h":12.06,"l":11.88,"c":12.06,"v":630800},{"d":"1996-12-10","o":12.12,"h":12.25,"l":11.72,"c":11.91,"v":1178000},{"d":"1996-12-11","o":11.78,"h":11.97,"l":11.69,"c":11.94,"v":448400},{"d":"1996-12-12","o":12,"h":12.03,"l":11.91,"c":11.91,"v":453600},{"d":"1996-12-13","o":11.91,"h":12.03,"l":11.84,"c":12.03,"v":299200},{"d":"1996-12-16","o":12,"h":12,"l":11.92,"c":11.94,"v":546000},{"d":"1996-12-17","o":11.78,"h":11.81,"l":11.31,"c":11.53,"v":815200},{"d":"1996-12-18","o":11.59,"h":11.69,"l":11.47,"c":11.69,"v":400400},{"d":"1996-12-19","o":11.72,"h":11.72,"l":11.56,"c":11.62,"v":797200},{"d":"1996-12-20","o":11.59,"h":11.72,"l":11.38,"c":11.53,"v":587600},{"d":"1996-12-23","o":11.59,"h":11.69,"l":11.56,"c":11.59,"v":561600},{"d":"1996-12-24","o":11.62,"h":11.78,"l":11.47,"c":11.56,"v":164400},{"d":"1996-12-26","o":11.56,"h":11.59,"l":11.25,"c":11.25,"v":326800},{"d":"1996-12-27","o":11.34,"h":11.38,"l":11,"c":11.03,"v":660400},{"d":"1996-12-30","o":11.03,"h":11.34,"l":10.94,"c":11.34,"v":379600},{"d":"1996-12-31","o":11.34,"h":11.62,"l":11.16,"c":11.62,"v":615200},{"d":"1997-01-02","o":11.53,"h":11.53,"l":11.19,"c":11.34,"v":918400},{"d":"1997-01-03","o":11.28,"h":11.34,"l":11.19,"c":11.31,"v":464400},{"d":"1997-01-06","o":11.38,"h":11.62,"l":11.31,"c":11.62,"v":800000},{"d":"1997-01-07","o":11.62,"h":11.78,"l":11.53,"c":11.75,"v":184000},{"d":"1997-01-08","o":11.81,"h":12,"l":11.69,"c":11.84,"v":300000},{"d":"1997-01-09","o":11.91,"h":11.94,"l":11.81,"c":11.88,"v":338800},{"d":"1997-01-10","o":11.88,"h":12.16,"l":11.88,"c":12.12,"v":472400},{"d":"1997-01-13","o":12.12,"h":12.12,"l":11.84,"c":12,"v":434000},{"d":"1997-01-14","o":11.91,"h":12.03,"l":11.88,"c":12.03,"v":482000},{"d":"1997-01-15","o":12.03,"h":12.16,"l":11.97,"c":12,"v":522000},{"d":"1997-01-16","o":11.97,"h":12.16,"l":11.88,"c":12.12,"v":79200},{"d":"1997-01-17","o":12.12,"h":12.72,"l":12.12,"c":12.56,"v":296800},{"d":"1997-01-20","o":12.53,"h":12.56,"l":12.28,"c":12.56,"v":486800},{"d":"1997-01-21","o":12.56,"h":12.56,"l":12.44,"c":12.53,"v":225600},{"d":"1997-01-22","o":12.53,"h":12.66,"l":12.47,"c":12.47,"v":377200},{"d":"1997-01-23","o":12.47,"h":12.81,"l":12.44,"c":12.66,"v":686400},{"d":"1997-01-24","o":12.62,"h":12.94,"l":12.53,"c":12.88,"v":669200},{"d":"1997-01-27","o":13,"h":13.41,"l":12.97,"c":13.41,"v":647200},{"d":"1997-01-28","o":13.41,"h":14,"l":13.41,"c":13.91,"v":1632800},{"d":"1997-01-29","o":14,"h":14.09,"l":13.81,"c":14,"v":1684000},{"d":"1997-01-30","o":13.97,"h":14.38,"l":13.97,"c":14.28,"v":1656000},{"d":"1997-01-31","o":14.28,"h":14.84,"l":14.28,"c":14.84,"v":1026400},{"d":"1997-02-03","o":14.97,"h":15.5,"l":14.88,"c":15.5,"v":1024000},{"d":"1997-02-04","o":15.5,"h":15.5,"l":14.94,"c":15.12,"v":1350800},{"d":"1997-02-05","o":14.97,"h":14.97,"l":14.25,"c":14.25,"v":1327600},{"d":"1997-02-06","o":14.31,"h":14.75,"l":14.28,"c":14.72,"v":619600},{"d":"1997-02-07","o":14.66,"h":14.97,"l":14.62,"c":14.81,"v":1553200},{"d":"1997-02-10","o":14.94,"h":15.09,"l":14.44,"c":14.44,"v":1066400},{"d":"1997-02-11","o":14.44,"h":14.88,"l":14.44,"c":14.88,"v":596000},{"d":"1997-02-12","o":14.94,"h":15.06,"l":14.91,"c":15.03,"v":1064800},{"d":"1997-02-13","o":15.03,"h":15.66,"l":15.03,"c":15.53,"v":820800},{"d":"1997-02-14","o":15.5,"h":15.53,"l":15.28,"c":15.41,"v":466800},{"d":"1997-02-18","o":15.75,"h":16.72,"l":15.75,"c":16.69,"v":1447600},{"d":"1997-02-19","o":16.72,"h":17.06,"l":16.56,"c":16.91,"v":1773600},{"d":"1997-02-20","o":16.84,"h":16.84,"l":16.5,"c":16.66,"v":1126400},{"d":"1997-02-21","o":16.56,"h":16.75,"l":16.5,"c":16.56,"v":806400},{"d":"1997-02-24","o":16.56,"h":16.69,"l":16.56,"c":16.69,"v":831200},{"d":"1997-02-25","o":16.75,"h":16.94,"l":16.53,"c":16.59,"v":648800},{"d":"1997-02-26","o":16.53,"h":16.59,"l":16.25,"c":16.34,"v":504400},{"d":"1997-02-27","o":16.28,"h":16.31,"l":16.06,"c":16.19,"v":174000},{"d":"1997-02-28","o":16.19,"h":16.44,"l":16.12,"c":16.34,"v":606000},{"d":"1997-03-03","o":16.38,"h":16.44,"l":16.12,"c":16.16,"v":717600},{"d":"1997-03-04","o":16.28,"h":16.28,"l":15.94,"c":15.94,"v":337600},{"d":"1997-03-05","o":15.88,"h":15.97,"l":15.59,"c":15.78,"v":611600},{"d":"1997-03-06","o":15.81,"h":15.81,"l":15.19,"c":15.28,"v":454400},{"d":"1997-03-07","o":15.34,"h":15.75,"l":15.31,"c":15.75,"v":652400},{"d":"1997-03-10","o":15.75,"h":16.19,"l":15.72,"c":15.72,"v":514800},{"d":"1997-03-11","o":15.84,"h":16.03,"l":15.81,"c":15.94,"v":476800},{"d":"1997-03-12","o":15.91,"h":15.91,"l":15.5,"c":15.5,"v":330400},{"d":"1997-03-13","o":15.53,"h":15.69,"l":15.47,"c":15.47,"v":246800},{"d":"1997-03-14","o":15.5,"h":15.88,"l":15.47,"c":15.88,"v":368400},{"d":"1997-03-17","o":15.84,"h":15.88,"l":15.69,"c":15.88,"v":90800},{"d":"1997-03-18","o":15.78,"h":15.81,"l":15.19,"c":15.22,"v":426400},{"d":"1997-03-19","o":15.25,"h":15.38,"l":15.19,"c":15.22,"v":806400},{"d":"1997-03-20","o":15.28,"h":15.31,"l":15.06,"c":15.12,"v":299200},{"d":"1997-03-21","o":15.22,"h":15.28,"l":15.09,"c":15.09,"v":306800},{"d":"1997-03-24","o":15.03,"h":15.03,"l":14.59,"c":14.66,"v":648800},{"d":"1997-03-25","o":14.66,"h":14.69,"l":14.62,"c":14.62,"v":5896400},{"d":"1997-03-26","o":14.66,"h":14.66,"l":14.5,"c":14.5,"v":700400},{"d":"1997-03-27","o":14.5,"h":14.53,"l":14,"c":14.06,"v":1120400},{"d":"1997-03-31","o":14.06,"h":14.31,"l":14,"c":14,"v":706800},{"d":"1997-04-01","o":14.03,"h":14.06,"l":13.88,"c":13.91,"v":325600},{"d":"1997-04-02","o":13.91,"h":14.03,"l":13.75,"c":14,"v":716400},{"d":"1997-04-03","o":14.19,"h":14.72,"l":14.19,"c":14.59,"v":2519600},{"d":"1997-04-04","o":14.56,"h":14.84,"l":14.56,"c":14.78,"v":1288000},{"d":"1997-04-07","o":15,"h":15,"l":14.88,"c":14.97,"v":841200},{"d":"1997-04-08","o":15.03,"h":15.03,"l":14.75,"c":15,"v":690800},{"d":"1997-04-09","o":15.06,"h":15.06,"l":14.97,"c":15.03,"v":507600},{"d":"1997-04-10","o":15.06,"h":15.06,"l":14.94,"c":14.97,"v":638000},{"d":"1997-04-11","o":14.94,"h":14.94,"l":14.66,"c":14.69,"v":176800},{"d":"1997-04-14","o":14.69,"h":14.88,"l":14.59,"c":14.88,"v":784400},{"d":"1997-04-15","o":15,"h":15.31,"l":15,"c":15.25,"v":1716000},{"d":"1997-04-16","o":15.25,"h":15.47,"l":15.25,"c":15.47,"v":1144800},{"d":"1997-04-17","o":15.41,"h":15.44,"l":14.84,"c":14.88,"v":374000},{"d":"1997-04-18","o":14.94,"h":14.94,"l":14.56,"c":14.62,"v":303600},{"d":"1997-04-21","o":14.66,"h":14.66,"l":14.25,"c":14.38,"v":406000},{"d":"1997-04-22","o":14.47,"h":15.03,"l":14.44,"c":15.03,"v":621200},{"d":"1997-04-23","o":15.06,"h":15.41,"l":15.06,"c":15.38,"v":1023600},{"d":"1997-04-24","o":15.47,"h":15.59,"l":15.44,"c":15.53,"v":532000},{"d":"1997-04-25","o":15.41,"h":15.41,"l":15.28,"c":15.28,"v":425200},{"d":"1997-04-28","o":15.16,"h":15.53,"l":14.88,"c":15.53,"v":600800},{"d":"1997-04-29","o":15.59,"h":16.16,"l":15.59,"c":16,"v":1115200},{"d":"1997-04-30","o":16.03,"h":16.31,"l":16.03,"c":16.31,"v":1027200},{"d":"1997-05-01","o":16.38,"h":16.38,"l":15.78,"c":15.88,"v":1180000},{"d":"1997-05-02","o":15.94,"h":16.31,"l":15.84,"c":16.31,"v":827600},{"d":"1997-05-05","o":16.38,"h":17,"l":16.38,"c":17,"v":1334400},{"d":"1997-05-06","o":16.94,"h":16.97,"l":16.66,"c":16.88,"v":771200},{"d":"1997-05-07","o":16.75,"h":16.81,"l":16.62,"c":16.62,"v":274800},{"d":"1997-05-08","o":16.62,"h":16.94,"l":16.59,"c":16.75,"v":252000},{"d":"1997-05-09","o":16.69,"h":16.72,"l":16.41,"c":16.44,"v":568800},{"d":"1997-05-12","o":16.44,"h":16.56,"l":16.28,"c":16.44,"v":510400},{"d":"1997-05-13","o":16.41,"h":16.62,"l":16.34,"c":16.53,"v":330400},{"d":"1997-05-14","o":16.53,"h":16.59,"l":16.38,"c":16.53,"v":255200},{"d":"1997-05-15","o":16.5,"h":16.59,"l":16.47,"c":16.59,"v":195200},{"d":"1997-05-16","o":16.66,"h":16.84,"l":16.66,"c":16.84,"v":586000},{"d":"1997-05-19","o":16.94,"h":17.31,"l":16.94,"c":17.06,"v":463600},{"d":"1997-05-20","o":17.03,"h":17.09,"l":16.91,"c":17.09,"v":855600},{"d":"1997-05-21","o":17.16,"h":17.41,"l":17.16,"c":17.38,"v":561200},{"d":"1997-05-22","o":17.41,"h":17.69,"l":17.41,"c":17.56,"v":868000},{"d":"1997-05-23","o":17.56,"h":17.69,"l":17.53,"c":17.69,"v":282800},{"d":"1997-05-27","o":17.69,"h":18.28,"l":17.59,"c":18.03,"v":1519600},{"d":"1997-05-28","o":17.91,"h":17.94,"l":17.38,"c":17.47,"v":1052400},{"d":"1997-05-29","o":17.69,"h":17.84,"l":17.59,"c":17.66,"v":750000},{"d":"1997-05-30","o":17.59,"h":17.97,"l":17.59,"c":17.94,"v":160400},{"d":"1997-06-02","o":18.09,"h":18.41,"l":18,"c":18.41,"v":586800},{"d":"1997-06-03","o":18.41,"h":18.88,"l":18.41,"c":18.5,"v":1130400},{"d":"1997-06-04","o":18.25,"h":18.62,"l":18.25,"c":18.5,"v":345200},{"d":"1997-06-05","o":18.47,"h":18.53,"l":18.38,"c":18.44,"v":484800},{"d":"1997-06-06","o":18.44,"h":18.75,"l":18.31,"c":18.69,"v":280000},{"d":"1997-06-09","o":18.5,"h":18.5,"l":18.31,"c":18.5,"v":576400},{"d":"1997-06-10","o":18.53,"h":18.66,"l":18.5,"c":18.56,"v":425600},{"d":"1997-06-11","o":18.5,"h":18.53,"l":18.19,"c":18.31,"v":331200},{"d":"1997-06-12","o":18.25,"h":18.25,"l":17.88,"c":18,"v":430400},{"d":"1997-06-13","o":17.97,"h":18.44,"l":17.97,"c":18.19,"v":582000},{"d":"1997-06-16","o":18.19,"h":18.27,"l":17.88,"c":17.97,"v":805600},{"d":"1997-06-17","o":17.97,"h":18,"l":17.66,"c":17.72,"v":530400},{"d":"1997-06-18","o":17.78,"h":18.03,"l":17.69,"c":18,"v":838400},{"d":"1997-06-19","o":18,"h":18.16,"l":17.94,"c":17.97,"v":1004000},{"d":"1997-06-20","o":17.97,"h":18,"l":17.75,"c":17.78,"v":485600},{"d":"1997-06-23","o":17.75,"h":17.75,"l":17.28,"c":17.44,"v":1102400},{"d":"1997-06-24","o":17.44,"h":17.62,"l":17.44,"c":17.59,"v":676800},{"d":"1997-06-25","o":17.56,"h":17.69,"l":17.53,"c":17.62,"v":810000},{"d":"1997-06-26","o":17.58,"h":17.72,"l":17.58,"c":17.69,"v":474400},{"d":"1997-06-27","o":17.75,"h":17.97,"l":17.75,"c":17.94,"v":367600},{"d":"1997-06-30","o":17.97,"h":18,"l":17.56,"c":17.69,"v":629600},{"d":"1997-07-01","o":17.69,"h":17.75,"l":17.31,"c":17.69,"v":646400},{"d":"1997-07-02","o":17.72,"h":17.81,"l":17.48,"c":17.59,"v":445200},{"d":"1997-07-03","o":17.62,"h":17.94,"l":17.62,"c":17.84,"v":226400},{"d":"1997-07-07","o":17.98,"h":18.06,"l":17.75,"c":18.06,"v":1053600},{"d":"1997-07-08","o":18.12,"h":18.3,"l":18.12,"c":18.19,"v":1200000},{"d":"1997-07-09","o":18.25,"h":18.41,"l":18.22,"c":18.22,"v":1107600},{"d":"1997-07-10","o":18.19,"h":18.41,"l":18.12,"c":18.41,"v":235200},{"d":"1997-07-11","o":18.36,"h":18.66,"l":18.36,"c":18.59,"v":1078400},{"d":"1997-07-14","o":18.59,"h":18.73,"l":18.58,"c":18.73,"v":617200},{"d":"1997-07-15","o":18.7,"h":19.81,"l":18.7,"c":19.81,"v":2870800},{"d":"1997-07-16","o":19.81,"h":20.84,"l":19.7,"c":20.69,"v":1595600},{"d":"1997-07-17","o":19.94,"h":20,"l":19.94,"c":19.95,"v":21339600},{"d":"1997-07-18","o":19.94,"h":19.94,"l":19.81,"c":19.91,"v":966000},{"d":"1997-07-21","o":19.84,"h":19.84,"l":19.44,"c":19.75,"v":1028400},{"d":"1997-07-22","o":19.75,"h":19.91,"l":19.62,"c":19.62,"v":523600},{"d":"1997-07-23","o":19.69,"h":19.94,"l":19.12,"c":19.19,"v":1883200},{"d":"1997-07-24","o":19.25,"h":19.86,"l":19.19,"c":19.78,"v":837600},{"d":"1997-07-25","o":19.77,"h":19.88,"l":19.7,"c":19.88,"v":463200},{"d":"1997-07-28","o":19.84,"h":19.88,"l":19.69,"c":19.84,"v":684000},{"d":"1997-07-29","o":19.88,"h":19.91,"l":19.64,"c":19.75,"v":543200},{"d":"1997-07-30","o":19.84,"h":19.88,"l":19.34,"c":19.55,"v":537600},{"d":"1997-07-31","o":19.64,"h":19.75,"l":19.64,"c":19.75,"v":431600},{"d":"1997-08-01","o":19.75,"h":19.77,"l":19.47,"c":19.5,"v":776400},{"d":"1997-08-04","o":19.5,"h":19.53,"l":19.06,"c":19.34,"v":910800},{"d":"1997-08-05","o":19.09,"h":19.25,"l":19,"c":19,"v":644800},{"d":"1997-08-06","o":18.94,"h":19.12,"l":18.75,"c":19,"v":591600},{"d":"1997-08-07","o":19,"h":19.22,"l":19,"c":19.05,"v":373200},{"d":"1997-08-08","o":19.08,"h":19.16,"l":18.88,"c":19.16,"v":885200},{"d":"1997-08-11","o":19.22,"h":19.67,"l":19.2,"c":19.59,"v":537200},{"d":"1997-08-12","o":19.59,"h":19.69,"l":19.5,"c":19.58,"v":1183200},{"d":"1997-08-13","o":19.75,"h":19.75,"l":19.5,"c":19.59,"v":553600},{"d":"1997-08-14","o":19.61,"h":19.61,"l":19.42,"c":19.45,"v":739600},{"d":"1997-08-15","o":19.48,"h":19.5,"l":19.12,"c":19.3,"v":509200},{"d":"1997-08-18","o":19.25,"h":19.31,"l":19.22,"c":19.31,"v":723200},{"d":"1997-08-19","o":19.38,"h":19.41,"l":19,"c":19,"v":665200},{"d":"1997-08-20","o":19,"h":19.17,"l":18.91,"c":18.91,"v":209600},{"d":"1997-08-21","o":18.94,"h":18.94,"l":18.72,"c":18.77,"v":348800},{"d":"1997-08-22","o":18.69,"h":18.69,"l":18.44,"c":18.47,"v":390400},{"d":"1997-08-25","o":18.47,"h":18.58,"l":18,"c":18,"v":438800},{"d":"1997-08-26","o":18,"h":18.44,"l":18,"c":18.2,"v":973200},{"d":"1997-08-27","o":18.2,"h":18.36,"l":18.12,"c":18.2,"v":409200},{"d":"1997-08-28","o":18.16,"h":19,"l":18.12,"c":19,"v":1218400},{"d":"1997-08-29","o":19.12,"h":19.38,"l":18.5,"c":18.5,"v":921400},{"d":"1997-09-02","o":18.69,"h":19.12,"l":18.59,"c":18.75,"v":443800},{"d":"1997-09-03","o":18.88,"h":19.19,"l":18.62,"c":18.94,"v":661600},{"d":"1997-09-04","o":18.94,"h":19.62,"l":18.91,"c":19.53,"v":533400},{"d":"1997-09-05","o":19.59,"h":19.62,"l":19,"c":19.16,"v":472600},{"d":"1997-09-08","o":19.25,"h":19.69,"l":18.81,"c":19.06,"v":511800},{"d":"1997-09-09","o":18.88,"h":19.56,"l":18.88,"c":19.44,"v":361600},{"d":"1997-09-10","o":19.44,"h":19.94,"l":19.38,"c":19.94,"v":595400},{"d":"1997-09-11","o":19.88,"h":21.06,"l":19.88,"c":20.97,"v":1361600},{"d":"1997-09-12","o":20.97,"h":21,"l":20.34,"c":21,"v":575000},{"d":"1997-09-15","o":20.88,"h":20.91,"l":20.5,"c":20.72,"v":347800},{"d":"1997-09-16","o":20.84,"h":20.84,"l":20.53,"c":20.81,"v":463800},{"d":"1997-09-17","o":20.88,"h":21,"l":20.78,"c":20.81,"v":459200},{"d":"1997-09-18","o":20.88,"h":21,"l":20.62,"c":20.88,"v":304200},{"d":"1997-09-19","o":20.88,"h":20.97,"l":20.78,"c":20.97,"v":834600},{"d":"1997-09-22","o":20.97,"h":21.72,"l":20.97,"c":21.66,"v":236400},{"d":"1997-09-23","o":21.62,"h":21.62,"l":21,"c":21.03,"v":239400},{"d":"1997-09-24","o":21,"h":21.16,"l":20.09,"c":21.16,"v":567800},{"d":"1997-09-25","o":21.22,"h":21.88,"l":21.16,"c":21.72,"v":829400},{"d":"1997-09-26","o":21.56,"h":22.12,"l":21.38,"c":22.12,"v":1465200},{"d":"1997-09-29","o":22.12,"h":22.62,"l":21.94,"c":21.94,"v":653000},{"d":"1997-09-30","o":21.97,"h":22,"l":21.53,"c":21.88,"v":555800},{"d":"1997-10-01","o":22,"h":22.06,"l":21.56,"c":21.72,"v":766800},{"d":"1997-10-02","o":21.72,"h":24.25,"l":21.69,"c":23.97,"v":3335800},{"d":"1997-10-03","o":23.94,"h":24.81,"l":22.41,"c":23.34,"v":2136200},{"d":"1997-10-06","o":23.47,"h":23.62,"l":22.94,"c":23.44,"v":911400},{"d":"1997-10-07","o":23.31,"h":23.69,"l":23.22,"c":23.53,"v":482600},{"d":"1997-10-08","o":23.41,"h":24.16,"l":23.41,"c":23.5,"v":1219000},{"d":"1997-10-09","o":23.5,"h":24,"l":23.44,"c":23.88,"v":1119800},{"d":"1997-10-10","o":24,"h":24.03,"l":23.12,"c":23.25,"v":284800},{"d":"1997-10-13","o":23.25,"h":23.25,"l":22.69,"c":22.72,"v":406200},{"d":"1997-10-14","o":22.72,"h":23,"l":22.5,"c":22.94,"v":736400},{"d":"1997-10-15","o":22.97,"h":22.97,"l":22.75,"c":22.94,"v":570400},{"d":"1997-10-16","o":22.97,"h":22.97,"l":22.59,"c":22.62,"v":340200},{"d":"1997-10-17","o":22.62,"h":22.62,"l":21.31,"c":21.88,"v":496200},{"d":"1997-10-20","o":22.12,"h":22.25,"l":21.72,"c":21.81,"v":338400},{"d":"1997-10-21","o":21.84,"h":23.66,"l":20.88,"c":23.59,"v":1055400},{"d":"1997-10-22","o":23.62,"h":23.94,"l":23.28,"c":23.47,"v":1120200},{"d":"1997-10-23","o":22.75,"h":22.78,"l":21.97,"c":22.44,"v":2634200},{"d":"1997-10-24","o":22.44,"h":22.44,"l":21.62,"c":22.03,"v":1943200},{"d":"1997-10-27","o":21.97,"h":22,"l":20.97,"c":21,"v":1075400},{"d":"1997-10-28","o":20.25,"h":20.5,"l":19.56,"c":20.41,"v":1690400},{"d":"1997-10-29","o":20.53,"h":21.28,"l":20.53,"c":21.09,"v":1847000},{"d":"1997-10-30","o":21.09,"h":21.09,"l":19.47,"c":19.5,"v":993600},{"d":"1997-10-31","o":19.88,"h":20.25,"l":19.5,"c":19.81,"v":2922600},{"d":"1997-11-03","o":20.12,"h":20.16,"l":19.91,"c":20.06,"v":1161200},{"d":"1997-11-04","o":20.06,"h":20.38,"l":19.88,"c":20.06,"v":828000},{"d":"1997-11-05","o":20,"h":20.5,"l":20,"c":20.47,"v":2071000},{"d":"1997-11-06","o":20.5,"h":20.94,"l":20.41,"c":20.69,"v":1426000},{"d":"1997-11-07","o":20.44,"h":20.44,"l":19.88,"c":20.22,"v":1381800},{"d":"1997-11-10","o":20.25,"h":20.59,"l":20.25,"c":20.5,"v":341200},{"d":"1997-11-11","o":20.62,"h":20.81,"l":20.31,"c":20.66,"v":522800},{"d":"1997-11-12","o":20.59,"h":20.75,"l":20.5,"c":20.56,"v":644800},{"d":"1997-11-13","o":20.59,"h":20.62,"l":20.16,"c":20.16,"v":761600},{"d":"1997-11-14","o":20.12,"h":20.12,"l":18.59,"c":18.81,"v":894000},{"d":"1997-11-17","o":19.12,"h":19.88,"l":19.12,"c":19.47,"v":1024800},{"d":"1997-11-18","o":19.59,"h":19.59,"l":19.25,"c":19.28,"v":563600},{"d":"1997-11-19","o":19.16,"h":19.56,"l":18.5,"c":18.72,"v":608000},{"d":"1997-11-20","o":18.84,"h":19.38,"l":18.84,"c":18.91,"v":702400},{"d":"1997-11-21","o":18.91,"h":19.06,"l":18.88,"c":19.06,"v":457800},{"d":"1997-11-24","o":19.06,"h":19.06,"l":18.84,"c":19,"v":564800},{"d":"1997-11-25","o":19.19,"h":19.38,"l":18.88,"c":18.88,"v":902800},{"d":"1997-11-26","o":18.81,"h":18.88,"l":18.44,"c":18.59,"v":1221800},{"d":"1997-11-28","o":18.62,"h":18.62,"l":18.31,"c":18.31,"v":245200},{"d":"1997-12-01","o":18.34,"h":18.38,"l":17.5,"c":18.03,"v":786400},{"d":"1997-12-02","o":18.09,"h":19.28,"l":18.03,"c":19.03,"v":1920200},{"d":"1997-12-03","o":19.25,"h":19.75,"l":19.25,"c":19.5,"v":800600},{"d":"1997-12-04","o":19.62,"h":21.81,"l":19.62,"c":21.75,"v":1763200},{"d":"1997-12-05","o":21.5,"h":21.97,"l":21.33,"c":21.59,"v":833200},{"d":"1997-12-08","o":21.69,"h":21.72,"l":21.38,"c":21.72,"v":337000},{"d":"1997-12-09","o":21.62,"h":21.62,"l":21.16,"c":21.25,"v":232200},{"d":"1997-12-10","o":21.19,"h":21.22,"l":21,"c":21.12,"v":651000},{"d":"1997-12-11","o":20.94,"h":21.44,"l":20.81,"c":20.94,"v":853000},{"d":"1997-12-12","o":20.97,"h":21.06,"l":20.88,"c":20.97,"v":598200},{"d":"1997-12-15","o":21.09,"h":21.69,"l":21.09,"c":21.59,"v":1485000},{"d":"1997-12-16","o":21.53,"h":21.91,"l":21.53,"c":21.75,"v":897600},{"d":"1997-12-17","o":21.81,"h":21.81,"l":21.28,"c":21.5,"v":348800},{"d":"1997-12-18","o":21.56,"h":21.75,"l":21.53,"c":21.56,"v":387400},{"d":"1997-12-19","o":21.38,"h":21.38,"l":20.03,"c":21,"v":1571400},{"d":"1997-12-22","o":20.75,"h":20.91,"l":20.16,"c":20.25,"v":829200},{"d":"1997-12-23","o":20.38,"h":20.75,"l":20.31,"c":20.75,"v":374000},{"d":"1997-12-24","o":20.72,"h":20.75,"l":20.56,"c":20.69,"v":163800},{"d":"1997-12-26","o":20.75,"h":21.06,"l":20.69,"c":20.94,"v":138600},{"d":"1997-12-29","o":20.81,"h":22.44,"l":20.81,"c":22.38,"v":1149600},{"d":"1997-12-30","o":22.38,"h":23.25,"l":22.25,"c":23.25,"v":782600},{"d":"1997-12-31","o":23.31,"h":23.75,"l":23.06,"c":23.31,"v":741000},{"d":"1998-01-02","o":23.31,"h":23.47,"l":22.66,"c":22.66,"v":358600},{"d":"1998-01-05","o":22.59,"h":23,"l":22.19,"c":23,"v":957800},{"d":"1998-01-06","o":22.88,"h":22.88,"l":22.5,"c":22.88,"v":660800},{"d":"1998-01-07","o":22.94,"h":23.38,"l":22.94,"c":23.12,"v":781200},{"d":"1998-01-08","o":23.16,"h":23.16,"l":22.59,"c":22.66,"v":855800},{"d":"1998-01-09","o":22.44,"h":22.66,"l":22.06,"c":22.25,"v":1374800},{"d":"1998-01-12","o":21.5,"h":22.22,"l":21.03,"c":22.16,"v":1150800},{"d":"1998-01-13","o":22.28,"h":22.66,"l":22.06,"c":22.22,"v":1019400},{"d":"1998-01-14","o":22.25,"h":22.25,"l":21.56,"c":21.62,"v":216000},{"d":"1998-01-15","o":21.5,"h":21.5,"l":20.25,"c":20.84,"v":1091000},{"d":"1998-01-16","o":20.97,"h":21.31,"l":20.5,"c":20.5,"v":479800},{"d":"1998-01-20","o":20.94,"h":21.25,"l":20.59,"c":20.88,"v":480600},{"d":"1998-01-21","o":20.75,"h":21.38,"l":20.75,"c":21.34,"v":1053800},{"d":"1998-01-22","o":21.31,"h":21.38,"l":21.12,"c":21.38,"v":1137800},{"d":"1998-01-23","o":21.38,"h":21.81,"l":21.38,"c":21.62,"v":688400},{"d":"1998-01-26","o":21.56,"h":21.78,"l":21.56,"c":21.72,"v":667400},{"d":"1998-01-27","o":21.59,"h":21.66,"l":20.66,"c":20.66,"v":882200},{"d":"1998-01-28","o":20.72,"h":21.03,"l":20.38,"c":20.59,"v":760000},{"d":"1998-01-29","o":20.56,"h":21.25,"l":20.56,"c":20.59,"v":644800},{"d":"1998-01-30","o":20.72,"h":21.53,"l":20.72,"c":21.41,"v":1293200},{"d":"1998-02-02","o":21.75,"h":21.94,"l":21.75,"c":21.75,"v":1825600},{"d":"1998-02-03","o":21.78,"h":22.22,"l":21.78,"c":21.97,"v":985000},{"d":"1998-02-04","o":22.06,"h":22.09,"l":21.59,"c":21.69,"v":398800},{"d":"1998-02-05","o":21.88,"h":22.06,"l":21.59,"c":21.66,"v":1071800},{"d":"1998-02-06","o":21.66,"h":22.12,"l":21.62,"c":21.81,"v":447800},{"d":"1998-02-09","o":21.94,"h":21.97,"l":21.03,"c":21.38,"v":351600},{"d":"1998-02-10","o":21.75,"h":21.75,"l":20.56,"c":20.62,"v":887000},{"d":"1998-02-11","o":20.72,"h":20.84,"l":20.59,"c":20.78,"v":713600},{"d":"1998-02-12","o":21.25,"h":21.5,"l":21.06,"c":21.38,"v":1296600},{"d":"1998-02-13","o":21.28,"h":21.31,"l":20.56,"c":20.75,"v":890800},{"d":"1998-02-17","o":20.81,"h":20.91,"l":20.44,"c":20.62,"v":467200},{"d":"1998-02-18","o":20.66,"h":20.66,"l":20.5,"c":20.53,"v":760800},{"d":"1998-02-19","o":20.59,"h":20.59,"l":19.69,"c":19.94,"v":1289400},{"d":"1998-02-20","o":20,"h":20.5,"l":20,"c":20.31,"v":1035400},{"d":"1998-02-23","o":20.25,"h":21.06,"l":20.22,"c":21,"v":1112600},{"d":"1998-02-24","o":21,"h":21.31,"l":20.88,"c":21,"v":617800},{"d":"1998-02-25","o":21.25,"h":21.69,"l":21.22,"c":21.5,"v":829000},{"d":"1998-02-26","o":21.62,"h":21.94,"l":21.53,"c":21.66,"v":721800},{"d":"1998-02-27","o":21.59,"h":22.12,"l":21.59,"c":22,"v":805800},{"d":"1998-03-02","o":21.88,"h":22.12,"l":21.81,"c":21.88,"v":676200},{"d":"1998-03-03","o":21.88,"h":22.28,"l":21.81,"c":21.97,"v":1080200},{"d":"1998-03-04","o":22.06,"h":22.22,"l":22,"c":22.03,"v":522600},{"d":"1998-03-05","o":22,"h":22.5,"l":22,"c":22.47,"v":1044600},{"d":"1998-03-06","o":22.5,"h":22.97,"l":22.5,"c":22.66,"v":522000},{"d":"1998-03-09","o":22.69,"h":22.97,"l":22.53,"c":22.62,"v":321800},{"d":"1998-03-10","o":22.97,"h":23.44,"l":22.94,"c":23,"v":722200},{"d":"1998-03-11","o":22.62,"h":23.62,"l":22.62,"c":23.53,"v":786400},{"d":"1998-03-12","o":23.56,"h":24.19,"l":23.56,"c":24,"v":956000},{"d":"1998-03-13","o":24.03,"h":24.22,"l":23.75,"c":23.88,"v":591800},{"d":"1998-03-16","o":24,"h":24.44,"l":24,"c":24.38,"v":928400},{"d":"1998-03-17","o":24.5,"h":24.88,"l":24.5,"c":24.81,"v":557400},{"d":"1998-03-18","o":24.81,"h":25.06,"l":24.72,"c":25,"v":731600},{"d":"1998-03-19","o":25.03,"h":25.31,"l":24.94,"c":25,"v":476600},{"d":"1998-03-20","o":25,"h":25.25,"l":24.88,"c":25.06,"v":985000},{"d":"1998-03-23","o":24.75,"h":25.19,"l":24.75,"c":25,"v":1271600},{"d":"1998-03-24","o":25.31,"h":26.69,"l":25.31,"c":26.5,"v":1250400},{"d":"1998-03-25","o":26.56,"h":27,"l":26.19,"c":26.19,"v":1237600},{"d":"1998-03-26","o":26.19,"h":26.66,"l":26.06,"c":26.62,"v":617800},{"d":"1998-03-27","o":26.75,"h":27,"l":26.5,"c":26.94,"v":651400},{"d":"1998-03-30","o":26.97,"h":27.16,"l":26.19,"c":26.62,"v":973000},{"d":"1998-03-31","o":26.62,"h":26.69,"l":25.62,"c":26.22,"v":1315000},{"d":"1998-04-01","o":26.22,"h":26.75,"l":25.78,"c":26.72,"v":1669400},{"d":"1998-04-02","o":26.94,"h":28.25,"l":26.88,"c":27.94,"v":1730800},{"d":"1998-04-03","o":28.25,"h":28.25,"l":27.66,"c":27.94,"v":1019800},{"d":"1998-04-06","o":27.94,"h":28.12,"l":27.75,"c":27.88,"v":1242400},{"d":"1998-04-07","o":28.12,"h":28.12,"l":27.62,"c":27.69,"v":825800},{"d":"1998-04-08","o":27.69,"h":28.25,"l":27.06,"c":27.06,"v":616000},{"d":"1998-04-09","o":27.19,"h":27.34,"l":26.72,"c":26.75,"v":1037800},{"d":"1998-04-13","o":26.75,"h":27,"l":26.62,"c":26.94,"v":638400},{"d":"1998-04-14","o":27,"h":27.25,"l":26.88,"c":26.91,"v":801600},{"d":"1998-04-15","o":27,"h":27.62,"l":26.94,"c":27.21,"v":1025800},{"d":"1998-04-16","o":27.12,"h":27.12,"l":26.84,"c":26.94,"v":529400},{"d":"1998-04-17","o":27.09,"h":27.19,"l":26.78,"c":26.88,"v":441400},{"d":"1998-04-20","o":27.19,"h":27.19,"l":26.38,"c":26.62,"v":464600},{"d":"1998-04-21","o":26.81,"h":27.62,"l":26.75,"c":27.38,"v":1006200},{"d":"1998-04-22","o":28.12,"h":29,"l":28.03,"c":28.84,"v":2039200},{"d":"1998-04-23","o":28.69,"h":28.94,"l":28.47,"c":28.75,"v":878200},{"d":"1998-04-24","o":28.31,"h":28.56,"l":28.03,"c":28.16,"v":633400},{"d":"1998-04-27","o":27.62,"h":27.62,"l":26,"c":27,"v":998200},{"d":"1998-04-28","o":27.38,"h":27.81,"l":27,"c":27.25,"v":1142600},{"d":"1998-04-29","o":27.34,"h":27.78,"l":27.31,"c":27.75,"v":791400},{"d":"1998-04-30","o":27.88,"h":28.19,"l":27.47,"c":27.59,"v":449800},{"d":"1998-05-01","o":27.84,"h":28.25,"l":27.06,"c":28.25,"v":558000},{"d":"1998-05-04","o":28.25,"h":28.31,"l":28.03,"c":28.12,"v":369400},{"d":"1998-05-05","o":28.12,"h":28.19,"l":27.84,"c":28.09,"v":315800},{"d":"1998-05-06","o":28.5,"h":28.53,"l":27.88,"c":27.91,"v":453200},{"d":"1998-05-07","o":28,"h":28,"l":26.94,"c":27.34,"v":363800},{"d":"1998-05-08","o":27.47,"h":27.78,"l":27.44,"c":27.62,"v":300800},{"d":"1998-05-11","o":27.62,"h":27.72,"l":26.81,"c":26.81,"v":473200},{"d":"1998-05-12","o":26.94,"h":26.94,"l":25.75,"c":26.28,"v":1244600},{"d":"1998-05-13","o":26.41,"h":26.5,"l":24.84,"c":25.06,"v":1012800},{"d":"1998-05-14","o":25,"h":25.03,"l":24.25,"c":24.62,"v":4102200},{"d":"1998-05-15","o":24.75,"h":25.5,"l":24.75,"c":24.94,"v":1375000},{"d":"1998-05-18","o":25.03,"h":25.81,"l":25,"c":25.66,"v":964800},{"d":"1998-05-19","o":26,"h":26.25,"l":25.12,"c":25.59,"v":715000},{"d":"1998-05-20","o":25.88,"h":25.88,"l":24.94,"c":25.09,"v":795800},{"d":"1998-05-21","o":25.25,"h":25.38,"l":25.16,"c":25.38,"v":583200},{"d":"1998-05-22","o":25.41,"h":25.44,"l":25.06,"c":25.06,"v":333800},{"d":"1998-05-26","o":25.06,"h":25.31,"l":24.5,"c":24.62,"v":479400},{"d":"1998-05-27","o":24.12,"h":24.44,"l":23.88,"c":24,"v":729800},{"d":"1998-05-28","o":24,"h":24,"l":22.81,"c":23.88,"v":2081000},{"d":"1998-05-29","o":23.91,"h":24.38,"l":23.69,"c":23.78,"v":431600},{"d":"1998-06-01","o":23.78,"h":23.78,"l":23.06,"c":23.12,"v":968600},{"d":"1998-06-02","o":23.38,"h":23.5,"l":22.94,"c":23.16,"v":1061400},{"d":"1998-06-03","o":23.5,"h":24.38,"l":23.44,"c":24.25,"v":1894400},{"d":"1998-06-04","o":24.22,"h":24.5,"l":24.19,"c":24.38,"v":756200},{"d":"1998-06-05","o":24.31,"h":25.25,"l":24.31,"c":25.25,"v":812200},{"d":"1998-06-08","o":24.94,"h":25.12,"l":24.44,"c":24.47,"v":534600},{"d":"1998-06-09","o":24.59,"h":24.66,"l":24.38,"c":24.5,"v":378800},{"d":"1998-06-10","o":24.69,"h":25,"l":24.41,"c":24.66,"v":1156600},{"d":"1998-06-11","o":24.66,"h":24.94,"l":24.5,"c":24.91,"v":635400},{"d":"1998-06-12","o":24.84,"h":25,"l":23.94,"c":23.94,"v":492200},{"d":"1998-06-15","o":23.94,"h":24.06,"l":23.25,"c":23.25,"v":1155000},{"d":"1998-06-16","o":23.25,"h":23.44,"l":23,"c":23.19,"v":1414600},{"d":"1998-06-17","o":23.19,"h":23.5,"l":22.94,"c":23.44,"v":1188400},{"d":"1998-06-18","o":23.5,"h":23.72,"l":23.19,"c":23.34,"v":1810200},{"d":"1998-06-19","o":23.25,"h":23.75,"l":23.25,"c":23.62,"v":700800},{"d":"1998-06-22","o":23.59,"h":24.16,"l":23.59,"c":24.03,"v":508000},{"d":"1998-06-23","o":24.34,"h":24.66,"l":24.16,"c":24.56,"v":826000},{"d":"1998-06-24","o":24.53,"h":25.12,"l":24.53,"c":25,"v":1043000},{"d":"1998-06-25","o":25.03,"h":25.5,"l":25.03,"c":25.44,"v":665400},{"d":"1998-06-26","o":25.75,"h":27.19,"l":25.75,"c":26.94,"v":1379000},{"d":"1998-06-29","o":27.38,"h":27.53,"l":26.97,"c":27.47,"v":1289400},{"d":"1998-06-30","o":27.47,"h":27.5,"l":26.28,"c":26.28,"v":877800},{"d":"1998-07-01","o":26.5,"h":27.25,"l":26.5,"c":27.09,"v":1113200},{"d":"1998-07-02","o":27.22,"h":27.28,"l":26.56,"c":26.59,"v":386600},{"d":"1998-07-06","o":26.72,"h":26.75,"l":26.31,"c":26.31,"v":825200},{"d":"1998-07-07","o":26.38,"h":26.5,"l":25.81,"c":26.12,"v":1008200},{"d":"1998-07-08","o":26.38,"h":26.88,"l":26.19,"c":26.59,"v":708200},{"d":"1998-07-09","o":26.69,"h":27.69,"l":26.69,"c":27.12,"v":523000},{"d":"1998-07-10","o":27.12,"h":27.47,"l":26.12,"c":26.31,"v":630200},{"d":"1998-07-13","o":26.38,"h":26.38,"l":25.94,"c":26.12,"v":804400},{"d":"1998-07-14","o":24.88,"h":25,"l":23.97,"c":24.72,"v":3017600},{"d":"1998-07-15","o":24.91,"h":25.38,"l":24.72,"c":24.84,"v":1642200},{"d":"1998-07-16","o":24.84,"h":24.88,"l":24.69,"c":24.75,"v":1018600},{"d":"1998-07-17","o":24.81,"h":24.88,"l":24.41,"c":24.56,"v":746000},{"d":"1998-07-20","o":24.62,"h":25,"l":24.62,"c":25,"v":992200},{"d":"1998-07-21","o":25,"h":25,"l":23.47,"c":23.75,"v":1642600},{"d":"1998-07-22","o":23.88,"h":23.88,"l":23.34,"c":23.53,"v":922400},{"d":"1998-07-23","o":23.5,"h":23.5,"l":22.78,"c":22.78,"v":578000},{"d":"1998-07-24","o":22.88,"h":23.09,"l":22.16,"c":22.75,"v":1519400},{"d":"1998-07-27","o":22.75,"h":23.25,"l":22.38,"c":23.25,"v":703800},{"d":"1998-07-28","o":23.25,"h":23.84,"l":22.41,"c":22.44,"v":1304000},{"d":"1998-07-29","o":22.44,"h":22.62,"l":22,"c":22,"v":1006600},{"d":"1998-07-30","o":22.25,"h":22.34,"l":22.06,"c":22.09,"v":1052000},{"d":"1998-07-31","o":22.22,"h":23,"l":22.19,"c":22.91,"v":1479600},{"d":"1998-08-03","o":22.94,"h":23.47,"l":22.38,"c":23.19,"v":2166400},{"d":"1998-08-04","o":23.19,"h":23.47,"l":22,"c":22.31,"v":2585800},{"d":"1998-08-05","o":22.19,"h":22.59,"l":22.19,"c":22.53,"v":6890200},{"d":"1998-08-06","o":22.31,"h":22.47,"l":20.81,"c":21.25,"v":3885800},{"d":"1998-08-07","o":21.38,"h":22,"l":21.19,"c":21.75,"v":3574600},{"d":"1998-08-10","o":21.78,"h":21.78,"l":21.38,"c":21.38,"v":1378200},{"d":"1998-08-11","o":20.75,"h":20.81,"l":20.5,"c":20.62,"v":1880800},{"d":"1998-08-12","o":20.75,"h":20.94,"l":19.75,"c":19.84,"v":4027200},{"d":"1998-08-13","o":19.75,"h":19.81,"l":18,"c":19,"v":6880400},{"d":"1998-08-14","o":19.5,"h":19.72,"l":18.81,"c":18.88,"v":1956200},{"d":"1998-08-17","o":18.94,"h":18.94,"l":17.62,"c":18.06,"v":3167000},{"d":"1998-08-18","o":18.12,"h":18.47,"l":17.62,"c":18.12,"v":4082000},{"d":"1998-08-19","o":18.56,"h":18.84,"l":18.38,"c":18.69,"v":3669600},{"d":"1998-08-20","o":18.88,"h":18.91,"l":18.62,"c":18.75,"v":2384000},{"d":"1998-08-21","o":18.5,"h":18.53,"l":17.16,"c":17.56,"v":2093400},{"d":"1998-08-24","o":17.62,"h":17.75,"l":16.38,"c":16.97,"v":3173200},{"d":"1998-08-25","o":17.09,"h":17.09,"l":16.09,"c":16.16,"v":2158000},{"d":"1998-08-26","o":15.25,"h":15.34,"l":14.59,"c":15.09,"v":4564800},{"d":"1998-08-27","o":15,"h":15.38,"l":14.38,"c":14.66,"v":4184600},{"d":"1998-08-28","o":15.06,"h":15.16,"l":14.16,"c":14.47,"v":2886000},{"d":"1998-08-31","o":14.47,"h":14.75,"l":13.56,"c":13.62,"v":2150600},{"d":"1998-09-01","o":13.75,"h":14.25,"l":13.56,"c":13.75,"v":2761400},{"d":"1998-09-02","o":13.88,"h":14.88,"l":13.88,"c":14.03,"v":3305200},{"d":"1998-09-03","o":13.84,"h":14.12,"l":13.25,"c":13.25,"v":2180800},{"d":"1998-09-04","o":13.31,"h":13.31,"l":11.5,"c":12.12,"v":5814800},{"d":"1998-09-08","o":15,"h":15,"l":14.03,"c":14.72,"v":3951600},{"d":"1998-09-09","o":14.38,"h":14.41,"l":13.09,"c":13.34,"v":1615400},{"d":"1998-09-10","o":13,"h":13.34,"l":12.78,"c":13.34,"v":2719800},{"d":"1998-09-11","o":13.34,"h":13.81,"l":12.88,"c":13.81,"v":2227800},{"d":"1998-09-14","o":13.81,"h":14.72,"l":13.78,"c":14.19,"v":1534400},{"d":"1998-09-15","o":14.31,"h":15.97,"l":14.25,"c":15.94,"v":1871400},{"d":"1998-09-16","o":16,"h":16,"l":15.06,"c":15.88,"v":1692400},{"d":"1998-09-17","o":15.75,"h":15.75,"l":15.03,"c":15.75,"v":935600},{"d":"1998-09-18","o":15.88,"h":15.88,"l":14.88,"c":14.91,"v":1144400},{"d":"1998-09-21","o":14.66,"h":14.88,"l":14.31,"c":14.84,"v":640000},{"d":"1998-09-22","o":14.97,"h":15.94,"l":14.38,"c":15.34,"v":861600},{"d":"1998-09-23","o":15.41,"h":16.75,"l":15.41,"c":16.62,"v":1568400},{"d":"1998-09-24","o":16.5,"h":17.5,"l":16.5,"c":16.91,"v":2618600},{"d":"1998-09-25","o":16.59,"h":17.19,"l":15.62,"c":16.97,"v":1069000},{"d":"1998-09-28","o":16.94,"h":17.59,"l":16.62,"c":16.75,"v":1434800},{"d":"1998-09-29","o":18.38,"h":19.41,"l":17.91,"c":19.12,"v":4440800},{"d":"1998-09-30","o":18.81,"h":18.84,"l":17.75,"c":18.53,"v":4702600},{"d":"1998-10-01","o":18.12,"h":18.25,"l":17.62,"c":18.12,"v":15993400},{"d":"1998-10-02","o":18,"h":18.5,"l":17.94,"c":18.25,"v":3493000},{"d":"1998-10-05","o":18,"h":18.25,"l":17.22,"c":17.94,"v":3640000},{"d":"1998-10-06","o":18.25,"h":18.41,"l":16.62,"c":17.09,"v":2899600},{"d":"1998-10-07","o":17.12,"h":17.5,"l":16.31,"c":16.88,"v":1649800},{"d":"1998-10-08","o":16.88,"h":17.88,"l":16,"c":16.25,"v":2927800},{"d":"1998-10-09","o":16.25,"h":17.16,"l":16,"c":16.94,"v":1373200},{"d":"1998-10-12","o":18.25,"h":18.31,"l":17.12,"c":17.16,"v":1514800},{"d":"1998-10-13","o":17.03,"h":18,"l":16.91,"c":17.69,"v":1005800},{"d":"1998-10-14","o":17.56,"h":17.78,"l":17.22,"c":17.41,"v":1380200},{"d":"1998-10-15","o":17.47,"h":17.66,"l":17.09,"c":17.5,"v":1352000},{"d":"1998-10-16","o":18.19,"h":18.19,"l":17.84,"c":17.91,"v":1172800},{"d":"1998-10-19","o":17.91,"h":18.06,"l":17.5,"c":18,"v":853800},{"d":"1998-10-20","o":18.12,"h":19.16,"l":18.09,"c":18.62,"v":1911800},{"d":"1998-10-21","o":18.75,"h":19.12,"l":18.47,"c":18.97,"v":913200},{"d":"1998-10-22","o":18.72,"h":19.81,"l":18.69,"c":19.47,"v":730800},{"d":"1998-10-23","o":19.53,"h":19.94,"l":19.19,"c":19.31,"v":766000},{"d":"1998-10-26","o":19.44,"h":20.28,"l":19.12,"c":20.12,"v":1297200},{"d":"1998-10-27","o":21.09,"h":21.16,"l":20.69,"c":20.69,"v":2028600},{"d":"1998-10-28","o":20.69,"h":20.75,"l":19.75,"c":19.75,"v":1802800},{"d":"1998-10-29","o":19.88,"h":19.88,"l":19.03,"c":19.03,"v":1597200},{"d":"1998-10-30","o":19.03,"h":20.5,"l":19.03,"c":20.47,"v":1186600},{"d":"1998-11-02","o":20.75,"h":21.88,"l":20.72,"c":20.97,"v":1636600},{"d":"1998-11-03","o":21.25,"h":21.75,"l":21.19,"c":21.75,"v":964400},{"d":"1998-11-04","o":22,"h":22,"l":21.25,"c":21.94,"v":1158200},{"d":"1998-11-05","o":22,"h":22.28,"l":22,"c":22.16,"v":799000},{"d":"1998-11-06","o":22.03,"h":22.19,"l":21.97,"c":22.09,"v":671000},{"d":"1998-11-09","o":22.19,"h":22.19,"l":21.56,"c":21.66,"v":529000},{"d":"1998-11-10","o":21.62,"h":22.19,"l":21.38,"c":22.19,"v":887200},{"d":"1998-11-11","o":22.19,"h":22.19,"l":21.22,"c":21.31,"v":819800},{"d":"1998-11-12","o":21.25,"h":21.72,"l":21.06,"c":21.53,"v":529200},{"d":"1998-11-13","o":21.56,"h":21.62,"l":21.09,"c":21.34,"v":598200},{"d":"1998-11-16","o":21.47,"h":22.09,"l":21.44,"c":22.06,"v":697000},{"d":"1998-11-17","o":22.12,"h":22.5,"l":21.84,"c":21.94,"v":914200},{"d":"1998-11-18","o":21.84,"h":21.84,"l":20.12,"c":20.5,"v":1894200},{"d":"1998-11-19","o":21.75,"h":21.78,"l":21.34,"c":21.69,"v":964000},{"d":"1998-11-20","o":22.19,"h":22.19,"l":21.59,"c":21.78,"v":868000},{"d":"1998-11-23","o":22,"h":22.78,"l":21.88,"c":22.47,"v":1125600},{"d":"1998-11-24","o":22.31,"h":22.62,"l":22.25,"c":22.47,"v":908000},{"d":"1998-11-25","o":22.5,"h":22.62,"l":22.09,"c":22.16,"v":677600},{"d":"1998-11-27","o":22.28,"h":22.31,"l":21.81,"c":21.88,"v":143200},{"d":"1998-11-30","o":21.94,"h":23.06,"l":21.5,"c":22.88,"v":1270600},{"d":"1998-12-01","o":23.25,"h":23.66,"l":23.19,"c":23.28,"v":1200200},{"d":"1998-12-02","o":23.16,"h":23.16,"l":22.25,"c":22.34,"v":639800},{"d":"1998-12-03","o":22.34,"h":22.53,"l":21.62,"c":21.75,"v":528800},{"d":"1998-12-04","o":21.62,"h":22.22,"l":21.56,"c":21.88,"v":557800},{"d":"1998-12-07","o":21.91,"h":22.12,"l":21.41,"c":22.09,"v":974200},{"d":"1998-12-08","o":22.12,"h":22.38,"l":21.69,"c":21.72,"v":708200},{"d":"1998-12-09","o":21.69,"h":22.25,"l":21,"c":21.16,"v":686600},{"d":"1998-12-10","o":21.22,"h":21.5,"l":21.03,"c":21.28,"v":784800},{"d":"1998-12-11","o":21,"h":21.22,"l":20.19,"c":20.44,"v":921000},{"d":"1998-12-14","o":20.31,"h":20.34,"l":19.88,"c":20,"v":1133000},{"d":"1998-12-15","o":19.88,"h":21,"l":19.75,"c":21,"v":899200},{"d":"1998-12-16","o":20.88,"h":20.88,"l":20.19,"c":20.69,"v":399800},{"d":"1998-12-17","o":20.56,"h":20.81,"l":19.75,"c":20.22,"v":755800},{"d":"1998-12-18","o":20.41,"h":21.59,"l":20.28,"c":21.38,"v":999200},{"d":"1998-12-21","o":21.31,"h":22.19,"l":21.31,"c":21.97,"v":664400},{"d":"1998-12-22","o":21.97,"h":22,"l":20.81,"c":21.22,"v":816600},{"d":"1998-12-23","o":21.5,"h":22.75,"l":21.5,"c":22.56,"v":961000},{"d":"1998-12-24","o":22.44,"h":22.56,"l":22.19,"c":22.28,"v":244200},{"d":"1998-12-28","o":23,"h":23,"l":22.34,"c":22.69,"v":633000},{"d":"1998-12-29","o":22.44,"h":23.19,"l":22.38,"c":23.16,"v":606800},{"d":"1998-12-30","o":23.09,"h":23.25,"l":22.78,"c":23.25,"v":603400},{"d":"1998-12-31","o":23.38,"h":23.69,"l":22.75,"c":23.69,"v":594200},{"d":"1999-01-04","o":24.25,"h":24.62,"l":23.91,"c":24.47,"v":1142400},{"d":"1999-01-05","o":24.34,"h":24.38,"l":24,"c":24.38,"v":997200},{"d":"1999-01-06","o":24.5,"h":24.59,"l":24.22,"c":24.38,"v":1100400},{"d":"1999-01-07","o":24,"h":24.06,"l":23.56,"c":23.75,"v":1306200},{"d":"1999-01-08","o":23.66,"h":23.72,"l":22.75,"c":22.88,"v":1014800},{"d":"1999-01-11","o":22.5,"h":22.5,"l":21.69,"c":21.75,"v":1779000},{"d":"1999-01-12","o":21.88,"h":21.88,"l":20.78,"c":21.5,"v":1708600},{"d":"1999-01-13","o":19.5,"h":20.22,"l":18.5,"c":19.47,"v":3987800},{"d":"1999-01-14","o":19.41,"h":19.44,"l":18.44,"c":18.44,"v":2529000},{"d":"1999-01-15","o":19.12,"h":19.69,"l":18.88,"c":19,"v":3266200},{"d":"1999-01-19","o":19.5,"h":19.56,"l":18.75,"c":18.81,"v":1735000},{"d":"1999-01-20","o":18.88,"h":18.88,"l":17.88,"c":17.94,"v":1743200},{"d":"1999-01-21","o":17.94,"h":19,"l":17.88,"c":18.56,"v":1418400},{"d":"1999-01-22","o":18.81,"h":18.91,"l":18.38,"c":18.41,"v":1092200},{"d":"1999-01-25","o":18.41,"h":18.59,"l":17.53,"c":17.81,"v":1725800},{"d":"1999-01-26","o":17.91,"h":18.12,"l":17.03,"c":17.62,"v":2227800},{"d":"1999-01-27","o":17.38,"h":17.5,"l":16.62,"c":16.91,"v":2167200},{"d":"1999-01-28","o":17,"h":17.44,"l":16.41,"c":16.5,"v":1818600},{"d":"1999-01-29","o":16.75,"h":16.97,"l":16.5,"c":16.84,"v":3012200},{"d":"1999-02-01","o":16.97,"h":17.41,"l":16.69,"c":16.78,"v":1629200},{"d":"1999-02-02","o":17.12,"h":18,"l":16.94,"c":17.66,"v":2625600},{"d":"1999-02-03","o":18.5,"h":18.56,"l":17.94,"c":17.97,"v":1546200},{"d":"1999-02-04","o":17.91,"h":18.28,"l":17.5,"c":17.59,"v":992800},{"d":"1999-02-05","o":17.59,"h":18.69,"l":17.25,"c":18.56,"v":1066400},{"d":"1999-02-08","o":18.69,"h":18.91,"l":18.38,"c":18.62,"v":2006600},{"d":"1999-02-09","o":18.62,"h":18.94,"l":18.41,"c":18.5,"v":2344600},{"d":"1999-02-10","o":18.34,"h":18.34,"l":17.47,"c":17.69,"v":2936200},{"d":"1999-02-11","o":17.81,"h":18.22,"l":17.81,"c":18.09,"v":1684400},{"d":"1999-02-12","o":18.06,"h":18.94,"l":18.03,"c":18.94,"v":1278000},{"d":"1999-02-16","o":18.94,"h":19.44,"l":18.94,"c":19.28,"v":1274800},{"d":"1999-02-17","o":19,"h":19.56,"l":19,"c":19.03,"v":1088400},{"d":"1999-02-18","o":19.12,"h":19.5,"l":19.03,"c":19.16,"v":1522600},{"d":"1999-02-19","o":19.25,"h":19.75,"l":19.12,"c":19.69,"v":997400},{"d":"1999-02-22","o":19.69,"h":20.44,"l":19.69,"c":20.12,"v":1348600},{"d":"1999-02-23","o":20.06,"h":20.38,"l":19.31,"c":19.75,"v":1267600},{"d":"1999-02-24","o":19.66,"h":20.06,"l":19.28,"c":19.59,"v":1409200},{"d":"1999-02-25","o":19.5,"h":19.53,"l":18.62,"c":18.88,"v":1272000},{"d":"1999-02-26","o":19,"h":19,"l":18.19,"c":18.59,"v":1208800},{"d":"1999-03-01","o":18,"h":18.06,"l":17.53,"c":18.06,"v":1145600},{"d":"1999-03-02","o":18.09,"h":18.44,"l":17.72,"c":17.97,"v":1828000},{"d":"1999-03-03","o":17.81,"h":18.5,"l":17.81,"c":18.41,"v":1119200},{"d":"1999-03-04","o":18.5,"h":19,"l":18.5,"c":18.88,"v":771400},{"d":"1999-03-05","o":18.94,"h":19.31,"l":18.94,"c":19.22,"v":564000},{"d":"1999-03-08","o":19.31,"h":19.31,"l":18.94,"c":18.97,"v":697600},{"d":"1999-03-09","o":18.97,"h":18.97,"l":17.88,"c":18.28,"v":1109200},{"d":"1999-03-10","o":18.38,"h":18.41,"l":17.88,"c":18,"v":1404000},{"d":"1999-03-11","o":17.97,"h":18.31,"l":17.97,"c":18.09,"v":1119800},{"d":"1999-03-12","o":18.31,"h":18.75,"l":18.25,"c":18.75,"v":1011200},{"d":"1999-03-15","o":18.75,"h":19.88,"l":18.56,"c":19.66,"v":1502000},{"d":"1999-03-16","o":19.66,"h":19.88,"l":19.53,"c":19.56,"v":873200},{"d":"1999-03-17","o":19.59,"h":20.03,"l":19.53,"c":19.66,"v":728400},{"d":"1999-03-18","o":19.91,"h":20.25,"l":19.72,"c":20.16,"v":914800},{"d":"1999-03-19","o":20,"h":20.75,"l":19.56,"c":19.69,"v":1815000},{"d":"1999-03-22","o":19.66,"h":19.72,"l":19.38,"c":19.38,"v":1048800},{"d":"1999-03-23","o":19.38,"h":19.59,"l":19.28,"c":19.47,"v":843000},{"d":"1999-03-24","o":19.75,"h":19.81,"l":19.38,"c":19.5,"v":1635400},{"d":"1999-03-25","o":19.59,"h":20.38,"l":19.59,"c":20.34,"v":1100000},{"d":"1999-03-26","o":20.31,"h":20.31,"l":19.75,"c":19.75,"v":449800},{"d":"1999-03-29","o":20.06,"h":20.25,"l":18.56,"c":18.59,"v":1759600},{"d":"1999-03-30","o":18.94,"h":18.97,"l":18.62,"c":18.69,"v":1370200},{"d":"1999-03-31","o":18.69,"h":18.75,"l":17.5,"c":18.62,"v":1871000},{"d":"1999-04-01","o":18.69,"h":18.88,"l":18.38,"c":18.78,"v":986600},{"d":"1999-04-05","o":18.78,"h":19.59,"l":18.66,"c":19.41,"v":1314800},{"d":"1999-04-06","o":19.44,"h":19.62,"l":19.06,"c":19.53,"v":1337800},{"d":"1999-04-07","o":19.53,"h":19.56,"l":19.03,"c":19.5,"v":758800},{"d":"1999-04-08","o":19.56,"h":20.72,"l":19.44,"c":20.59,"v":1443200},{"d":"1999-04-09","o":20.56,"h":21.84,"l":20.56,"c":21.81,"v":1867000},{"d":"1999-04-12","o":22,"h":23.31,"l":21.81,"c":23.28,"v":2494600},{"d":"1999-04-13","o":23.38,"h":23.38,"l":22.5,"c":22.81,"v":2303600},{"d":"1999-04-14","o":22.81,"h":23.94,"l":22.81,"c":23.94,"v":1109600},{"d":"1999-04-15","o":23.75,"h":24.66,"l":23.75,"c":23.88,"v":1843000},{"d":"1999-04-16","o":24.5,"h":25.5,"l":24.41,"c":25.19,"v":2577800},{"d":"1999-04-19","o":25.5,"h":25.75,"l":25.31,"c":25.53,"v":1979400},{"d":"1999-04-20","o":25.53,"h":25.62,"l":24.25,"c":25.38,"v":2228200},{"d":"1999-04-21","o":25.25,"h":25.28,"l":24.38,"c":24.38,"v":1666600},{"d":"1999-04-22","o":24.28,"h":24.56,"l":23.56,"c":23.81,"v":1004800},{"d":"1999-04-23","o":23.88,"h":24.28,"l":23.88,"c":24,"v":897600},{"d":"1999-04-26","o":24.19,"h":25,"l":24.09,"c":24.94,"v":989400},{"d":"1999-04-27","o":25.19,"h":26.19,"l":25.03,"c":25.5,"v":2056200},{"d":"1999-04-28","o":25.25,"h":25.25,"l":24.75,"c":25,"v":3971400},{"d":"1999-04-29","o":25.12,"h":25.44,"l":25.12,"c":25.38,"v":1092400},{"d":"1999-04-30","o":25.41,"h":25.44,"l":24.84,"c":25,"v":1136600},{"d":"1999-05-03","o":25.03,"h":25.44,"l":24.91,"c":25.41,"v":1381000},{"d":"1999-05-04","o":25.47,"h":25.47,"l":25.12,"c":25.19,"v":1165000},{"d":"1999-05-05","o":25.31,"h":25.56,"l":25.12,"c":25.41,"v":811600},{"d":"1999-05-06","o":25.34,"h":25.62,"l":25.25,"c":25.47,"v":1230200},{"d":"1999-05-07","o":25.47,"h":25.47,"l":25.03,"c":25.09,"v":716200},{"d":"1999-05-10","o":25.22,"h":25.72,"l":25.22,"c":25.59,"v":1826600},{"d":"1999-05-11","o":25.78,"h":25.88,"l":25.25,"c":25.84,"v":3124600},{"d":"1999-05-12","o":25.75,"h":26.03,"l":25.5,"c":25.94,"v":988000},{"d":"1999-05-13","o":26,"h":26.19,"l":25.81,"c":25.88,"v":783200},{"d":"1999-05-14","o":25.5,"h":25.72,"l":24.88,"c":25,"v":1263800},{"d":"1999-05-17","o":25,"h":25.31,"l":24.84,"c":25.12,"v":691800},{"d":"1999-05-18","o":25.12,"h":25.41,"l":25.06,"c":25.38,"v":1281000},{"d":"1999-05-19","o":25.5,"h":26.25,"l":25.5,"c":26.25,"v":1734400},{"d":"1999-05-20","o":26.25,"h":26.94,"l":26.25,"c":26.5,"v":3056200},{"d":"1999-05-21","o":26.38,"h":26.56,"l":26.06,"c":26.47,"v":1114400},{"d":"1999-05-24","o":26.5,"h":26.94,"l":26.5,"c":26.5,"v":1556400},{"d":"1999-05-25","o":26.53,"h":26.53,"l":25.78,"c":25.78,"v":1327600},{"d":"1999-05-26","o":25.81,"h":26.25,"l":25.59,"c":26.09,"v":909800},{"d":"1999-05-27","o":25.97,"h":26,"l":24.5,"c":25,"v":2286200},{"d":"1999-05-28","o":25,"h":25.22,"l":24.69,"c":24.84,"v":1418200},{"d":"1999-06-01","o":24.97,"h":25.06,"l":24.78,"c":25,"v":1048200},{"d":"1999-06-02","o":24.88,"h":24.88,"l":24.5,"c":24.78,"v":1023000},{"d":"1999-06-03","o":24.78,"h":24.81,"l":24.44,"c":24.47,"v":752200},{"d":"1999-06-04","o":24.47,"h":24.97,"l":24.19,"c":24.88,"v":806200},{"d":"1999-06-07","o":24.91,"h":24.91,"l":24.53,"c":24.78,"v":791800},{"d":"1999-06-08","o":24.78,"h":25,"l":24.78,"c":25,"v":845000},{"d":"1999-06-09","o":24.97,"h":25.66,"l":24.97,"c":25.66,"v":1142200},{"d":"1999-06-10","o":25.53,"h":25.78,"l":25.06,"c":25.25,"v":797000},{"d":"1999-06-11","o":25.19,"h":25.47,"l":25.19,"c":25.34,"v":927600},{"d":"1999-06-14","o":25.34,"h":25.53,"l":25.28,"c":25.47,"v":910800},{"d":"1999-06-15","o":25.47,"h":25.59,"l":25.31,"c":25.47,"v":586800},{"d":"1999-06-16","o":25.62,"h":26.5,"l":25.53,"c":26.16,"v":1210400},{"d":"1999-06-17","o":26.09,"h":26.88,"l":26.06,"c":26.88,"v":991800},{"d":"1999-06-18","o":26.97,"h":27.94,"l":26.94,"c":27.62,"v":2847600},{"d":"1999-06-21","o":27.78,"h":28,"l":27.53,"c":27.97,"v":1639200},{"d":"1999-06-22","o":27.97,"h":28.22,"l":27.91,"c":28,"v":1403800},{"d":"1999-06-23","o":28.19,"h":29.56,"l":28.16,"c":29.44,"v":2984400},{"d":"1999-06-24","o":29.34,"h":29.88,"l":29.06,"c":29.28,"v":1623800},{"d":"1999-06-25","o":29.25,"h":29.56,"l":28.66,"c":28.72,"v":2289000},{"d":"1999-06-28","o":28.84,"h":29.41,"l":28.81,"c":29,"v":1333200},{"d":"1999-06-29","o":29.03,"h":29.38,"l":28.38,"c":29.38,"v":1515400},{"d":"1999-06-30","o":29.12,"h":29.16,"l":28.88,"c":29.06,"v":772800},{"d":"1999-07-01","o":29.19,"h":29.19,"l":28.44,"c":28.5,"v":1099800},{"d":"1999-07-02","o":28.5,"h":28.75,"l":28.28,"c":28.41,"v":913800},{"d":"1999-07-06","o":28.41,"h":29.12,"l":28.38,"c":29.03,"v":1376000},{"d":"1999-07-07","o":28.97,"h":29.5,"l":28.88,"c":29.5,"v":856200},{"d":"1999-07-08","o":29.28,"h":29.62,"l":29.28,"c":29.44,"v":1181200},{"d":"1999-07-09","o":29.19,"h":29.59,"l":29.19,"c":29.53,"v":609200},{"d":"1999-07-12","o":29.38,"h":29.59,"l":29.03,"c":29.28,"v":883800},{"d":"1999-07-13","o":29.16,"h":29.28,"l":28.38,"c":28.44,"v":1800600},{"d":"1999-07-14","o":28.44,"h":29.03,"l":28.03,"c":29.03,"v":1212800},{"d":"1999-07-15","o":29.03,"h":29.03,"l":28.19,"c":28.22,"v":1190600},{"d":"1999-07-16","o":28.34,"h":28.5,"l":27.62,"c":28.5,"v":1136000},{"d":"1999-07-19","o":28.44,"h":29,"l":28.31,"c":28.5,"v":1076800},{"d":"1999-07-20","o":28.5,"h":28.5,"l":27.88,"c":28.19,"v":378800},{"d":"1999-07-21","o":28.09,"h":28.38,"l":27.81,"c":27.84,"v":777200},{"d":"1999-07-22","o":27.66,"h":27.75,"l":27.06,"c":27.16,"v":1162800},{"d":"1999-07-23","o":27.16,"h":28.59,"l":26.84,"c":28.5,"v":1671000},{"d":"1999-07-26","o":28.38,"h":28.69,"l":28.19,"c":28.56,"v":1016400},{"d":"1999-07-27","o":28.62,"h":30.19,"l":28.41,"c":29.66,"v":1534000},{"d":"1999-07-28","o":29.78,"h":31.56,"l":29.5,"c":30.62,"v":2027400},{"d":"1999-07-29","o":30.5,"h":30.75,"l":30.28,"c":30.34,"v":1185600},{"d":"1999-07-30","o":30.38,"h":30.69,"l":29.88,"c":30,"v":1076800},{"d":"1999-08-02","o":29.88,"h":30.03,"l":29.78,"c":29.88,"v":703400},{"d":"1999-08-03","o":29.94,"h":29.97,"l":29.69,"c":29.72,"v":474800},{"d":"1999-08-04","o":29.59,"h":30.06,"l":29.16,"c":29.16,"v":886400},{"d":"1999-08-05","o":29.25,"h":29.25,"l":27.62,"c":27.88,"v":1628600},{"d":"1999-08-06","o":27.5,"h":28,"l":27.25,"c":27.88,"v":2031400},{"d":"1999-08-09","o":27.75,"h":28.25,"l":27.16,"c":27.5,"v":670000},{"d":"1999-08-10","o":27.41,"h":27.44,"l":26.91,"c":27.19,"v":1001600},{"d":"1999-08-11","o":27.25,"h":27.5,"l":27.25,"c":27.41,"v":1519000},{"d":"1999-08-12","o":27.19,"h":27.72,"l":27.19,"c":27.5,"v":764800},{"d":"1999-08-13","o":27.66,"h":27.72,"l":27.44,"c":27.47,"v":599800},{"d":"1999-08-16","o":27.12,"h":27.44,"l":26.53,"c":26.97,"v":992800},{"d":"1999-08-17","o":27.25,"h":27.59,"l":27.09,"c":27.5,"v":932800},{"d":"1999-08-18","o":27.5,"h":28.75,"l":27.5,"c":28.66,"v":2483800},{"d":"1999-08-19","o":30,"h":32,"l":29.75,"c":31.5,"v":2801600},{"d":"1999-08-20","o":31.75,"h":32.38,"l":30.78,"c":31.31,"v":3299200},{"d":"1999-08-23","o":31.25,"h":32.22,"l":31.25,"c":32.09,"v":1598600},{"d":"1999-08-24","o":31.88,"h":32.12,"l":31.66,"c":31.78,"v":1753200},{"d":"1999-08-25","o":31.91,"h":31.91,"l":31.09,"c":31.47,"v":1548400},{"d":"1999-08-26","o":31.56,"h":31.62,"l":30.78,"c":30.78,"v":801200},{"d":"1999-08-27","o":30.84,"h":31.22,"l":30.75,"c":30.75,"v":533400},{"d":"1999-08-30","o":30.88,"h":31.09,"l":30.34,"c":30.34,"v":612200},{"d":"1999-08-31","o":30.5,"h":30.53,"l":29.81,"c":30.33,"v":2109200},{"d":"1999-09-01","o":30.38,"h":30.62,"l":30.31,"c":30.62,"v":1396800},{"d":"1999-09-02","o":30.75,"h":30.81,"l":29.66,"c":29.66,"v":1686600},{"d":"1999-09-03","o":29.91,"h":30.81,"l":29.91,"c":30.81,"v":1209600},{"d":"1999-09-07","o":31,"h":32.28,"l":31,"c":32.25,"v":1774400},{"d":"1999-09-08","o":32.19,"h":32.72,"l":31.72,"c":32.28,"v":2162400},{"d":"1999-09-09","o":32.19,"h":32.47,"l":31.94,"c":32.41,"v":748400},{"d":"1999-09-10","o":32.75,"h":33.34,"l":32.62,"c":33.19,"v":1701600},{"d":"1999-09-13","o":33.09,"h":33.16,"l":32.62,"c":32.72,"v":445600},{"d":"1999-09-14","o":32.72,"h":32.81,"l":32.44,"c":32.69,"v":691000},{"d":"1999-09-15","o":33,"h":33.06,"l":32.25,"c":32.25,"v":1177000},{"d":"1999-09-16","o":32.31,"h":32.58,"l":32.22,"c":32.34,"v":849000},{"d":"1999-09-17","o":32.41,"h":32.59,"l":32.41,"c":32.5,"v":717600},{"d":"1999-09-20","o":32.44,"h":32.44,"l":31.75,"c":31.91,"v":996600},{"d":"1999-09-21","o":31.56,"h":32.5,"l":31.56,"c":32.25,"v":1505600},{"d":"1999-09-22","o":32.25,"h":32.81,"l":32.25,"c":32.69,"v":1536000},{"d":"1999-09-23","o":32.66,"h":32.72,"l":32.44,"c":32.59,"v":1077600},{"d":"1999-09-24","o":32.53,"h":32.56,"l":31.47,"c":31.81,"v":1368400},{"d":"1999-09-27","o":31.88,"h":31.88,"l":31.38,"c":31.56,"v":863600},{"d":"1999-09-28","o":30,"h":30.56,"l":29.88,"c":30.22,"v":2630000},{"d":"1999-09-29","o":30.19,"h":30.22,"l":29.91,"c":29.91,"v":964200},{"d":"1999-09-30","o":29.97,"h":29.97,"l":29.5,"c":29.5,"v":1821600},{"d":"1999-10-01","o":29.44,"h":29.44,"l":28.84,"c":29.03,"v":1640400},{"d":"1999-10-04","o":29.16,"h":29.34,"l":29.03,"c":29.28,"v":2540600},{"d":"1999-10-05","o":29.28,"h":29.28,"l":28.69,"c":28.91,"v":2203800},{"d":"1999-10-06","o":28.97,"h":29.06,"l":28.69,"c":28.91,"v":1647600},{"d":"1999-10-07","o":28.91,"h":29,"l":28.09,"c":28.59,"v":2474600},{"d":"1999-10-08","o":28.56,"h":28.56,"l":28.12,"c":28.12,"v":14712200},{"d":"1999-10-11","o":28.12,"h":28.19,"l":28.06,"c":28.09,"v":2004000},{"d":"1999-10-12","o":28.22,"h":28.38,"l":27.34,"c":27.34,"v":4666400},{"d":"1999-10-13","o":26.88,"h":27,"l":26,"c":26.75,"v":4298000},{"d":"1999-10-14","o":26.69,"h":26.75,"l":26.44,"c":26.5,"v":1821600},{"d":"1999-10-15","o":26.38,"h":26.47,"l":25.53,"c":25.62,"v":1743400},{"d":"1999-10-18","o":25.81,"h":26.16,"l":25.22,"c":25.69,"v":2278600},{"d":"1999-10-19","o":25.81,"h":26.47,"l":25.72,"c":26.38,"v":2259000},{"d":"1999-10-20","o":26.69,"h":27.31,"l":26.5,"c":27.31,"v":1941000},{"d":"1999-10-21","o":27,"h":27.5,"l":26.53,"c":27.5,"v":1537400},{"d":"1999-10-22","o":27.62,"h":27.97,"l":27.62,"c":27.69,"v":2387600},{"d":"1999-10-25","o":27.69,"h":27.81,"l":27.31,"c":27.56,"v":1391200},{"d":"1999-10-26","o":27.56,"h":28.09,"l":27.19,"c":27.19,"v":2026000},{"d":"1999-10-27","o":27.31,"h":28.09,"l":27.28,"c":27.62,"v":1916400},{"d":"1999-10-28","o":28.12,"h":28.19,"l":27.38,"c":27.75,"v":1440800},{"d":"1999-10-29","o":28.12,"h":28.44,"l":27.94,"c":28.22,"v":1320200},{"d":"1999-11-01","o":28.34,"h":28.47,"l":28.03,"c":28.19,"v":1136600},{"d":"1999-11-02","o":28.31,"h":28.69,"l":28.16,"c":28.69,"v":1799800},{"d":"1999-11-03","o":28.81,"h":28.94,"l":27.94,"c":27.97,"v":1714000},{"d":"1999-11-04","o":28.09,"h":28.31,"l":27.81,"c":27.88,"v":727800},{"d":"1999-11-05","o":28.38,"h":28.94,"l":28.25,"c":28.47,"v":1189600},{"d":"1999-11-08","o":28.38,"h":28.5,"l":28.25,"c":28.34,"v":520400},{"d":"1999-11-09","o":28.41,"h":28.44,"l":28,"c":28.28,"v":935400},{"d":"1999-11-10","o":28.28,"h":28.88,"l":28.28,"c":28.72,"v":1627600},{"d":"1999-11-11","o":28.69,"h":29.38,"l":28.69,"c":28.91,"v":1987000},{"d":"1999-11-12","o":28.94,"h":29.25,"l":28.66,"c":29.22,"v":1286000},{"d":"1999-11-15","o":29.41,"h":29.97,"l":29.25,"c":29.88,"v":1422000},{"d":"1999-11-16","o":29.62,"h":30.62,"l":29.62,"c":30.56,"v":2184400},{"d":"1999-11-17","o":30.5,"h":30.62,"l":30.09,"c":30.16,"v":1533800},{"d":"1999-11-18","o":30.16,"h":30.78,"l":30.12,"c":30.62,"v":1602000},{"d":"1999-11-19","o":30.56,"h":30.69,"l":30.44,"c":30.47,"v":1216600},{"d":"1999-11-22","o":31,"h":31.16,"l":30,"c":30.16,"v":1340200},{"d":"1999-11-23","o":30.12,"h":30.12,"l":29.22,"c":29.28,"v":1079600},{"d":"1999-11-24","o":29.28,"h":29.28,"l":27.78,"c":28.34,"v":1648800},{"d":"1999-11-26","o":28.38,"h":28.62,"l":28.31,"c":28.47,"v":1251200},{"d":"1999-11-29","o":28.47,"h":28.62,"l":27.16,"c":28.31,"v":1536800},{"d":"1999-11-30","o":28.31,"h":29.5,"l":28.31,"c":28.97,"v":1686400},{"d":"1999-12-01","o":28.88,"h":29,"l":28.78,"c":29,"v":1036400},{"d":"1999-12-02","o":28.94,"h":29.22,"l":28.81,"c":29.22,"v":854800},{"d":"1999-12-03","o":29.22,"h":30.25,"l":29.22,"c":29.66,"v":1388600},{"d":"1999-12-06","o":30.12,"h":30.25,"l":29.31,"c":29.34,"v":723800},{"d":"1999-12-07","o":29.38,"h":30.41,"l":29.25,"c":30.34,"v":1667800},{"d":"1999-12-08","o":30.38,"h":31.12,"l":30.09,"c":30.75,"v":2526200},{"d":"1999-12-09","o":31.5,"h":32.44,"l":31.5,"c":31.84,"v":1440000},{"d":"1999-12-10","o":31.75,"h":31.75,"l":30.84,"c":30.91,"v":1028800},{"d":"1999-12-13","o":30.94,"h":31,"l":30.53,"c":30.78,"v":1547800},{"d":"1999-12-14","o":30.66,"h":30.81,"l":30.41,"c":30.75,"v":1743800},{"d":"1999-12-15","o":30.69,"h":31.44,"l":30.56,"c":31.38,"v":1202800},{"d":"1999-12-16","o":31.88,"h":31.88,"l":30.47,"c":30.5,"v":1614800},{"d":"1999-12-17","o":30.62,"h":32.5,"l":30.5,"c":32.5,"v":2162800},{"d":"1999-12-20","o":32.44,"h":34,"l":32.38,"c":33.75,"v":2288400},{"d":"1999-12-21","o":33.5,"h":35.19,"l":33.44,"c":35.19,"v":3016800},{"d":"1999-12-22","o":35.44,"h":35.44,"l":33.81,"c":34.16,"v":2367800},{"d":"1999-12-23","o":33.19,"h":34.31,"l":33.19,"c":33.97,"v":1362200},{"d":"1999-12-27","o":34.5,"h":35.94,"l":34.5,"c":35.53,"v":1326600},{"d":"1999-12-28","o":35.5,"h":35.53,"l":34.88,"c":35.53,"v":613000},{"d":"1999-12-29","o":35.59,"h":35.94,"l":34.94,"c":35.69,"v":595600},{"d":"1999-12-30","o":35.5,"h":36.75,"l":35.5,"c":36,"v":1288000},{"d":"1999-12-31","o":36,"h":38.19,"l":35.78,"c":37.38,"v":1037600},{"d":"2000-01-03","o":37.38,"h":37.38,"l":35.62,"c":36.25,"v":1334400},{"d":"2000-01-04","o":35.94,"h":35.97,"l":34.62,"c":34.81,"v":1484800},{"d":"2000-01-05","o":34.84,"h":35.38,"l":34.25,"c":35.19,"v":1569800},{"d":"2000-01-06","o":35.31,"h":35.81,"l":35,"c":35.47,"v":1708400},{"d":"2000-01-07","o":35.34,"h":36.16,"l":35.09,"c":36.16,"v":1449400},{"d":"2000-01-10","o":36.25,"h":37.97,"l":36.25,"c":37.78,"v":3457800},{"d":"2000-01-11","o":37.97,"h":38.31,"l":37.28,"c":37.97,"v":2610000},{"d":"2000-01-12","o":38,"h":39.47,"l":38,"c":38.75,"v":2820000},{"d":"2000-01-13","o":38.69,"h":40.34,"l":38.38,"c":39.41,"v":3322600},{"d":"2000-01-14","o":40.5,"h":41.69,"l":40.31,"c":41.62,"v":2132600},{"d":"2000-01-18","o":40.88,"h":40.88,"l":38.88,"c":38.97,"v":1874400},{"d":"2000-01-19","o":39,"h":39.69,"l":38.81,"c":39.19,"v":2348000},{"d":"2000-01-20","o":39.5,"h":39.5,"l":38.75,"c":38.84,"v":1469800},{"d":"2000-01-21","o":39.25,"h":40,"l":39.06,"c":40,"v":1648800},{"d":"2000-01-24","o":40,"h":40.72,"l":39.72,"c":40,"v":3477600},{"d":"2000-01-25","o":40,"h":40.28,"l":37.94,"c":38,"v":2054600},{"d":"2000-01-26","o":37.88,"h":37.88,"l":36.22,"c":36.22,"v":2922200},{"d":"2000-01-27","o":36.75,"h":38.78,"l":36.72,"c":37.94,"v":2284800},{"d":"2000-01-28","o":38.06,"h":38.34,"l":37.44,"c":38.19,"v":1270400},{"d":"2000-01-31","o":39,"h":40.47,"l":38.53,"c":40.06,"v":1837400},{"d":"2000-02-01","o":40.06,"h":40.75,"l":39.19,"c":40.38,"v":2032200},{"d":"2000-02-02","o":40.34,"h":40.69,"l":38.75,"c":39.66,"v":1879600},{"d":"2000-02-03","o":39.91,"h":41.41,"l":39.41,"c":40.19,"v":2607400},{"d":"2000-02-04","o":40.19,"h":40.25,"l":36.31,"c":37.62,"v":4407600},{"d":"2000-02-07","o":38.5,"h":40.25,"l":38.25,"c":40,"v":2595600},{"d":"2000-02-08","o":40.62,"h":42.94,"l":40.38,"c":42.22,"v":3109200},{"d":"2000-02-09","o":42.22,"h":43.25,"l":41.59,"c":42.94,"v":2093200},{"d":"2000-02-10","o":42.5,"h":42.88,"l":41.19,"c":41.44,"v":1584600},{"d":"2000-02-11","o":40.75,"h":41.28,"l":40.38,"c":41,"v":1046600},{"d":"2000-02-14","o":41,"h":42.84,"l":40.69,"c":42.75,"v":1931800},{"d":"2000-02-15","o":42.75,"h":43.84,"l":42.31,"c":43.19,"v":1828000},{"d":"2000-02-16","o":43.06,"h":44.69,"l":42.88,"c":44.09,"v":1986000},{"d":"2000-02-17","o":44.12,"h":44.72,"l":43.62,"c":43.97,"v":1082400},{"d":"2000-02-18","o":44,"h":44.5,"l":43.69,"c":44,"v":1339200},{"d":"2000-02-22","o":43.88,"h":44,"l":42.34,"c":42.97,"v":1125000},{"d":"2000-02-23","o":42.75,"h":42.75,"l":41,"c":42.09,"v":1886200},{"d":"2000-02-24","o":42.5,"h":42.72,"l":41.66,"c":42.44,"v":1634200},{"d":"2000-02-25","o":42.44,"h":42.5,"l":41.38,"c":42.25,"v":972400},{"d":"2000-02-28","o":42.38,"h":42.91,"l":42.25,"c":42.91,"v":1162800},{"d":"2000-02-29","o":42.91,"h":43.22,"l":41.66,"c":41.91,"v":1580000},{"d":"2000-03-01","o":41.91,"h":42.19,"l":40.44,"c":40.97,"v":1697600},{"d":"2000-03-02","o":41.25,"h":43.72,"l":41.19,"c":43.56,"v":1947200},{"d":"2000-03-03","o":43.88,"h":44.25,"l":43,"c":43.47,"v":2172400},{"d":"2000-03-06","o":42.5,"h":42.5,"l":37,"c":40.69,"v":6996800},{"d":"2000-03-07","o":41.06,"h":41.62,"l":39.69,"c":39.81,"v":2509400},{"d":"2000-03-08","o":39.81,"h":39.88,"l":38.69,"c":39.12,"v":2753800},{"d":"2000-03-09","o":39.88,"h":39.88,"l":37.38,"c":37.78,"v":2170800},{"d":"2000-03-10","o":36,"h":39,"l":34.75,"c":36.5,"v":3729800},{"d":"2000-03-13","o":35.88,"h":37,"l":35.16,"c":36.5,"v":2579200},{"d":"2000-03-14","o":36.88,"h":37,"l":35.06,"c":35.94,"v":1799400},{"d":"2000-03-15","o":35.81,"h":37.38,"l":35.53,"c":37.19,"v":2036800},{"d":"2000-03-16","o":38.38,"h":41,"l":37.94,"c":40.06,"v":2875400},{"d":"2000-03-17","o":40,"h":40.03,"l":37.38,"c":38.94,"v":3874200},{"d":"2000-03-20","o":38.94,"h":39.84,"l":37.53,"c":38.44,"v":1934400},{"d":"2000-03-21","o":38.25,"h":38.25,"l":37.25,"c":37.31,"v":1659600},{"d":"2000-03-22","o":37.38,"h":37.44,"l":35.31,"c":36.09,"v":3595000},{"d":"2000-03-23","o":36.59,"h":37.62,"l":36.53,"c":36.91,"v":2630800},{"d":"2000-03-24","o":36.81,"h":37.88,"l":36.25,"c":37.88,"v":2296200},{"d":"2000-03-27","o":38,"h":38.44,"l":37.03,"c":37.16,"v":1151000},{"d":"2000-03-28","o":36,"h":37.22,"l":35.62,"c":36.41,"v":2158400},{"d":"2000-03-29","o":36,"h":38.34,"l":36,"c":37.69,"v":1710600},{"d":"2000-03-30","o":37.69,"h":42.25,"l":37.12,"c":39.81,"v":3232400},{"d":"2000-03-31","o":39.81,"h":40.41,"l":38.72,"c":39.38,"v":2332400},{"d":"2000-04-03","o":39.41,"h":39.81,"l":37.66,"c":38.94,"v":1643000},{"d":"2000-04-04","o":38.94,"h":40.19,"l":35.56,"c":37.16,"v":2779400},{"d":"2000-04-05","o":37.75,"h":38.88,"l":37.34,"c":37.78,"v":1507800},{"d":"2000-04-06","o":37.81,"h":38.5,"l":37.5,"c":37.81,"v":1077600},{"d":"2000-04-07","o":38.12,"h":38.81,"l":37.53,"c":38.5,"v":972200},{"d":"2000-04-10","o":38.5,"h":40.47,"l":38.5,"c":39.72,"v":1569400},{"d":"2000-04-11","o":39.66,"h":39.66,"l":38.19,"c":39,"v":1167200},{"d":"2000-04-12","o":39,"h":39,"l":38.03,"c":38.28,"v":1491400},{"d":"2000-04-13","o":38.38,"h":38.62,"l":37.78,"c":38.22,"v":1161400},{"d":"2000-04-14","o":37.88,"h":38.66,"l":36.25,"c":36.94,"v":2072400},{"d":"2000-04-17","o":37.25,"h":37.5,"l":35.59,"c":37.16,"v":1932200},{"d":"2000-04-18","o":37.19,"h":39.25,"l":36.81,"c":38.5,"v":2028000},{"d":"2000-04-19","o":39.12,"h":39.72,"l":38.88,"c":39.72,"v":1173800},{"d":"2000-04-20","o":40.5,"h":43.5,"l":40.03,"c":43.06,"v":3653200},{"d":"2000-04-24","o":43,"h":43.56,"l":41.53,"c":41.91,"v":2203000},{"d":"2000-04-25","o":41.91,"h":42.19,"l":41.09,"c":41.59,"v":1448400},{"d":"2000-04-26","o":41.59,"h":43.09,"l":41.53,"c":42.75,"v":2116200},{"d":"2000-04-27","o":42.38,"h":42.38,"l":41.19,"c":42.22,"v":911800},{"d":"2000-04-28","o":42.22,"h":45.69,"l":41.91,"c":44.97,"v":3207800},{"d":"2000-05-01","o":45.44,"h":46.25,"l":43.12,"c":43.94,"v":2375400},{"d":"2000-05-02","o":43.94,"h":44.47,"l":42.31,"c":42.5,"v":1535200},{"d":"2000-05-03","o":42.5,"h":43,"l":41.81,"c":42.78,"v":1924800},{"d":"2000-05-04","o":42.88,"h":43.78,"l":41.75,"c":42.56,"v":1943200},{"d":"2000-05-05","o":42.53,"h":43.19,"l":42.38,"c":43,"v":979000},{"d":"2000-05-08","o":42.25,"h":42.25,"l":40.16,"c":40.59,"v":4553600},{"d":"2000-05-09","o":40.56,"h":40.56,"l":39.28,"c":39.47,"v":2772000},{"d":"2000-05-10","o":39.19,"h":39.19,"l":36.72,"c":36.81,"v":5414600},{"d":"2000-05-11","o":37.12,"h":38.56,"l":36,"c":37.19,"v":8446200},{"d":"2000-05-12","o":37.69,"h":39.38,"l":37.69,"c":39.12,"v":14459200},{"d":"2000-05-15","o":38.81,"h":41.22,"l":38.69,"c":41.06,"v":5610400},{"d":"2000-05-16","o":40.81,"h":40.84,"l":40,"c":40.34,"v":2825400},{"d":"2000-05-17","o":39.88,"h":41.28,"l":39.41,"c":41.03,"v":3170000},{"d":"2000-05-18","o":41.28,"h":41.44,"l":40.78,"c":41.25,"v":1965400},{"d":"2000-05-19","o":41.06,"h":41.53,"l":40.81,"c":41.41,"v":1976600},{"d":"2000-05-22","o":41.41,"h":41.75,"l":40.66,"c":41.75,"v":2672800},{"d":"2000-05-23","o":41.88,"h":42.66,"l":41.44,"c":41.91,"v":2600200},{"d":"2000-05-24","o":41.84,"h":41.97,"l":40.12,"c":40.97,"v":3060400},{"d":"2000-05-25","o":41.75,"h":42.56,"l":41.03,"c":41.81,"v":2499600},{"d":"2000-05-26","o":42.25,"h":43.41,"l":42.19,"c":42.97,"v":1861200},{"d":"2000-05-30","o":42.94,"h":43.47,"l":42.09,"c":43.19,"v":1661400},{"d":"2000-05-31","o":43.12,"h":43.81,"l":42.91,"c":43.62,"v":2383400},{"d":"2000-06-01","o":43.62,"h":44.88,"l":43.25,"c":44.69,"v":3092600},{"d":"2000-06-02","o":44.75,"h":46.38,"l":44.69,"c":46,"v":2110200},{"d":"2000-06-05","o":45.75,"h":46,"l":43.5,"c":43.88,"v":1445300},{"d":"2000-06-06","o":43.88,"h":45.44,"l":43.75,"c":45,"v":2200000},{"d":"2000-06-07","o":47.75,"h":47.75,"l":45.25,"c":46.25,"v":2550200},{"d":"2000-06-08","o":46.25,"h":47.81,"l":46.12,"c":47.19,"v":2118800},{"d":"2000-06-09","o":47.44,"h":49.25,"l":47,"c":48,"v":1360000},{"d":"2000-06-12","o":48,"h":48.31,"l":46.75,"c":47.81,"v":2183600},{"d":"2000-06-13","o":47.88,"h":49.62,"l":47.75,"c":48.88,"v":2833800},{"d":"2000-06-14","o":47,"h":47.31,"l":43.56,"c":43.69,"v":4344900},{"d":"2000-06-15","o":44.5,"h":45.88,"l":44.25,"c":45.25,"v":2302100},{"d":"2000-06-16","o":45.5,"h":46.44,"l":44.31,"c":46.25,"v":1853400},{"d":"2000-06-19","o":46.25,"h":46.25,"l":44.75,"c":45.38,"v":1219800},{"d":"2000-06-20","o":45.88,"h":46.88,"l":44.81,"c":44.88,"v":1507600},{"d":"2000-06-21","o":44.94,"h":44.94,"l":43.62,"c":44.25,"v":1575800},{"d":"2000-06-22","o":44.25,"h":44.5,"l":42,"c":42.25,"v":2713300},{"d":"2000-06-23","o":42.31,"h":43.12,"l":40.5,"c":40.88,"v":1900100},{"d":"2000-06-26","o":41.5,"h":46.25,"l":41.19,"c":46.06,"v":2337500},{"d":"2000-06-27","o":44.88,"h":46.19,"l":44.81,"c":45.62,"v":2312000},{"d":"2000-06-28","o":45,"h":46.56,"l":44.69,"c":46.48,"v":1022500},{"d":"2000-06-29","o":46.12,"h":46.19,"l":44,"c":44.5,"v":1323300},{"d":"2000-06-30","o":44.5,"h":45.94,"l":44.38,"c":45.62,"v":1680100},{"d":"2000-07-03","o":45.25,"h":47,"l":45.12,"c":47,"v":337500},{"d":"2000-07-05","o":46.75,"h":47.38,"l":46,"c":46.94,"v":1399800},{"d":"2000-07-06","o":46.19,"h":47.5,"l":46.06,"c":46.19,"v":1343200},{"d":"2000-07-07","o":46.5,"h":48.19,"l":46.44,"c":48,"v":1742200},{"d":"2000-07-10","o":48.06,"h":49.81,"l":48.06,"c":49.25,"v":2016200},{"d":"2000-07-11","o":49,"h":49.81,"l":48.75,"c":49.69,"v":1398700},{"d":"2000-07-12","o":49.94,"h":51.25,"l":49.81,"c":50.5,"v":2531900},{"d":"2000-07-13","o":50.25,"h":53.62,"l":49.88,"c":53.25,"v":2704900},{"d":"2000-07-14","o":52.12,"h":52.69,"l":49.25,"c":50.38,"v":2118400},{"d":"2000-07-17","o":50.5,"h":54,"l":49.62,"c":54,"v":2377500},{"d":"2000-07-18","o":53.75,"h":53.75,"l":51.25,"c":52.44,"v":1511800},{"d":"2000-07-19","o":52.44,"h":52.62,"l":50.69,"c":50.69,"v":1199600},{"d":"2000-07-20","o":50.94,"h":53,"l":50.94,"c":52.88,"v":1745200},{"d":"2000-07-21","o":53,"h":53,"l":52.19,"c":52.25,"v":1111100},{"d":"2000-07-24","o":52.25,"h":52.38,"l":51.69,"c":52.38,"v":1158400},{"d":"2000-07-25","o":52.81,"h":53.56,"l":52.69,"c":53.44,"v":1540900},{"d":"2000-07-26","o":53.62,"h":53.62,"l":51.62,"c":51.75,"v":995300},{"d":"2000-07-27","o":52.75,"h":53.44,"l":52,"c":52.69,"v":2772200},{"d":"2000-07-28","o":52.94,"h":53.94,"l":50.5,"c":50.94,"v":1455200},{"d":"2000-07-31","o":51.25,"h":54.44,"l":51.25,"c":53.44,"v":2040300},{"d":"2000-08-01","o":53.44,"h":56.19,"l":53.38,"c":55.75,"v":1982400},{"d":"2000-08-02","o":55.44,"h":55.81,"l":53.94,"c":54.44,"v":2162600},{"d":"2000-08-03","o":54.25,"h":54.25,"l":52.38,"c":52.69,"v":2000000},{"d":"2000-08-04","o":52.69,"h":53.38,"l":51.25,"c":52.81,"v":1799800},{"d":"2000-08-07","o":53.5,"h":54.81,"l":53.38,"c":54.7,"v":1772100},{"d":"2000-08-08","o":56.5,"h":57.94,"l":55.75,"c":57.75,"v":2029500},{"d":"2000-08-09","o":57.75,"h":58.81,"l":55.56,"c":55.61,"v":1709500},{"d":"2000-08-10","o":55.12,"h":55.19,"l":53.19,"c":53.83,"v":1803600},{"d":"2000-08-11","o":53.88,"h":55,"l":53.62,"c":54.7,"v":1119200},{"d":"2000-08-14","o":55.62,"h":59.69,"l":55.31,"c":58.75,"v":2753100},{"d":"2000-08-15","o":57.25,"h":57.5,"l":56.5,"c":56.88,"v":1718700},{"d":"2000-08-16","o":57,"h":57,"l":55.75,"c":56.08,"v":1402300},{"d":"2000-08-17","o":57.12,"h":58.69,"l":57,"c":58.62,"v":1903300},{"d":"2000-08-18","o":58.5,"h":59.75,"l":58.31,"c":58.75,"v":1896100},{"d":"2000-08-21","o":58.12,"h":58.19,"l":57,"c":57.38,"v":1588200},{"d":"2000-08-22","o":57.88,"h":58.5,"l":57.06,"c":57.56,"v":1685400},{"d":"2000-08-23","o":58.19,"h":59.44,"l":57.75,"c":59.12,"v":2105600},{"d":"2000-08-24","o":59,"h":59.06,"l":57.5,"c":58.75,"v":1420200},{"d":"2000-08-25","o":58.5,"h":58.62,"l":57,"c":57.19,"v":1999200},{"d":"2000-08-28","o":57.25,"h":59.31,"l":57.19,"c":58.94,"v":1237200},{"d":"2000-08-29","o":58.12,"h":58.75,"l":58,"c":58.5,"v":1325700},{"d":"2000-08-30","o":60.5,"h":63,"l":59.88,"c":61.62,"v":3408900},{"d":"2000-08-31","o":61,"h":63.94,"l":61,"c":63.64,"v":2561700},{"d":"2000-09-01","o":63.75,"h":67.02,"l":63.64,"c":67,"v":1662300},{"d":"2000-09-05","o":66.75,"h":66.75,"l":62.38,"c":65.25,"v":2423500},{"d":"2000-09-06","o":63,"h":63.25,"l":60.25,"c":61.75,"v":3269300},{"d":"2000-09-07","o":61.75,"h":62.62,"l":60.81,"c":61.38,"v":1532700},{"d":"2000-09-08","o":61.5,"h":61.69,"l":59.62,"c":61.03,"v":2264100},{"d":"2000-09-11","o":61,"h":65.5,"l":61,"c":64.58,"v":2345500},{"d":"2000-09-12","o":64.75,"h":65.88,"l":63.75,"c":65.69,"v":1947400},{"d":"2000-09-13","o":66.69,"h":67.5,"l":64.56,"c":65.25,"v":2346700},{"d":"2000-09-14","o":66,"h":66.31,"l":64.88,"c":65.94,"v":1837500},{"d":"2000-09-15","o":66.25,"h":70.25,"l":66.12,"c":67.5,"v":3383200},{"d":"2000-09-18","o":67.75,"h":67.88,"l":64.19,"c":64.48,"v":1551400},{"d":"2000-09-19","o":64.38,"h":65.12,"l":62.56,"c":63.62,"v":2759700},{"d":"2000-09-20","o":63.12,"h":63.38,"l":61.5,"c":62.5,"v":1928400},{"d":"2000-09-21","o":62.5,"h":63.75,"l":61.56,"c":62,"v":1197900},{"d":"2000-09-22","o":62.38,"h":65.25,"l":62.38,"c":65.12,"v":1868300},{"d":"2000-09-25","o":65,"h":65.88,"l":64.56,"c":65.69,"v":1462300},{"d":"2000-09-26","o":65.44,"h":67,"l":65.19,"c":66.81,"v":2323900},{"d":"2000-09-27","o":66.88,"h":70,"l":66.5,"c":69.14,"v":2665800},{"d":"2000-09-28","o":68.5,"h":68.56,"l":66.75,"c":68.38,"v":2567500},{"d":"2000-09-29","o":68.12,"h":69.38,"l":67.31,"c":68.52,"v":1276400},{"d":"2000-10-02","o":68.69,"h":71.75,"l":67.56,"c":70.62,"v":2526500},{"d":"2000-10-03","o":70.62,"h":72.81,"l":69.62,"c":70.25,"v":2909900},{"d":"2000-10-04","o":70.25,"h":71.38,"l":66,"c":67.25,"v":2658500},{"d":"2000-10-05","o":68,"h":68.81,"l":65.06,"c":65.56,"v":3000600},{"d":"2000-10-06","o":65.62,"h":66.44,"l":64.12,"c":64.75,"v":2111800},{"d":"2000-10-09","o":65.25,"h":67.88,"l":65.06,"c":67.5,"v":1419300},{"d":"2000-10-10","o":67.38,"h":69.75,"l":66.5,"c":69.31,"v":2331300},{"d":"2000-10-11","o":70.75,"h":70.88,"l":65,"c":65.12,"v":2477400},{"d":"2000-10-12","o":65.62,"h":65.88,"l":60,"c":60.25,"v":3287800},{"d":"2000-10-13","o":60.75,"h":60.75,"l":58.31,"c":58.75,"v":2685600},{"d":"2000-10-16","o":59,"h":61,"l":58.5,"c":59.06,"v":2320400},{"d":"2000-10-17","o":60.06,"h":60.44,"l":58.25,"c":58.94,"v":1387700},{"d":"2000-10-18","o":57.5,"h":58.19,"l":52.12,"c":54.12,"v":4286100},{"d":"2000-10-19","o":53.88,"h":56.75,"l":53.19,"c":55.69,"v":3729700},{"d":"2000-10-20","o":55.94,"h":58,"l":55.5,"c":57.44,"v":3137300},{"d":"2000-10-23","o":57.56,"h":58.38,"l":55.38,"c":55.62,"v":2364200},{"d":"2000-10-24","o":55.88,"h":57.75,"l":54.5,"c":54.94,"v":2541200},{"d":"2000-10-25","o":54.94,"h":54.94,"l":49.5,"c":51.5,"v":3085300},{"d":"2000-10-26","o":51.38,"h":52.25,"l":49.88,"c":51,"v":3044600},{"d":"2000-10-27","o":52,"h":54.56,"l":51.62,"c":54.25,"v":4841300},{"d":"2000-10-30","o":54.31,"h":56.31,"l":53.5,"c":55.88,"v":1949100},{"d":"2000-10-31","o":55.88,"h":57.44,"l":54.81,"c":56.5,"v":2418500},{"d":"2000-11-01","o":57.75,"h":60.81,"l":57.5,"c":60.69,"v":2184300},{"d":"2000-11-02","o":61.5,"h":62.56,"l":59.56,"c":60.88,"v":2117300},{"d":"2000-11-03","o":60.88,"h":62.25,"l":57.81,"c":61.25,"v":1814400},{"d":"2000-11-06","o":61.94,"h":64,"l":61,"c":62.81,"v":1366400},{"d":"2000-11-07","o":62.81,"h":64.5,"l":62.81,"c":64.19,"v":1316100},{"d":"2000-11-08","o":64.12,"h":64.56,"l":62.88,"c":63.5,"v":1196500},{"d":"2000-11-09","o":63.56,"h":63.88,"l":60.62,"c":62.44,"v":1512900},{"d":"2000-11-10","o":62.5,"h":64,"l":61.12,"c":61.62,"v":1245000},{"d":"2000-11-13","o":60,"h":60.12,"l":57.44,"c":58.5,"v":2275900},{"d":"2000-11-14","o":58.5,"h":59.25,"l":55.62,"c":56.38,"v":2573500},{"d":"2000-11-15","o":56.31,"h":57.44,"l":54.94,"c":57,"v":2048600},{"d":"2000-11-16","o":57.12,"h":57.5,"l":56.5,"c":57.5,"v":1985200},{"d":"2000-11-17","o":57.5,"h":59.25,"l":56.75,"c":59,"v":2206300},{"d":"2000-11-20","o":59,"h":59,"l":57,"c":57.38,"v":1239000},{"d":"2000-11-21","o":57.25,"h":57.81,"l":53,"c":53.75,"v":2293900},{"d":"2000-11-22","o":49,"h":56.5,"l":49,"c":54.31,"v":2814800},{"d":"2000-11-24","o":55.25,"h":56.31,"l":54.88,"c":55.88,"v":531700},{"d":"2000-11-27","o":56.12,"h":56.88,"l":56.06,"c":56.56,"v":1250300},{"d":"2000-11-28","o":56.56,"h":57.12,"l":55.31,"c":55.69,"v":1582100},{"d":"2000-11-29","o":55.88,"h":56.44,"l":55.06,"c":55.44,"v":1465000},{"d":"2000-11-30","o":52.5,"h":52.62,"l":51,"c":51.88,"v":3171500},{"d":"2000-12-01","o":52.75,"h":52.75,"l":51.62,"c":51.69,"v":1897900},{"d":"2000-12-04","o":51.75,"h":53.31,"l":48.62,"c":49.06,"v":3918600},{"d":"2000-12-05","o":49.06,"h":49.69,"l":47.38,"c":48.5,"v":4389900},{"d":"2000-12-06","o":49,"h":49.44,"l":47.44,"c":47.62,"v":2789400},{"d":"2000-12-07","o":47.88,"h":48.81,"l":45,"c":45.5,"v":4827900},{"d":"2000-12-08","o":45.25,"h":49.25,"l":45,"c":48.25,"v":4159200},{"d":"2000-12-11","o":49,"h":51.38,"l":49,"c":50.81,"v":3304600},{"d":"2000-12-12","o":50.81,"h":51.31,"l":49.12,"c":49.94,"v":2457500},{"d":"2000-12-13","o":50,"h":51.88,"l":49.62,"c":51.44,"v":2857900},{"d":"2000-12-14","o":50.88,"h":50.88,"l":48.12,"c":49.44,"v":3156100},{"d":"2000-12-15","o":49,"h":50.25,"l":46.81,"c":49.94,"v":3379000},{"d":"2000-12-18","o":51.06,"h":53.06,"l":50.38,"c":52.44,"v":3124600},{"d":"2000-12-19","o":52.5,"h":54.19,"l":52.44,"c":53,"v":2311100},{"d":"2000-12-20","o":52,"h":52.75,"l":51.38,"c":52.69,"v":2610900},{"d":"2000-12-21","o":52,"h":52.31,"l":50.06,"c":50.5,"v":3238700},{"d":"2000-12-22","o":50.5,"h":52.5,"l":49.5,"c":52.5,"v":2829400},{"d":"2000-12-26","o":53.12,"h":55.88,"l":52.88,"c":55.81,"v":1990600},{"d":"2000-12-27","o":55.75,"h":55.94,"l":54.56,"c":55.94,"v":2007100},{"d":"2000-12-28","o":55.94,"h":56.44,"l":54.75,"c":56.12,"v":2080900},{"d":"2000-12-29","o":56.62,"h":56.88,"l":54.81,"c":55.38,"v":2252300},{"d":"2001-01-02","o":55.62,"h":55.62,"l":51.56,"c":51.75,"v":1254200},{"d":"2001-01-03","o":51.88,"h":52.44,"l":48.44,"c":49.94,"v":2873500},{"d":"2001-01-04","o":50,"h":50.44,"l":45.88,"c":49.81,"v":6884200},{"d":"2001-01-05","o":49.81,"h":53,"l":49.25,"c":51.38,"v":2533700},{"d":"2001-01-08","o":52.25,"h":52.81,"l":51.44,"c":52.5,"v":1854300},{"d":"2001-01-09","o":53.5,"h":53.5,"l":52.81,"c":53.31,"v":2160800},{"d":"2001-01-10","o":53.31,"h":53.81,"l":50.69,"c":52.38,"v":2537900},{"d":"2001-01-11","o":53.38,"h":53.38,"l":49.69,"c":50.88,"v":2293300},{"d":"2001-01-12","o":51.5,"h":52.81,"l":49.56,"c":52.62,"v":2326100},{"d":"2001-01-16","o":52.88,"h":52.88,"l":50.31,"c":51.06,"v":2768600},{"d":"2001-01-17","o":51.06,"h":53.19,"l":50.94,"c":51.69,"v":2563300},{"d":"2001-01-18","o":52.5,"h":53.19,"l":52,"c":52.69,"v":2386300},{"d":"2001-01-19","o":52.69,"h":54.19,"l":51.62,"c":53.19,"v":2738700},{"d":"2001-01-22","o":53.5,"h":54.25,"l":53.19,"c":53.94,"v":2269500},{"d":"2001-01-23","o":54.19,"h":56.81,"l":54.19,"c":56.5,"v":2199200},{"d":"2001-01-24","o":57,"h":59.12,"l":56.5,"c":57,"v":3362800},{"d":"2001-01-25","o":56.25,"h":57.5,"l":55.31,"c":56.12,"v":1810700},{"d":"2001-01-26","o":56.25,"h":59.25,"l":56.25,"c":58.69,"v":1966300},{"d":"2001-01-29","o":58.94,"h":59.96,"l":58.6,"c":59.7,"v":1744700},{"d":"2001-01-30","o":57,"h":57.25,"l":55.8,"c":56.4,"v":4119700},{"d":"2001-01-31","o":57.5,"h":57.95,"l":55.61,"c":57.63,"v":7427700},{"d":"2001-02-01","o":57.51,"h":57.63,"l":56.2,"c":56.75,"v":2398300},{"d":"2001-02-02","o":56.75,"h":58.45,"l":56.66,"c":58,"v":1674100},{"d":"2001-02-05","o":58.25,"h":58.48,"l":56.21,"c":56.75,"v":1433200},{"d":"2001-02-06","o":57.75,"h":57.75,"l":54.75,"c":55.3,"v":2769200},{"d":"2001-02-07","o":55.75,"h":57.49,"l":55.55,"c":57.12,"v":1990600},{"d":"2001-02-08","o":57.12,"h":58.88,"l":57.02,"c":57.69,"v":1359300},{"d":"2001-02-09","o":57.69,"h":60,"l":57.55,"c":59.58,"v":1392200},{"d":"2001-02-12","o":59.58,"h":59.58,"l":55,"c":56.75,"v":2418400},{"d":"2001-02-13","o":57,"h":58.39,"l":56.35,"c":57.19,"v":1339800},{"d":"2001-02-14","o":57.19,"h":57.33,"l":56.53,"c":56.88,"v":1127400},{"d":"2001-02-15","o":56.9,"h":57.6,"l":55,"c":57.08,"v":1937000},{"d":"2001-02-16","o":57.3,"h":58.18,"l":57.25,"c":57.98,"v":1432500},{"d":"2001-02-20","o":57.99,"h":58.77,"l":57.77,"c":58.59,"v":1433400},{"d":"2001-02-21","o":58.59,"h":60.15,"l":58.35,"c":58.36,"v":2314200},{"d":"2001-02-22","o":57.8,"h":58.49,"l":56.24,"c":56.58,"v":2553000},{"d":"2001-02-23","o":55.95,"h":55.96,"l":53.5,"c":53.6,"v":3053800},{"d":"2001-02-26","o":53.9,"h":55.3,"l":53.6,"c":55.2,"v":1749900},{"d":"2001-02-27","o":55.3,"h":56.4,"l":53.82,"c":55.01,"v":1224700},{"d":"2001-02-28","o":55.65,"h":55.65,"l":53.51,"c":53.97,"v":1193600},{"d":"2001-03-01","o":54.1,"h":54.88,"l":53.35,"c":54.65,"v":2593600},{"d":"2001-03-02","o":55.2,"h":56.5,"l":54.2,"c":55.84,"v":1581800},{"d":"2001-03-05","o":56.75,"h":57.27,"l":56.24,"c":56.6,"v":1927700},{"d":"2001-03-06","o":57.6,"h":57.69,"l":56.75,"c":57.01,"v":1367300},{"d":"2001-03-07","o":57.02,"h":57.75,"l":56.62,"c":57,"v":1649300},{"d":"2001-03-08","o":57.25,"h":58.39,"l":57.01,"c":58.02,"v":1882800},{"d":"2001-03-09","o":59.02,"h":59.02,"l":54.9,"c":55.85,"v":4301500},{"d":"2001-03-12","o":55.85,"h":55.85,"l":52.25,"c":52.25,"v":2295400},{"d":"2001-03-13","o":53.3,"h":53.3,"l":49,"c":49.26,"v":3548600},{"d":"2001-03-14","o":48.5,"h":50.15,"l":48.1,"c":48.86,"v":6291600},{"d":"2001-03-15","o":49.5,"h":50.3,"l":49.25,"c":49.64,"v":2548600},{"d":"2001-03-16","o":48.75,"h":49.3,"l":47.41,"c":47.51,"v":3965200},{"d":"2001-03-19","o":47.51,"h":47.9,"l":46.6,"c":46.65,"v":2289400},{"d":"2001-03-20","o":47.5,"h":49.35,"l":47.2,"c":48.01,"v":3491100},{"d":"2001-03-21","o":48.35,"h":48.98,"l":47.55,"c":47.55,"v":2063000},{"d":"2001-03-22","o":47.56,"h":47.95,"l":41.3,"c":43.2,"v":5104000},{"d":"2001-03-23","o":43.9,"h":44.65,"l":42.75,"c":43.98,"v":5105700},{"d":"2001-03-26","o":45,"h":47.38,"l":44.7,"c":46.47,"v":3942400},{"d":"2001-03-27","o":47.75,"h":49.6,"l":47.32,"c":49.6,"v":6396100},{"d":"2001-03-28","o":50,"h":50.77,"l":49.02,"c":49.5,"v":3564300},{"d":"2001-03-29","o":49.4,"h":50.14,"l":47.43,"c":49.04,"v":3717400},{"d":"2001-03-30","o":49,"h":50.7,"l":48.5,"c":49.96,"v":3384000},{"d":"2001-04-02","o":49.96,"h":50.65,"l":48.87,"c":49.72,"v":2196100},{"d":"2001-04-03","o":49.72,"h":49.72,"l":46.5,"c":47.85,"v":2709600},{"d":"2001-04-04","o":47.6,"h":47.84,"l":43.75,"c":44.05,"v":4330700},{"d":"2001-04-05","o":45.25,"h":45.25,"l":42.47,"c":43,"v":5495400},{"d":"2001-04-06","o":43.95,"h":45.5,"l":40.5,"c":43.97,"v":6003500},{"d":"2001-04-09","o":44.5,"h":46.05,"l":44,"c":45.38,"v":2251100},{"d":"2001-04-10","o":47.25,"h":48.6,"l":46.4,"c":46.86,"v":2507600},{"d":"2001-04-11","o":46.75,"h":49,"l":46.5,"c":48.79,"v":2244300},{"d":"2001-04-12","o":48.7,"h":49.75,"l":46.88,"c":49.4,"v":1908000},{"d":"2001-04-16","o":49.4,"h":49.69,"l":48.8,"c":49.62,"v":1774400},{"d":"2001-04-17","o":49.42,"h":50.05,"l":49.05,"c":50.05,"v":1569200},{"d":"2001-04-18","o":51,"h":51.83,"l":49.81,"c":51.45,"v":1980000},{"d":"2001-04-19","o":51.45,"h":52.25,"l":50.66,"c":52,"v":2052800},{"d":"2001-04-20","o":52.01,"h":52.01,"l":49.1,"c":49.65,"v":2531400},{"d":"2001-04-23","o":50,"h":50,"l":48,"c":48.65,"v":2869700},{"d":"2001-04-24","o":48.85,"h":48.95,"l":47,"c":48.05,"v":3566400},{"d":"2001-04-25","o":48.45,"h":48.49,"l":47.02,"c":48,"v":1578700},{"d":"2001-04-26","o":47.75,"h":48.2,"l":46.56,"c":47,"v":2845900},{"d":"2001-04-27","o":47.3,"h":47.96,"l":46.85,"c":47.45,"v":2028700},{"d":"2001-04-30","o":47.7,"h":48.85,"l":47.51,"c":47.67,"v":2011100},{"d":"2001-05-01","o":47.92,"h":48.34,"l":44.85,"c":45.25,"v":3789100},{"d":"2001-05-02","o":46.4,"h":48.85,"l":46.25,"c":48.3,"v":4138800},{"d":"2001-05-03","o":48.75,"h":48.95,"l":47.83,"c":48.33,"v":2172500},{"d":"2001-05-04","o":48.33,"h":49,"l":47.67,"c":48.5,"v":1627500},{"d":"2001-05-07","o":48.5,"h":49.4,"l":47.6,"c":47.75,"v":1219000},{"d":"2001-05-08","o":47.7,"h":47.7,"l":45.76,"c":46.21,"v":2794500},{"d":"2001-05-09","o":46.22,"h":46.45,"l":44.49,"c":44.81,"v":3830800},{"d":"2001-05-10","o":45,"h":45.04,"l":42.35,"c":43.5,"v":5081500},{"d":"2001-05-11","o":43.75,"h":44.55,"l":42.75,"c":44.29,"v":3347100},{"d":"2001-05-14","o":44.75,"h":45.54,"l":42.5,"c":42.98,"v":3532000},{"d":"2001-05-15","o":43,"h":43.4,"l":42,"c":42.3,"v":4122300},{"d":"2001-05-16","o":42.9,"h":43,"l":41.47,"c":41.95,"v":5785500},{"d":"2001-05-17","o":42.45,"h":45.2,"l":42.41,"c":45.2,"v":6668900},{"d":"2001-05-18","o":45.75,"h":45.98,"l":44.5,"c":45.75,"v":2735400},{"d":"2001-05-21","o":45.75,"h":46.69,"l":45,"c":46.06,"v":2593000},{"d":"2001-05-22","o":46.65,"h":47.67,"l":46.35,"c":47.25,"v":2944100},{"d":"2001-05-23","o":48.2,"h":48.43,"l":47.5,"c":47.64,"v":2817100},{"d":"2001-05-24","o":47.89,"h":47.89,"l":46.15,"c":46.71,"v":1481900},{"d":"2001-05-25","o":46.91,"h":46.95,"l":45.6,"c":45.85,"v":2318500},{"d":"2001-05-29","o":46.09,"h":46.09,"l":45,"c":45.4,"v":1518200},{"d":"2001-05-30","o":45.15,"h":46,"l":44.09,"c":44.56,"v":1628300},{"d":"2001-05-31","o":44.55,"h":45.63,"l":44.1,"c":45.4,"v":2287500},{"d":"2001-06-01","o":45,"h":45.46,"l":44.27,"c":44.93,"v":2090800},{"d":"2001-06-04","o":44.9,"h":45.2,"l":43.75,"c":44.59,"v":1760000},{"d":"2001-06-05","o":44.3,"h":44.4,"l":42.11,"c":42.54,"v":4058700},{"d":"2001-06-06","o":42.58,"h":43.28,"l":42.26,"c":42.47,"v":4446000},{"d":"2001-06-07","o":42.48,"h":42.85,"l":39.95,"c":40.35,"v":5347900},{"d":"2001-06-08","o":41,"h":41.69,"l":40.5,"c":41.37,"v":2130500},{"d":"2001-06-11","o":42,"h":42.64,"l":41.17,"c":42.5,"v":2590000},{"d":"2001-06-12","o":42.7,"h":42.96,"l":41.3,"c":42.92,"v":2487600},{"d":"2001-06-13","o":42.92,"h":43.17,"l":41.65,"c":41.91,"v":2119300},{"d":"2001-06-14","o":41.91,"h":41.91,"l":40.45,"c":40.96,"v":2307800},{"d":"2001-06-15","o":40.5,"h":43.01,"l":40.5,"c":42.93,"v":3607500},{"d":"2001-06-18","o":42.93,"h":43.5,"l":41.8,"c":42.51,"v":2167900},{"d":"2001-06-19","o":42.75,"h":42.94,"l":41.61,"c":42,"v":2384100},{"d":"2001-06-20","o":42,"h":43,"l":41.3,"c":42,"v":2392600},{"d":"2001-06-21","o":42,"h":42,"l":40.08,"c":41.56,"v":3996500},{"d":"2001-06-22","o":41.6,"h":42.03,"l":40.3,"c":41.06,"v":3133700},{"d":"2001-06-25","o":41.31,"h":41.68,"l":41.13,"c":41.5,"v":1552100},{"d":"2001-06-26","o":41.75,"h":41.85,"l":40.75,"c":41.55,"v":1354700},{"d":"2001-06-27","o":41.8,"h":42.7,"l":41.4,"c":42.28,"v":1597600},{"d":"2001-06-28","o":42.95,"h":44.5,"l":42.65,"c":43.9,"v":2990200},{"d":"2001-06-29","o":44.5,"h":44.5,"l":42.6,"c":43.05,"v":3427100},{"d":"2001-07-02","o":44,"h":44,"l":43.15,"c":43.78,"v":1583900},{"d":"2001-07-03","o":44.25,"h":44.28,"l":42.85,"c":43,"v":1111900},{"d":"2001-07-05","o":43,"h":43,"l":41.39,"c":42.07,"v":2404400},{"d":"2001-07-06","o":42.07,"h":42.62,"l":41.7,"c":42.45,"v":1759800},{"d":"2001-07-09","o":42.7,"h":43.25,"l":41.9,"c":43.25,"v":1853500},{"d":"2001-07-10","o":43.25,"h":44.5,"l":43.15,"c":43.4,"v":1965500},{"d":"2001-07-11","o":43.55,"h":43.95,"l":41.81,"c":42,"v":2325100},{"d":"2001-07-12","o":41.75,"h":41.76,"l":39.13,"c":39.19,"v":3942400},{"d":"2001-07-13","o":39.2,"h":39.9,"l":38.26,"c":38.42,"v":3068200},{"d":"2001-07-16","o":38.35,"h":39.37,"l":37.84,"c":37.99,"v":3445500},{"d":"2001-07-17","o":38.55,"h":38.55,"l":37.4,"c":37.82,"v":2332000},{"d":"2001-07-18","o":38.05,"h":38.05,"l":36,"c":36.43,"v":3457900},{"d":"2001-07-19","o":37.1,"h":37.8,"l":36.4,"c":36.68,"v":2327500},{"d":"2001-07-20","o":36.85,"h":37.28,"l":35.55,"c":35.72,"v":1998200},{"d":"2001-07-23","o":35.97,"h":36,"l":34.37,"c":35.05,"v":4218900},{"d":"2001-07-24","o":35,"h":35.6,"l":34.75,"c":35,"v":4040500},{"d":"2001-07-25","o":35,"h":35.4,"l":33.6,"c":34.95,"v":4657400},{"d":"2001-07-26","o":34.75,"h":35.4,"l":33.63,"c":34.1,"v":5138100},{"d":"2001-07-27","o":34.25,"h":37.5,"l":34.25,"c":37.3,"v":5395500},{"d":"2001-07-30","o":37.3,"h":37.6,"l":35.9,"c":37.58,"v":2833100},{"d":"2001-07-31","o":37.45,"h":38.5,"l":37.33,"c":38.3,"v":2589300},{"d":"2001-08-01","o":38,"h":39.1,"l":38,"c":38.88,"v":2030300},{"d":"2001-08-02","o":39.1,"h":39.25,"l":38.65,"c":38.9,"v":1907000},{"d":"2001-08-03","o":38.75,"h":39.01,"l":38.12,"c":38.97,"v":1655200},{"d":"2001-08-06","o":38.3,"h":38.34,"l":37.4,"c":37.76,"v":1735500},{"d":"2001-08-07","o":37.77,"h":38.74,"l":37.6,"c":37.99,"v":1603500},{"d":"2001-08-08","o":37.45,"h":37.48,"l":35.5,"c":35.9,"v":1938200},{"d":"2001-08-09","o":35.7,"h":35.95,"l":35.35,"c":35.58,"v":3233800},{"d":"2001-08-10","o":35.9,"h":35.94,"l":34.81,"c":35.57,"v":1669800},{"d":"2001-08-13","o":35.8,"h":36.11,"l":35.4,"c":35.54,"v":1244300},{"d":"2001-08-14","o":35.51,"h":35.85,"l":34.79,"c":35.07,"v":1399300},{"d":"2001-08-15","o":34.97,"h":36,"l":34.2,"c":35.28,"v":1367800},{"d":"2001-08-16","o":35.15,"h":35.18,"l":34.28,"c":34.9,"v":1607300},{"d":"2001-08-17","o":34.25,"h":34.6,"l":33.77,"c":34.07,"v":1687300},{"d":"2001-08-20","o":34.25,"h":34.33,"l":33.65,"c":33.95,"v":1315200},{"d":"2001-08-21","o":34.35,"h":34.5,"l":33.76,"c":34.49,"v":2291000},{"d":"2001-08-22","o":34.89,"h":35.03,"l":33.85,"c":34.13,"v":1504700},{"d":"2001-08-23","o":34.14,"h":34.9,"l":34.1,"c":34.84,"v":1154700},{"d":"2001-08-24","o":34.84,"h":35.6,"l":34.38,"c":35.32,"v":1639900},{"d":"2001-08-27","o":35.5,"h":35.69,"l":34.97,"c":35.63,"v":1000300},{"d":"2001-08-28","o":35.55,"h":36.14,"l":35.52,"c":35.78,"v":1645300},{"d":"2001-08-29","o":35.85,"h":36.34,"l":35.35,"c":35.59,"v":1591700},{"d":"2001-08-30","o":35.65,"h":35.65,"l":32,"c":32.65,"v":4868500},{"d":"2001-08-31","o":32.7,"h":33.45,"l":32.7,"c":33.12,"v":3509600},{"d":"2001-09-04","o":33.4,"h":33.4,"l":31.8,"c":31.91,"v":2365400},{"d":"2001-09-05","o":32,"h":32.5,"l":30,"c":30.73,"v":5088400},{"d":"2001-09-06","o":30.7,"h":31.02,"l":29.9,"c":30.07,"v":3057100},{"d":"2001-09-07","o":30.4,"h":30.5,"l":29.2,"c":29.58,"v":3773700},{"d":"2001-09-10","o":28.5,"h":29.3,"l":26.6,"c":29,"v":7102000},{"d":"2001-09-17","o":26.5,"h":27.98,"l":26.42,"c":27.5,"v":4346300},{"d":"2001-09-18","o":27.55,"h":27.65,"l":24.5,"c":24.74,"v":5554600},{"d":"2001-09-19","o":24.8,"h":25.2,"l":22,"c":23.16,"v":7209400},{"d":"2001-09-20","o":22.85,"h":24.6,"l":22.65,"c":24.32,"v":4931400},{"d":"2001-09-21","o":23.5,"h":24.5,"l":23.47,"c":24.25,"v":4671100},{"d":"2001-09-24","o":24.35,"h":25.25,"l":24.01,"c":25.1,"v":4435800},{"d":"2001-09-25","o":25.42,"h":25.5,"l":23.19,"c":24.25,"v":12233500},{"d":"2001-09-26","o":13.5,"h":15.6,"l":12,"c":12.25,"v":53040600},{"d":"2001-09-27","o":12.38,"h":13.4,"l":12.35,"c":13.22,"v":20387900},{"d":"2001-09-28","o":13.1,"h":13.44,"l":12.51,"c":12.82,"v":14313100},{"d":"2001-10-01","o":12.45,"h":12.54,"l":11.61,"c":11.98,"v":11232200},{"d":"2001-10-02","o":11.96,"h":12.7,"l":11.6,"c":12.49,"v":10258000},{"d":"2001-10-03","o":12.25,"h":13.15,"l":12,"c":13.1,"v":8164600},{"d":"2001-10-04","o":13.15,"h":14,"l":12.96,"c":13.5,"v":8090800},{"d":"2001-10-05","o":13.55,"h":13.9,"l":13.05,"c":13.63,"v":5992300},{"d":"2001-10-08","o":13.5,"h":13.65,"l":13.03,"c":13.3,"v":3941600},{"d":"2001-10-09","o":13.3,"h":13.42,"l":12.86,"c":13.15,"v":4256100},{"d":"2001-10-10","o":13.25,"h":13.85,"l":13.06,"c":13.79,"v":6100900},{"d":"2001-10-11","o":13.89,"h":15.23,"l":13.85,"c":14.72,"v":10372600},{"d":"2001-10-12","o":14.7,"h":15.13,"l":14.5,"c":15.03,"v":5593300},{"d":"2001-10-15","o":15.03,"h":15.1,"l":14.75,"c":14.87,"v":5328100},{"d":"2001-10-16","o":15.1,"h":15.24,"l":14.32,"c":14.85,"v":5061400},{"d":"2001-10-17","o":14.6,"h":14.84,"l":14.16,"c":14.36,"v":3869400},{"d":"2001-10-18","o":14.36,"h":14.48,"l":13.7,"c":13.77,"v":2398900},{"d":"2001-10-19","o":13.8,"h":14.53,"l":13.19,"c":14.32,"v":3224100},{"d":"2001-10-22","o":14.28,"h":14.38,"l":13.6,"c":13.87,"v":2217200},{"d":"2001-10-23","o":14.05,"h":14.15,"l":13.25,"c":13.46,"v":2507000},{"d":"2001-10-24","o":13.6,"h":13.6,"l":12.92,"c":13.19,"v":2569000},{"d":"2001-10-25","o":12.95,"h":13.36,"l":12.75,"c":13.11,"v":4463200},{"d":"2001-10-26","o":13.5,"h":14.72,"l":13.35,"c":14.64,"v":6247000},{"d":"2001-10-29","o":14.4,"h":14.48,"l":13.96,"c":14.07,"v":2719200},{"d":"2001-10-30","o":14.09,"h":14.15,"l":13.6,"c":13.74,"v":2484000},{"d":"2001-10-31","o":14.05,"h":14.08,"l":13.4,"c":13.85,"v":2306200},{"d":"2001-11-01","o":13.9,"h":14.05,"l":13.55,"c":13.94,"v":2166700},{"d":"2001-11-02","o":13.95,"h":13.99,"l":13.36,"c":13.54,"v":1739900},{"d":"2001-11-05","o":13.64,"h":14.03,"l":13.35,"c":13.78,"v":3609700},{"d":"2001-11-06","o":13.89,"h":13.89,"l":12.91,"c":13.46,"v":2754800},{"d":"2001-11-07","o":13.6,"h":13.94,"l":12.33,"c":12.95,"v":6545100},{"d":"2001-11-08","o":13.03,"h":13.37,"l":12.95,"c":13.08,"v":5781400},{"d":"2001-11-09","o":13.35,"h":14.19,"l":13.21,"c":13.87,"v":3978200},{"d":"2001-11-12","o":13.8,"h":14.25,"l":13.5,"c":14.12,"v":2564000},{"d":"2001-11-13","o":14.3,"h":14.88,"l":14.05,"c":14.81,"v":3666700},{"d":"2001-11-14","o":14.81,"h":15.17,"l":14.65,"c":14.94,"v":3681000},{"d":"2001-11-15","o":15,"h":16.05,"l":15,"c":15.9,"v":5818800},{"d":"2001-11-16","o":16,"h":17.49,"l":15.78,"c":16.95,"v":8661600},{"d":"2001-11-19","o":17.05,"h":17.69,"l":16.97,"c":17.64,"v":6223300},{"d":"2001-11-20","o":17.35,"h":17.8,"l":17.05,"c":17.38,"v":4105900},{"d":"2001-11-21","o":17.38,"h":17.39,"l":16.51,"c":16.91,"v":2165700},{"d":"2001-11-23","o":16.91,"h":17.55,"l":16.7,"c":17.44,"v":807500},{"d":"2001-11-26","o":17.19,"h":17.35,"l":16.84,"c":17.17,"v":2641500},{"d":"2001-11-27","o":16.95,"h":17.05,"l":16.6,"c":16.8,"v":2682300},{"d":"2001-11-28","o":16.55,"h":16.78,"l":16,"c":16.07,"v":5309300},{"d":"2001-11-29","o":15.9,"h":17,"l":15.86,"c":16.52,"v":2189800},{"d":"2001-11-30","o":16.52,"h":16.75,"l":16.1,"c":16.52,"v":2118300},{"d":"2001-12-03","o":16.52,"h":16.52,"l":15.53,"c":16.07,"v":2694100},{"d":"2001-12-04","o":16,"h":16.62,"l":15.77,"c":16.61,"v":1808400},{"d":"2001-12-05","o":16.5,"h":17.35,"l":16.35,"c":16.98,"v":2772900},{"d":"2001-12-06","o":16.98,"h":17.04,"l":16.5,"c":16.78,"v":1980300},{"d":"2001-12-07","o":16.8,"h":17,"l":16.35,"c":16.5,"v":2808300},{"d":"2001-12-10","o":15,"h":15.01,"l":14.5,"c":14.75,"v":6876200},{"d":"2001-12-11","o":14.6,"h":14.7,"l":13.53,"c":13.93,"v":5460200},{"d":"2001-12-12","o":13.99,"h":14.57,"l":13.38,"c":14.39,"v":8814200},{"d":"2001-12-13","o":14.32,"h":14.78,"l":14.12,"c":14.51,"v":7599900},{"d":"2001-12-14","o":14.2,"h":14.73,"l":14.03,"c":14.55,"v":3146900},{"d":"2001-12-17","o":14.55,"h":14.55,"l":14.11,"c":14.31,"v":2349600},{"d":"2001-12-18","o":14.21,"h":14.95,"l":14.13,"c":14.69,"v":3293400},{"d":"2001-12-19","o":14.65,"h":15.6,"l":14.36,"c":15.09,"v":4711700},{"d":"2001-12-20","o":14.65,"h":14.98,"l":14.35,"c":14.62,"v":2935900},{"d":"2001-12-21","o":14.25,"h":14.43,"l":14.16,"c":14.25,"v":5682200},{"d":"2001-12-24","o":14.27,"h":14.65,"l":14.25,"c":14.51,"v":870600},{"d":"2001-12-26","o":14.6,"h":15.1,"l":14.51,"c":14.9,"v":1653400},{"d":"2001-12-27","o":14.62,"h":16.29,"l":14.62,"c":16.25,"v":4098300},{"d":"2001-12-28","o":16.3,"h":16.89,"l":16.16,"c":16.62,"v":2863200},{"d":"2001-12-31","o":16.5,"h":17,"l":16.25,"c":16.35,"v":2677700},{"d":"2002-01-02","o":15.5,"h":16.79,"l":15.5,"c":16.79,"v":2357100},{"d":"2002-01-03","o":16.6,"h":16.95,"l":16.26,"c":16.5,"v":2781300},{"d":"2002-01-04","o":16.65,"h":17.5,"l":16.56,"c":17.45,"v":3103000},{"d":"2002-01-07","o":17.7,"h":17.88,"l":17.25,"c":17.84,"v":2455000},{"d":"2002-01-08","o":17.84,"h":17.92,"l":17.51,"c":17.77,"v":2562900},{"d":"2002-01-09","o":17.77,"h":17.85,"l":17.17,"c":17.3,"v":2056500},{"d":"2002-01-10","o":16.65,"h":17.58,"l":16.65,"c":17.2,"v":3469200},{"d":"2002-01-11","o":17.11,"h":17.2,"l":16.38,"c":16.43,"v":3255200},{"d":"2002-01-14","o":16.6,"h":16.7,"l":16.08,"c":16.27,"v":2434300},{"d":"2002-01-15","o":16.55,"h":16.6,"l":16.13,"c":16.28,"v":2317100},{"d":"2002-01-16","o":16.03,"h":16.45,"l":15.95,"c":16.05,"v":1401800},{"d":"2002-01-17","o":15.8,"h":15.96,"l":15.3,"c":15.45,"v":3069200},{"d":"2002-01-18","o":15.45,"h":15.66,"l":15.35,"c":15.5,"v":2467200},{"d":"2002-01-22","o":15.35,"h":15.74,"l":15.11,"c":15.55,"v":2167700},{"d":"2002-01-23","o":15.55,"h":15.73,"l":15.12,"c":15.15,"v":2462200},{"d":"2002-01-24","o":15.2,"h":15.64,"l":15.2,"c":15.46,"v":1065800},{"d":"2002-01-25","o":15.46,"h":15.6,"l":15.21,"c":15.37,"v":678800},{"d":"2002-01-28","o":15.38,"h":15.7,"l":14.99,"c":15.08,"v":1243900},{"d":"2002-01-29","o":15.4,"h":15.4,"l":14.38,"c":14.4,"v":3018900},{"d":"2002-01-30","o":14.42,"h":14.57,"l":13.39,"c":13.85,"v":4938800},{"d":"2002-01-31","o":13.89,"h":13.9,"l":13.31,"c":13.55,"v":3558100},{"d":"2002-02-01","o":13.35,"h":13.45,"l":13.12,"c":13.3,"v":4720800},{"d":"2002-02-04","o":13.07,"h":13.18,"l":11.9,"c":12.27,"v":4242900},{"d":"2002-02-05","o":11.6,"h":11.98,"l":11.07,"c":11.52,"v":5865800},{"d":"2002-02-06","o":10.75,"h":11.5,"l":9.9,"c":9.9,"v":6658900},{"d":"2002-02-07","o":9.95,"h":10.38,"l":9.89,"c":10.28,"v":6184600},{"d":"2002-02-08","o":10.05,"h":10.5,"l":9.99,"c":10.01,"v":4409900},{"d":"2002-02-11","o":10,"h":10.45,"l":9.95,"c":10.43,"v":4219400},{"d":"2002-02-12","o":10.43,"h":10.43,"l":10,"c":10.15,"v":3034200},{"d":"2002-02-13","o":10.15,"h":10.2,"l":9.99,"c":10.01,"v":2949700},{"d":"2002-02-14","o":10,"h":10.15,"l":9,"c":9.5,"v":3801400},{"d":"2002-02-15","o":9,"h":9.11,"l":5.85,"c":7,"v":29962400},{"d":"2002-02-19","o":6.5,"h":7.39,"l":4.4,"c":4.75,"v":21070900},{"d":"2002-02-20","o":5,"h":5.1,"l":3.9,"c":4.25,"v":25251800},{"d":"2002-02-21","o":4.35,"h":4.92,"l":4.09,"c":4.11,"v":14883500},{"d":"2002-02-22","o":3.71,"h":4.31,"l":3.4,"c":4.13,"v":15464400},{"d":"2002-02-25","o":4.2,"h":4.9,"l":3.78,"c":4.85,"v":9816100},{"d":"2002-02-26","o":4.98,"h":5.42,"l":4.75,"c":5.01,"v":12535500},{"d":"2002-02-27","o":5.15,"h":5.24,"l":4.8,"c":4.99,"v":7627600},{"d":"2002-02-28","o":4.99,"h":5.24,"l":4.75,"c":5.16,"v":6890300},{"d":"2002-03-01","o":5.3,"h":5.3,"l":4.8,"c":4.99,"v":11620600},{"d":"2002-03-04","o":5,"h":5.44,"l":5,"c":5.15,"v":10125400},{"d":"2002-03-05","o":5.3,"h":6,"l":5.2,"c":5.95,"v":11948400},{"d":"2002-03-06","o":6.09,"h":7,"l":6,"c":6.4,"v":19435500},{"d":"2002-03-07","o":6.99,"h":7.33,"l":6.83,"c":7.24,"v":12890600},{"d":"2002-03-08","o":7.49,"h":8.88,"l":7.4,"c":8.29,"v":13151300},{"d":"2002-03-11","o":8.6,"h":9.1,"l":8.28,"c":9.01,"v":11768700},{"d":"2002-03-12","o":8.76,"h":9.65,"l":8.2,"c":8.79,"v":12724600},{"d":"2002-03-13","o":8.69,"h":9.33,"l":8.31,"c":8.5,"v":7791600},{"d":"2002-03-14","o":8.5,"h":8.8,"l":8.3,"c":8.4,"v":4662200},{"d":"2002-03-15","o":8.4,"h":8.4,"l":7.2,"c":7.86,"v":7871000},{"d":"2002-03-18","o":7.86,"h":8.8,"l":7.86,"c":8.8,"v":6283300},{"d":"2002-03-19","o":9.1,"h":9.8,"l":8.99,"c":9.17,"v":9042400},{"d":"2002-03-20","o":8.9,"h":9.44,"l":8.7,"c":9.1,"v":5581200},{"d":"2002-03-21","o":9.1,"h":9.33,"l":9,"c":9.24,"v":4823400},{"d":"2002-03-22","o":9.09,"h":9.19,"l":8.61,"c":8.75,"v":7974600},{"d":"2002-03-25","o":8.75,"h":9.12,"l":8.65,"c":9,"v":4330100},{"d":"2002-03-26","o":8.6,"h":8.95,"l":8.55,"c":8.8,"v":6872800},{"d":"2002-03-27","o":8.8,"h":9.2,"l":8.79,"c":9.1,"v":4582900},{"d":"2002-03-28","o":9.26,"h":9.36,"l":8.9,"c":9,"v":6093400},{"d":"2002-04-01","o":8.75,"h":9.09,"l":8.61,"c":9.06,"v":2350800},{"d":"2002-04-02","o":9,"h":9.05,"l":8.8,"c":8.8,"v":2303100},{"d":"2002-04-03","o":8.7,"h":9.1,"l":8.5,"c":8.96,"v":3429600},{"d":"2002-04-04","o":9,"h":9.15,"l":8.82,"c":9.06,"v":7200100},{"d":"2002-04-05","o":9.06,"h":9.21,"l":8.86,"c":9.17,"v":2320500},{"d":"2002-04-08","o":9.17,"h":9.17,"l":8.85,"c":8.87,"v":2282300},{"d":"2002-04-09","o":8.85,"h":9.07,"l":8.74,"c":8.76,"v":2223200},{"d":"2002-04-10","o":8.77,"h":8.97,"l":8.66,"c":8.8,"v":2651200},{"d":"2002-04-11","o":8.8,"h":8.88,"l":8.4,"c":8.45,"v":2833000},{"d":"2002-04-12","o":8.5,"h":8.74,"l":8.4,"c":8.5,"v":2376600},{"d":"2002-04-15","o":8.45,"h":8.45,"l":7.37,"c":7.4,"v":5738400},{"d":"2002-04-16","o":7.64,"h":7.89,"l":7.61,"c":7.78,"v":3262600},{"d":"2002-04-17","o":7.97,"h":8,"l":7.78,"c":7.95,"v":2532300},{"d":"2002-04-18","o":7.95,"h":8.09,"l":7.77,"c":7.85,"v":2572200},{"d":"2002-04-19","o":7.86,"h":7.89,"l":7.54,"c":7.69,"v":1534000},{"d":"2002-04-22","o":7.45,"h":7.73,"l":7.2,"c":7.48,"v":2349200},{"d":"2002-04-23","o":7.77,"h":8.04,"l":7.74,"c":7.89,"v":3128900},{"d":"2002-04-24","o":7.79,"h":7.79,"l":7.29,"c":7.29,"v":2558900},{"d":"2002-04-25","o":8,"h":8,"l":7.56,"c":7.91,"v":4857400},{"d":"2002-04-26","o":8,"h":8.2,"l":7.61,"c":7.62,"v":3362600},{"d":"2002-04-29","o":7.7,"h":8.14,"l":7.7,"c":7.94,"v":3858100},{"d":"2002-04-30","o":7.95,"h":8.18,"l":7.95,"c":8.02,"v":2837400},{"d":"2002-05-01","o":8.02,"h":8.43,"l":7.98,"c":8.35,"v":2593800},{"d":"2002-05-02","o":8.45,"h":8.5,"l":8.19,"c":8.5,"v":2309600},{"d":"2002-05-03","o":8.4,"h":8.44,"l":8.13,"c":8.24,"v":1741000},{"d":"2002-05-06","o":8.28,"h":8.28,"l":7.95,"c":8,"v":3009500},{"d":"2002-05-07","o":8.01,"h":8.13,"l":7.51,"c":7.65,"v":4158000},{"d":"2002-05-08","o":7.68,"h":7.85,"l":7.44,"c":7.8,"v":1687200},{"d":"2002-05-09","o":7.78,"h":8,"l":7.3,"c":7.3,"v":1780500},{"d":"2002-05-10","o":7.29,"h":7.5,"l":6.5,"c":6.72,"v":3324100},{"d":"2002-05-13","o":6.72,"h":6.84,"l":6.58,"c":6.81,"v":1790500},{"d":"2002-05-14","o":6.91,"h":7.13,"l":6.8,"c":7,"v":2006100},{"d":"2002-05-15","o":6.9,"h":7.21,"l":6.65,"c":6.84,"v":2922000},{"d":"2002-05-16","o":7,"h":7.14,"l":6.55,"c":6.55,"v":1834700},{"d":"2002-05-17","o":6.55,"h":6.69,"l":5.89,"c":6.16,"v":3358600},{"d":"2002-05-20","o":6.4,"h":6.64,"l":6.1,"c":6.5,"v":3836900},{"d":"2002-05-21","o":6.65,"h":6.74,"l":6.39,"c":6.51,"v":2411100},{"d":"2002-05-22","o":6.65,"h":6.7,"l":6.34,"c":6.7,"v":1324300},{"d":"2002-05-23","o":6.7,"h":6.79,"l":6.56,"c":6.6,"v":2257100},{"d":"2002-05-24","o":6.68,"h":6.79,"l":6.38,"c":6.63,"v":1485700},{"d":"2002-05-28","o":6.8,"h":6.9,"l":6.51,"c":6.74,"v":1567900},{"d":"2002-05-29","o":6.7,"h":6.74,"l":6.51,"c":6.51,"v":1430900},{"d":"2002-05-30","o":6.4,"h":6.58,"l":6.21,"c":6.47,"v":2150200},{"d":"2002-05-31","o":6.37,"h":6.62,"l":6.23,"c":6.55,"v":1540500},{"d":"2002-06-03","o":6.53,"h":6.53,"l":5.75,"c":5.88,"v":2088100},{"d":"2002-06-04","o":5.87,"h":6.1,"l":5.56,"c":5.65,"v":2675600},{"d":"2002-06-05","o":5.65,"h":5.65,"l":5.15,"c":5.24,"v":4393800},{"d":"2002-06-06","o":5.25,"h":5.38,"l":4.29,"c":4.49,"v":4548400},{"d":"2002-06-07","o":4.59,"h":4.75,"l":3.9,"c":3.9,"v":6492900},{"d":"2002-06-10","o":4,"h":4.18,"l":3.98,"c":4,"v":4994800},{"d":"2002-06-11","o":4.05,"h":4.15,"l":3.47,"c":3.55,"v":3822500},{"d":"2002-06-12","o":3.64,"h":4.69,"l":3.64,"c":4.58,"v":8570400},{"d":"2002-06-13","o":4.58,"h":5.3,"l":4.4,"c":4.86,"v":4616600},{"d":"2002-06-14","o":4.76,"h":5,"l":4.5,"c":4.97,"v":3428100},{"d":"2002-06-17","o":5.07,"h":5.15,"l":5,"c":5.08,"v":3133600},{"d":"2002-06-18","o":5.04,"h":5.2,"l":4.99,"c":5.02,"v":2772300},{"d":"2002-06-19","o":5.15,"h":5.85,"l":5.06,"c":5.28,"v":6569400},{"d":"2002-06-20","o":5.3,"h":5.38,"l":4.81,"c":4.84,"v":3228300},{"d":"2002-06-21","o":4.7,"h":5.09,"l":4.55,"c":4.6,"v":3614000},{"d":"2002-06-24","o":4.59,"h":4.6,"l":3.84,"c":4.13,"v":4814200},{"d":"2002-06-25","o":4.16,"h":4.26,"l":4,"c":4.03,"v":3335300},{"d":"2002-06-26","o":3.76,"h":4.42,"l":3.62,"c":4.31,"v":4423000},{"d":"2002-06-27","o":4.4,"h":4.98,"l":4.38,"c":4.98,"v":4475200},{"d":"2002-06-28","o":4.88,"h":5.5,"l":4.85,"c":5.42,"v":7194600},{"d":"2002-07-01","o":5.42,"h":5.48,"l":4.59,"c":4.61,"v":3211700},{"d":"2002-07-02","o":4.55,"h":4.6,"l":3.95,"c":4,"v":3530800},{"d":"2002-07-03","o":3.95,"h":4.09,"l":3.77,"c":3.98,"v":3538100},{"d":"2002-07-05","o":4.1,"h":4.2,"l":4.07,"c":4.14,"v":1098100},{"d":"2002-07-08","o":4.2,"h":4.25,"l":3.9,"c":4.05,"v":2057100},{"d":"2002-07-09","o":4,"h":4.13,"l":3.78,"c":3.78,"v":2252400},{"d":"2002-07-10","o":3.88,"h":3.98,"l":3.73,"c":3.92,"v":1933600},{"d":"2002-07-11","o":3.82,"h":3.95,"l":3.53,"c":3.54,"v":3167600},{"d":"2002-07-12","o":3.58,"h":3.7,"l":3.23,"c":3.34,"v":5478000},{"d":"2002-07-15","o":3.34,"h":3.41,"l":3.1,"c":3.25,"v":3458300},{"d":"2002-07-16","o":3.25,"h":3.37,"l":3.11,"c":3.12,"v":3894000},{"d":"2002-07-17","o":3.2,"h":3.4,"l":2.5,"c":3.1,"v":9565500},{"d":"2002-07-18","o":3,"h":3,"l":2.6,"c":2.79,"v":4608300},{"d":"2002-07-19","o":2.69,"h":3.14,"l":2.6,"c":3.03,"v":3549400},{"d":"2002-07-22","o":3.07,"h":3.1,"l":2.76,"c":2.9,"v":2337400},{"d":"2002-07-23","o":2.95,"h":2.95,"l":2.23,"c":2.24,"v":4394600},{"d":"2002-07-24","o":2.21,"h":2.8,"l":2.2,"c":2.45,"v":3765300},{"d":"2002-07-25","o":2.25,"h":2.65,"l":1.62,"c":1.77,"v":6617900},{"d":"2002-07-26","o":1.77,"h":1.82,"l":1.16,"c":1.56,"v":6435300},{"d":"2002-07-29","o":1.65,"h":2.32,"l":1.63,"c":2.2,"v":6706500},{"d":"2002-07-30","o":2.3,"h":2.35,"l":1.94,"c":2.12,"v":6054000},{"d":"2002-07-31","o":2.02,"h":2.19,"l":1.9,"c":2.05,"v":3189300},{"d":"2002-08-01","o":2,"h":2.24,"l":1.98,"c":2.12,"v":3639500},{"d":"2002-08-02","o":2.22,"h":2.25,"l":1.99,"c":2.15,"v":2924100},{"d":"2002-08-05","o":2.11,"h":2.18,"l":2,"c":2.06,"v":1576400},{"d":"2002-08-06","o":2.09,"h":2.29,"l":1.95,"c":1.96,"v":3692900},{"d":"2002-08-07","o":2.01,"h":2.08,"l":1.6,"c":1.8,"v":2603900},{"d":"2002-08-08","o":2.19,"h":2.19,"l":1.88,"c":2.09,"v":4161700},{"d":"2002-08-09","o":2.15,"h":2.31,"l":2.09,"c":2.25,"v":2515800},{"d":"2002-08-12","o":2.25,"h":2.25,"l":2.05,"c":2.14,"v":1568600},{"d":"2002-08-13","o":2.14,"h":2.18,"l":2,"c":2.1,"v":2206700},{"d":"2002-08-14","o":2.05,"h":2.14,"l":2.01,"c":2.09,"v":1270400},{"d":"2002-08-15","o":2.07,"h":2.12,"l":1.97,"c":2.02,"v":1876900},{"d":"2002-08-16","o":1.99,"h":2.09,"l":1.93,"c":2.04,"v":1230200},{"d":"2002-08-19","o":2.04,"h":2.15,"l":2,"c":2.08,"v":1530600},{"d":"2002-08-20","o":2.12,"h":2.34,"l":2.1,"c":2.2,"v":3640300},{"d":"2002-08-21","o":2.35,"h":2.48,"l":2.12,"c":2.41,"v":3123400},{"d":"2002-08-22","o":2.5,"h":3.3,"l":2.47,"c":3.15,"v":9584900},{"d":"2002-08-23","o":3.3,"h":3.59,"l":3.05,"c":3.27,"v":5794200},{"d":"2002-08-26","o":3.3,"h":3.5,"l":3.02,"c":3.16,"v":3673300},{"d":"2002-08-27","o":3.22,"h":3.34,"l":3.09,"c":3.14,"v":3052400},{"d":"2002-08-28","o":3.05,"h":3.19,"l":2.85,"c":3.12,"v":2238500},{"d":"2002-08-29","o":3.12,"h":3.25,"l":2.99,"c":3.19,"v":1511100},{"d":"2002-08-30","o":3.19,"h":3.23,"l":3.02,"c":3.02,"v":1304700},{"d":"2002-09-03","o":2.93,"h":2.94,"l":2.65,"c":2.67,"v":2266400},{"d":"2002-09-04","o":2.65,"h":2.79,"l":2.53,"c":2.57,"v":1751700},{"d":"2002-09-05","o":2.55,"h":2.88,"l":2.5,"c":2.69,"v":2412600},{"d":"2002-09-06","o":2.85,"h":2.9,"l":2.74,"c":2.76,"v":1264400},{"d":"2002-09-09","o":2.66,"h":2.79,"l":2.55,"c":2.76,"v":1412200},{"d":"2002-09-10","o":2.66,"h":2.99,"l":2.61,"c":2.82,"v":2236100},{"d":"2002-09-11","o":2.83,"h":3.25,"l":2.81,"c":3.13,"v":2002700},{"d":"2002-09-12","o":3.1,"h":3.3,"l":3.06,"c":3.07,"v":2141000},{"d":"2002-09-13","o":2.92,"h":3.2,"l":2.91,"c":3.16,"v":1479600},{"d":"2002-09-16","o":3.11,"h":3.2,"l":2.94,"c":2.95,"v":1214400},{"d":"2002-09-17","o":3.05,"h":3.11,"l":2.94,"c":3.05,"v":2088900},{"d":"2002-09-18","o":3.06,"h":3.06,"l":2.83,"c":3.03,"v":1660500},{"d":"2002-09-19","o":2.95,"h":3.01,"l":2.75,"c":2.75,"v":1293800},{"d":"2002-09-20","o":2.76,"h":2.95,"l":2.68,"c":2.92,"v":3561100},{"d":"2002-09-23","o":2.75,"h":2.85,"l":2.51,"c":2.54,"v":2382700},{"d":"2002-09-24","o":2.58,"h":2.58,"l":2.35,"c":2.42,"v":1715500},{"d":"2002-09-25","o":2.52,"h":2.62,"l":2.27,"c":2.5,"v":2518700},{"d":"2002-09-26","o":2.4,"h":2.67,"l":2.37,"c":2.62,"v":2255700},{"d":"2002-09-27","o":2.62,"h":2.63,"l":2.44,"c":2.46,"v":1748700},{"d":"2002-09-30","o":2.36,"h":2.52,"l":2.3,"c":2.51,"v":1881000},{"d":"2002-10-01","o":2.45,"h":2.57,"l":2.36,"c":2.57,"v":1931700},{"d":"2002-10-02","o":2.5,"h":2.61,"l":2.46,"c":2.57,"v":937600},{"d":"2002-10-03","o":2.7,"h":2.83,"l":2,"c":2.09,"v":4859200},{"d":"2002-10-04","o":2.11,"h":2.18,"l":1.66,"c":1.98,"v":4957600},{"d":"2002-10-07","o":1.85,"h":1.94,"l":1.69,"c":1.73,"v":4637600},{"d":"2002-10-08","o":1.78,"h":1.78,"l":1.2,"c":1.28,"v":7673200},{"d":"2002-10-09","o":1.35,"h":1.35,"l":1.02,"c":1.1,"v":6475200},{"d":"2002-10-10","o":1.02,"h":1.2,"l":1,"c":1.16,"v":4242100},{"d":"2002-10-11","o":1.22,"h":1.5,"l":1.22,"c":1.44,"v":2476000},{"d":"2002-10-14","o":1.45,"h":1.5,"l":1.25,"c":1.39,"v":1797900},{"d":"2002-10-15","o":1.43,"h":1.45,"l":1.16,"c":1.19,"v":4709200},{"d":"2002-10-16","o":1.18,"h":1.27,"l":0.93,"c":0.95,"v":13289700},{"d":"2002-10-17","o":1,"h":1.09,"l":0.92,"c":1.05,"v":8237900},{"d":"2002-10-18","o":1.1,"h":1.4,"l":1,"c":1.29,"v":5025800},{"d":"2002-10-21","o":1.3,"h":1.47,"l":1.25,"c":1.36,"v":3096600},{"d":"2002-10-22","o":1.36,"h":1.38,"l":1.15,"c":1.37,"v":2950700},{"d":"2002-10-23","o":1.3,"h":1.34,"l":1.21,"c":1.34,"v":2201500},{"d":"2002-10-24","o":1.32,"h":1.49,"l":1.25,"c":1.28,"v":4366300},{"d":"2002-10-25","o":1.2,"h":1.33,"l":1.18,"c":1.18,"v":2706400},{"d":"2002-10-28","o":1.2,"h":1.29,"l":1.16,"c":1.23,"v":1959300},{"d":"2002-10-29","o":1.18,"h":1.26,"l":1.15,"c":1.24,"v":2304700},{"d":"2002-10-30","o":1.22,"h":1.28,"l":1.21,"c":1.27,"v":1701300},{"d":"2002-10-31","o":1.35,"h":1.77,"l":1.29,"c":1.77,"v":5704700},{"d":"2002-11-01","o":1.67,"h":2.1,"l":1.55,"c":1.98,"v":4456200},{"d":"2002-11-04","o":2.08,"h":2.27,"l":1.73,"c":1.85,"v":3768500},{"d":"2002-11-05","o":1.88,"h":2.05,"l":1.88,"c":2.01,"v":2429600},{"d":"2002-11-06","o":2.05,"h":2.32,"l":2.03,"c":2.29,"v":2806300},{"d":"2002-11-07","o":2.3,"h":2.49,"l":1.9,"c":1.92,"v":3986800},{"d":"2002-11-08","o":1.92,"h":2.09,"l":1.9,"c":1.99,"v":1937300},{"d":"2002-11-11","o":1.99,"h":2.07,"l":1.52,"c":1.54,"v":4149800},{"d":"2002-11-12","o":1.59,"h":1.7,"l":1.55,"c":1.56,"v":2119400},{"d":"2002-11-13","o":1.5,"h":1.71,"l":1.46,"c":1.53,"v":2611700},{"d":"2002-11-14","o":1.57,"h":1.67,"l":1.51,"c":1.54,"v":2413000},{"d":"2002-11-15","o":1.51,"h":1.52,"l":1.34,"c":1.52,"v":6812800},{"d":"2002-11-18","o":1.55,"h":1.61,"l":1.45,"c":1.51,"v":2844700},{"d":"2002-11-19","o":1.5,"h":1.5,"l":1.31,"c":1.31,"v":3327700},{"d":"2002-11-20","o":1.31,"h":1.45,"l":1.31,"c":1.41,"v":3392500},{"d":"2002-11-21","o":1.46,"h":1.59,"l":1.46,"c":1.54,"v":4717400},{"d":"2002-11-22","o":1.6,"h":1.9,"l":1.55,"c":1.77,"v":5728400},{"d":"2002-11-25","o":1.95,"h":2.25,"l":1.82,"c":2.24,"v":8041700},{"d":"2002-11-26","o":2.48,"h":3.2,"l":2,"c":2.11,"v":6688500},{"d":"2002-11-27","o":2.15,"h":2.4,"l":2.15,"c":2.28,"v":4640300},{"d":"2002-11-29","o":2.33,"h":2.45,"l":2.01,"c":2.12,"v":7566400},{"d":"2002-12-02","o":2.15,"h":2.61,"l":2.15,"c":2.52,"v":7095300},{"d":"2002-12-03","o":2.54,"h":2.89,"l":2.4,"c":2.75,"v":5580900},{"d":"2002-12-04","o":2.55,"h":3.08,"l":2.52,"c":3.08,"v":7705400},{"d":"2002-12-05","o":3.1,"h":3.14,"l":2.7,"c":2.75,"v":4771800},{"d":"2002-12-06","o":2.73,"h":2.73,"l":2.53,"c":2.59,"v":3203300},{"d":"2002-12-09","o":2.43,"h":2.82,"l":2.3,"c":2.72,"v":3494800},{"d":"2002-12-10","o":2.82,"h":2.99,"l":2.72,"c":2.95,"v":3908600},{"d":"2002-12-11","o":2.99,"h":3.21,"l":2.82,"c":2.98,"v":3842300},{"d":"2002-12-12","o":2.89,"h":3.27,"l":2.86,"c":3.21,"v":4336600},{"d":"2002-12-13","o":3.31,"h":3.99,"l":3.22,"c":3.25,"v":9501700},{"d":"2002-12-16","o":3.45,"h":3.65,"l":3.25,"c":3.4,"v":5152200},{"d":"2002-12-17","o":3.59,"h":3.6,"l":3.33,"c":3.47,"v":3218800},{"d":"2002-12-18","o":3.5,"h":3.62,"l":3.46,"c":3.57,"v":2707800},{"d":"2002-12-19","o":3.66,"h":3.66,"l":3.17,"c":3.28,"v":3574100},{"d":"2002-12-20","o":3.28,"h":3.31,"l":2.9,"c":3.1,"v":4429200},{"d":"2002-12-23","o":3,"h":3.05,"l":2.61,"c":2.82,"v":3866800},{"d":"2002-12-24","o":2.82,"h":3.04,"l":2.71,"c":2.95,"v":1097900},{"d":"2002-12-26","o":3,"h":3.05,"l":2.91,"c":3.03,"v":1377200},{"d":"2002-12-27","o":3,"h":3.07,"l":2.29,"c":2.92,"v":1350800},{"d":"2002-12-30","o":2.98,"h":3,"l":2.85,"c":2.95,"v":1560700},{"d":"2002-12-31","o":2.94,"h":3.02,"l":2.79,"c":3.02,"v":2940200},{"d":"2003-01-02","o":3.06,"h":3.24,"l":2.85,"c":3.24,"v":3062200},{"d":"2003-01-03","o":3.32,"h":3.47,"l":3.15,"c":3.45,"v":2663300},{"d":"2003-01-06","o":3.48,"h":3.5,"l":3.3,"c":3.45,"v":2209600},{"d":"2003-01-07","o":3.48,"h":3.49,"l":3.29,"c":3.37,"v":2721400},{"d":"2003-01-08","o":3.28,"h":3.56,"l":3.28,"c":3.35,"v":3743000},{"d":"2003-01-09","o":3.36,"h":3.49,"l":3.31,"c":3.49,"v":3416200},{"d":"2003-01-10","o":3.45,"h":3.49,"l":3.32,"c":3.36,"v":4131400},{"d":"2003-01-13","o":3.36,"h":3.49,"l":3.34,"c":3.48,"v":1928000},{"d":"2003-01-14","o":3.48,"h":3.74,"l":3.45,"c":3.68,"v":4756800},{"d":"2003-01-15","o":3.67,"h":3.89,"l":3.59,"c":3.88,"v":4145600},{"d":"2003-01-16","o":3.93,"h":4.1,"l":3.91,"c":4,"v":6963100},{"d":"2003-01-17","o":3.94,"h":4.06,"l":3.81,"c":4.04,"v":2600600},{"d":"2003-01-21","o":4,"h":4.02,"l":3.77,"c":3.96,"v":2108200},{"d":"2003-01-22","o":3.8,"h":3.88,"l":3.56,"c":3.6,"v":2343600},{"d":"2003-01-23","o":3.65,"h":3.85,"l":3.5,"c":3.72,"v":2124600},{"d":"2003-01-24","o":3.7,"h":3.7,"l":3.34,"c":3.38,"v":3115100},{"d":"2003-01-27","o":3.22,"h":3.41,"l":3.03,"c":3.15,"v":2917800},{"d":"2003-01-28","o":2.9,"h":4.3,"l":2.86,"c":3.48,"v":3714200},{"d":"2003-01-29","o":3.35,"h":3.71,"l":3.31,"c":3.61,"v":2222400},{"d":"2003-01-30","o":3.67,"h":3.69,"l":3.5,"c":3.58,"v":2568700},{"d":"2003-01-31","o":3.53,"h":3.63,"l":3.4,"c":3.47,"v":4079100},{"d":"2003-02-03","o":3.5,"h":3.55,"l":3.3,"c":3.4,"v":1984900},{"d":"2003-02-04","o":3.3,"h":3.35,"l":3.21,"c":3.29,"v":1655900},{"d":"2003-02-05","o":3.37,"h":3.38,"l":3.05,"c":3.05,"v":1577700},{"d":"2003-02-06","o":3.08,"h":3.3,"l":3.01,"c":3.26,"v":1784100},{"d":"2003-02-07","o":3.28,"h":3.35,"l":2.89,"c":2.99,"v":2425600},{"d":"2003-02-10","o":3,"h":3.06,"l":2.63,"c":2.72,"v":2642600},{"d":"2003-02-11","o":2.8,"h":3.05,"l":2.73,"c":2.96,"v":1829100},{"d":"2003-02-12","o":3,"h":3.05,"l":2.78,"c":2.83,"v":1884700},{"d":"2003-02-13","o":2.88,"h":3.47,"l":2.85,"c":3.39,"v":5702500},{"d":"2003-02-14","o":3.32,"h":3.5,"l":3.15,"c":3.2,"v":3400500},{"d":"2003-02-18","o":3.28,"h":3.3,"l":3.06,"c":3.14,"v":1887000},{"d":"2003-02-19","o":3.14,"h":3.27,"l":3.11,"c":3.12,"v":1580900},{"d":"2003-02-20","o":3.19,"h":3.35,"l":3.16,"c":3.28,"v":1738800},{"d":"2003-02-21","o":3.4,"h":3.44,"l":3.2,"c":3.41,"v":1345100},{"d":"2003-02-24","o":3.45,"h":3.48,"l":3.3,"c":3.33,"v":1637700},{"d":"2003-02-25","o":3.17,"h":3.43,"l":3.17,"c":3.23,"v":1670800},{"d":"2003-02-26","o":3.33,"h":3.38,"l":3.25,"c":3.31,"v":1652400},{"d":"2003-02-27","o":3.21,"h":3.3,"l":3.15,"c":3.16,"v":1666600},{"d":"2003-02-28","o":3.2,"h":3.46,"l":3.18,"c":3.32,"v":1869700},{"d":"2003-03-03","o":3.42,"h":3.48,"l":3.36,"c":3.38,"v":1518600},{"d":"2003-03-04","o":3.3,"h":3.4,"l":3.25,"c":3.27,"v":1137900},{"d":"2003-03-05","o":3.29,"h":3.3,"l":3.22,"c":3.3,"v":1073800},{"d":"2003-03-06","o":3.3,"h":3.38,"l":3.26,"c":3.3,"v":1974600},{"d":"2003-03-07","o":3.22,"h":3.3,"l":3.21,"c":3.23,"v":1342200},{"d":"2003-03-10","o":3.25,"h":3.31,"l":3.17,"c":3.18,"v":998900},{"d":"2003-03-11","o":3.15,"h":3.22,"l":3.15,"c":3.17,"v":1506100},{"d":"2003-03-12","o":3.18,"h":3.19,"l":2.91,"c":3.04,"v":2301400},{"d":"2003-03-13","o":3.28,"h":3.28,"l":3.01,"c":3.2,"v":2569300},{"d":"2003-03-14","o":3.22,"h":3.27,"l":3.06,"c":3.12,"v":1528200},{"d":"2003-03-17","o":3.12,"h":3.21,"l":3.06,"c":3.18,"v":1616700},{"d":"2003-03-18","o":3.18,"h":3.37,"l":3.14,"c":3.37,"v":2209500},{"d":"2003-03-19","o":3.39,"h":3.49,"l":3.22,"c":3.39,"v":2108000},{"d":"2003-03-20","o":3.25,"h":3.31,"l":3.18,"c":3.22,"v":2734500},{"d":"2003-03-21","o":3.21,"h":3.31,"l":3.15,"c":3.31,"v":3628400},{"d":"2003-03-24","o":3.27,"h":3.32,"l":3.16,"c":3.28,"v":1575200},{"d":"2003-03-25","o":3.31,"h":3.74,"l":3.29,"c":3.68,"v":4503900},{"d":"2003-03-26","o":3.68,"h":3.8,"l":3.48,"c":3.57,"v":4846400},{"d":"2003-03-27","o":3.52,"h":3.72,"l":3.5,"c":3.63,"v":2096600},{"d":"2003-03-28","o":3.6,"h":3.67,"l":3.52,"c":3.62,"v":1869500},{"d":"2003-03-31","o":3.52,"h":3.75,"l":3.51,"c":3.62,"v":2226100},{"d":"2003-04-01","o":3.77,"h":3.81,"l":3.68,"c":3.75,"v":2748900},{"d":"2003-04-02","o":3.9,"h":3.98,"l":3.88,"c":3.9,"v":5386300},{"d":"2003-04-03","o":3.91,"h":4.08,"l":3.51,"c":4,"v":2976100},{"d":"2003-04-04","o":4.2,"h":4.75,"l":4.18,"c":4.7,"v":7532600},{"d":"2003-04-07","o":4.98,"h":5.1,"l":4.71,"c":4.78,"v":5357200},{"d":"2003-04-08","o":4.55,"h":4.7,"l":4.35,"c":4.55,"v":2493400},{"d":"2003-04-09","o":4.65,"h":4.82,"l":4.35,"c":4.46,"v":2274300},{"d":"2003-04-10","o":4.47,"h":4.52,"l":4.25,"c":4.35,"v":2219700},{"d":"2003-04-11","o":4.37,"h":4.48,"l":4.29,"c":4.29,"v":1435300},{"d":"2003-04-14","o":4.29,"h":4.49,"l":4.29,"c":4.44,"v":1997700},{"d":"2003-04-15","o":4.48,"h":4.6,"l":4.31,"c":4.45,"v":2536400},{"d":"2003-04-16","o":4.45,"h":4.5,"l":4.37,"c":4.41,"v":2463500},{"d":"2003-04-17","o":4.48,"h":4.51,"l":4.46,"c":4.46,"v":2332000},{"d":"2003-04-21","o":4.43,"h":4.68,"l":4.43,"c":4.62,"v":2293300},{"d":"2003-04-22","o":4.6,"h":5,"l":4.53,"c":5,"v":3180100},{"d":"2003-04-23","o":5.01,"h":5.18,"l":4.8,"c":4.96,"v":4255100},{"d":"2003-04-24","o":4.99,"h":5.4,"l":4.92,"c":5.38,"v":3706600},{"d":"2003-04-25","o":5.49,"h":5.77,"l":5.41,"c":5.45,"v":4278000},{"d":"2003-04-28","o":5.55,"h":5.7,"l":5.46,"c":5.66,"v":3716400},{"d":"2003-04-29","o":5.75,"h":6.02,"l":5.71,"c":5.99,"v":4761400},{"d":"2003-04-30","o":5.99,"h":6.18,"l":5.7,"c":6.01,"v":4351500},{"d":"2003-05-01","o":6.1,"h":6.25,"l":5.82,"c":5.96,"v":4522500},{"d":"2003-05-02","o":6.1,"h":6.9,"l":6,"c":6.89,"v":8137700},{"d":"2003-05-05","o":6.8,"h":6.8,"l":6.38,"c":6.47,"v":4558100},{"d":"2003-05-06","o":6.37,"h":6.49,"l":6.01,"c":6.17,"v":4691600},{"d":"2003-05-07","o":6.12,"h":6.3,"l":5.82,"c":6.25,"v":3490900},{"d":"2003-05-08","o":6.18,"h":6.25,"l":5.95,"c":6.24,"v":2580700},{"d":"2003-05-09","o":6.26,"h":6.55,"l":6.26,"c":6.55,"v":3035100},{"d":"2003-05-12","o":6.56,"h":6.96,"l":6.45,"c":6.95,"v":3312300},{"d":"2003-05-13","o":6.85,"h":6.96,"l":6.61,"c":6.7,"v":2857400},{"d":"2003-05-14","o":6.88,"h":6.94,"l":6.65,"c":6.79,"v":2137200},{"d":"2003-05-15","o":6.88,"h":6.98,"l":6.74,"c":6.93,"v":2813500},{"d":"2003-05-16","o":6.95,"h":7.5,"l":6.85,"c":7.39,"v":5480400},{"d":"2003-05-19","o":7.31,"h":7.47,"l":7.16,"c":7.29,"v":3277400},{"d":"2003-05-20","o":7.34,"h":7.54,"l":7.2,"c":7.38,"v":3007100},{"d":"2003-05-21","o":7.14,"h":7.2,"l":6.74,"c":6.9,"v":4253000},{"d":"2003-05-22","o":6.73,"h":7.24,"l":6.71,"c":7.04,"v":2918400},{"d":"2003-05-23","o":7.14,"h":7.39,"l":7.01,"c":7.32,"v":2939300},{"d":"2003-05-27","o":7.23,"h":7.94,"l":7.21,"c":7.93,"v":4379100},{"d":"2003-05-28","o":7.94,"h":8.1,"l":7.61,"c":7.65,"v":3080700},{"d":"2003-05-29","o":7.64,"h":8.02,"l":7.64,"c":7.93,"v":3870400},{"d":"2003-05-30","o":8.02,"h":8.11,"l":7.79,"c":7.92,"v":3630800},{"d":"2003-06-02","o":8.01,"h":8.1,"l":8,"c":8.1,"v":3257600},{"d":"2003-06-03","o":7.95,"h":8.1,"l":7.88,"c":8.1,"v":2952300},{"d":"2003-06-04","o":8.05,"h":8.38,"l":7.99,"c":8.3,"v":2299100},{"d":"2003-06-05","o":8.29,"h":8.44,"l":8.15,"c":8.37,"v":2321700},{"d":"2003-06-06","o":8.45,"h":8.49,"l":7.72,"c":7.83,"v":3679700},{"d":"2003-06-09","o":7.85,"h":8.14,"l":7.74,"c":8.05,"v":2396200},{"d":"2003-06-10","o":8,"h":8.14,"l":7.57,"c":7.67,"v":3546600},{"d":"2003-06-11","o":7.64,"h":7.99,"l":7.56,"c":7.94,"v":2871200},{"d":"2003-06-12","o":7.97,"h":8.16,"l":7.91,"c":8.05,"v":1943800},{"d":"2003-06-13","o":8.12,"h":8.15,"l":7.91,"c":7.97,"v":1554900},{"d":"2003-06-16","o":8.07,"h":8.2,"l":7.96,"c":8.2,"v":2601400},{"d":"2003-06-17","o":8.2,"h":8.2,"l":7.39,"c":7.39,"v":9245800},{"d":"2003-06-18","o":7.03,"h":7.38,"l":7,"c":7.15,"v":16101700},{"d":"2003-06-19","o":7.22,"h":7.38,"l":7.18,"c":7.2,"v":5874500},{"d":"2003-06-20","o":7.32,"h":7.32,"l":6.55,"c":6.93,"v":17368900},{"d":"2003-06-23","o":6.8,"h":6.88,"l":6.31,"c":6.48,"v":7542200},{"d":"2003-06-24","o":6.58,"h":6.67,"l":6,"c":6.35,"v":5652000},{"d":"2003-06-25","o":6.45,"h":6.87,"l":6.35,"c":6.6,"v":5477800},{"d":"2003-06-26","o":6.65,"h":6.8,"l":6.51,"c":6.59,"v":4080700},{"d":"2003-06-27","o":6.6,"h":6.65,"l":6.35,"c":6.38,"v":3979900},{"d":"2003-06-30","o":6.41,"h":6.58,"l":6.33,"c":6.35,"v":4696100},{"d":"2003-07-01","o":6.3,"h":6.35,"l":6.1,"c":6.28,"v":3524700},{"d":"2003-07-02","o":6.57,"h":6.97,"l":6.47,"c":6.95,"v":7314300},{"d":"2003-07-03","o":6.95,"h":7.17,"l":6.89,"c":7.14,"v":3803100},{"d":"2003-07-07","o":7.4,"h":7.47,"l":7.22,"c":7.28,"v":3315800},{"d":"2003-07-08","o":7.22,"h":7.3,"l":7.11,"c":7.17,"v":2288500},{"d":"2003-07-09","o":7.17,"h":7.37,"l":7.12,"c":7.25,"v":2683200},{"d":"2003-07-10","o":7.2,"h":7.2,"l":6.83,"c":7,"v":2671800},{"d":"2003-07-11","o":7.05,"h":7.13,"l":7,"c":7.05,"v":2401400},{"d":"2003-07-14","o":7.05,"h":7.3,"l":7.01,"c":7.1,"v":2711600},{"d":"2003-07-15","o":7.05,"h":7.13,"l":6.76,"c":7.05,"v":2945600},{"d":"2003-07-16","o":7.1,"h":7.1,"l":6.9,"c":6.97,"v":2498900},{"d":"2003-07-17","o":6.9,"h":6.97,"l":6.84,"c":6.92,"v":2485600},{"d":"2003-07-18","o":7,"h":7.09,"l":6.85,"c":6.9,"v":2052300},{"d":"2003-07-21","o":6.8,"h":6.82,"l":6.5,"c":6.51,"v":2418200},{"d":"2003-07-22","o":6.52,"h":6.93,"l":6.46,"c":6.84,"v":2244600},{"d":"2003-07-23","o":6.95,"h":6.95,"l":6.64,"c":6.68,"v":1013100},{"d":"2003-07-24","o":6.85,"h":7.03,"l":6.65,"c":6.91,"v":3299600},{"d":"2003-07-25","o":6.95,"h":6.99,"l":6.71,"c":6.85,"v":1877200},{"d":"2003-07-28","o":6.75,"h":6.83,"l":6.67,"c":6.73,"v":1721000},{"d":"2003-07-29","o":6.72,"h":6.82,"l":6.58,"c":6.59,"v":1991400},{"d":"2003-07-30","o":6.69,"h":6.75,"l":6.22,"c":6.3,"v":2673900},{"d":"2003-07-31","o":6.35,"h":6.45,"l":6.22,"c":6.29,"v":2963900},{"d":"2003-08-01","o":6.29,"h":6.3,"l":5.99,"c":6.08,"v":2062500},{"d":"2003-08-04","o":6,"h":6.03,"l":5.5,"c":5.98,"v":4401900},{"d":"2003-08-05","o":5.99,"h":6.2,"l":5.8,"c":6.01,"v":2413500},{"d":"2003-08-06","o":6.02,"h":6.12,"l":5.84,"c":6,"v":2565100},{"d":"2003-08-07","o":6,"h":6,"l":5.86,"c":5.91,"v":1997700},{"d":"2003-08-08","o":5.94,"h":6.11,"l":5.9,"c":6.04,"v":1117500},{"d":"2003-08-11","o":6,"h":6.1,"l":5.98,"c":6.04,"v":1159100},{"d":"2003-08-12","o":6.07,"h":6.26,"l":6.07,"c":6.25,"v":1534000},{"d":"2003-08-13","o":6.3,"h":6.38,"l":6.15,"c":6.33,"v":1399900},{"d":"2003-08-14","o":6.4,"h":6.4,"l":6.2,"c":6.34,"v":1626600},{"d":"2003-08-15","o":6.33,"h":6.37,"l":6.11,"c":6.26,"v":670600},{"d":"2003-08-18","o":6.27,"h":6.34,"l":6.12,"c":6.12,"v":1144500},{"d":"2003-08-19","o":6.16,"h":6.21,"l":6,"c":6.13,"v":1570300},{"d":"2003-08-20","o":6.13,"h":6.55,"l":6.1,"c":6.42,"v":2419200},{"d":"2003-08-21","o":6.49,"h":6.69,"l":6.38,"c":6.61,"v":2232700},{"d":"2003-08-22","o":6.7,"h":6.85,"l":6.52,"c":6.53,"v":1699700},{"d":"2003-08-25","o":6.4,"h":6.48,"l":6.23,"c":6.29,"v":1290900},{"d":"2003-08-26","o":6.23,"h":6.33,"l":6.15,"c":6.22,"v":1714700},{"d":"2003-08-27","o":6.22,"h":6.39,"l":6.15,"c":6.33,"v":1084600},{"d":"2003-08-28","o":6.26,"h":6.37,"l":6.21,"c":6.33,"v":1915800},{"d":"2003-08-29","o":6.28,"h":6.49,"l":6.28,"c":6.48,"v":1331000},{"d":"2003-09-02","o":6.6,"h":6.72,"l":6.42,"c":6.63,"v":2495700},{"d":"2003-09-03","o":6.62,"h":6.8,"l":6.55,"c":6.69,"v":1907500},{"d":"2003-09-04","o":6.7,"h":7,"l":6.7,"c":6.97,"v":3597900},{"d":"2003-09-05","o":6.92,"h":7.12,"l":6.84,"c":7.1,"v":2902900},{"d":"2003-09-08","o":7.08,"h":7.38,"l":7.07,"c":7.19,"v":2127700},{"d":"2003-09-09","o":7.37,"h":7.38,"l":7.04,"c":7.05,"v":3272800},{"d":"2003-09-10","o":7.03,"h":7.1,"l":6.87,"c":6.89,"v":1678100},{"d":"2003-09-11","o":6.95,"h":7.14,"l":6.92,"c":7.09,"v":2979600},{"d":"2003-09-12","o":7.09,"h":7.26,"l":7.03,"c":7.23,"v":1720100},{"d":"2003-09-15","o":7.13,"h":7.27,"l":7.1,"c":7.26,"v":1664800},{"d":"2003-09-16","o":7.26,"h":7.75,"l":7.25,"c":7.7,"v":4872600},{"d":"2003-09-17","o":7.28,"h":7.66,"l":7.28,"c":7.42,"v":3647500},{"d":"2003-09-18","o":7.44,"h":7.71,"l":7.41,"c":7.5,"v":2600200},{"d":"2003-09-19","o":7.43,"h":7.54,"l":7.33,"c":7.48,"v":2057600},{"d":"2003-09-22","o":7.33,"h":7.5,"l":7.31,"c":7.48,"v":1216200},{"d":"2003-09-23","o":7.46,"h":7.64,"l":7.39,"c":7.5,"v":1258100},{"d":"2003-09-24","o":7.43,"h":7.6,"l":7.05,"c":7.06,"v":4393000},{"d":"2003-09-25","o":7.12,"h":7.51,"l":7.12,"c":7.15,"v":4179800},{"d":"2003-09-26","o":7.06,"h":7.54,"l":7.06,"c":7.5,"v":3615000},{"d":"2003-09-29","o":7.5,"h":7.53,"l":7.21,"c":7.37,"v":2258600},{"d":"2003-09-30","o":7.27,"h":7.46,"l":7.22,"c":7.42,"v":1863000},{"d":"2003-10-01","o":7.43,"h":7.6,"l":7.42,"c":7.58,"v":2435300},{"d":"2003-10-02","o":7.55,"h":7.66,"l":7.5,"c":7.57,"v":1134600},{"d":"2003-10-03","o":7.7,"h":7.99,"l":7.65,"c":7.94,"v":3693900},{"d":"2003-10-06","o":7.95,"h":7.97,"l":7.69,"c":7.84,"v":1867900},{"d":"2003-10-07","o":7.75,"h":7.97,"l":7.63,"c":7.97,"v":2707400},{"d":"2003-10-08","o":7.99,"h":8.05,"l":7.9,"c":7.95,"v":1496700},{"d":"2003-10-09","o":7.95,"h":8.07,"l":7.9,"c":7.91,"v":1678600},{"d":"2003-10-10","o":7.9,"h":8,"l":7.78,"c":7.83,"v":1266800},{"d":"2003-10-13","o":7.83,"h":8.08,"l":7.83,"c":8.07,"v":2441000},{"d":"2003-10-14","o":8.04,"h":8.19,"l":8.01,"c":8.19,"v":1354800},{"d":"2003-10-15","o":8.13,"h":8.2,"l":7.84,"c":7.9,"v":1766600},{"d":"2003-10-16","o":7.85,"h":8.25,"l":7.85,"c":8.2,"v":2198400},{"d":"2003-10-17","o":8.25,"h":8.28,"l":7.98,"c":8.03,"v":1658600},{"d":"2003-10-20","o":8,"h":8.25,"l":8,"c":8.25,"v":1103800},{"d":"2003-10-21","o":8.12,"h":8.22,"l":8.04,"c":8.04,"v":1271300},{"d":"2003-10-22","o":7.75,"h":8.03,"l":7.75,"c":7.84,"v":1727200},{"d":"2003-10-23","o":7.8,"h":7.96,"l":7.75,"c":7.96,"v":866900},{"d":"2003-10-24","o":7.9,"h":8.15,"l":7.87,"c":8.14,"v":1453700},{"d":"2003-10-27","o":8.16,"h":8.25,"l":7.94,"c":7.99,"v":955200},{"d":"2003-10-28","o":8.03,"h":8.15,"l":7.96,"c":8.15,"v":1416400},{"d":"2003-10-29","o":8.1,"h":8.15,"l":8.02,"c":8.13,"v":1110700},{"d":"2003-10-30","o":8.16,"h":8.9,"l":8.11,"c":8.89,"v":5245800},{"d":"2003-10-31","o":8.97,"h":8.97,"l":8.53,"c":8.75,"v":2496800},{"d":"2003-11-03","o":8.77,"h":8.84,"l":8.61,"c":8.84,"v":1866600},{"d":"2003-11-04","o":8.84,"h":9.19,"l":8.79,"c":9.07,"v":3492700},{"d":"2003-11-05","o":9.05,"h":9.16,"l":8.85,"c":8.87,"v":2252300},{"d":"2003-11-06","o":8.86,"h":8.9,"l":8.6,"c":8.63,"v":3058400},{"d":"2003-11-07","o":8.7,"h":9.08,"l":8.6,"c":9.04,"v":2630800},{"d":"2003-11-10","o":9.02,"h":9.07,"l":8.69,"c":8.71,"v":1822200},{"d":"2003-11-11","o":8.77,"h":8.83,"l":8.66,"c":8.81,"v":1558300},{"d":"2003-11-12","o":8.9,"h":9.11,"l":8.83,"c":9.06,"v":2241000},{"d":"2003-11-13","o":9.11,"h":9.16,"l":8.9,"c":9.01,"v":2417700},{"d":"2003-11-14","o":9.04,"h":9.05,"l":8.87,"c":8.92,"v":1359800},{"d":"2003-11-17","o":8.77,"h":8.82,"l":8.57,"c":8.65,"v":1921100},{"d":"2003-11-18","o":8.65,"h":8.85,"l":8.45,"c":8.47,"v":1431200},{"d":"2003-11-19","o":8.49,"h":8.58,"l":8.28,"c":8.41,"v":2753100},{"d":"2003-11-20","o":8.31,"h":8.37,"l":8,"c":8.2,"v":2829000},{"d":"2003-11-21","o":8.23,"h":8.23,"l":8.09,"c":8.15,"v":1534900},{"d":"2003-11-24","o":8.25,"h":8.53,"l":8.21,"c":8.39,"v":1927900},{"d":"2003-11-25","o":8.39,"h":8.65,"l":8.39,"c":8.62,"v":1697200},{"d":"2003-11-26","o":8.65,"h":8.79,"l":8.64,"c":8.75,"v":1626900},{"d":"2003-11-28","o":8.78,"h":8.89,"l":8.75,"c":8.87,"v":747100},{"d":"2003-12-01","o":8.93,"h":9.05,"l":8.81,"c":9.05,"v":2024000},{"d":"2003-12-02","o":9.05,"h":9.05,"l":8.8,"c":8.8,"v":2335800},{"d":"2003-12-03","o":8.81,"h":8.83,"l":8.15,"c":8.21,"v":5263000},{"d":"2003-12-04","o":8.13,"h":8.42,"l":7.8,"c":8.07,"v":4457700},{"d":"2003-12-05","o":8.02,"h":8.23,"l":8.02,"c":8.13,"v":2034000},{"d":"2003-12-08","o":8.08,"h":8.17,"l":8.04,"c":8.12,"v":1894600},{"d":"2003-12-09","o":8.17,"h":8.25,"l":8,"c":8.05,"v":1816000},{"d":"2003-12-10","o":8.05,"h":8.09,"l":7.8,"c":7.91,"v":2987400},{"d":"2003-12-11","o":7.96,"h":8.03,"l":7.85,"c":7.88,"v":2087400},{"d":"2003-12-12","o":7.88,"h":8.24,"l":7.88,"c":8.21,"v":1710400},{"d":"2003-12-15","o":8.45,"h":8.45,"l":8.2,"c":8.39,"v":2424300},{"d":"2003-12-16","o":8.41,"h":8.51,"l":8.31,"c":8.5,"v":2716800},{"d":"2003-12-17","o":8.5,"h":8.58,"l":8.42,"c":8.5,"v":2181000},{"d":"2003-12-18","o":8.58,"h":8.8,"l":8.53,"c":8.75,"v":2894200},{"d":"2003-12-19","o":8.75,"h":8.83,"l":8.63,"c":8.75,"v":1963400},{"d":"2003-12-22","o":8.79,"h":8.85,"l":8.6,"c":8.78,"v":1207100},{"d":"2003-12-23","o":8.78,"h":8.95,"l":8.77,"c":8.94,"v":1723200},{"d":"2003-12-24","o":8.97,"h":9.05,"l":8.86,"c":8.88,"v":1122700},{"d":"2003-12-26","o":8.91,"h":9,"l":8.89,"c":8.92,"v":368400},{"d":"2003-12-29","o":8.89,"h":9.4,"l":8.88,"c":9.29,"v":3100100},{"d":"2003-12-30","o":9.32,"h":9.5,"l":9.3,"c":9.5,"v":3129200},{"d":"2003-12-31","o":9.47,"h":9.5,"l":9.4,"c":9.44,"v":2192100},{"d":"2004-01-02","o":9.44,"h":9.5,"l":9.35,"c":9.48,"v":1461800},{"d":"2004-01-05","o":9.51,"h":9.7,"l":9.45,"c":9.67,"v":2338400},{"d":"2004-01-06","o":9.71,"h":9.73,"l":9.6,"c":9.73,"v":2173700},{"d":"2004-01-07","o":9.75,"h":10.05,"l":9.69,"c":10.05,"v":2577600},{"d":"2004-01-08","o":10.05,"h":10.11,"l":9.81,"c":9.98,"v":2182700},{"d":"2004-01-09","o":9.94,"h":10.15,"l":9.8,"c":10.09,"v":2762100},{"d":"2004-01-12","o":10.04,"h":10.2,"l":10.01,"c":10.08,"v":1758200},{"d":"2004-01-13","o":10.1,"h":10.13,"l":9.88,"c":9.96,"v":1841600},{"d":"2004-01-14","o":10,"h":10.08,"l":9.95,"c":10,"v":1630500},{"d":"2004-01-15","o":10.01,"h":10.02,"l":9.9,"c":9.91,"v":1830800},{"d":"2004-01-16","o":9.91,"h":10.02,"l":9.91,"c":9.98,"v":3432700},{"d":"2004-01-20","o":9.98,"h":10.39,"l":9.97,"c":10.37,"v":3123400},{"d":"2004-01-21","o":10.45,"h":10.74,"l":10.33,"c":10.71,"v":2880300},{"d":"2004-01-22","o":10.73,"h":10.76,"l":10.55,"c":10.65,"v":1462200},{"d":"2004-01-23","o":10.75,"h":10.77,"l":10.55,"c":10.68,"v":1562100},{"d":"2004-01-26","o":10.74,"h":10.77,"l":10.35,"c":10.68,"v":1430400},{"d":"2004-01-27","o":10.66,"h":10.85,"l":10.51,"c":10.57,"v":2910200},{"d":"2004-01-28","o":10.51,"h":10.65,"l":10.4,"c":10.4,"v":2485400},{"d":"2004-01-29","o":10.43,"h":10.5,"l":9.29,"c":9.62,"v":6834800},{"d":"2004-01-30","o":9.8,"h":9.89,"l":9.25,"c":9.76,"v":3142400},{"d":"2004-02-02","o":9.7,"h":9.87,"l":9.22,"c":9.44,"v":4001200},{"d":"2004-02-03","o":9.25,"h":9.6,"l":9.25,"c":9.57,"v":1461700},{"d":"2004-02-04","o":9.5,"h":9.51,"l":8.81,"c":8.97,"v":4721600},{"d":"2004-02-05","o":8.95,"h":9.28,"l":8.83,"c":9.03,"v":4006900},{"d":"2004-02-06","o":9.08,"h":9.52,"l":8.96,"c":9.47,"v":2122200},{"d":"2004-02-09","o":9.47,"h":9.68,"l":9.27,"c":9.66,"v":2153300},{"d":"2004-02-10","o":9.65,"h":9.73,"l":9.47,"c":9.62,"v":3106000},{"d":"2004-02-11","o":9.53,"h":9.61,"l":9.36,"c":9.52,"v":1998900},{"d":"2004-02-12","o":9.25,"h":9.55,"l":9.25,"c":9.4,"v":1589400},{"d":"2004-02-13","o":9.32,"h":9.44,"l":9.1,"c":9.12,"v":1713400},{"d":"2004-02-17","o":9.19,"h":9.35,"l":9.16,"c":9.23,"v":1219600},{"d":"2004-02-18","o":9.3,"h":9.38,"l":9.2,"c":9.25,"v":1659400},{"d":"2004-02-19","o":9.24,"h":9.31,"l":9.19,"c":9.23,"v":3904000},{"d":"2004-02-20","o":9.27,"h":9.29,"l":8.99,"c":9.08,"v":4116300},{"d":"2004-02-23","o":9.1,"h":9.1,"l":8.82,"c":8.86,"v":2182800},{"d":"2004-02-24","o":8.5,"h":8.7,"l":8.42,"c":8.57,"v":2932100},{"d":"2004-02-25","o":8.57,"h":8.99,"l":8.51,"c":8.96,"v":1619600},{"d":"2004-02-26","o":8.76,"h":9.03,"l":8.73,"c":8.95,"v":2189800},{"d":"2004-02-27","o":8,"h":9.18,"l":8,"c":9.06,"v":3933700},{"d":"2004-03-01","o":9.06,"h":9.17,"l":8.94,"c":8.99,"v":2523500},{"d":"2004-03-02","o":8.96,"h":9,"l":8.76,"c":8.86,"v":1929300},{"d":"2004-03-03","o":8.8,"h":8.88,"l":8.64,"c":8.69,"v":1524600},{"d":"2004-03-04","o":8.77,"h":8.85,"l":8.65,"c":8.82,"v":1022200},{"d":"2004-03-05","o":8.67,"h":8.82,"l":8.67,"c":8.75,"v":1314900},{"d":"2004-03-08","o":8.65,"h":8.75,"l":8.53,"c":8.56,"v":1530700},{"d":"2004-03-09","o":8.42,"h":8.51,"l":8.33,"c":8.41,"v":1534000},{"d":"2004-03-10","o":8.51,"h":8.6,"l":8.12,"c":8.16,"v":2329700},{"d":"2004-03-11","o":7.7,"h":8.3,"l":7.65,"c":8.02,"v":5182900},{"d":"2004-03-12","o":7.95,"h":8.12,"l":7.9,"c":8.1,"v":1857600},{"d":"2004-03-15","o":8.12,"h":8.12,"l":7.87,"c":8.1,"v":2758400},{"d":"2004-03-16","o":8.1,"h":8.41,"l":8.09,"c":8.41,"v":2922500},{"d":"2004-03-17","o":8.51,"h":8.93,"l":8.51,"c":8.8,"v":2582700},{"d":"2004-03-18","o":8.7,"h":8.76,"l":8.52,"c":8.67,"v":1508900},{"d":"2004-03-19","o":8.53,"h":8.71,"l":8.46,"c":8.6,"v":1535500},{"d":"2004-03-22","o":8.31,"h":8.4,"l":8.2,"c":8.29,"v":1380300},{"d":"2004-03-23","o":8.28,"h":8.32,"l":8,"c":8.19,"v":2189300},{"d":"2004-03-24","o":8.15,"h":8.33,"l":8.03,"c":8.22,"v":2109400},{"d":"2004-03-25","o":8.28,"h":8.39,"l":8.17,"c":8.28,"v":1762700},{"d":"2004-03-26","o":8.25,"h":8.38,"l":8.21,"c":8.25,"v":1821700},{"d":"2004-03-29","o":8.3,"h":8.4,"l":8.21,"c":8.34,"v":1727900},{"d":"2004-03-30","o":8.24,"h":8.55,"l":8.18,"c":8.51,"v":1854000},{"d":"2004-03-31","o":8.48,"h":8.62,"l":8.36,"c":8.53,"v":1481200},{"d":"2004-04-01","o":8.63,"h":8.64,"l":8.42,"c":8.48,"v":2936000},{"d":"2004-04-02","o":8.58,"h":8.74,"l":8.48,"c":8.67,"v":2437700},{"d":"2004-04-05","o":8.57,"h":8.71,"l":8.48,"c":8.7,"v":1743900},{"d":"2004-04-06","o":8.6,"h":8.83,"l":8.5,"c":8.8,"v":1924500},{"d":"2004-04-07","o":8.8,"h":8.83,"l":8.57,"c":8.8,"v":1771700},{"d":"2004-04-08","o":8.8,"h":8.89,"l":8.55,"c":8.59,"v":1361300},{"d":"2004-04-12","o":8.56,"h":8.56,"l":8.24,"c":8.5,"v":3034600},{"d":"2004-04-13","o":8.45,"h":8.5,"l":8.24,"c":8.37,"v":2906000},{"d":"2004-04-14","o":8.27,"h":8.45,"l":8.15,"c":8.39,"v":1885500},{"d":"2004-04-15","o":8.29,"h":8.45,"l":8,"c":8.1,"v":3722000},{"d":"2004-04-16","o":8.05,"h":8.1,"l":7.95,"c":8.04,"v":2863400},{"d":"2004-04-19","o":7.96,"h":8.05,"l":7.87,"c":7.89,"v":2430800},{"d":"2004-04-20","o":7.9,"h":8.01,"l":7.75,"c":7.77,"v":2106900},{"d":"2004-04-21","o":7.78,"h":7.81,"l":7.6,"c":7.69,"v":2048100},{"d":"2004-04-22","o":7.74,"h":7.96,"l":7.7,"c":7.93,"v":1992900},{"d":"2004-04-23","o":7.92,"h":7.95,"l":7.7,"c":7.87,"v":1549200},{"d":"2004-04-26","o":7.87,"h":7.92,"l":7.68,"c":7.76,"v":1908300},{"d":"2004-04-27","o":7.82,"h":7.89,"l":7.56,"c":7.7,"v":1898800},{"d":"2004-04-28","o":8,"h":8.58,"l":7.91,"c":8.58,"v":5654000},{"d":"2004-04-29","o":8.7,"h":9.16,"l":8.4,"c":8.52,"v":6017300},{"d":"2004-04-30","o":8.5,"h":8.82,"l":8.45,"c":8.67,"v":2151900},{"d":"2004-05-03","o":8.57,"h":9.04,"l":8.56,"c":9,"v":3456300},{"d":"2004-05-04","o":9,"h":9.09,"l":8.9,"c":9.05,"v":2618200},{"d":"2004-05-05","o":9,"h":9.09,"l":8.77,"c":8.89,"v":2664900},{"d":"2004-05-06","o":8.87,"h":8.93,"l":8.5,"c":8.68,"v":2391900},{"d":"2004-05-07","o":8.38,"h":8.74,"l":8.27,"c":8.28,"v":1876700},{"d":"2004-05-10","o":8.15,"h":8.24,"l":7.9,"c":7.99,"v":2878300},{"d":"2004-05-11","o":7.94,"h":8.17,"l":7.88,"c":8.12,"v":2065600},{"d":"2004-05-12","o":8.27,"h":8.28,"l":7.9,"c":8.11,"v":1941700},{"d":"2004-05-13","o":8.15,"h":8.3,"l":8.13,"c":8.18,"v":1785100},{"d":"2004-05-14","o":8.22,"h":8.3,"l":8.1,"c":8.23,"v":1909500},{"d":"2004-05-17","o":8.07,"h":8.23,"l":7.88,"c":8.02,"v":2236100},{"d":"2004-05-18","o":8,"h":8.16,"l":7.85,"c":7.88,"v":1862300},{"d":"2004-05-19","o":8.05,"h":8.14,"l":7.78,"c":7.83,"v":2085700},{"d":"2004-05-20","o":7.93,"h":8.23,"l":7.93,"c":8.15,"v":3159300},{"d":"2004-05-21","o":8.14,"h":8.22,"l":8,"c":8.08,"v":2600500},{"d":"2004-05-24","o":8.18,"h":8.56,"l":8.18,"c":8.5,"v":3702100},{"d":"2004-05-25","o":8.5,"h":8.96,"l":8.25,"c":8.88,"v":3357800},{"d":"2004-05-26","o":9,"h":9.04,"l":8.86,"c":9.01,"v":2154800},{"d":"2004-05-27","o":9,"h":9.3,"l":9,"c":9.19,"v":3786100},{"d":"2004-05-28","o":9.19,"h":9.49,"l":9.11,"c":9.34,"v":8759900},{"d":"2004-06-01","o":9.24,"h":9.32,"l":8.95,"c":9.23,"v":2733700},{"d":"2004-06-02","o":9.26,"h":9.58,"l":9.23,"c":9.34,"v":3466200},{"d":"2004-06-03","o":9.3,"h":9.42,"l":9.05,"c":9.06,"v":2635000},{"d":"2004-06-04","o":9.06,"h":9.34,"l":9.06,"c":9.27,"v":1269000},{"d":"2004-06-07","o":9.27,"h":9.54,"l":9.27,"c":9.52,"v":2073300},{"d":"2004-06-08","o":9.52,"h":9.52,"l":9.37,"c":9.47,"v":1367900},{"d":"2004-06-09","o":9.5,"h":9.51,"l":9.31,"c":9.4,"v":1813500},{"d":"2004-06-10","o":9.4,"h":9.43,"l":9.18,"c":9.23,"v":1681500},{"d":"2004-06-14","o":9.13,"h":9.33,"l":9.11,"c":9.3,"v":2048300},{"d":"2004-06-15","o":9.33,"h":9.72,"l":9.33,"c":9.6,"v":3220400},{"d":"2004-06-16","o":9.64,"h":9.67,"l":9.52,"c":9.56,"v":1412000},{"d":"2004-06-17","o":9.52,"h":9.96,"l":9.51,"c":9.93,"v":4007200},{"d":"2004-06-18","o":9.94,"h":10,"l":9.81,"c":9.81,"v":3721500},{"d":"2004-06-21","o":9.82,"h":9.92,"l":9.74,"c":9.79,"v":2235000},{"d":"2004-06-22","o":9.75,"h":10.02,"l":9.74,"c":9.97,"v":1856400},{"d":"2004-06-23","o":9.98,"h":10.04,"l":9.93,"c":9.94,"v":1987600},{"d":"2004-06-24","o":9.95,"h":10.05,"l":9.88,"c":9.88,"v":1771300},{"d":"2004-06-25","o":9.98,"h":10.15,"l":9.93,"c":10.15,"v":6539100},{"d":"2004-06-28","o":10.16,"h":10.24,"l":9.93,"c":9.96,"v":2353300},{"d":"2004-06-29","o":10,"h":10.06,"l":9.84,"c":9.86,"v":1677200},{"d":"2004-06-30","o":9.79,"h":9.93,"l":9.7,"c":9.93,"v":1935700},{"d":"2004-07-01","o":9.87,"h":9.98,"l":9.66,"c":9.73,"v":2132500},{"d":"2004-07-02","o":9.74,"h":9.91,"l":9.73,"c":9.85,"v":1838100},{"d":"2004-07-06","o":9.88,"h":9.9,"l":9.73,"c":9.81,"v":1270300},{"d":"2004-07-07","o":9.81,"h":10,"l":9.81,"c":9.99,"v":1070600},{"d":"2004-07-08","o":9.99,"h":10,"l":9.85,"c":9.89,"v":965300},{"d":"2004-07-09","o":9.89,"h":9.97,"l":9.85,"c":9.93,"v":1583900},{"d":"2004-07-12","o":9.9,"h":10.02,"l":9.79,"c":10.01,"v":1568600},{"d":"2004-07-13","o":10,"h":10.23,"l":9.98,"c":10.21,"v":2057700},{"d":"2004-07-14","o":10.2,"h":10.38,"l":10.07,"c":10.31,"v":2692700},{"d":"2004-07-15","o":10.29,"h":10.34,"l":10.16,"c":10.19,"v":1629600},{"d":"2004-07-16","o":10.27,"h":10.27,"l":10.12,"c":10.18,"v":1465300},{"d":"2004-07-19","o":10.19,"h":10.25,"l":10.05,"c":10.22,"v":1114700},{"d":"2004-07-20","o":10.18,"h":10.28,"l":10.11,"c":10.28,"v":1529300},{"d":"2004-07-21","o":10.25,"h":10.29,"l":9.5,"c":9.55,"v":3531600},{"d":"2004-07-22","o":9.45,"h":9.82,"l":9.45,"c":9.74,"v":2958300},{"d":"2004-07-23","o":9.74,"h":9.74,"l":9.54,"c":9.58,"v":1349200},{"d":"2004-07-26","o":9.64,"h":9.78,"l":9.44,"c":9.56,"v":1805800},{"d":"2004-07-27","o":9.56,"h":9.76,"l":9.52,"c":9.75,"v":2449700},{"d":"2004-07-28","o":9.75,"h":9.84,"l":9.11,"c":9.63,"v":1986000},{"d":"2004-07-29","o":9.9,"h":9.95,"l":9.5,"c":9.65,"v":2494600},{"d":"2004-07-30","o":9.68,"h":9.71,"l":9.64,"c":9.65,"v":1635000},{"d":"2004-08-02","o":9.68,"h":9.7,"l":9.57,"c":9.65,"v":1724800},{"d":"2004-08-03","o":9.6,"h":9.7,"l":9.59,"c":9.66,"v":1167300},{"d":"2004-08-04","o":9.69,"h":9.69,"l":9.39,"c":9.47,"v":1416400},{"d":"2004-08-05","o":9.4,"h":9.45,"l":9.23,"c":9.24,"v":1395600},{"d":"2004-08-06","o":9.09,"h":9.37,"l":9.09,"c":9.2,"v":1203500},{"d":"2004-08-09","o":9.17,"h":9.45,"l":9.17,"c":9.4,"v":1745200},{"d":"2004-08-10","o":9.32,"h":9.43,"l":9.22,"c":9.37,"v":1583900},{"d":"2004-08-11","o":9.35,"h":9.52,"l":9.21,"c":9.51,"v":2015300},{"d":"2004-08-12","o":9.41,"h":9.5,"l":9.33,"c":9.46,"v":990600},{"d":"2004-08-13","o":9.4,"h":9.56,"l":9.33,"c":9.56,"v":1542900},{"d":"2004-08-16","o":9.5,"h":9.86,"l":9.47,"c":9.82,"v":2784900},{"d":"2004-08-17","o":9.85,"h":10.13,"l":9.85,"c":10.03,"v":3456600},{"d":"2004-08-18","o":9.93,"h":10.01,"l":9.76,"c":9.96,"v":2129800},{"d":"2004-08-19","o":9.91,"h":10,"l":9.86,"c":9.94,"v":1189700},{"d":"2004-08-20","o":9.9,"h":10.3,"l":9.88,"c":10.26,"v":3968600},{"d":"2004-08-23","o":10.23,"h":10.35,"l":10.09,"c":10.1,"v":2199000},{"d":"2004-08-24","o":10.15,"h":10.15,"l":9.94,"c":9.99,"v":2619900},{"d":"2004-08-25","o":10,"h":10.09,"l":9.91,"c":10.04,"v":1081100},{"d":"2004-08-26","o":10.08,"h":10.11,"l":9.94,"c":9.95,"v":1437800},{"d":"2004-08-27","o":9.99,"h":10.02,"l":9.9,"c":10,"v":1182100},{"d":"2004-08-30","o":9.99,"h":10,"l":9.9,"c":9.93,"v":680600},{"d":"2004-08-31","o":9.93,"h":10.13,"l":9.9,"c":10.09,"v":1286500},{"d":"2004-09-01","o":10.03,"h":10.14,"l":9.7,"c":9.92,"v":1571000},{"d":"2004-09-02","o":10.02,"h":10.11,"l":9.95,"c":10.08,"v":1087600},{"d":"2004-09-03","o":10.11,"h":10.15,"l":9.94,"c":9.94,"v":943400},{"d":"2004-09-07","o":10,"h":10.05,"l":9.92,"c":9.97,"v":1591000},{"d":"2004-09-08","o":9.97,"h":10.05,"l":9.95,"c":10,"v":1334700},{"d":"2004-09-09","o":10,"h":10.18,"l":9.98,"c":10.13,"v":1348600},{"d":"2004-09-10","o":10.1,"h":10.24,"l":10.06,"c":10.15,"v":2053600},{"d":"2004-09-13","o":10.02,"h":10.07,"l":9.93,"c":9.95,"v":1525300},{"d":"2004-09-14","o":9.95,"h":10.4,"l":9.86,"c":10.4,"v":2189800},{"d":"2004-09-15","o":10.2,"h":10.24,"l":9.86,"c":9.98,"v":2709700},{"d":"2004-09-16","o":9.98,"h":10.15,"l":9.96,"c":10.1,"v":1375800},{"d":"2004-09-17","o":10.22,"h":10.4,"l":10.09,"c":10.37,"v":3570200},{"d":"2004-09-20","o":10.37,"h":10.56,"l":10.36,"c":10.53,"v":2578900},{"d":"2004-09-21","o":10.52,"h":10.66,"l":10.45,"c":10.65,"v":1606000},{"d":"2004-09-22","o":10.6,"h":10.6,"l":10.38,"c":10.38,"v":1173200},{"d":"2004-09-23","o":10.38,"h":10.43,"l":10.14,"c":10.27,"v":1495100},{"d":"2004-09-24","o":10.32,"h":10.35,"l":10.19,"c":10.25,"v":1366400},{"d":"2004-09-27","o":10.16,"h":10.22,"l":9.98,"c":10.02,"v":1154000},{"d":"2004-09-28","o":10.08,"h":10.12,"l":10,"c":10.04,"v":1349400},{"d":"2004-09-29","o":9.98,"h":10.05,"l":9.5,"c":9.81,"v":6423000},{"d":"2004-09-30","o":9.75,"h":10.02,"l":9.6,"c":9.99,"v":2317100},{"d":"2004-10-01","o":10,"h":10.18,"l":9.99,"c":10.15,"v":1374800},{"d":"2004-10-04","o":10.5,"h":10.52,"l":10.27,"c":10.43,"v":2101600},{"d":"2004-10-05","o":10.43,"h":10.68,"l":10.43,"c":10.63,"v":2098600},{"d":"2004-10-06","o":10.63,"h":10.7,"l":10.45,"c":10.55,"v":1229600},{"d":"2004-10-07","o":10.6,"h":10.67,"l":10.36,"c":10.36,"v":1015000},{"d":"2004-10-08","o":10.2,"h":10.55,"l":10.14,"c":10.52,"v":1228600},{"d":"2004-10-11","o":10.58,"h":10.84,"l":10.47,"c":10.84,"v":1974700},{"d":"2004-10-12","o":10.74,"h":10.98,"l":10.58,"c":10.95,"v":2430800},{"d":"2004-10-13","o":10.98,"h":10.98,"l":10.64,"c":10.64,"v":1813100},{"d":"2004-10-14","o":10.74,"h":10.85,"l":10.67,"c":10.81,"v":2092700},{"d":"2004-10-15","o":10.91,"h":11.09,"l":10.84,"c":11.08,"v":2040300},{"d":"2004-10-18","o":11.08,"h":11.14,"l":10.96,"c":11.05,"v":2688100},{"d":"2004-10-19","o":11.1,"h":11.12,"l":11.04,"c":11.11,"v":1897400},{"d":"2004-10-20","o":11.11,"h":11.11,"l":10.76,"c":10.92,"v":1639800},{"d":"2004-10-21","o":10.85,"h":11.13,"l":10.81,"c":11.1,"v":1808300},{"d":"2004-10-22","o":11.14,"h":11.18,"l":10.96,"c":11.04,"v":1234300},{"d":"2004-10-25","o":10.98,"h":11.08,"l":10.91,"c":11.05,"v":870700},{"d":"2004-10-26","o":10.98,"h":11.3,"l":10.95,"c":11.3,"v":1897700},{"d":"2004-10-27","o":11.3,"h":11.65,"l":11.27,"c":11.38,"v":3956200},{"d":"2004-10-28","o":11.4,"h":11.4,"l":10.5,"c":10.66,"v":4683200},{"d":"2004-10-29","o":10.85,"h":10.9,"l":10.61,"c":10.9,"v":2285600},{"d":"2004-11-01","o":11.05,"h":11.07,"l":10.9,"c":11,"v":1991200},{"d":"2004-11-02","o":11.1,"h":11.22,"l":10.97,"c":11.02,"v":2030200},{"d":"2004-11-03","o":11.12,"h":11.21,"l":11,"c":11.1,"v":1466300},{"d":"2004-11-04","o":11.2,"h":11.4,"l":11.12,"c":11.39,"v":1659400},{"d":"2004-11-05","o":11.39,"h":11.44,"l":11.22,"c":11.34,"v":2120200},{"d":"2004-11-08","o":11.42,"h":11.58,"l":11.34,"c":11.54,"v":2168000},{"d":"2004-11-09","o":11.57,"h":11.75,"l":11.4,"c":11.72,"v":1945200},{"d":"2004-11-10","o":11.76,"h":11.8,"l":11.65,"c":11.7,"v":1641200},{"d":"2004-11-11","o":11.74,"h":11.97,"l":11.74,"c":11.97,"v":2466400},{"d":"2004-11-12","o":11.98,"h":12.15,"l":11.93,"c":12.14,"v":2658000},{"d":"2004-11-15","o":12.14,"h":12.24,"l":12.07,"c":12.24,"v":2094700},{"d":"2004-11-16","o":12.24,"h":12.44,"l":12.15,"c":12.39,"v":4725800},{"d":"2004-11-17","o":12.45,"h":12.5,"l":12.05,"c":12.29,"v":4247100},{"d":"2004-11-18","o":12.34,"h":12.45,"l":12.25,"c":12.3,"v":2171300},{"d":"2004-11-19","o":12.3,"h":12.36,"l":12.18,"c":12.23,"v":1504600},{"d":"2004-11-22","o":12.25,"h":12.63,"l":12.2,"c":12.6,"v":2130800},{"d":"2004-11-23","o":12.61,"h":12.68,"l":12.5,"c":12.67,"v":1344300},{"d":"2004-11-24","o":12.6,"h":12.73,"l":12.54,"c":12.7,"v":1888300},{"d":"2004-11-26","o":12.74,"h":12.82,"l":12.71,"c":12.77,"v":425000},{"d":"2004-11-29","o":12.77,"h":12.8,"l":12.15,"c":12.2,"v":3597500},{"d":"2004-11-30","o":12.2,"h":12.37,"l":12.18,"c":12.24,"v":2613300},{"d":"2004-12-01","o":12.15,"h":12.48,"l":12.04,"c":12.32,"v":2141200},{"d":"2004-12-02","o":12.32,"h":12.41,"l":12.22,"c":12.22,"v":2287400},{"d":"2004-12-03","o":12.21,"h":12.47,"l":12.2,"c":12.42,"v":2047900},{"d":"2004-12-06","o":12.45,"h":12.62,"l":12.4,"c":12.62,"v":1463900},{"d":"2004-12-07","o":12.68,"h":12.8,"l":12.49,"c":12.49,"v":3039100},{"d":"2004-12-08","o":12.5,"h":12.52,"l":12.21,"c":12.29,"v":2074000},{"d":"2004-12-09","o":12.34,"h":12.35,"l":12.17,"c":12.17,"v":2836400},{"d":"2004-12-10","o":12.17,"h":12.48,"l":12.17,"c":12.32,"v":2004500},{"d":"2004-12-13","o":12.3,"h":12.49,"l":12.27,"c":12.46,"v":1872400},{"d":"2004-12-14","o":12.49,"h":12.59,"l":12.25,"c":12.39,"v":1184400},{"d":"2004-12-15","o":12.32,"h":12.62,"l":12.24,"c":12.61,"v":1919900},{"d":"2004-12-16","o":12.61,"h":12.76,"l":12.35,"c":12.53,"v":1629900},{"d":"2004-12-17","o":12.32,"h":12.7,"l":12.32,"c":12.5,"v":2431600},{"d":"2004-12-20","o":12.6,"h":12.85,"l":12.58,"c":12.75,"v":2008600},{"d":"2004-12-21","o":12.67,"h":13.31,"l":12.65,"c":13.07,"v":3751200},{"d":"2004-12-22","o":13.13,"h":13.43,"l":13.11,"c":13.3,"v":2013900},{"d":"2004-12-23","o":13.42,"h":13.47,"l":13.22,"c":13.27,"v":1458900},{"d":"2004-12-27","o":13.17,"h":13.38,"l":13.15,"c":13.3,"v":1441300},{"d":"2004-12-28","o":13.35,"h":13.49,"l":13.33,"c":13.44,"v":1438100},{"d":"2004-12-29","o":13.5,"h":13.55,"l":13.39,"c":13.45,"v":1847400},{"d":"2004-12-30","o":13.52,"h":13.63,"l":13.45,"c":13.61,"v":1313000},{"d":"2004-12-31","o":13.65,"h":13.71,"l":13.57,"c":13.67,"v":1300100},{"d":"2005-01-03","o":13.67,"h":13.74,"l":13.42,"c":13.55,"v":2011200},{"d":"2005-01-04","o":13.54,"h":13.62,"l":13.04,"c":13.05,"v":2242500},{"d":"2005-01-05","o":13.15,"h":13.21,"l":13,"c":13.02,"v":2073800},{"d":"2005-01-06","o":13.02,"h":13.1,"l":12.53,"c":13.03,"v":1909200},{"d":"2005-01-07","o":12.98,"h":13.2,"l":12.83,"c":12.84,"v":900600},{"d":"2005-01-10","o":12.94,"h":13.21,"l":12.75,"c":13.12,"v":2095700},{"d":"2005-01-11","o":13.01,"h":13.07,"l":12.82,"c":12.98,"v":1410300},{"d":"2005-01-12","o":12.97,"h":13.35,"l":12.8,"c":13.31,"v":2140300},{"d":"2005-01-13","o":13.31,"h":13.55,"l":13.24,"c":13.31,"v":2715600},{"d":"2005-01-14","o":13.45,"h":13.5,"l":13.32,"c":13.45,"v":1461100},{"d":"2005-01-18","o":13.5,"h":13.96,"l":13.5,"c":13.82,"v":3143500},{"d":"2005-01-19","o":13.84,"h":13.98,"l":13.65,"c":13.69,"v":1706700},{"d":"2005-01-20","o":13.69,"h":13.87,"l":13.69,"c":13.81,"v":2056600},{"d":"2005-01-21","o":13.8,"h":13.93,"l":13.74,"c":13.81,"v":1567600},{"d":"2005-01-24","o":13.86,"h":13.97,"l":13.79,"c":13.89,"v":1631300},{"d":"2005-01-25","o":13.89,"h":13.99,"l":13.65,"c":13.65,"v":1806100},{"d":"2005-01-26","o":13.75,"h":13.79,"l":13.66,"c":13.75,"v":1371600},{"d":"2005-01-27","o":13.68,"h":13.78,"l":13.67,"c":13.72,"v":1485300},{"d":"2005-01-28","o":13.72,"h":13.81,"l":13.58,"c":13.79,"v":1769800},{"d":"2005-01-31","o":13.99,"h":14.1,"l":13.95,"c":14.05,"v":1845500},{"d":"2005-02-01","o":14.05,"h":14.37,"l":14.04,"c":14.29,"v":3103100},{"d":"2005-02-02","o":14.31,"h":14.51,"l":14.28,"c":14.48,"v":3052600},{"d":"2005-02-03","o":14.51,"h":14.98,"l":14.5,"c":14.94,"v":3384400},{"d":"2005-02-04","o":14.98,"h":15.39,"l":14.95,"c":15.19,"v":4440600},{"d":"2005-02-07","o":15.24,"h":15.27,"l":15.03,"c":15.06,"v":2183400},{"d":"2005-02-08","o":15.1,"h":15.3,"l":15.06,"c":15.23,"v":1762600},{"d":"2005-02-09","o":15.2,"h":15.27,"l":14.99,"c":15.11,"v":2061500},{"d":"2005-02-10","o":15.11,"h":15.4,"l":15.11,"c":15.36,"v":2857500},{"d":"2005-02-11","o":15.4,"h":15.62,"l":15.33,"c":15.53,"v":3757700},{"d":"2005-02-14","o":15.5,"h":15.6,"l":15.38,"c":15.57,"v":3797300},{"d":"2005-02-15","o":15.51,"h":15.77,"l":15.46,"c":15.71,"v":3559100},{"d":"2005-02-16","o":15.7,"h":16.11,"l":15.65,"c":16.05,"v":3374800},{"d":"2005-02-17","o":16.2,"h":16.59,"l":16.15,"c":16.48,"v":6192300},{"d":"2005-02-18","o":16.5,"h":16.69,"l":16.41,"c":16.59,"v":3467900},{"d":"2005-02-22","o":16.5,"h":16.5,"l":15.9,"c":16.06,"v":3448900},{"d":"2005-02-23","o":16.04,"h":16.23,"l":15.78,"c":16.22,"v":2939500},{"d":"2005-02-24","o":16.28,"h":16.5,"l":16.08,"c":16.48,"v":2323000},{"d":"2005-02-25","o":16.5,"h":17.04,"l":16.49,"c":16.81,"v":3654900},{"d":"2005-02-28","o":16.79,"h":16.87,"l":16.6,"c":16.74,"v":2733600},{"d":"2005-03-01","o":16.76,"h":16.9,"l":16.59,"c":16.88,"v":2380500},{"d":"2005-03-02","o":16.75,"h":17.13,"l":16.59,"c":16.99,"v":3300100},{"d":"2005-03-03","o":17.09,"h":17.14,"l":16.93,"c":17.06,"v":2554400},{"d":"2005-03-04","o":17.3,"h":17.6,"l":17.23,"c":17.52,"v":4918000},{"d":"2005-03-07","o":17.75,"h":18.13,"l":17.65,"c":17.65,"v":2901500},{"d":"2005-03-08","o":17.5,"h":17.64,"l":17.25,"c":17.3,"v":2895800},{"d":"2005-03-09","o":17.17,"h":17.42,"l":16.56,"c":16.76,"v":4277900},{"d":"2005-03-10","o":16.76,"h":16.87,"l":15.75,"c":16.51,"v":6329900},{"d":"2005-03-11","o":16.2,"h":16.82,"l":15.56,"c":16.66,"v":1949600},{"d":"2005-03-14","o":16.9,"h":17.3,"l":16.75,"c":17.3,"v":2809300},{"d":"2005-03-15","o":17.3,"h":17.75,"l":17.3,"c":17.64,"v":4769700},{"d":"2005-03-16","o":17.65,"h":17.82,"l":17.35,"c":17.49,"v":3071400},{"d":"2005-03-17","o":17.49,"h":17.68,"l":17.35,"c":17.5,"v":2079000},{"d":"2005-03-18","o":17.51,"h":17.51,"l":16.99,"c":17.39,"v":4726700},{"d":"2005-03-21","o":17.39,"h":17.49,"l":17.1,"c":17.22,"v":2131700},{"d":"2005-03-22","o":17.25,"h":17.45,"l":16.83,"c":16.95,"v":2369700},{"d":"2005-03-23","o":15.75,"h":16.3,"l":15.56,"c":16.04,"v":7363100},{"d":"2005-03-24","o":15.8,"h":16.53,"l":15.52,"c":16.29,"v":2406400},{"d":"2005-03-28","o":16.4,"h":16.63,"l":16.35,"c":16.56,"v":2736400},{"d":"2005-03-29","o":16.59,"h":16.8,"l":16.32,"c":16.35,"v":4022600},{"d":"2005-03-30","o":16.35,"h":16.49,"l":16.06,"c":16.36,"v":3048700},{"d":"2005-03-31","o":16.17,"h":16.5,"l":16.13,"c":16.38,"v":2654600},{"d":"2005-04-01","o":16.5,"h":16.8,"l":16.42,"c":16.53,"v":2408800},{"d":"2005-04-04","o":16.59,"h":16.66,"l":16.22,"c":16.55,"v":1959400},{"d":"2005-04-05","o":16.7,"h":17.28,"l":16.68,"c":17.14,"v":2858500},{"d":"2005-04-06","o":17.12,"h":17.23,"l":16.95,"c":17.01,"v":1525000},{"d":"2005-04-07","o":17,"h":17.15,"l":16.89,"c":17.13,"v":2054600},{"d":"2005-04-08","o":17.1,"h":17.18,"l":16.93,"c":16.97,"v":1432400},{"d":"2005-04-11","o":17.05,"h":17.09,"l":16.92,"c":16.96,"v":1726300},{"d":"2005-04-12","o":16.95,"h":17.47,"l":16.79,"c":17.36,"v":1832100},{"d":"2005-04-13","o":17.39,"h":17.56,"l":17.11,"c":17.36,"v":3158500},{"d":"2005-04-14","o":17.39,"h":17.44,"l":16.94,"c":17,"v":2281100},{"d":"2005-04-15","o":16.75,"h":16.94,"l":16.39,"c":16.51,"v":3419300},{"d":"2005-04-18","o":16.4,"h":16.58,"l":16.09,"c":16.53,"v":2129200},{"d":"2005-04-19","o":16.57,"h":17.14,"l":16.55,"c":16.96,"v":1853000},{"d":"2005-04-20","o":16.89,"h":17.02,"l":16.6,"c":16.68,"v":2154600},{"d":"2005-04-21","o":16.86,"h":16.91,"l":16.59,"c":16.7,"v":2889300},{"d":"2005-04-22","o":16.62,"h":16.86,"l":16.58,"c":16.59,"v":2374400},{"d":"2005-04-25","o":16.6,"h":16.77,"l":16.29,"c":16.71,"v":2608700},{"d":"2005-04-26","o":16.55,"h":16.97,"l":16.55,"c":16.63,"v":1589600},{"d":"2005-04-27","o":16.4,"h":16.67,"l":16.24,"c":16.53,"v":2035600},{"d":"2005-04-28","o":16.55,"h":16.7,"l":15.95,"c":16.03,"v":3310700},{"d":"2005-04-29","o":16.06,"h":16.23,"l":15.93,"c":16.08,"v":3095000},{"d":"2005-05-02","o":16.18,"h":16.42,"l":16,"c":16.09,"v":3538000},{"d":"2005-05-03","o":16.25,"h":16.32,"l":15.98,"c":16.1,"v":2294000},{"d":"2005-05-04","o":16.09,"h":16.27,"l":15.8,"c":16.08,"v":3040000},{"d":"2005-05-05","o":16.15,"h":16.19,"l":15.03,"c":15.78,"v":7906800},{"d":"2005-05-06","o":15.91,"h":16.15,"l":15.84,"c":15.93,"v":2663000},{"d":"2005-05-09","o":15.93,"h":16.22,"l":15.84,"c":16.2,"v":3021500},{"d":"2005-05-10","o":16.04,"h":16.18,"l":15.83,"c":15.9,"v":2127400},{"d":"2005-05-11","o":15.92,"h":15.92,"l":15.12,"c":15.3,"v":6637100},{"d":"2005-05-12","o":15.33,"h":15.45,"l":14.19,"c":14.39,"v":8472100},{"d":"2005-05-13","o":14.5,"h":14.5,"l":13.53,"c":14.16,"v":5970600},{"d":"2005-05-16","o":14.23,"h":14.34,"l":13.84,"c":14.04,"v":3734800},{"d":"2005-05-17","o":14,"h":14.14,"l":13.91,"c":14.09,"v":3080400},{"d":"2005-05-18","o":14.23,"h":14.24,"l":13.96,"c":14.05,"v":3129100},{"d":"2005-05-19","o":14.06,"h":14.15,"l":13.95,"c":14.05,"v":1855100},{"d":"2005-05-20","o":14.05,"h":14.07,"l":13.77,"c":13.99,"v":2280800},{"d":"2005-05-23","o":13,"h":13.82,"l":12.98,"c":13.72,"v":6680500},{"d":"2005-05-24","o":13.9,"h":14.58,"l":13.73,"c":14.38,"v":4869000},{"d":"2005-05-25","o":14.41,"h":14.71,"l":14.4,"c":14.55,"v":2256100},{"d":"2005-05-26","o":14.65,"h":14.81,"l":14.6,"c":14.68,"v":2360500},{"d":"2005-05-27","o":14.71,"h":14.8,"l":14.6,"c":14.63,"v":1383900},{"d":"2005-05-31","o":14.52,"h":15.05,"l":14.52,"c":14.89,"v":2196400},{"d":"2005-06-01","o":14.89,"h":15.25,"l":14.75,"c":14.79,"v":1914800},{"d":"2005-06-02","o":14.65,"h":14.8,"l":14.44,"c":14.57,"v":2110400},{"d":"2005-06-03","o":14.59,"h":14.76,"l":14.31,"c":14.4,"v":2424800},{"d":"2005-06-06","o":14.55,"h":15.44,"l":14.55,"c":15,"v":5267200},{"d":"2005-06-07","o":15.04,"h":15.23,"l":14.89,"c":14.94,"v":2796000},{"d":"2005-06-08","o":14.94,"h":15.22,"l":14.77,"c":14.84,"v":1325300},{"d":"2005-06-09","o":14.86,"h":14.86,"l":14.63,"c":14.72,"v":1413100},{"d":"2005-06-10","o":14.72,"h":14.96,"l":14.67,"c":14.84,"v":1064700},{"d":"2005-06-13","o":14.85,"h":15.07,"l":14.75,"c":15.03,"v":1901000},{"d":"2005-06-14","o":15.06,"h":15.44,"l":15.04,"c":15.32,"v":2355800},{"d":"2005-06-15","o":15.27,"h":15.48,"l":15.25,"c":15.42,"v":2372000},{"d":"2005-06-16","o":15.46,"h":15.62,"l":15.34,"c":15.55,"v":1635400},{"d":"2005-06-17","o":15.78,"h":15.87,"l":15.55,"c":15.84,"v":2931000},{"d":"2005-06-20","o":15.73,"h":16.08,"l":15.68,"c":16,"v":2654600},{"d":"2005-06-21","o":15.98,"h":16.11,"l":15.73,"c":15.79,"v":1989300},{"d":"2005-06-22","o":15.88,"h":15.9,"l":15.65,"c":15.74,"v":1833100},{"d":"2005-06-23","o":15.75,"h":16.1,"l":15.74,"c":15.85,"v":2223600},{"d":"2005-06-24","o":15.81,"h":15.84,"l":15.33,"c":15.34,"v":2068900},{"d":"2005-06-27","o":15.33,"h":16.04,"l":15.33,"c":15.95,"v":1966000},{"d":"2005-06-28","o":16.01,"h":16.36,"l":15.98,"c":16.31,"v":2840500},{"d":"2005-06-29","o":16.3,"h":16.54,"l":16.15,"c":16.4,"v":2101000},{"d":"2005-06-30","o":16.5,"h":16.69,"l":16.18,"c":16.38,"v":1912000},{"d":"2005-07-01","o":16.36,"h":16.67,"l":16.13,"c":16.59,"v":1869100},{"d":"2005-07-05","o":16.57,"h":16.67,"l":16.28,"c":16.5,"v":1891100},{"d":"2005-07-06","o":16.54,"h":16.62,"l":15.89,"c":15.95,"v":2843300},{"d":"2005-07-07","o":15.55,"h":15.95,"l":15.54,"c":15.85,"v":2041800},{"d":"2005-07-08","o":15.91,"h":16.31,"l":15.84,"c":16.09,"v":1646000},{"d":"2005-07-11","o":16.28,"h":16.39,"l":16.13,"c":16.21,"v":2969700},{"d":"2005-07-12","o":16.19,"h":16.34,"l":16.08,"c":16.18,"v":1003200},{"d":"2005-07-13","o":16.16,"h":16.41,"l":16.16,"c":16.37,"v":1335700},{"d":"2005-07-14","o":16.5,"h":16.59,"l":15.99,"c":16.3,"v":2221100},{"d":"2005-07-15","o":16.35,"h":16.75,"l":16.26,"c":16.67,"v":2222800},{"d":"2005-07-18","o":16.59,"h":16.66,"l":16.44,"c":16.59,"v":1151100},{"d":"2005-07-19","o":16.68,"h":16.71,"l":16.38,"c":16.52,"v":2343800},{"d":"2005-07-20","o":16.38,"h":16.59,"l":16.25,"c":16.56,"v":930100},{"d":"2005-07-21","o":16.3,"h":16.42,"l":15.84,"c":16.26,"v":2226000},{"d":"2005-07-22","o":16.15,"h":16.24,"l":16.02,"c":16.23,"v":1808800},{"d":"2005-07-25","o":16.14,"h":16.25,"l":15.91,"c":16.03,"v":1198900},{"d":"2005-07-26","o":16.12,"h":16.27,"l":15.92,"c":15.93,"v":2124900},{"d":"2005-07-27","o":16.05,"h":16.08,"l":15.77,"c":15.9,"v":1576900},{"d":"2005-07-28","o":15.74,"h":16.16,"l":15.51,"c":16.11,"v":1881900},{"d":"2005-07-29","o":16.07,"h":16.15,"l":15.93,"c":16.05,"v":1170500},{"d":"2005-08-01","o":16.02,"h":16.24,"l":15.93,"c":16.05,"v":1311800},{"d":"2005-08-02","o":16.13,"h":16.39,"l":16.11,"c":16.3,"v":1555700},{"d":"2005-08-03","o":16.2,"h":16.3,"l":16.05,"c":16.13,"v":1153500},{"d":"2005-08-04","o":16.17,"h":16.21,"l":16.05,"c":16.11,"v":1209300},{"d":"2005-08-05","o":16.13,"h":16.14,"l":15.4,"c":15.7,"v":2480200},{"d":"2005-08-08","o":15.76,"h":15.92,"l":15.14,"c":15.22,"v":2191000},{"d":"2005-08-09","o":15.21,"h":15.33,"l":14.78,"c":15.15,"v":2423800},{"d":"2005-08-10","o":15.25,"h":15.99,"l":15.25,"c":15.47,"v":2018100},{"d":"2005-08-11","o":15.54,"h":15.86,"l":15.46,"c":15.68,"v":1448100},{"d":"2005-08-12","o":15.6,"h":15.6,"l":15.25,"c":15.42,"v":1021800},{"d":"2005-08-15","o":15.4,"h":15.59,"l":15.25,"c":15.38,"v":754300},{"d":"2005-08-16","o":15.35,"h":15.35,"l":15.14,"c":15.22,"v":1264600},{"d":"2005-08-17","o":15.2,"h":15.33,"l":14.97,"c":15.25,"v":1443800},{"d":"2005-08-18","o":15.26,"h":15.49,"l":15.13,"c":15.31,"v":1352400},{"d":"2005-08-19","o":15.35,"h":15.5,"l":15.2,"c":15.32,"v":1493200},{"d":"2005-08-22","o":15.3,"h":15.76,"l":15.26,"c":15.61,"v":1643600},{"d":"2005-08-23","o":15.72,"h":15.94,"l":15.66,"c":15.66,"v":1510600},{"d":"2005-08-24","o":15.69,"h":15.9,"l":15.24,"c":15.34,"v":1718000},{"d":"2005-08-25","o":15.41,"h":15.63,"l":15.37,"c":15.57,"v":807500},{"d":"2005-08-26","o":15.5,"h":15.8,"l":15.5,"c":15.56,"v":1249500},{"d":"2005-08-29","o":15.5,"h":15.57,"l":15.16,"c":15.49,"v":1418300},{"d":"2005-08-30","o":15.35,"h":15.68,"l":15.31,"c":15.63,"v":1531400},{"d":"2005-08-31","o":15.54,"h":15.76,"l":15.52,"c":15.74,"v":1702900},{"d":"2005-09-01","o":15.74,"h":15.86,"l":15.48,"c":15.55,"v":2855800},{"d":"2005-09-02","o":15.55,"h":15.69,"l":15.34,"c":15.42,"v":1766800},{"d":"2005-09-06","o":15.35,"h":15.55,"l":15.25,"c":15.31,"v":1684300},{"d":"2005-09-07","o":15.26,"h":15.73,"l":15.2,"c":15.68,"v":3527300},{"d":"2005-09-08","o":15.38,"h":15.55,"l":14.96,"c":14.99,"v":4550600},{"d":"2005-09-09","o":15.09,"h":15.49,"l":15.04,"c":15.41,"v":4739000},{"d":"2005-09-12","o":15.17,"h":15.55,"l":15.15,"c":15.4,"v":2701800},{"d":"2005-09-13","o":15.35,"h":15.52,"l":15.27,"c":15.28,"v":1613400},{"d":"2005-09-14","o":15.33,"h":15.41,"l":15.09,"c":15.25,"v":2271900},{"d":"2005-09-15","o":15.3,"h":15.48,"l":15.3,"c":15.41,"v":920600},{"d":"2005-09-16","o":15.37,"h":15.41,"l":15.11,"c":15.2,"v":4473900},{"d":"2005-09-19","o":15.17,"h":15.23,"l":15.01,"c":15.05,"v":2311800},{"d":"2005-09-20","o":15.08,"h":15.16,"l":14.64,"c":14.67,"v":3679500},{"d":"2005-09-21","o":14.8,"h":15.07,"l":14.79,"c":14.89,"v":4879400},{"d":"2005-09-22","o":14.8,"h":15.04,"l":14.64,"c":14.94,"v":2840800},{"d":"2005-09-23","o":14.9,"h":14.91,"l":14.78,"c":14.83,"v":2255000},{"d":"2005-09-26","o":14.97,"h":15.69,"l":14.93,"c":15.27,"v":2914000},{"d":"2005-09-27","o":15.34,"h":15.55,"l":15.21,"c":15.52,"v":1760400},{"d":"2005-09-28","o":15.8,"h":16,"l":15.69,"c":15.93,"v":2826000},{"d":"2005-09-29","o":15.85,"h":16.3,"l":15.77,"c":16.1,"v":2721700},{"d":"2005-09-30","o":16.15,"h":16.51,"l":16.13,"c":16.43,"v":2904700},{"d":"2005-10-03","o":16.3,"h":17.01,"l":16.25,"c":16.84,"v":3420300},{"d":"2005-10-04","o":17.09,"h":17.25,"l":16.96,"c":17.1,"v":5376800},{"d":"2005-10-05","o":17.05,"h":17.2,"l":16.63,"c":16.65,"v":4153900},{"d":"2005-10-06","o":16.65,"h":16.79,"l":16.09,"c":16.37,"v":3634500},{"d":"2005-10-07","o":16.37,"h":16.92,"l":16.34,"c":16.68,"v":2467400},{"d":"2005-10-10","o":16.68,"h":16.68,"l":16.18,"c":16.29,"v":1716600},{"d":"2005-10-11","o":16.31,"h":16.5,"l":16.2,"c":16.34,"v":2205100},{"d":"2005-10-12","o":16.32,"h":16.53,"l":16.1,"c":16.25,"v":2812800},{"d":"2005-10-13","o":16.1,"h":16.22,"l":15.52,"c":15.67,"v":2322700},{"d":"2005-10-14","o":15.88,"h":16.07,"l":15.62,"c":15.9,"v":1794300},{"d":"2005-10-17","o":15.85,"h":15.97,"l":15.7,"c":15.79,"v":1937000},{"d":"2005-10-18","o":15.79,"h":15.85,"l":15.3,"c":15.31,"v":2884200},{"d":"2005-10-19","o":15.3,"h":16.16,"l":15.1,"c":16.08,"v":4944200},{"d":"2005-10-20","o":16.03,"h":16.12,"l":15.35,"c":15.45,"v":3361600},{"d":"2005-10-21","o":15.45,"h":15.68,"l":15.27,"c":15.46,"v":1840900},{"d":"2005-10-24","o":15.54,"h":15.86,"l":15.46,"c":15.8,"v":2348800},{"d":"2005-10-25","o":15.8,"h":16.25,"l":15.77,"c":15.86,"v":3107100},{"d":"2005-10-26","o":15.86,"h":16.1,"l":15.59,"c":15.6,"v":1881700},{"d":"2005-10-27","o":15.6,"h":15.75,"l":15.21,"c":15.29,"v":1517600},{"d":"2005-10-28","o":15.33,"h":15.6,"l":15.22,"c":15.51,"v":2605300},{"d":"2005-10-31","o":15.6,"h":16.03,"l":15.57,"c":15.89,"v":2371200},{"d":"2005-11-01","o":15.9,"h":15.96,"l":15.62,"c":15.71,"v":2472200},{"d":"2005-11-02","o":15.67,"h":15.7,"l":15.22,"c":15.45,"v":2597600},{"d":"2005-11-03","o":14.64,"h":15.73,"l":14.64,"c":15.37,"v":2467600},{"d":"2005-11-04","o":15.62,"h":15.65,"l":15.29,"c":15.5,"v":1958100},{"d":"2005-11-07","o":15.62,"h":15.64,"l":15,"c":15.21,"v":1975100},{"d":"2005-11-08","o":15.05,"h":15.14,"l":14.81,"c":14.94,"v":1687800},{"d":"2005-11-09","o":14.99,"h":15.38,"l":14.99,"c":15.23,"v":1388800},{"d":"2005-11-10","o":15.33,"h":15.52,"l":15.05,"c":15.5,"v":2448100},{"d":"2005-11-11","o":15.5,"h":15.65,"l":15.48,"c":15.57,"v":1787200},{"d":"2005-11-14","o":15.55,"h":15.97,"l":15.15,"c":15.29,"v":2322700},{"d":"2005-11-15","o":15.32,"h":15.58,"l":15.17,"c":15.32,"v":1574600},{"d":"2005-11-16","o":15.33,"h":15.49,"l":15.26,"c":15.33,"v":1200400},{"d":"2005-11-17","o":15.4,"h":15.91,"l":15.35,"c":15.88,"v":2648000},{"d":"2005-11-18","o":15.89,"h":16.15,"l":15.67,"c":16,"v":2350400},{"d":"2005-11-21","o":15.81,"h":15.98,"l":15.73,"c":15.9,"v":1576500},{"d":"2005-11-22","o":15.82,"h":15.93,"l":15.52,"c":15.72,"v":1720700},{"d":"2005-11-23","o":15.7,"h":15.87,"l":15.51,"c":15.78,"v":1442300},{"d":"2005-11-25","o":15.86,"h":15.86,"l":15.59,"c":15.73,"v":412500},{"d":"2005-11-28","o":15.83,"h":15.84,"l":15.6,"c":15.65,"v":2387600},{"d":"2005-11-29","o":15.83,"h":15.94,"l":15.72,"c":15.8,"v":1386900},{"d":"2005-11-30","o":15.77,"h":15.92,"l":15.71,"c":15.77,"v":1896100},{"d":"2005-12-01","o":15.88,"h":15.92,"l":15.75,"c":15.89,"v":1810800},{"d":"2005-12-02","o":15.8,"h":15.9,"l":15.41,"c":15.46,"v":2270600},{"d":"2005-12-05","o":15.42,"h":15.78,"l":15.35,"c":15.74,"v":2440900},{"d":"2005-12-06","o":15.8,"h":15.94,"l":15.74,"c":15.75,"v":1999000},{"d":"2005-12-07","o":15.79,"h":16,"l":15.67,"c":15.78,"v":2039000},{"d":"2005-12-08","o":15.74,"h":15.89,"l":15.61,"c":15.81,"v":1189600},{"d":"2005-12-09","o":15.9,"h":16.2,"l":15.66,"c":16.07,"v":1706200},{"d":"2005-12-12","o":16.05,"h":16.2,"l":15.97,"c":16.13,"v":1315700},{"d":"2005-12-13","o":16.07,"h":16.35,"l":15.95,"c":16.3,"v":1948800},{"d":"2005-12-14","o":16.36,"h":16.5,"l":16.04,"c":16.25,"v":2664100},{"d":"2005-12-15","o":16.16,"h":16.18,"l":15.87,"c":16,"v":2043000},{"d":"2005-12-16","o":16.08,"h":16.33,"l":16.08,"c":16.23,"v":2778100},{"d":"2005-12-19","o":16.16,"h":16.21,"l":15.67,"c":15.91,"v":2656200},{"d":"2005-12-20","o":15.89,"h":16.06,"l":15.77,"c":15.82,"v":1915700},{"d":"2005-12-21","o":15.94,"h":16.03,"l":15.56,"c":15.67,"v":1963600},{"d":"2005-12-22","o":15.77,"h":15.81,"l":15.58,"c":15.81,"v":1628500},{"d":"2005-12-23","o":15.9,"h":16.04,"l":15.81,"c":15.98,"v":1227800},{"d":"2005-12-27","o":16.12,"h":16.15,"l":15.86,"c":15.99,"v":1269500},{"d":"2005-12-28","o":15.94,"h":15.99,"l":15.65,"c":15.86,"v":1649500},{"d":"2005-12-29","o":15.77,"h":15.92,"l":15.69,"c":15.88,"v":864600},{"d":"2005-12-30","o":15.72,"h":15.86,"l":15.57,"c":15.83,"v":1550200},{"d":"2006-01-03","o":15.92,"h":16.25,"l":15.63,"c":16.2,"v":2026600},{"d":"2006-01-04","o":16.35,"h":16.95,"l":16.31,"c":16.89,"v":4593200},{"d":"2006-01-05","o":16.83,"h":16.93,"l":16.63,"c":16.73,"v":1846700},{"d":"2006-01-06","o":16.89,"h":17.07,"l":16.73,"c":17,"v":2026700},{"d":"2006-01-09","o":17,"h":17.06,"l":16.7,"c":16.71,"v":2198000},{"d":"2006-01-10","o":16.56,"h":16.76,"l":16.4,"c":16.6,"v":3072900},{"d":"2006-01-11","o":16.67,"h":16.75,"l":16.42,"c":16.55,"v":1973200},{"d":"2006-01-12","o":16.55,"h":16.64,"l":16.1,"c":16.33,"v":2878000},{"d":"2006-01-13","o":16.41,"h":16.66,"l":16.33,"c":16.53,"v":2136200},{"d":"2006-01-17","o":16.3,"h":16.49,"l":16.25,"c":16.41,"v":1885400},{"d":"2006-01-18","o":16.39,"h":16.92,"l":16.33,"c":16.76,"v":2988500},{"d":"2006-01-19","o":17,"h":17.79,"l":16.93,"c":17.68,"v":5466600},{"d":"2006-01-20","o":18.88,"h":18.88,"l":17.49,"c":17.64,"v":4270900},{"d":"2006-01-23","o":17.6,"h":17.75,"l":17.37,"c":17.62,"v":3246800},{"d":"2006-01-24","o":17.64,"h":17.77,"l":17.48,"c":17.57,"v":1977500},{"d":"2006-01-25","o":17.54,"h":17.54,"l":16.8,"c":17.02,"v":3592000},{"d":"2006-01-26","o":17.1,"h":17.19,"l":16.56,"c":16.87,"v":4126800},{"d":"2006-01-27","o":16.83,"h":17.13,"l":16.83,"c":16.94,"v":2236900},{"d":"2006-01-30","o":16.94,"h":17.11,"l":16.89,"c":17,"v":2052100},{"d":"2006-01-31","o":17,"h":17.21,"l":16.92,"c":17.04,"v":2401600},{"d":"2006-02-01","o":17.12,"h":17.24,"l":16.94,"c":17.15,"v":2169600},{"d":"2006-02-02","o":17.12,"h":17.16,"l":16.95,"c":17.1,"v":3055100},{"d":"2006-02-03","o":17.1,"h":17.43,"l":17,"c":17.32,"v":4332300},{"d":"2006-02-06","o":17.27,"h":17.36,"l":17.11,"c":17.24,"v":1639300},{"d":"2006-02-07","o":17.23,"h":17.52,"l":17.15,"c":17.18,"v":2355100},{"d":"2006-02-08","o":17.32,"h":17.32,"l":17.05,"c":17.25,"v":2207800},{"d":"2006-02-09","o":17.22,"h":17.28,"l":17,"c":17.17,"v":2558200},{"d":"2006-02-10","o":17.06,"h":17.2,"l":16.76,"c":17.17,"v":3230700},{"d":"2006-02-13","o":17.13,"h":17.17,"l":16.8,"c":16.95,"v":1345600},{"d":"2006-02-14","o":17,"h":17.01,"l":16.68,"c":16.91,"v":3624900},{"d":"2006-02-15","o":16.89,"h":17.17,"l":16.87,"c":17.11,"v":2065100},{"d":"2006-02-16","o":17.06,"h":17.51,"l":17,"c":17.47,"v":2706200},{"d":"2006-02-17","o":17.39,"h":17.73,"l":17.32,"c":17.71,"v":2394700},{"d":"2006-02-21","o":17.69,"h":17.83,"l":17.47,"c":17.49,"v":1333800},{"d":"2006-02-22","o":17.55,"h":17.6,"l":17.25,"c":17.42,"v":1234800},{"d":"2006-02-23","o":17.38,"h":17.5,"l":17.32,"c":17.4,"v":1102000},{"d":"2006-02-24","o":17.36,"h":17.62,"l":17.29,"c":17.58,"v":1470500},{"d":"2006-02-27","o":17.65,"h":17.76,"l":17.37,"c":17.66,"v":2362500},{"d":"2006-02-28","o":17.51,"h":17.56,"l":17.22,"c":17.3,"v":2616700},{"d":"2006-03-01","o":17.27,"h":17.56,"l":17.02,"c":17.5,"v":1765600},{"d":"2006-03-02","o":17.25,"h":17.39,"l":17.04,"c":17.14,"v":1770100},{"d":"2006-03-03","o":17.14,"h":17.43,"l":17.09,"c":17.31,"v":1420000},{"d":"2006-03-06","o":17.39,"h":17.4,"l":16.79,"c":17.01,"v":1391400},{"d":"2006-03-07","o":16.92,"h":17.23,"l":16.92,"c":17.13,"v":1563700},{"d":"2006-03-08","o":17.16,"h":17.25,"l":16.85,"c":17.1,"v":1539500},{"d":"2006-03-09","o":17.11,"h":17.4,"l":16.99,"c":17.29,"v":1722100},{"d":"2006-03-10","o":17.24,"h":17.3,"l":17,"c":17.22,"v":1460700},{"d":"2006-03-13","o":17.24,"h":17.28,"l":17,"c":17.08,"v":1384400},{"d":"2006-03-14","o":17.02,"h":17.12,"l":16.9,"c":16.99,"v":1681100},{"d":"2006-03-15","o":16.94,"h":17.39,"l":16.93,"c":17.26,"v":2267400},{"d":"2006-03-16","o":17.36,"h":17.6,"l":17.31,"c":17.58,"v":1948300},{"d":"2006-03-17","o":17.66,"h":17.66,"l":17.42,"c":17.57,"v":3484400},{"d":"2006-03-20","o":17.62,"h":17.62,"l":17.08,"c":17.14,"v":2024200},{"d":"2006-03-21","o":17.11,"h":17.26,"l":16.87,"c":16.94,"v":2004000},{"d":"2006-03-22","o":16.51,"h":17.1,"l":16.51,"c":17.05,"v":1601600},{"d":"2006-03-23","o":16.96,"h":17.1,"l":16.85,"c":17.02,"v":1034400},{"d":"2006-03-24","o":17.02,"h":17.11,"l":16.82,"c":16.86,"v":852900},{"d":"2006-03-27","o":16.81,"h":16.93,"l":16.65,"c":16.93,"v":1348000},{"d":"2006-03-28","o":16.93,"h":17,"l":16.66,"c":16.82,"v":1402000},{"d":"2006-03-29","o":16.79,"h":17.18,"l":16.71,"c":16.96,"v":1034100},{"d":"2006-03-30","o":16.86,"h":17.15,"l":16.86,"c":16.92,"v":1272400},{"d":"2006-03-31","o":16.87,"h":17.11,"l":16.77,"c":17.06,"v":1946000},{"d":"2006-04-03","o":17.1,"h":17.11,"l":16.6,"c":16.68,"v":2031500},{"d":"2006-04-04","o":16.85,"h":17.4,"l":16.81,"c":17.13,"v":3806800},{"d":"2006-04-05","o":17.2,"h":17.34,"l":16.88,"c":17,"v":2232000},{"d":"2006-04-06","o":16.95,"h":17.02,"l":16.65,"c":16.84,"v":1621500},{"d":"2006-04-07","o":16.75,"h":16.83,"l":16.15,"c":16.43,"v":2936200},{"d":"2006-04-10","o":17.11,"h":17.11,"l":16.6,"c":16.83,"v":2932500},{"d":"2006-04-11","o":16.93,"h":16.97,"l":16.54,"c":16.66,"v":2946500},{"d":"2006-04-12","o":16.58,"h":16.6,"l":16.25,"c":16.4,"v":2173400},{"d":"2006-04-13","o":16.35,"h":16.63,"l":16.33,"c":16.63,"v":1892800},{"d":"2006-04-17","o":16.56,"h":16.79,"l":16.56,"c":16.77,"v":1662300},{"d":"2006-04-18","o":16.87,"h":17.03,"l":16.73,"c":16.89,"v":2940200},{"d":"2006-04-19","o":16.87,"h":16.96,"l":16.5,"c":16.6,"v":2684200},{"d":"2006-04-20","o":16.49,"h":16.89,"l":16.43,"c":16.72,"v":1113300},{"d":"2006-04-21","o":16.71,"h":16.93,"l":16.44,"c":16.6,"v":1219300},{"d":"2006-04-24","o":16.65,"h":16.79,"l":16.45,"c":16.7,"v":987100},{"d":"2006-04-25","o":16.7,"h":16.72,"l":16.47,"c":16.59,"v":1311200},{"d":"2006-04-26","o":16.6,"h":16.7,"l":16.3,"c":16.41,"v":1403700},{"d":"2006-04-27","o":16.47,"h":16.7,"l":16.3,"c":16.63,"v":1765600},{"d":"2006-04-28","o":16.6,"h":17,"l":16.51,"c":16.97,"v":2897800},{"d":"2006-05-01","o":16.99,"h":17.07,"l":16.64,"c":16.81,"v":2808800},{"d":"2006-05-02","o":16.92,"h":16.92,"l":16.52,"c":16.69,"v":2276800},{"d":"2006-05-03","o":16.65,"h":16.78,"l":16.5,"c":16.59,"v":2617200},{"d":"2006-05-04","o":16.66,"h":16.87,"l":16.52,"c":16.59,"v":1675900},{"d":"2006-05-05","o":16.8,"h":17.41,"l":16.79,"c":17.33,"v":3448900},{"d":"2006-05-08","o":17.75,"h":18.07,"l":17.35,"c":17.75,"v":6629700},{"d":"2006-05-09","o":17.61,"h":17.86,"l":17.5,"c":17.78,"v":2943700},{"d":"2006-05-10","o":17.73,"h":17.84,"l":17.59,"c":17.76,"v":2046100},{"d":"2006-05-11","o":17.65,"h":17.7,"l":17.3,"c":17.63,"v":2101200},{"d":"2006-05-12","o":18.2,"h":18.25,"l":18.05,"c":18.18,"v":6104600},{"d":"2006-05-15","o":18.25,"h":18.29,"l":18.01,"c":18.25,"v":2976200},{"d":"2006-05-16","o":18.25,"h":18.5,"l":18.13,"c":18.17,"v":3087000},{"d":"2006-05-17","o":18.03,"h":18.21,"l":17.56,"c":17.95,"v":3181400},{"d":"2006-05-18","o":18,"h":18.32,"l":17.98,"c":18.06,"v":2409200},{"d":"2006-05-19","o":18.3,"h":18.42,"l":17.67,"c":17.85,"v":4174800},{"d":"2006-05-22","o":17.87,"h":18.3,"l":17.87,"c":18.03,"v":3812700},{"d":"2006-05-23","o":18.03,"h":18.28,"l":17.7,"c":17.81,"v":3411000},{"d":"2006-05-24","o":17.74,"h":18.03,"l":17.43,"c":17.64,"v":2405600},{"d":"2006-05-25","o":17.79,"h":17.83,"l":17.51,"c":17.8,"v":2786700},{"d":"2006-05-26","o":17.88,"h":18.08,"l":17.86,"c":18,"v":1723000},{"d":"2006-05-30","o":17.88,"h":18.17,"l":17.77,"c":17.95,"v":1568700},{"d":"2006-05-31","o":18.1,"h":18.5,"l":18.06,"c":18.4,"v":5020400},{"d":"2006-06-01","o":18.48,"h":18.63,"l":18.15,"c":18.6,"v":2903000},{"d":"2006-06-02","o":18.6,"h":18.8,"l":18.2,"c":18.76,"v":2230700},{"d":"2006-06-05","o":18.75,"h":18.85,"l":18.47,"c":18.59,"v":2212900},{"d":"2006-06-06","o":18.7,"h":18.76,"l":18.41,"c":18.69,"v":2409300},{"d":"2006-06-07","o":18.64,"h":18.83,"l":18.42,"c":18.64,"v":2592200},{"d":"2006-06-08","o":18.58,"h":18.59,"l":18.17,"c":18.3,"v":3723500},{"d":"2006-06-09","o":18.17,"h":18.49,"l":18.03,"c":18.3,"v":1813900},{"d":"2006-06-12","o":18.36,"h":18.56,"l":18.27,"c":18.32,"v":2135700},{"d":"2006-06-13","o":18.25,"h":18.3,"l":17.93,"c":18.01,"v":3815600},{"d":"2006-06-14","o":18,"h":18.22,"l":17.75,"c":17.87,"v":2855100},{"d":"2006-06-15","o":17.92,"h":17.92,"l":17.28,"c":17.57,"v":4105500},{"d":"2006-06-16","o":17.54,"h":17.7,"l":17.39,"c":17.5,"v":2892300},{"d":"2006-06-19","o":17.47,"h":17.5,"l":16.79,"c":16.91,"v":3265400},{"d":"2006-06-20","o":16.74,"h":17.32,"l":16.66,"c":17.22,"v":3459200},{"d":"2006-06-21","o":17.22,"h":17.65,"l":17.22,"c":17.54,"v":2432100},{"d":"2006-06-22","o":17.47,"h":17.55,"l":17.26,"c":17.51,"v":1980600},{"d":"2006-06-23","o":17.41,"h":17.58,"l":17.16,"c":17.25,"v":2055700},{"d":"2006-06-26","o":17.15,"h":17.54,"l":17.08,"c":17.49,"v":2369600},{"d":"2006-06-27","o":17.52,"h":18.07,"l":17.52,"c":17.97,"v":6034500},{"d":"2006-06-28","o":17.93,"h":18.27,"l":17.83,"c":18.06,"v":3338000},{"d":"2006-06-29","o":18.2,"h":18.58,"l":18.08,"c":18.53,"v":2303600},{"d":"2006-06-30","o":18.6,"h":18.77,"l":18.42,"c":18.45,"v":2600600},{"d":"2006-07-03","o":18.65,"h":18.66,"l":18.36,"c":18.6,"v":1025100},{"d":"2006-07-05","o":18.6,"h":18.99,"l":18.5,"c":18.86,"v":3487900},{"d":"2006-07-06","o":18.93,"h":19,"l":18.83,"c":18.99,"v":2230100},{"d":"2006-07-07","o":19,"h":19.3,"l":18.76,"c":19.27,"v":5291400},{"d":"2006-07-10","o":19.31,"h":19.57,"l":19.27,"c":19.46,"v":2989800},{"d":"2006-07-11","o":19.53,"h":19.7,"l":19.33,"c":19.62,"v":3366700},{"d":"2006-07-12","o":19.78,"h":19.85,"l":19.2,"c":19.26,"v":3346600},{"d":"2006-07-13","o":19.24,"h":19.46,"l":19.08,"c":19.17,"v":2992200},{"d":"2006-07-14","o":19.25,"h":19.53,"l":18.97,"c":19.48,"v":2355700},{"d":"2006-07-17","o":19.35,"h":19.8,"l":19.3,"c":19.75,"v":3154500},{"d":"2006-07-18","o":19.74,"h":19.9,"l":19.25,"c":19.49,"v":3687700},{"d":"2006-07-19","o":19.67,"h":19.87,"l":19.61,"c":19.83,"v":3109000},{"d":"2006-07-20","o":19.74,"h":20,"l":19.61,"c":19.82,"v":1950700},{"d":"2006-07-21","o":19.99,"h":20.21,"l":19.85,"c":20.17,"v":3486400},{"d":"2006-07-24","o":20.15,"h":20.58,"l":20.11,"c":20.45,"v":3563300},{"d":"2006-07-25","o":20.33,"h":20.6,"l":20.33,"c":20.49,"v":2872900},{"d":"2006-07-26","o":20.51,"h":20.54,"l":19.88,"c":20.07,"v":4267900},{"d":"2006-07-27","o":20.05,"h":20.31,"l":19.78,"c":19.84,"v":2854400},{"d":"2006-07-28","o":19.98,"h":20.08,"l":19.81,"c":19.88,"v":2098200},{"d":"2006-07-31","o":19.75,"h":20.1,"l":19.65,"c":19.86,"v":1981800},{"d":"2006-08-01","o":19.79,"h":19.98,"l":19.65,"c":19.86,"v":2490600},{"d":"2006-08-02","o":19.92,"h":20.07,"l":19.65,"c":19.75,"v":2317300},{"d":"2006-08-03","o":19.75,"h":19.85,"l":19.61,"c":19.78,"v":1825500},{"d":"2006-08-04","o":20.02,"h":20.09,"l":18.25,"c":18.25,"v":5763400},{"d":"2006-08-07","o":19.76,"h":20.71,"l":19.25,"c":20.07,"v":10282200},{"d":"2006-08-08","o":20.03,"h":20.65,"l":19.91,"c":20.3,"v":3352300},{"d":"2006-08-09","o":20.45,"h":20.9,"l":20.31,"c":20.61,"v":3243000},{"d":"2006-08-10","o":20.59,"h":20.66,"l":20.29,"c":20.47,"v":2517500},{"d":"2006-08-11","o":20.37,"h":20.4,"l":20.15,"c":20.22,"v":1619700},{"d":"2006-08-14","o":20.2,"h":20.37,"l":20.13,"c":20.17,"v":1588800},{"d":"2006-08-15","o":20.55,"h":20.84,"l":20.28,"c":20.4,"v":2363200},{"d":"2006-08-16","o":20.34,"h":20.45,"l":20.03,"c":20.44,"v":3623100},{"d":"2006-08-17","o":20.3,"h":20.31,"l":19.85,"c":20.18,"v":2155900},{"d":"2006-08-18","o":20.21,"h":20.57,"l":20.02,"c":20.49,"v":2250200},{"d":"2006-08-21","o":20.38,"h":20.79,"l":20.2,"c":20.65,"v":1576300},{"d":"2006-08-22","o":20.65,"h":20.85,"l":20.52,"c":20.84,"v":1236700},{"d":"2006-08-23","o":20.87,"h":20.89,"l":20.42,"c":20.77,"v":1125800},{"d":"2006-08-24","o":20.83,"h":20.85,"l":20.38,"c":20.58,"v":1157600},{"d":"2006-08-25","o":20.54,"h":20.78,"l":20.52,"c":20.7,"v":1287900},{"d":"2006-08-28","o":20.74,"h":21.05,"l":20.73,"c":20.91,"v":1635100},{"d":"2006-08-29","o":20.87,"h":21.1,"l":20.7,"c":20.8,"v":2541600},{"d":"2006-08-30","o":20.91,"h":21.08,"l":20.65,"c":21.01,"v":1347200},{"d":"2006-08-31","o":21.01,"h":21.35,"l":21.01,"c":21.24,"v":2004400},{"d":"2006-09-01","o":21.18,"h":21.24,"l":21.05,"c":21.18,"v":1458500},{"d":"2006-09-05","o":21.19,"h":21.48,"l":21.01,"c":21.16,"v":2240300},{"d":"2006-09-06","o":21.01,"h":21.19,"l":20.6,"c":20.76,"v":2293800},{"d":"2006-09-07","o":20.77,"h":20.84,"l":20.36,"c":20.56,"v":2826500},{"d":"2006-09-08","o":20.65,"h":20.7,"l":20.34,"c":20.45,"v":1413200},{"d":"2006-09-11","o":20.35,"h":20.54,"l":20.06,"c":20.28,"v":2137500},{"d":"2006-09-12","o":20.1,"h":20.38,"l":20.02,"c":20.13,"v":2500700},{"d":"2006-09-13","o":20.05,"h":20.52,"l":19.8,"c":20.47,"v":2001400},{"d":"2006-09-14","o":20.4,"h":20.73,"l":20.33,"c":20.51,"v":1761200},{"d":"2006-09-15","o":20.61,"h":20.72,"l":20.18,"c":20.28,"v":2504300},{"d":"2006-09-18","o":20.33,"h":20.58,"l":20.28,"c":20.41,"v":1563900},{"d":"2006-09-19","o":20.38,"h":20.65,"l":20.29,"c":20.53,"v":2519500},{"d":"2006-09-20","o":20.53,"h":20.71,"l":20.42,"c":20.5,"v":1090800},{"d":"2006-09-21","o":20.47,"h":20.59,"l":20.24,"c":20.37,"v":1880300},{"d":"2006-09-22","o":20.42,"h":20.42,"l":20.06,"c":20.14,"v":2196700},{"d":"2006-09-25","o":20.35,"h":20.9,"l":20.28,"c":20.63,"v":2689300},{"d":"2006-09-26","o":20.56,"h":20.73,"l":20.38,"c":20.7,"v":1767500},{"d":"2006-09-27","o":20.62,"h":20.73,"l":20.46,"c":20.7,"v":1861400},{"d":"2006-09-28","o":20.75,"h":20.88,"l":20.54,"c":20.59,"v":2043000},{"d":"2006-09-29","o":20.65,"h":20.78,"l":20.34,"c":20.39,"v":2239200},{"d":"2006-10-02","o":20.4,"h":20.5,"l":20.14,"c":20.21,"v":2778800},{"d":"2006-10-03","o":20.25,"h":20.73,"l":20.02,"c":20.63,"v":3107100},{"d":"2006-10-04","o":20.7,"h":20.76,"l":20.51,"c":20.66,"v":1959200},{"d":"2006-10-05","o":20.54,"h":20.73,"l":20.49,"c":20.57,"v":2113900},{"d":"2006-10-06","o":20.58,"h":20.58,"l":20.25,"c":20.35,"v":2121200},{"d":"2006-10-09","o":20.29,"h":20.57,"l":20.29,"c":20.54,"v":1666200},{"d":"2006-10-10","o":20.51,"h":20.9,"l":20.4,"c":20.89,"v":2471700},{"d":"2006-10-11","o":20.89,"h":21.25,"l":20.78,"c":21.06,"v":3206800},{"d":"2006-10-12","o":21.11,"h":21.12,"l":20.78,"c":20.88,"v":1653200},{"d":"2006-10-13","o":20.85,"h":20.89,"l":20.57,"c":20.77,"v":1486700},{"d":"2006-10-16","o":20.77,"h":21.03,"l":20.49,"c":21.02,"v":1792200},{"d":"2006-10-17","o":20.91,"h":21.16,"l":20.86,"c":21.1,"v":1427400},{"d":"2006-10-18","o":21.17,"h":21.39,"l":21.1,"c":21.31,"v":2190800},{"d":"2006-10-19","o":21.22,"h":21.49,"l":21.21,"c":21.48,"v":1481400},{"d":"2006-10-20","o":21.55,"h":21.75,"l":21.41,"c":21.74,"v":2103500},{"d":"2006-10-23","o":21.75,"h":22.11,"l":21.66,"c":21.91,"v":3290800},{"d":"2006-10-24","o":21.77,"h":21.94,"l":21.63,"c":21.77,"v":2409900},{"d":"2006-10-25","o":21.9,"h":22,"l":21.71,"c":21.79,"v":1783600},{"d":"2006-10-26","o":21.77,"h":21.84,"l":21.47,"c":21.66,"v":1646800},{"d":"2006-10-27","o":21.6,"h":21.95,"l":21.43,"c":21.73,"v":1581300},{"d":"2006-10-30","o":21.8,"h":21.87,"l":21.51,"c":21.68,"v":1426700},{"d":"2006-10-31","o":21.75,"h":22.02,"l":21.62,"c":21.99,"v":2226600},{"d":"2006-11-01","o":22.05,"h":22.2,"l":21.89,"c":22.06,"v":1865900},{"d":"2006-11-02","o":22,"h":22.17,"l":21.75,"c":21.93,"v":1933000},{"d":"2006-11-03","o":22.2,"h":22.22,"l":21.8,"c":21.91,"v":1694300},{"d":"2006-11-06","o":22.08,"h":22.66,"l":21.85,"c":22.64,"v":6982100},{"d":"2006-11-07","o":22.45,"h":22.46,"l":21.82,"c":22.02,"v":3800500},{"d":"2006-11-08","o":21.93,"h":22.42,"l":21.68,"c":22.41,"v":3313000},{"d":"2006-11-09","o":22.47,"h":22.56,"l":22.4,"c":22.45,"v":2810400},{"d":"2006-11-10","o":22.49,"h":22.58,"l":22.24,"c":22.35,"v":2737900},{"d":"2006-11-13","o":22.46,"h":22.81,"l":22.4,"c":22.7,"v":2485700},{"d":"2006-11-14","o":22.75,"h":22.82,"l":22.25,"c":22.69,"v":2951200},{"d":"2006-11-15","o":22.6,"h":22.64,"l":22.14,"c":22.19,"v":2160100},{"d":"2006-11-16","o":22.33,"h":22.42,"l":22.25,"c":22.35,"v":1510100},{"d":"2006-11-17","o":22.31,"h":22.44,"l":22.14,"c":22.38,"v":2483200},{"d":"2006-11-20","o":22.7,"h":22.7,"l":22.4,"c":22.44,"v":2353100},{"d":"2006-11-21","o":22.87,"h":23.24,"l":22.75,"c":23.09,"v":3877700},{"d":"2006-11-22","o":23.35,"h":23.45,"l":23.16,"c":23.31,"v":2358800},{"d":"2006-11-24","o":23.28,"h":23.36,"l":23.17,"c":23.35,"v":597800},{"d":"2006-11-27","o":23.34,"h":23.37,"l":22.87,"c":22.92,"v":2846000},{"d":"2006-11-28","o":22.86,"h":23.07,"l":22.85,"c":22.89,"v":3389100},{"d":"2006-11-29","o":22.98,"h":23.21,"l":22.86,"c":23.19,"v":2025500},{"d":"2006-11-30","o":23.27,"h":23.47,"l":23.1,"c":23.37,"v":2550100},{"d":"2006-12-01","o":23.45,"h":23.6,"l":23.27,"c":23.37,"v":3000700},{"d":"2006-12-04","o":23.5,"h":23.85,"l":23.44,"c":23.72,"v":2218500},{"d":"2006-12-05","o":23.8,"h":23.84,"l":23.56,"c":23.72,"v":3099200},{"d":"2006-12-06","o":23.77,"h":23.78,"l":23.21,"c":23.23,"v":5385200},{"d":"2006-12-07","o":23.35,"h":23.56,"l":23.14,"c":23.15,"v":2597000},{"d":"2006-12-08","o":23.07,"h":23.3,"l":23,"c":23.17,"v":1661700},{"d":"2006-12-11","o":23.21,"h":23.26,"l":22.88,"c":22.92,"v":2746900},{"d":"2006-12-12","o":23,"h":23.18,"l":22.85,"c":22.88,"v":4372700},{"d":"2006-12-13","o":22.93,"h":23.04,"l":22.88,"c":22.9,"v":3746300},{"d":"2006-12-14","o":22.86,"h":22.99,"l":22.85,"c":22.89,"v":4172600},{"d":"2006-12-15","o":22.88,"h":22.97,"l":22.75,"c":22.84,"v":3319300},{"d":"2006-12-18","o":22.85,"h":22.85,"l":22.39,"c":22.43,"v":3318500},{"d":"2006-12-19","o":22.29,"h":22.55,"l":22.1,"c":22.38,"v":4427900},{"d":"2006-12-20","o":22.4,"h":22.51,"l":22.25,"c":22.27,"v":2747900},{"d":"2006-12-21","o":22.2,"h":22.42,"l":22.19,"c":22.37,"v":3670100},{"d":"2006-12-22","o":22.3,"h":22.35,"l":22.05,"c":22.16,"v":2399300},{"d":"2006-12-26","o":22.12,"h":22.36,"l":22.03,"c":22.29,"v":2035200},{"d":"2006-12-27","o":22.26,"h":22.32,"l":22.13,"c":22.25,"v":1893200},{"d":"2006-12-28","o":22.19,"h":22.28,"l":22.05,"c":22.06,"v":1735500},{"d":"2006-12-29","o":21.96,"h":22.13,"l":21.9,"c":22.04,"v":2527800},{"d":"2007-01-03","o":22.07,"h":22.32,"l":21.89,"c":21.94,"v":2745200},{"d":"2007-01-04","o":21.85,"h":22,"l":21.69,"c":21.95,"v":2486600},{"d":"2007-01-05","o":21.9,"h":21.95,"l":21.07,"c":21.32,"v":3365900},{"d":"2007-01-08","o":21.28,"h":21.37,"l":20.77,"c":21.02,"v":5538700},{"d":"2007-01-09","o":20.19,"h":20.3,"l":19.92,"c":20.16,"v":18530800},{"d":"2007-01-10","o":20.51,"h":20.88,"l":20.2,"c":20.74,"v":10199800},{"d":"2007-01-11","o":20,"h":20.74,"l":20,"c":20.4,"v":6088800},{"d":"2007-01-12","o":20.46,"h":21.03,"l":20.46,"c":20.94,"v":6982400},{"d":"2007-01-16","o":20.36,"h":21.28,"l":20.35,"c":21.1,"v":5411500},{"d":"2007-01-17","o":21,"h":21.25,"l":20.8,"c":21,"v":5121400},{"d":"2007-01-18","o":21.03,"h":21.1,"l":20.78,"c":20.83,"v":2775400},{"d":"2007-01-19","o":20.15,"h":21.06,"l":20.15,"c":21.02,"v":3727200},{"d":"2007-01-22","o":20.95,"h":20.98,"l":20.64,"c":20.81,"v":2712100},{"d":"2007-01-23","o":20.85,"h":20.97,"l":20.66,"c":20.76,"v":3010200},{"d":"2007-01-24","o":20.87,"h":20.87,"l":20.57,"c":20.81,"v":2148800},{"d":"2007-01-25","o":20.8,"h":20.85,"l":20.58,"c":20.61,"v":2677600},{"d":"2007-01-26","o":20.7,"h":20.86,"l":20.62,"c":20.77,"v":2483700},{"d":"2007-01-29","o":20.67,"h":21.07,"l":20.66,"c":20.99,"v":3772800},{"d":"2007-01-30","o":21.05,"h":21.2,"l":20.83,"c":20.89,"v":1523100},{"d":"2007-01-31","o":20.72,"h":20.84,"l":20.6,"c":20.79,"v":2401000},{"d":"2007-02-01","o":20.73,"h":20.83,"l":20.5,"c":20.65,"v":3599700},{"d":"2007-02-02","o":20.62,"h":20.86,"l":20.58,"c":20.82,"v":2064900},{"d":"2007-02-05","o":21.5,"h":21.5,"l":20.71,"c":21.11,"v":3189500},{"d":"2007-02-06","o":21.12,"h":22.09,"l":21.11,"c":21.74,"v":6451800},{"d":"2007-02-07","o":21.82,"h":22.05,"l":21.71,"c":21.94,"v":3817500},{"d":"2007-02-08","o":21.94,"h":22.41,"l":21.84,"c":22.36,"v":4986700},{"d":"2007-02-09","o":22.4,"h":23.1,"l":22.37,"c":22.61,"v":7082400},{"d":"2007-02-12","o":22.68,"h":22.75,"l":22.22,"c":22.25,"v":3289100},{"d":"2007-02-13","o":22.2,"h":22.49,"l":22.2,"c":22.46,"v":2217600},{"d":"2007-02-14","o":22.45,"h":22.65,"l":22.33,"c":22.38,"v":1770400},{"d":"2007-02-15","o":22.3,"h":22.49,"l":22.1,"c":22.24,"v":2604900},{"d":"2007-02-16","o":22.15,"h":22.35,"l":22.03,"c":22.3,"v":2286600},{"d":"2007-02-20","o":22.36,"h":22.83,"l":22.29,"c":22.53,"v":3302900},{"d":"2007-02-21","o":22.41,"h":22.65,"l":22.31,"c":22.55,"v":2329400},{"d":"2007-02-22","o":22.51,"h":22.77,"l":22.31,"c":22.4,"v":2079000},{"d":"2007-02-23","o":22.38,"h":22.39,"l":22.12,"c":22.28,"v":2744200},{"d":"2007-02-26","o":22.46,"h":22.88,"l":22.31,"c":22.52,"v":3443700},{"d":"2007-02-27","o":22.32,"h":22.45,"l":20.88,"c":21.55,"v":4778500},{"d":"2007-02-28","o":21.11,"h":22.1,"l":20.95,"c":21.32,"v":5276200},{"d":"2007-03-01","o":20.96,"h":21.3,"l":20.14,"c":21.06,"v":3825400},{"d":"2007-03-02","o":20.99,"h":21.23,"l":20.54,"c":20.61,"v":4153000},{"d":"2007-03-05","o":19.5,"h":20.04,"l":19.44,"c":19.78,"v":6449000},{"d":"2007-03-06","o":20.14,"h":20.63,"l":20.05,"c":20.56,"v":10109800},{"d":"2007-03-07","o":20.6,"h":21.35,"l":20.5,"c":20.93,"v":5430400},{"d":"2007-03-08","o":21.11,"h":21.25,"l":20.61,"c":20.66,"v":5260100},{"d":"2007-03-09","o":20.84,"h":20.86,"l":20.41,"c":20.5,"v":4901000},{"d":"2007-03-12","o":20.55,"h":21.19,"l":20.55,"c":20.95,"v":3345400},{"d":"2007-03-13","o":20.87,"h":21.14,"l":20.45,"c":20.53,"v":3497500},{"d":"2007-03-14","o":20.65,"h":20.89,"l":20.23,"c":20.56,"v":3886300},{"d":"2007-03-15","o":20.57,"h":20.9,"l":20.42,"c":20.74,"v":2964700},{"d":"2007-03-16","o":20.7,"h":20.96,"l":20.42,"c":20.47,"v":4142800},{"d":"2007-03-19","o":20.63,"h":21.04,"l":20.46,"c":21.01,"v":3644200},{"d":"2007-03-20","o":20.89,"h":21.28,"l":20.75,"c":21.24,"v":3245900},{"d":"2007-03-21","o":21.25,"h":21.5,"l":21.02,"c":21.45,"v":3557600},{"d":"2007-03-22","o":21.7,"h":21.7,"l":21.24,"c":21.3,"v":4808000},{"d":"2007-03-23","o":21.29,"h":21.48,"l":21.1,"c":21.38,"v":2449400},{"d":"2007-03-26","o":21.44,"h":21.56,"l":21.2,"c":21.53,"v":2322400},{"d":"2007-03-27","o":21.54,"h":21.81,"l":21.41,"c":21.73,"v":2866600},{"d":"2007-03-28","o":21.53,"h":21.69,"l":21.39,"c":21.46,"v":2744100},{"d":"2007-03-29","o":21.44,"h":21.85,"l":21.44,"c":21.76,"v":3184100},{"d":"2007-03-30","o":21.71,"h":21.88,"l":21.24,"c":21.52,"v":3177400},{"d":"2007-04-02","o":21.64,"h":22.01,"l":21.5,"c":22.01,"v":3258100},{"d":"2007-04-03","o":22,"h":22.08,"l":21.37,"c":21.54,"v":4108300},{"d":"2007-04-04","o":21.63,"h":21.84,"l":21.57,"c":21.67,"v":2196600},{"d":"2007-04-05","o":21.65,"h":21.79,"l":21.53,"c":21.69,"v":1390200},{"d":"2007-04-09","o":21.79,"h":22.3,"l":21.7,"c":22.28,"v":3682300},{"d":"2007-04-10","o":22.29,"h":22.52,"l":22.24,"c":22.42,"v":3173100},{"d":"2007-04-11","o":22.48,"h":22.48,"l":22.14,"c":22.23,"v":2235700},{"d":"2007-04-12","o":22.11,"h":22.19,"l":21.65,"c":21.97,"v":3980300},{"d":"2007-04-13","o":22.82,"h":22.82,"l":21.55,"c":21.81,"v":3508000},{"d":"2007-04-16","o":22.25,"h":22.25,"l":21.56,"c":21.97,"v":4558000},{"d":"2007-04-17","o":22.6,"h":22.68,"l":21.87,"c":22.51,"v":5369300},{"d":"2007-04-18","o":22.49,"h":22.9,"l":22.33,"c":22.78,"v":3951000},{"d":"2007-04-19","o":21.98,"h":22.77,"l":21.98,"c":22.74,"v":2962300},{"d":"2007-04-20","o":22.92,"h":23.18,"l":22.64,"c":22.78,"v":7048000},{"d":"2007-04-23","o":23.1,"h":23.19,"l":22.64,"c":22.79,"v":3758500},{"d":"2007-04-24","o":22.78,"h":22.99,"l":22.71,"c":22.84,"v":3109300},{"d":"2007-04-25","o":22.62,"h":23.1,"l":22.62,"c":23.02,"v":2795000},{"d":"2007-04-26","o":22.68,"h":23.18,"l":22.68,"c":22.9,"v":2458400},{"d":"2007-04-27","o":22.81,"h":22.92,"l":22.46,"c":22.51,"v":2092400},{"d":"2007-04-30","o":22.5,"h":22.56,"l":21.97,"c":21.99,"v":4096200},{"d":"2007-05-01","o":22.14,"h":22.28,"l":21.85,"c":22.25,"v":2631500},{"d":"2007-05-02","o":22.92,"h":22.92,"l":22.14,"c":22.42,"v":3949100},{"d":"2007-05-03","o":22.52,"h":22.58,"l":22.21,"c":22.32,"v":2996400},{"d":"2007-05-04","o":22.26,"h":22.69,"l":22.19,"c":22.42,"v":3744100},{"d":"2007-05-07","o":22.45,"h":22.54,"l":22.01,"c":22.43,"v":3956100},{"d":"2007-05-08","o":22.41,"h":22.41,"l":22.08,"c":22.3,"v":3496300},{"d":"2007-05-09","o":22.3,"h":22.68,"l":22.15,"c":22.6,"v":3429100},{"d":"2007-05-10","o":22.54,"h":22.74,"l":22.26,"c":22.3,"v":3311100},{"d":"2007-05-11","o":22.3,"h":22.72,"l":22.27,"c":22.71,"v":4123100},{"d":"2007-05-14","o":22,"h":22.96,"l":22,"c":22.55,"v":3334700},{"d":"2007-05-15","o":22.5,"h":23.08,"l":22.39,"c":22.9,"v":5092500},{"d":"2007-05-16","o":23.74,"h":24.24,"l":22.82,"c":23.41,"v":6245600},{"d":"2007-05-17","o":23.3,"h":23.58,"l":23.21,"c":23.47,"v":4384200},{"d":"2007-05-18","o":23.74,"h":23.74,"l":23.04,"c":23.35,"v":5958700},{"d":"2007-05-21","o":23.3,"h":23.63,"l":23.25,"c":23.61,"v":4254400},{"d":"2007-05-22","o":23.65,"h":23.65,"l":23.31,"c":23.37,"v":3214400},{"d":"2007-05-23","o":23.37,"h":24.16,"l":23.37,"c":23.9,"v":5518800},{"d":"2007-05-24","o":23.84,"h":24.24,"l":22.79,"c":23.14,"v":7279200},{"d":"2007-05-25","o":23.38,"h":23.78,"l":22.93,"c":23.17,"v":5899800},{"d":"2007-05-29","o":23.2,"h":23.38,"l":22.92,"c":22.97,"v":4458900},{"d":"2007-05-30","o":22.35,"h":23.73,"l":22.35,"c":23.7,"v":4797800},{"d":"2007-05-31","o":23.74,"h":24.23,"l":23.66,"c":23.73,"v":12568100},{"d":"2007-06-01","o":23.73,"h":24.04,"l":23.34,"c":23.52,"v":6249100},{"d":"2007-06-04","o":23.34,"h":23.44,"l":22.81,"c":23.15,"v":5668500},{"d":"2007-06-05","o":23.12,"h":23.14,"l":22.68,"c":22.73,"v":5719100},{"d":"2007-06-06","o":22.67,"h":22.71,"l":21.92,"c":21.95,"v":7489600},{"d":"2007-06-07","o":21.93,"h":22.03,"l":21.1,"c":21.31,"v":8526200},{"d":"2007-06-08","o":21.09,"h":21.66,"l":21.09,"c":21.62,"v":5195300},{"d":"2007-06-11","o":21.67,"h":21.9,"l":21.47,"c":21.71,"v":3130300},{"d":"2007-06-12","o":21.51,"h":21.56,"l":20.99,"c":21.05,"v":6073500},{"d":"2007-06-13","o":21.1,"h":21.31,"l":20.88,"c":21.22,"v":4842500},{"d":"2007-06-14","o":21.19,"h":21.74,"l":21.1,"c":21.6,"v":4437900},{"d":"2007-06-15","o":21.83,"h":22.25,"l":21.63,"c":22.08,"v":5224900},{"d":"2007-06-18","o":22.21,"h":22.21,"l":21.67,"c":21.78,"v":2232000},{"d":"2007-06-19","o":21.73,"h":21.89,"l":21.6,"c":21.74,"v":3284700},{"d":"2007-06-20","o":21.77,"h":21.91,"l":21.1,"c":21.16,"v":3635100},{"d":"2007-06-21","o":20.74,"h":20.95,"l":20.54,"c":20.87,"v":6426400},{"d":"2007-06-22","o":21.7,"h":21.99,"l":21.3,"c":21.52,"v":8581500},{"d":"2007-06-25","o":21.48,"h":22.32,"l":21.26,"c":21.8,"v":7269700},{"d":"2007-06-26","o":21.91,"h":22.19,"l":21.81,"c":21.86,"v":7378800},{"d":"2007-06-27","o":21.7,"h":22.09,"l":21.52,"c":22,"v":7226600},{"d":"2007-06-28","o":21.92,"h":22.06,"l":21.59,"c":21.64,"v":4026600},{"d":"2007-06-29","o":21.77,"h":22.29,"l":21.66,"c":21.88,"v":6445700},{"d":"2007-07-02","o":21.96,"h":22.61,"l":21.96,"c":22.55,"v":5684700},{"d":"2007-07-03","o":21.81,"h":23,"l":21.81,"c":22.5,"v":2723300},{"d":"2007-07-05","o":22.4,"h":22.59,"l":21.85,"c":22.28,"v":4890700},{"d":"2007-07-06","o":22.19,"h":22.5,"l":21.95,"c":22.46,"v":3844100},{"d":"2007-07-09","o":22.48,"h":22.68,"l":22.37,"c":22.52,"v":4848500},{"d":"2007-07-10","o":22.35,"h":22.63,"l":21.95,"c":21.97,"v":4921800},{"d":"2007-07-11","o":21.9,"h":22.12,"l":21.73,"c":22.11,"v":4720700},{"d":"2007-07-12","o":22.24,"h":22.5,"l":21.67,"c":21.95,"v":7697900},{"d":"2007-07-13","o":21.97,"h":22.5,"l":21.72,"c":22.39,"v":3421500},{"d":"2007-07-16","o":22.5,"h":22.6,"l":22.13,"c":22.26,"v":4802000},{"d":"2007-07-17","o":22.18,"h":22.33,"l":22.04,"c":22.23,"v":4425800},{"d":"2007-07-18","o":22.18,"h":22.5,"l":21.99,"c":22.45,"v":5114500},{"d":"2007-07-19","o":22.65,"h":23.38,"l":22.45,"c":23.25,"v":7933700},{"d":"2007-07-20","o":22.52,"h":23.39,"l":22.32,"c":22.92,"v":8907400},{"d":"2007-07-23","o":22.64,"h":23.2,"l":22.3,"c":22.62,"v":5246700},{"d":"2007-07-24","o":22.33,"h":22.55,"l":21.32,"c":21.41,"v":5764100},{"d":"2007-07-25","o":21.42,"h":21.99,"l":21.28,"c":21.49,"v":6349800},{"d":"2007-07-26","o":21.24,"h":21.44,"l":20.06,"c":20.59,"v":6192700},{"d":"2007-07-27","o":20.54,"h":20.73,"l":20.01,"c":20.1,"v":7291200},{"d":"2007-07-30","o":20,"h":20.21,"l":19.73,"c":20.07,"v":9214600},{"d":"2007-07-31","o":20.23,"h":20.69,"l":19.62,"c":19.65,"v":9972300},{"d":"2007-08-01","o":19.59,"h":20.04,"l":19.56,"c":19.92,"v":9401200},{"d":"2007-08-02","o":20.05,"h":20.33,"l":19.7,"c":19.93,"v":6863200},{"d":"2007-08-03","o":20.25,"h":20.25,"l":18.68,"c":18.72,"v":7126600},{"d":"2007-08-06","o":18.86,"h":19.07,"l":17.38,"c":18.37,"v":14359400},{"d":"2007-08-07","o":18.01,"h":19.37,"l":17.6,"c":18.33,"v":13602700},{"d":"2007-08-08","o":18.5,"h":19.59,"l":18.5,"c":19.19,"v":8770900},{"d":"2007-08-09","o":19.18,"h":19.19,"l":18.08,"c":18.36,"v":8147500},{"d":"2007-08-10","o":18.96,"h":19.09,"l":17.61,"c":18.66,"v":8223000},{"d":"2007-08-13","o":18.8,"h":19.95,"l":18.79,"c":19.36,"v":6684700},{"d":"2007-08-14","o":19.45,"h":19.46,"l":18.4,"c":18.43,"v":5329000},{"d":"2007-08-15","o":18.3,"h":19.11,"l":18.07,"c":18.17,"v":6874700},{"d":"2007-08-16","o":17.99,"h":18.11,"l":16.69,"c":17.95,"v":8793900},{"d":"2007-08-17","o":19.34,"h":19.42,"l":17.89,"c":18.4,"v":8803300},{"d":"2007-08-20","o":18.42,"h":18.71,"l":18.09,"c":18.4,"v":3634600},{"d":"2007-08-21","o":18.22,"h":18.41,"l":18.06,"c":18.17,"v":4655300},{"d":"2007-08-22","o":18.24,"h":19.06,"l":18.24,"c":19.01,"v":6028800},{"d":"2007-08-23","o":19.12,"h":19.4,"l":18.64,"c":18.79,"v":4241100},{"d":"2007-08-24","o":18.8,"h":19.16,"l":18.6,"c":19.13,"v":3359200},{"d":"2007-08-27","o":19.05,"h":19.11,"l":18.39,"c":18.39,"v":4937300},{"d":"2007-08-28","o":18.24,"h":18.37,"l":17.68,"c":17.76,"v":5245400},{"d":"2007-08-29","o":17.87,"h":18.19,"l":17.76,"c":18.09,"v":5222900},{"d":"2007-08-30","o":17.89,"h":18.12,"l":17.76,"c":17.91,"v":3539400},{"d":"2007-08-31","o":18.25,"h":18.37,"l":18.03,"c":18.11,"v":3862500},{"d":"2007-09-04","o":18.13,"h":18.61,"l":18.05,"c":18.51,"v":5971600},{"d":"2007-09-05","o":18.43,"h":18.72,"l":18.28,"c":18.44,"v":6923300},{"d":"2007-09-06","o":18.45,"h":19.05,"l":18.24,"c":18.9,"v":6477800},{"d":"2007-09-07","o":18.6,"h":18.76,"l":18.17,"c":18.29,"v":6113600},{"d":"2007-09-10","o":18.3,"h":18.41,"l":17.77,"c":18.07,"v":4472600},{"d":"2007-09-11","o":18.07,"h":18.25,"l":17.92,"c":18.03,"v":5244100},{"d":"2007-09-12","o":17.94,"h":18.35,"l":17.9,"c":18.05,"v":4185700},{"d":"2007-09-13","o":18.12,"h":18.29,"l":18.02,"c":18.09,"v":2834000},{"d":"2007-09-14","o":17.97,"h":18.23,"l":17.96,"c":18.15,"v":3187900},{"d":"2007-09-17","o":17.99,"h":18.26,"l":17.65,"c":18.17,"v":6955900},{"d":"2007-09-18","o":18.22,"h":19.09,"l":18.14,"c":19.01,"v":6470400},{"d":"2007-09-19","o":19.26,"h":19.38,"l":19.06,"c":19.25,"v":7609800},{"d":"2007-09-20","o":19.2,"h":19.64,"l":19.16,"c":19.33,"v":4484900},{"d":"2007-09-21","o":19.56,"h":19.69,"l":19.33,"c":19.58,"v":5265200},{"d":"2007-09-24","o":19.5,"h":20.55,"l":19.5,"c":20.27,"v":9780400},{"d":"2007-09-25","o":20.21,"h":20.29,"l":19.97,"c":20.28,"v":6005500},{"d":"2007-09-26","o":20.34,"h":20.62,"l":20.25,"c":20.41,"v":3151800},{"d":"2007-09-27","o":20.46,"h":20.55,"l":20.38,"c":20.49,"v":2997200},{"d":"2007-09-28","o":20.44,"h":20.52,"l":19.98,"c":20.04,"v":3727600},{"d":"2007-10-01","o":20.14,"h":20.8,"l":20.12,"c":20.72,"v":3961600},{"d":"2007-10-02","o":20.64,"h":20.85,"l":20.44,"c":20.59,"v":3139600},{"d":"2007-10-03","o":20.46,"h":20.55,"l":20.18,"c":20.29,"v":3757500},{"d":"2007-10-04","o":20.38,"h":20.58,"l":20.28,"c":20.53,"v":2136000},{"d":"2007-10-05","o":20.62,"h":20.95,"l":20.57,"c":20.8,"v":1913900},{"d":"2007-10-08","o":20.78,"h":20.85,"l":20.6,"c":20.67,"v":1016200},{"d":"2007-10-09","o":20.58,"h":21.36,"l":20.46,"c":21.24,"v":3051800},{"d":"2007-10-10","o":21.22,"h":21.46,"l":21.1,"c":21.34,"v":3764300},{"d":"2007-10-11","o":21.49,"h":21.75,"l":21.28,"c":21.4,"v":4331400},{"d":"2007-10-12","o":21.45,"h":21.66,"l":21.27,"c":21.44,"v":2841400},{"d":"2007-10-15","o":21.28,"h":21.53,"l":20.75,"c":20.9,"v":4065300},{"d":"2007-10-16","o":21,"h":21.26,"l":20.95,"c":21.12,"v":4104700},{"d":"2007-10-17","o":21.29,"h":21.46,"l":20.72,"c":20.88,"v":4114400},{"d":"2007-10-18","o":20.79,"h":21.15,"l":20.72,"c":21,"v":2597300},{"d":"2007-10-19","o":20.83,"h":20.86,"l":19.92,"c":20.23,"v":6183400},{"d":"2007-10-22","o":20.22,"h":20.69,"l":19.78,"c":20.52,"v":3119000},{"d":"2007-10-23","o":20.58,"h":20.7,"l":20.06,"c":20.21,"v":2428000},{"d":"2007-10-24","o":20.09,"h":20.51,"l":20.06,"c":20.39,"v":3564900},{"d":"2007-10-25","o":20.46,"h":20.8,"l":20.4,"c":20.65,"v":2250500},{"d":"2007-10-26","o":20.53,"h":20.93,"l":20.52,"c":20.9,"v":2883800},{"d":"2007-10-29","o":20.97,"h":21.5,"l":20.93,"c":21.24,"v":2929400},{"d":"2007-10-30","o":21.1,"h":21.43,"l":21.07,"c":21.23,"v":1674400},{"d":"2007-10-31","o":21.3,"h":21.5,"l":21.19,"c":21.41,"v":3113100},{"d":"2007-11-01","o":20.92,"h":21.7,"l":20.92,"c":21.16,"v":4102500},{"d":"2007-11-02","o":21.17,"h":21.69,"l":21.06,"c":21.67,"v":9699200},{"d":"2007-11-05","o":21.45,"h":22,"l":21.42,"c":21.92,"v":4286400},{"d":"2007-11-06","o":21.94,"h":22.75,"l":21.47,"c":22.53,"v":10129300},{"d":"2007-11-07","o":22.23,"h":23.09,"l":21.8,"c":21.85,"v":7265800},{"d":"2007-11-08","o":22,"h":22.17,"l":21.57,"c":22.03,"v":5553500},{"d":"2007-11-09","o":21.7,"h":21.93,"l":21.58,"c":21.82,"v":4673100},{"d":"2007-11-12","o":21.83,"h":21.83,"l":21.07,"c":21.15,"v":5973700},{"d":"2007-11-13","o":21.29,"h":21.78,"l":20.76,"c":21.64,"v":7689700},{"d":"2007-11-14","o":21.81,"h":22.35,"l":21.46,"c":21.96,"v":6968200},{"d":"2007-11-15","o":21.95,"h":22.36,"l":21.77,"c":21.85,"v":4304600},{"d":"2007-11-16","o":22.04,"h":22.19,"l":21.31,"c":21.85,"v":4729400},{"d":"2007-11-19","o":21.67,"h":22,"l":21.51,"c":21.78,"v":5212100},{"d":"2007-11-20","o":21.9,"h":22.02,"l":21.47,"c":21.78,"v":4683700},{"d":"2007-11-21","o":21.67,"h":21.74,"l":20.81,"c":20.84,"v":5782500},{"d":"2007-11-23","o":21.02,"h":21.22,"l":20.76,"c":21.16,"v":1460800},{"d":"2007-11-26","o":21.12,"h":21.85,"l":20.75,"c":20.75,"v":5070400},{"d":"2007-11-27","o":20.82,"h":21.45,"l":20.73,"c":20.84,"v":5067000},{"d":"2007-11-28","o":21.04,"h":21.62,"l":20.81,"c":21.58,"v":6262700},{"d":"2007-11-29","o":21.49,"h":21.86,"l":21.44,"c":21.65,"v":3829000},{"d":"2007-11-30","o":21.87,"h":21.88,"l":21.53,"c":21.85,"v":4214900},{"d":"2007-12-03","o":21.7,"h":22,"l":21.62,"c":21.73,"v":2473700},{"d":"2007-12-04","o":21.57,"h":21.9,"l":21.32,"c":21.65,"v":2846700},{"d":"2007-12-05","o":21.76,"h":22.06,"l":21.61,"c":21.99,"v":2978300},{"d":"2007-12-06","o":21.98,"h":21.98,"l":21.31,"c":21.47,"v":7706700},{"d":"2007-12-07","o":21.47,"h":22.08,"l":21.47,"c":21.94,"v":3127900},{"d":"2007-12-10","o":21.96,"h":22.54,"l":21.95,"c":22.27,"v":3488000},{"d":"2007-12-11","o":22.35,"h":22.5,"l":21.74,"c":21.79,"v":4709400},{"d":"2007-12-12","o":22.23,"h":22.5,"l":21.61,"c":21.87,"v":4860800},{"d":"2007-12-13","o":21.72,"h":22.05,"l":21.52,"c":21.8,"v":3232600},{"d":"2007-12-14","o":21.79,"h":21.8,"l":21.31,"c":21.6,"v":4246700},{"d":"2007-12-17","o":21.46,"h":21.56,"l":21.2,"c":21.29,"v":3369800},{"d":"2007-12-18","o":21.4,"h":21.61,"l":20.98,"c":21.58,"v":5488600},{"d":"2007-12-19","o":21.51,"h":21.83,"l":21.32,"c":21.56,"v":3161500},{"d":"2007-12-20","o":21.67,"h":21.75,"l":21.05,"c":21.69,"v":4011100},{"d":"2007-12-21","o":22.24,"h":22.24,"l":21.74,"c":21.98,"v":5535700},{"d":"2007-12-24","o":21.85,"h":22.2,"l":21.85,"c":22.09,"v":1450300},{"d":"2007-12-26","o":22.02,"h":22.2,"l":21.9,"c":22.13,"v":2683600},{"d":"2007-12-27","o":22.05,"h":22.15,"l":21.71,"c":21.71,"v":3221200},{"d":"2007-12-28","o":21.7,"h":21.88,"l":21.53,"c":21.66,"v":2835000},{"d":"2007-12-31","o":21.63,"h":21.78,"l":21.27,"c":21.39,"v":2085600},{"d":"2008-01-02","o":21.42,"h":21.59,"l":21.08,"c":21.11,"v":3065800},{"d":"2008-01-03","o":21.14,"h":21.27,"l":21.03,"c":21.06,"v":3114600},{"d":"2008-01-04","o":20.92,"h":21.35,"l":20.75,"c":21.14,"v":4319500},{"d":"2008-01-07","o":21.3,"h":22.14,"l":21.24,"c":21.99,"v":5816900},{"d":"2008-01-08","o":22.06,"h":22.48,"l":21.87,"c":21.9,"v":4819200},{"d":"2008-01-09","o":21.97,"h":22.09,"l":21.48,"c":21.51,"v":7842000},{"d":"2008-01-10","o":21.47,"h":22.03,"l":21.4,"c":21.7,"v":4629500},{"d":"2008-01-11","o":21.33,"h":21.48,"l":20.92,"c":21.11,"v":3887500},{"d":"2008-01-14","o":21.31,"h":21.43,"l":21.05,"c":21.19,"v":3362600},{"d":"2008-01-15","o":21.02,"h":21.31,"l":20.46,"c":20.46,"v":5848700},{"d":"2008-01-16","o":20.45,"h":20.71,"l":19.12,"c":19.45,"v":9844400},{"d":"2008-01-17","o":19.47,"h":19.5,"l":18.24,"c":18.34,"v":8409100},{"d":"2008-01-18","o":18.45,"h":18.76,"l":17.91,"c":18.22,"v":9097300},{"d":"2008-01-22","o":17.32,"h":18.24,"l":16.63,"c":17.69,"v":8169000},{"d":"2008-01-23","o":17.19,"h":18.15,"l":17.06,"c":18.12,"v":7214500},{"d":"2008-01-24","o":18.23,"h":18.97,"l":17.99,"c":18.15,"v":5683800},{"d":"2008-01-25","o":18.3,"h":18.54,"l":18.09,"c":18.22,"v":5589800},{"d":"2008-01-28","o":18.28,"h":18.75,"l":18.05,"c":18.66,"v":3472500},{"d":"2008-01-29","o":18.87,"h":19.11,"l":18.68,"c":18.77,"v":3430000},{"d":"2008-01-30","o":18.64,"h":19.22,"l":18.56,"c":18.65,"v":3747500},{"d":"2008-01-31","o":18.41,"h":19.28,"l":18.17,"c":19.09,"v":3675200},{"d":"2008-02-01","o":18.95,"h":19.53,"l":18.57,"c":19.46,"v":4054900},{"d":"2008-02-04","o":19.5,"h":19.86,"l":19.45,"c":19.64,"v":3011500},{"d":"2008-02-05","o":19.33,"h":20.3,"l":19.23,"c":19.9,"v":9032900},{"d":"2008-02-06","o":20,"h":20.08,"l":19.36,"c":19.44,"v":5079300},{"d":"2008-02-07","o":19.42,"h":19.58,"l":19.01,"c":19.42,"v":3734100},{"d":"2008-02-08","o":19.29,"h":19.38,"l":19,"c":19.14,"v":2687600},{"d":"2008-02-11","o":19.06,"h":19.42,"l":18.95,"c":19.37,"v":2419900},{"d":"2008-02-12","o":19.5,"h":19.65,"l":18.98,"c":19.14,"v":3850900},{"d":"2008-02-13","o":19.33,"h":19.5,"l":19.19,"c":19.47,"v":4684700},{"d":"2008-02-14","o":19.37,"h":19.75,"l":19.16,"c":19.29,"v":3095700},{"d":"2008-02-15","o":19.29,"h":19.32,"l":18.97,"c":19.29,"v":3366500},{"d":"2008-02-19","o":19.45,"h":19.55,"l":19.07,"c":19.22,"v":4235100},{"d":"2008-02-20","o":19.15,"h":19.16,"l":18.77,"c":19.05,"v":4352500},{"d":"2008-02-21","o":19.14,"h":19.28,"l":18.57,"c":18.68,"v":4470300},{"d":"2008-02-22","o":18.78,"h":18.91,"l":18.48,"c":18.87,"v":4010500},{"d":"2008-02-25","o":18.94,"h":19.4,"l":18.83,"c":19.36,"v":3156100},{"d":"2008-02-26","o":19.3,"h":19.45,"l":19.1,"c":19.43,"v":3929500},{"d":"2008-02-27","o":19.3,"h":19.37,"l":18.75,"c":18.89,"v":3998600},{"d":"2008-02-28","o":18.79,"h":18.85,"l":18.62,"c":18.77,"v":2786000},{"d":"2008-02-29","o":18.6,"h":18.65,"l":17.9,"c":17.98,"v":3406100},{"d":"2008-03-03","o":17.69,"h":18.47,"l":17.59,"c":18.44,"v":5350500},{"d":"2008-03-04","o":18.29,"h":18.64,"l":18.2,"c":18.5,"v":4824700},{"d":"2008-03-05","o":18.54,"h":18.75,"l":18.27,"c":18.62,"v":3687600},{"d":"2008-03-06","o":18.53,"h":18.56,"l":18,"c":18.05,"v":5263700},{"d":"2008-03-07","o":17.94,"h":18.07,"l":17.64,"c":17.78,"v":4407800},{"d":"2008-03-10","o":17.76,"h":17.81,"l":17.46,"c":17.5,"v":6690700},{"d":"2008-03-11","o":17.86,"h":18.18,"l":17.46,"c":17.87,"v":7297400},{"d":"2008-03-12","o":17.96,"h":18.02,"l":17.56,"c":17.58,"v":5369300},{"d":"2008-03-13","o":17.33,"h":17.94,"l":17.32,"c":17.83,"v":8098100},{"d":"2008-03-14","o":17.86,"h":17.89,"l":17,"c":17.6,"v":7069500},{"d":"2008-03-17","o":17.11,"h":17.3,"l":15.81,"c":16.07,"v":8717200},{"d":"2008-03-18","o":16.34,"h":16.67,"l":16.23,"c":16.41,"v":9289600},{"d":"2008-03-19","o":16.61,"h":16.74,"l":15.97,"c":15.98,"v":6785000},{"d":"2008-03-20","o":16,"h":16.3,"l":15.7,"c":16.08,"v":10169600},{"d":"2008-03-24","o":16.18,"h":16.31,"l":16.08,"c":16.13,"v":4451900},{"d":"2008-03-25","o":16.2,"h":16.38,"l":16.04,"c":16.17,"v":6888300},{"d":"2008-03-26","o":16.06,"h":16.38,"l":16.01,"c":16.24,"v":3409200},{"d":"2008-03-27","o":16.25,"h":16.52,"l":16.25,"c":16.29,"v":5929100},{"d":"2008-03-28","o":16.39,"h":16.73,"l":16.28,"c":16.32,"v":4231400},{"d":"2008-03-31","o":16.25,"h":16.78,"l":16.22,"c":16.67,"v":5691600},{"d":"2008-04-01","o":16.76,"h":16.96,"l":16.67,"c":16.85,"v":7088100},{"d":"2008-04-02","o":16.85,"h":17.08,"l":16.74,"c":17.01,"v":5410500},{"d":"2008-04-03","o":16.87,"h":17.08,"l":16.87,"c":16.93,"v":4766000},{"d":"2008-04-04","o":17.08,"h":17.49,"l":16.91,"c":17.06,"v":5618000},{"d":"2008-04-07","o":17.21,"h":17.21,"l":16.93,"c":16.96,"v":4442900},{"d":"2008-04-08","o":17.03,"h":17.45,"l":16.85,"c":17.36,"v":6209000},{"d":"2008-04-09","o":17.34,"h":17.67,"l":17.29,"c":17.4,"v":4456600},{"d":"2008-04-10","o":17.45,"h":17.48,"l":16.96,"c":17.06,"v":5021400},{"d":"2008-04-11","o":17.01,"h":17.27,"l":16.85,"c":17.25,"v":10121900},{"d":"2008-04-14","o":17.21,"h":17.3,"l":16.95,"c":17.18,"v":4742400},{"d":"2008-04-15","o":17.26,"h":17.67,"l":17.19,"c":17.54,"v":4876800},{"d":"2008-04-16","o":17.51,"h":17.88,"l":17.51,"c":17.87,"v":3061900},{"d":"2008-04-17","o":17.85,"h":18.2,"l":17.73,"c":17.8,"v":4653200},{"d":"2008-04-18","o":18.06,"h":18.13,"l":17.8,"c":18,"v":3800200},{"d":"2008-04-21","o":17.94,"h":17.95,"l":17.58,"c":17.82,"v":2698100},{"d":"2008-04-22","o":17.78,"h":17.78,"l":17.51,"c":17.63,"v":3266000},{"d":"2008-04-23","o":17.66,"h":17.74,"l":17.48,"c":17.63,"v":3500600},{"d":"2008-04-24","o":17.73,"h":17.93,"l":17.45,"c":17.71,"v":2481900},{"d":"2008-04-25","o":17.83,"h":18,"l":17.79,"c":17.99,"v":2466900},{"d":"2008-04-28","o":18.08,"h":18.33,"l":17.96,"c":18.08,"v":4189600},{"d":"2008-04-29","o":18.1,"h":18.15,"l":17.29,"c":17.38,"v":7258700},{"d":"2008-04-30","o":17.38,"h":17.69,"l":17.33,"c":17.36,"v":4233300},{"d":"2008-05-01","o":17.39,"h":17.66,"l":17.24,"c":17.65,"v":3003500},{"d":"2008-05-02","o":17.79,"h":18.08,"l":17.79,"c":18,"v":3938700},{"d":"2008-05-05","o":18,"h":18.06,"l":17.75,"c":17.87,"v":3081600},{"d":"2008-05-06","o":17.89,"h":18,"l":17.64,"c":17.93,"v":2957100},{"d":"2008-05-07","o":17.9,"h":18,"l":17.63,"c":17.66,"v":3806800},{"d":"2008-05-08","o":17.75,"h":17.96,"l":17.54,"c":17.93,"v":4471200},{"d":"2008-05-09","o":18.45,"h":19.2,"l":18.07,"c":19.11,"v":9085900},{"d":"2008-05-12","o":19.27,"h":19.62,"l":19.22,"c":19.5,"v":8845900},{"d":"2008-05-13","o":19.64,"h":19.7,"l":19.36,"c":19.51,"v":4123000},{"d":"2008-05-14","o":19.98,"h":19.99,"l":19.51,"c":19.87,"v":5725800},{"d":"2008-05-15","o":19.92,"h":19.92,"l":19.5,"c":19.91,"v":4850100},{"d":"2008-05-16","o":19.9,"h":19.99,"l":19.79,"c":19.85,"v":4278000},{"d":"2008-05-19","o":19.82,"h":20,"l":19.69,"c":19.76,"v":4000100},{"d":"2008-05-20","o":19.81,"h":19.81,"l":19.46,"c":19.53,"v":3312300},{"d":"2008-05-21","o":19.43,"h":19.91,"l":19.42,"c":19.47,"v":5925100},{"d":"2008-05-22","o":19.46,"h":19.59,"l":19.37,"c":19.54,"v":2712900},{"d":"2008-05-23","o":19.5,"h":19.57,"l":18.9,"c":18.92,"v":3475600},{"d":"2008-05-27","o":18.89,"h":19,"l":18.69,"c":18.79,"v":3408000},{"d":"2008-05-28","o":18.95,"h":19.14,"l":18.77,"c":19.07,"v":5333700},{"d":"2008-05-29","o":18.94,"h":19.32,"l":18.94,"c":19.25,"v":3483200},{"d":"2008-05-30","o":19.34,"h":19.58,"l":19.13,"c":19.48,"v":4526200},{"d":"2008-06-02","o":19.24,"h":19.43,"l":18.83,"c":19.16,"v":6525600},{"d":"2008-06-03","o":19.22,"h":19.37,"l":19.05,"c":19.05,"v":3801800},{"d":"2008-06-04","o":19.01,"h":19.84,"l":19.01,"c":19.68,"v":6925500},{"d":"2008-06-05","o":19.67,"h":19.95,"l":19.54,"c":19.89,"v":3690500},{"d":"2008-06-06","o":19.64,"h":19.88,"l":19.33,"c":19.34,"v":4945200},{"d":"2008-06-09","o":19.27,"h":19.98,"l":19.27,"c":19.87,"v":5442700},{"d":"2008-06-10","o":19.7,"h":19.8,"l":19.52,"c":19.63,"v":3815800},{"d":"2008-06-11","o":19.5,"h":19.71,"l":19.34,"c":19.35,"v":4470800},{"d":"2008-06-12","o":19.42,"h":19.49,"l":19.22,"c":19.36,"v":3244700},{"d":"2008-06-13","o":19.44,"h":20.13,"l":19.44,"c":20.12,"v":5312400},{"d":"2008-06-16","o":20.15,"h":20.29,"l":19.82,"c":20.12,"v":2877900},{"d":"2008-06-17","o":20.16,"h":20.38,"l":20.06,"c":20.34,"v":3610500},{"d":"2008-06-18","o":20.17,"h":20.47,"l":19.95,"c":19.98,"v":4736000},{"d":"2008-06-19","o":19.98,"h":20.8,"l":19.88,"c":20.24,"v":3758300},{"d":"2008-06-20","o":20.12,"h":20.26,"l":19.51,"c":19.56,"v":6178300},{"d":"2008-06-23","o":19.6,"h":19.88,"l":19.51,"c":19.56,"v":3624000},{"d":"2008-06-24","o":19.53,"h":19.53,"l":19.01,"c":19.16,"v":5866100},{"d":"2008-06-25","o":19.19,"h":19.3,"l":18.92,"c":19.04,"v":5614600},{"d":"2008-06-26","o":18.87,"h":19.06,"l":18.48,"c":18.6,"v":5200500},{"d":"2008-06-27","o":18.58,"h":18.86,"l":18.5,"c":18.8,"v":7336300},{"d":"2008-06-30","o":18.79,"h":19.32,"l":18.75,"c":19.21,"v":5531100},{"d":"2008-07-01","o":18.96,"h":19.5,"l":18.9,"c":19.27,"v":6338700},{"d":"2008-07-02","o":19.27,"h":19.34,"l":18.77,"c":18.77,"v":4562800},{"d":"2008-07-03","o":18.76,"h":19.35,"l":18.69,"c":18.77,"v":3583200},{"d":"2008-07-07","o":18.81,"h":19,"l":18.04,"c":18.12,"v":6552500},{"d":"2008-07-08","o":18.2,"h":18.48,"l":17.89,"c":18.05,"v":9129000},{"d":"2008-07-09","o":18.03,"h":18.14,"l":17.78,"c":17.78,"v":6061200},{"d":"2008-07-10","o":17.76,"h":17.98,"l":17.36,"c":17.46,"v":8342300},{"d":"2008-07-11","o":17.3,"h":17.79,"l":17.17,"c":17.59,"v":4947600},{"d":"2008-07-14","o":17.78,"h":17.8,"l":17.31,"c":17.35,"v":3655800},{"d":"2008-07-15","o":17.09,"h":17.39,"l":16.56,"c":16.67,"v":11543700},{"d":"2008-07-16","o":16.72,"h":16.72,"l":16.08,"c":16.12,"v":8300900},{"d":"2008-07-17","o":16.2,"h":16.32,"l":16.05,"c":16.24,"v":5971600},{"d":"2008-07-18","o":16.25,"h":16.88,"l":16.16,"c":16.77,"v":8127600},{"d":"2008-07-21","o":16.87,"h":17.15,"l":16.72,"c":17.11,"v":4091700},{"d":"2008-07-22","o":17.06,"h":17.2,"l":16.94,"c":17.06,"v":4226200},{"d":"2008-07-23","o":17.08,"h":17.18,"l":16.67,"c":16.77,"v":4802700},{"d":"2008-07-24","o":16.81,"h":16.81,"l":16.05,"c":16.14,"v":6096200},{"d":"2008-07-25","o":16.18,"h":16.64,"l":16.05,"c":16.16,"v":4682500},{"d":"2008-07-28","o":16.18,"h":16.66,"l":16.12,"c":16.42,"v":5130200},{"d":"2008-07-29","o":16.45,"h":16.6,"l":16.23,"c":16.6,"v":3911000},{"d":"2008-07-30","o":16.67,"h":17.05,"l":16.52,"c":17.04,"v":4041500},{"d":"2008-07-31","o":17.09,"h":17.09,"l":16.13,"c":16.14,"v":7805100},{"d":"2008-08-01","o":16.26,"h":16.3,"l":15.49,"c":15.53,"v":7774800},{"d":"2008-08-04","o":15.55,"h":15.81,"l":14.91,"c":14.96,"v":8186100},{"d":"2008-08-05","o":15.14,"h":15.94,"l":14.96,"c":15.92,"v":9830200},{"d":"2008-08-06","o":15.82,"h":16.12,"l":15.71,"c":15.98,"v":6619600},{"d":"2008-08-07","o":15.93,"h":16.27,"l":15.74,"c":16.05,"v":5550900},{"d":"2008-08-08","o":16.86,"h":16.86,"l":14.78,"c":15.72,"v":11779900},{"d":"2008-08-11","o":15.79,"h":15.97,"l":15.34,"c":15.89,"v":5677200},{"d":"2008-08-12","o":15.97,"h":16,"l":15.62,"c":15.8,"v":3800900},{"d":"2008-08-13","o":15.72,"h":15.91,"l":15.56,"c":15.64,"v":5212600},{"d":"2008-08-14","o":15.5,"h":15.54,"l":14.92,"c":15.15,"v":6863400},{"d":"2008-08-15","o":15.15,"h":15.42,"l":15,"c":15.32,"v":4805300},{"d":"2008-08-18","o":15.39,"h":15.56,"l":15.12,"c":15.17,"v":4004300},{"d":"2008-08-19","o":15.06,"h":15.29,"l":15.01,"c":15.16,"v":4439100},{"d":"2008-08-20","o":15.2,"h":15.33,"l":15.11,"c":15.31,"v":4618700},{"d":"2008-08-21","o":15.06,"h":15.5,"l":15.06,"c":15.43,"v":3213900},{"d":"2008-08-22","o":15.49,"h":15.8,"l":15.41,"c":15.77,"v":4139200},{"d":"2008-08-25","o":15.77,"h":15.79,"l":15.24,"c":15.35,"v":3647800},{"d":"2008-08-26","o":15.01,"h":15.82,"l":15,"c":15.41,"v":2936400},{"d":"2008-08-27","o":15.38,"h":15.52,"l":15.27,"c":15.43,"v":3000600},{"d":"2008-08-28","o":15.49,"h":15.64,"l":15.35,"c":15.49,"v":2415100},{"d":"2008-08-29","o":15.39,"h":15.65,"l":15.23,"c":15.26,"v":2633700},{"d":"2008-09-02","o":15.35,"h":15.63,"l":14.73,"c":14.77,"v":5944700},{"d":"2008-09-03","o":14.77,"h":15.01,"l":14.29,"c":14.75,"v":10887200},{"d":"2008-09-04","o":14.73,"h":14.87,"l":14.36,"c":14.47,"v":8631400},{"d":"2008-09-05","o":14.45,"h":14.7,"l":14.29,"c":14.62,"v":7031900},{"d":"2008-09-08","o":14.74,"h":15.2,"l":14.74,"c":14.95,"v":6136500},{"d":"2008-09-09","o":14.91,"h":15.35,"l":13.18,"c":13.18,"v":13801000},{"d":"2008-09-10","o":13.34,"h":13.92,"l":13.25,"c":13.86,"v":11007800},{"d":"2008-09-11","o":13.8,"h":13.96,"l":13.5,"c":13.55,"v":11471000},{"d":"2008-09-12","o":13.46,"h":14.32,"l":13.41,"c":14.22,"v":12113900},{"d":"2008-09-15","o":13.71,"h":13.87,"l":12.86,"c":12.89,"v":8131600},{"d":"2008-09-16","o":12.72,"h":12.83,"l":11.9,"c":12.43,"v":12643500},{"d":"2008-09-17","o":12.2,"h":12.46,"l":11.13,"c":11.23,"v":17203000},{"d":"2008-09-18","o":11.34,"h":12.32,"l":10.9,"c":12.02,"v":19026400},{"d":"2008-09-19","o":12.79,"h":13.75,"l":12.26,"c":13.21,"v":15522300},{"d":"2008-09-22","o":13.3,"h":13.43,"l":12.68,"c":12.81,"v":7152600},{"d":"2008-09-23","o":12.74,"h":13.04,"l":12.56,"c":12.82,"v":5587800},{"d":"2008-09-24","o":12.75,"h":12.86,"l":12.35,"c":12.54,"v":6035100},{"d":"2008-09-25","o":12.64,"h":13.31,"l":12.52,"c":13.07,"v":5606600},{"d":"2008-09-26","o":12.9,"h":12.96,"l":12.4,"c":12.58,"v":5716300},{"d":"2008-09-29","o":12.4,"h":12.49,"l":10.99,"c":11.4,"v":10533600},{"d":"2008-09-30","o":11.48,"h":11.85,"l":11.13,"c":11.69,"v":5533700},{"d":"2008-10-01","o":11.59,"h":11.74,"l":11.13,"c":11.28,"v":4878400},{"d":"2008-10-02","o":11.2,"h":11.32,"l":10.25,"c":10.45,"v":6733300},{"d":"2008-10-03","o":10.59,"h":10.8,"l":9.82,"c":9.92,"v":7304400},{"d":"2008-10-06","o":9.7,"h":10.76,"l":8.38,"c":8.83,"v":13598500},{"d":"2008-10-07","o":8.98,"h":9.3,"l":8.7,"c":9.16,"v":15884100},{"d":"2008-10-08","o":9.09,"h":9.78,"l":8.9,"c":9.09,"v":14983400},{"d":"2008-10-09","o":9.11,"h":9.26,"l":8.39,"c":8.63,"v":9875100},{"d":"2008-10-10","o":8.21,"h":8.21,"l":6.66,"c":7.63,"v":17104500},{"d":"2008-10-13","o":8.19,"h":9.47,"l":7.65,"c":9.47,"v":7508000},{"d":"2008-10-14","o":9.87,"h":10.23,"l":8.43,"c":8.93,"v":13832300},{"d":"2008-10-15","o":8.67,"h":8.75,"l":7.88,"c":8.11,"v":9721800},{"d":"2008-10-16","o":8.14,"h":8.51,"l":7.51,"c":7.74,"v":12998400},{"d":"2008-10-17","o":7.55,"h":8.73,"l":7.39,"c":8.16,"v":11730700},{"d":"2008-10-20","o":8.25,"h":9.91,"l":8.25,"c":9.89,"v":14757900},{"d":"2008-10-21","o":9.79,"h":10.27,"l":9.47,"c":9.86,"v":8626500},{"d":"2008-10-22","o":9.6,"h":9.72,"l":8.05,"c":8.31,"v":11790500},{"d":"2008-10-23","o":8.35,"h":8.98,"l":7.84,"c":8.42,"v":13458600},{"d":"2008-10-24","o":7.7,"h":8,"l":7.06,"c":7.86,"v":9916300},{"d":"2008-10-27","o":7.71,"h":7.84,"l":7.04,"c":7.09,"v":5757800},{"d":"2008-10-28","o":7.5,"h":7.9,"l":6.3,"c":7.85,"v":12796800},{"d":"2008-10-29","o":7.79,"h":8.04,"l":7.3,"c":7.59,"v":10107000},{"d":"2008-10-30","o":7.77,"h":8.98,"l":7.72,"c":8.1,"v":12608500},{"d":"2008-10-31","o":8.21,"h":8.31,"l":7.45,"c":7.97,"v":8303000},{"d":"2008-11-03","o":7.8,"h":8.17,"l":7.62,"c":7.92,"v":5373300},{"d":"2008-11-04","o":8.15,"h":8.29,"l":7.5,"c":7.78,"v":8779500},{"d":"2008-11-05","o":7.55,"h":7.61,"l":7.1,"c":7.24,"v":9082200},{"d":"2008-11-06","o":7.27,"h":7.41,"l":6.44,"c":6.61,"v":7911100},{"d":"2008-11-07","o":6.84,"h":8.57,"l":6.84,"c":8.48,"v":12839700},{"d":"2008-11-10","o":8.94,"h":9.29,"l":7.5,"c":7.69,"v":9820200},{"d":"2008-11-11","o":7.56,"h":7.62,"l":6.71,"c":7.18,"v":10643500},{"d":"2008-11-12","o":6.95,"h":7.65,"l":6.88,"c":7.35,"v":8740900},{"d":"2008-11-13","o":7.42,"h":8.49,"l":7.34,"c":8.26,"v":22789600},{"d":"2008-11-14","o":8.02,"h":8.82,"l":7.74,"c":8.28,"v":11281800},{"d":"2008-11-17","o":8.12,"h":8.7,"l":7.9,"c":8.2,"v":9332800},{"d":"2008-11-18","o":8.16,"h":8.4,"l":7.76,"c":8.04,"v":8100800},{"d":"2008-11-19","o":7.99,"h":8.19,"l":7.51,"c":7.55,"v":8586600},{"d":"2008-11-20","o":7.24,"h":7.73,"l":6.74,"c":6.89,"v":14549600},{"d":"2008-11-21","o":7.1,"h":7.3,"l":6.53,"c":7.26,"v":10288800},{"d":"2008-11-24","o":7.43,"h":7.5,"l":7.08,"c":7.21,"v":9927200},{"d":"2008-11-25","o":7.7,"h":7.71,"l":7.05,"c":7.49,"v":10225100},{"d":"2008-11-26","o":7.29,"h":7.6,"l":7.07,"c":7.58,"v":6784100},{"d":"2008-11-28","o":7.45,"h":7.82,"l":7.45,"c":7.69,"v":3550800},{"d":"2008-12-01","o":7.44,"h":7.44,"l":6.85,"c":6.91,"v":9130200},{"d":"2008-12-02","o":7.1,"h":7.9,"l":6.95,"c":7.82,"v":12401100},{"d":"2008-12-03","o":7.43,"h":7.58,"l":6.99,"c":7.18,"v":15197000},{"d":"2008-12-04","o":7,"h":7.39,"l":6.73,"c":6.91,"v":9626800},{"d":"2008-12-05","o":6.79,"h":6.79,"l":5.8,"c":6.4,"v":15601000},{"d":"2008-12-08","o":6.59,"h":7.25,"l":6.53,"c":7.06,"v":11081800},{"d":"2008-12-09","o":7.06,"h":7.39,"l":6.99,"c":7.17,"v":6570500},{"d":"2008-12-10","o":7.24,"h":7.52,"l":6.93,"c":7.03,"v":7617000},{"d":"2008-12-11","o":7.19,"h":7.48,"l":6.94,"c":7.12,"v":4235800},{"d":"2008-12-12","o":6.89,"h":7.27,"l":6.68,"c":7.27,"v":7883100},{"d":"2008-12-15","o":7.28,"h":7.5,"l":6.87,"c":7,"v":5347000},{"d":"2008-12-16","o":7.06,"h":8,"l":7.06,"c":7.99,"v":10959400},{"d":"2008-12-17","o":7.82,"h":7.91,"l":7.52,"c":7.53,"v":14662900},{"d":"2008-12-18","o":7.54,"h":8.24,"l":7.47,"c":8.05,"v":11763700},{"d":"2008-12-19","o":8.3,"h":8.42,"l":7.35,"c":7.88,"v":12824200},{"d":"2008-12-22","o":7.9,"h":8.11,"l":7.58,"c":7.8,"v":7714500},{"d":"2008-12-23","o":7.85,"h":8.06,"l":7.5,"c":7.59,"v":4497400},{"d":"2008-12-24","o":7.63,"h":7.67,"l":7.57,"c":7.62,"v":1157600},{"d":"2008-12-26","o":7.66,"h":7.84,"l":7.59,"c":7.77,"v":1695000},{"d":"2008-12-29","o":7.76,"h":7.96,"l":7.58,"c":7.85,"v":5222300},{"d":"2008-12-30","o":7.9,"h":8.14,"l":7.8,"c":8.11,"v":3412100},{"d":"2008-12-31","o":8.1,"h":8.47,"l":8.1,"c":8.24,"v":6924100},{"d":"2009-01-02","o":8.24,"h":8.69,"l":8.16,"c":8.64,"v":4888800},{"d":"2009-01-05","o":8.67,"h":9.14,"l":8.42,"c":9.13,"v":8997500},{"d":"2009-01-06","o":9.19,"h":9.48,"l":9.12,"c":9.39,"v":11239700},{"d":"2009-01-07","o":9.28,"h":9.37,"l":8.89,"c":9.03,"v":6976900},{"d":"2009-01-08","o":8.55,"h":9.35,"l":8.55,"c":9.27,"v":8120600},{"d":"2009-01-09","o":9.29,"h":9.4,"l":9.03,"c":9.28,"v":6569000},{"d":"2009-01-12","o":9.27,"h":9.27,"l":8.77,"c":8.86,"v":9114000},{"d":"2009-01-13","o":8.95,"h":9,"l":8.35,"c":8.49,"v":7272300},{"d":"2009-01-14","o":8.4,"h":8.4,"l":7.85,"c":8.15,"v":8978200},{"d":"2009-01-15","o":8.12,"h":8.16,"l":7.58,"c":7.94,"v":11479300},{"d":"2009-01-16","o":8.16,"h":8.61,"l":8.03,"c":8.56,"v":9378800},{"d":"2009-01-20","o":8.51,"h":8.66,"l":8.02,"c":8.05,"v":6001300},{"d":"2009-01-21","o":8.32,"h":8.34,"l":7.99,"c":8.25,"v":6321600},{"d":"2009-01-22","o":8.13,"h":8.29,"l":8,"c":8.15,"v":5600700},{"d":"2009-01-23","o":8.04,"h":8.45,"l":7.67,"c":8.27,"v":8043600},{"d":"2009-01-26","o":8.28,"h":8.7,"l":8.22,"c":8.47,"v":7104600},{"d":"2009-01-27","o":8.4,"h":8.88,"l":8.4,"c":8.67,"v":6964700},{"d":"2009-01-28","o":8.88,"h":8.93,"l":8.58,"c":8.67,"v":4469800},{"d":"2009-01-29","o":8.43,"h":8.73,"l":8.32,"c":8.34,"v":3375700},{"d":"2009-01-30","o":8.27,"h":8.48,"l":7.85,"c":7.91,"v":5300100},{"d":"2009-02-02","o":7.77,"h":8.07,"l":7.47,"c":7.98,"v":7927900},{"d":"2009-02-03","o":8.02,"h":8.19,"l":7.89,"c":8.13,"v":4547500},{"d":"2009-02-04","o":8.19,"h":8.43,"l":8.1,"c":8.3,"v":3687400},{"d":"2009-02-05","o":8.28,"h":8.43,"l":7.9,"c":8.24,"v":4968500},{"d":"2009-02-06","o":8.11,"h":8.65,"l":8.1,"c":8.58,"v":4496200},{"d":"2009-02-09","o":8.65,"h":8.65,"l":8.2,"c":8.26,"v":4377700},{"d":"2009-02-10","o":8.27,"h":8.4,"l":7.9,"c":8.06,"v":8339300},{"d":"2009-02-11","o":8.01,"h":8.15,"l":7.75,"c":7.9,"v":5026900},{"d":"2009-02-12","o":7.62,"h":7.94,"l":7.5,"c":7.91,"v":7101500},{"d":"2009-02-13","o":7.86,"h":8,"l":7.67,"c":7.74,"v":4212500},{"d":"2009-02-17","o":7.53,"h":7.53,"l":7,"c":7.18,"v":7875100},{"d":"2009-02-18","o":7.25,"h":7.31,"l":6.95,"c":7.09,"v":6179500},{"d":"2009-02-19","o":7.18,"h":7.47,"l":7.07,"c":7.3,"v":5488900},{"d":"2009-02-20","o":7.15,"h":7.2,"l":6.55,"c":6.71,"v":8250000},{"d":"2009-02-23","o":6.85,"h":6.93,"l":6.33,"c":6.38,"v":11160600},{"d":"2009-02-24","o":6.44,"h":6.85,"l":6.33,"c":6.82,"v":4994600},{"d":"2009-02-25","o":6.43,"h":6.68,"l":6.32,"c":6.5,"v":8849200},{"d":"2009-02-26","o":6.59,"h":6.97,"l":6.51,"c":6.96,"v":9195700},{"d":"2009-02-27","o":6.81,"h":6.81,"l":6,"c":6.3,"v":14217300},{"d":"2009-03-02","o":6.14,"h":6.27,"l":5.55,"c":5.6,"v":10172200},{"d":"2009-03-03","o":5.71,"h":6,"l":5.3,"c":5.32,"v":10663200},{"d":"2009-03-04","o":5.35,"h":5.67,"l":5.35,"c":5.52,"v":5914300},{"d":"2009-03-05","o":5.38,"h":5.41,"l":4.8,"c":5,"v":9046900},{"d":"2009-03-06","o":4.98,"h":5.31,"l":4.89,"c":5.11,"v":12716200},{"d":"2009-03-09","o":5.13,"h":5.31,"l":4.85,"c":4.91,"v":4887300},{"d":"2009-03-10","o":5.06,"h":5.37,"l":4.91,"c":5.31,"v":8490400},{"d":"2009-03-11","o":5.43,"h":5.66,"l":5.35,"c":5.59,"v":7976100},{"d":"2009-03-12","o":5.56,"h":6.12,"l":5.44,"c":6.05,"v":9973200},{"d":"2009-03-13","o":6.1,"h":6.37,"l":6.06,"c":6.14,"v":9870600},{"d":"2009-03-16","o":6.22,"h":6.76,"l":6.22,"c":6.57,"v":7449900},{"d":"2009-03-17","o":6.59,"h":6.59,"l":6.29,"c":6.41,"v":7025200},{"d":"2009-03-18","o":6.37,"h":6.84,"l":6.25,"c":6.79,"v":6555100},{"d":"2009-03-19","o":6.84,"h":7,"l":6.57,"c":6.6,"v":8610900},{"d":"2009-03-20","o":6.64,"h":6.75,"l":6.29,"c":6.42,"v":7467800},{"d":"2009-03-23","o":6.7,"h":6.82,"l":6.54,"c":6.79,"v":6179400},{"d":"2009-03-24","o":6.69,"h":6.74,"l":6.38,"c":6.5,"v":5432400},{"d":"2009-03-25","o":6.67,"h":6.68,"l":6.02,"c":6.13,"v":7357300},{"d":"2009-03-26","o":6.36,"h":6.36,"l":6.06,"c":6.25,"v":12154400},{"d":"2009-03-27","o":6.16,"h":6.25,"l":6,"c":6.16,"v":9192400},{"d":"2009-03-30","o":6.14,"h":6.14,"l":5.58,"c":5.65,"v":9141300},{"d":"2009-03-31","o":5.75,"h":6,"l":5.7,"c":5.81,"v":8344400},{"d":"2009-04-01","o":5.73,"h":5.98,"l":5.62,"c":5.92,"v":5442400},{"d":"2009-04-02","o":6.11,"h":6.33,"l":5.95,"c":6.26,"v":12624600},{"d":"2009-04-03","o":6.25,"h":6.3,"l":6.08,"c":6.27,"v":7462500},{"d":"2009-04-06","o":6.19,"h":6.38,"l":6.11,"c":6.28,"v":6633000},{"d":"2009-04-07","o":6.17,"h":6.26,"l":6,"c":6.12,"v":6320100},{"d":"2009-04-08","o":6.16,"h":6.5,"l":6.05,"c":6.45,"v":9214000},{"d":"2009-04-09","o":6.67,"h":6.9,"l":6.49,"c":6.76,"v":10260600},{"d":"2009-04-13","o":6.74,"h":6.74,"l":6.44,"c":6.51,"v":6918900},{"d":"2009-04-14","o":6.48,"h":6.69,"l":6.42,"c":6.52,"v":7792600},{"d":"2009-04-15","o":6.49,"h":6.68,"l":6.48,"c":6.55,"v":5095000},{"d":"2009-04-16","o":6.64,"h":6.85,"l":6.52,"c":6.75,"v":9097400},{"d":"2009-04-17","o":6.8,"h":6.97,"l":6.7,"c":6.95,"v":8443300},{"d":"2009-04-20","o":6.82,"h":6.89,"l":6.51,"c":6.56,"v":11349600},{"d":"2009-04-21","o":6.65,"h":6.95,"l":6.65,"c":6.85,"v":8861500},{"d":"2009-04-22","o":6.75,"h":6.84,"l":6.66,"c":6.7,"v":7911200},{"d":"2009-04-23","o":6.66,"h":6.83,"l":6.66,"c":6.69,"v":7213800},{"d":"2009-04-24","o":6.79,"h":6.99,"l":6.7,"c":6.92,"v":6566600},{"d":"2009-04-27","o":6.8,"h":6.92,"l":6.51,"c":6.55,"v":8696800},{"d":"2009-04-28","o":6.52,"h":6.7,"l":6.33,"c":6.58,"v":8040500},{"d":"2009-04-29","o":6.63,"h":6.8,"l":6.57,"c":6.77,"v":7842200},{"d":"2009-04-30","o":6.86,"h":7.26,"l":6.8,"c":7.07,"v":15795200},{"d":"2009-05-01","o":7.09,"h":7.75,"l":7.02,"c":7.73,"v":10006800},{"d":"2009-05-04","o":7.68,"h":8.24,"l":7.68,"c":8.11,"v":15039400},{"d":"2009-05-05","o":8.02,"h":8.24,"l":8.01,"c":8.22,"v":6910400},{"d":"2009-05-06","o":8.29,"h":8.5,"l":8.19,"c":8.23,"v":6554400},{"d":"2009-05-07","o":8.33,"h":8.54,"l":8.05,"c":8.14,"v":8234700},{"d":"2009-05-08","o":8.39,"h":9.72,"l":8.27,"c":9.62,"v":19658900},{"d":"2009-05-11","o":9.48,"h":9.5,"l":9.01,"c":9.02,"v":9216300},{"d":"2009-05-12","o":9.04,"h":9.1,"l":8.77,"c":8.99,"v":5116700},{"d":"2009-05-13","o":8.84,"h":8.91,"l":8.34,"c":8.37,"v":7030600},{"d":"2009-05-14","o":8.37,"h":9.2,"l":8.35,"c":9.15,"v":11755100},{"d":"2009-05-15","o":9.04,"h":9.17,"l":8.43,"c":8.55,"v":8035700},{"d":"2009-05-18","o":8.67,"h":9.07,"l":8.66,"c":9.02,"v":9292700},{"d":"2009-05-19","o":9.11,"h":9.62,"l":9.01,"c":9.55,"v":9497300},{"d":"2009-05-20","o":9.46,"h":9.75,"l":8.81,"c":8.86,"v":13249500},{"d":"2009-05-21","o":8.73,"h":8.97,"l":8.54,"c":8.68,"v":5851100},{"d":"2009-05-22","o":8.59,"h":8.9,"l":8.51,"c":8.62,"v":6998100},{"d":"2009-05-26","o":8.67,"h":9.02,"l":8.53,"c":8.99,"v":7677400},{"d":"2009-05-27","o":9.01,"h":9.25,"l":8.84,"c":8.87,"v":13844400},{"d":"2009-05-28","o":8.99,"h":9.59,"l":8.91,"c":9.51,"v":10365100},{"d":"2009-05-29","o":9.57,"h":10.01,"l":9.36,"c":9.99,"v":11786800},{"d":"2009-06-01","o":10.19,"h":10.74,"l":10.16,"c":10.68,"v":11332200},{"d":"2009-06-02","o":10.66,"h":10.73,"l":10.45,"c":10.52,"v":7394400},{"d":"2009-06-03","o":10.4,"h":10.49,"l":9.9,"c":10.03,"v":7340700},{"d":"2009-06-04","o":10.12,"h":10.56,"l":10.06,"c":10.43,"v":8523700},{"d":"2009-06-05","o":10.7,"h":10.72,"l":10.26,"c":10.31,"v":7095100},{"d":"2009-06-08","o":10.33,"h":10.34,"l":10.1,"c":10.24,"v":5302400},{"d":"2009-06-09","o":10.3,"h":10.42,"l":9.94,"c":10.07,"v":6728900},{"d":"2009-06-10","o":10.18,"h":10.32,"l":9.9,"c":10.12,"v":6925000},{"d":"2009-06-11","o":10.17,"h":10.71,"l":10.16,"c":10.42,"v":7226000},{"d":"2009-06-12","o":10.36,"h":10.79,"l":10.21,"c":10.69,"v":7467700},{"d":"2009-06-15","o":10.66,"h":10.66,"l":9.88,"c":10.08,"v":7724700},{"d":"2009-06-16","o":10.14,"h":10.37,"l":9.86,"c":9.98,"v":5757400},{"d":"2009-06-17","o":9.97,"h":10.05,"l":9.64,"c":9.69,"v":6401800},{"d":"2009-06-18","o":9.68,"h":9.93,"l":9.55,"c":9.61,"v":7570200},{"d":"2009-06-19","o":9.7,"h":10.05,"l":9.69,"c":9.75,"v":6831800},{"d":"2009-06-22","o":9.6,"h":9.7,"l":9.03,"c":9.16,"v":8381500},{"d":"2009-06-23","o":9.14,"h":9.67,"l":9.14,"c":9.63,"v":9504500},{"d":"2009-06-24","o":10.14,"h":10.65,"l":10.1,"c":10.58,"v":20811300},{"d":"2009-06-25","o":10.54,"h":11.16,"l":10.37,"c":11.12,"v":13536000},{"d":"2009-06-26","o":11.04,"h":11.06,"l":10.61,"c":10.87,"v":9040900},{"d":"2009-06-29","o":10.95,"h":11.48,"l":10.8,"c":11.46,"v":9186500},{"d":"2009-06-30","o":11.44,"h":11.64,"l":10.98,"c":11.61,"v":13424900},{"d":"2009-07-01","o":11.66,"h":11.88,"l":11.66,"c":11.76,"v":10775700},{"d":"2009-07-02","o":11.6,"h":11.67,"l":11.29,"c":11.29,"v":10417200},{"d":"2009-07-06","o":11.21,"h":11.36,"l":10.93,"c":11.12,"v":11746300},{"d":"2009-07-07","o":11.12,"h":11.3,"l":10.86,"c":10.9,"v":11618100},{"d":"2009-07-08","o":10.95,"h":11.26,"l":10.67,"c":11.01,"v":13049700},{"d":"2009-07-09","o":11.06,"h":11.3,"l":10.8,"c":11.16,"v":5294700},{"d":"2009-07-10","o":11.04,"h":11.21,"l":10.84,"c":11.18,"v":5462700},{"d":"2009-07-13","o":11.19,"h":11.49,"l":10.87,"c":11.46,"v":6540800},{"d":"2009-07-14","o":11.46,"h":11.72,"l":11.3,"c":11.59,"v":9162600},{"d":"2009-07-15","o":11.69,"h":12.15,"l":11.63,"c":12.11,"v":9448800},{"d":"2009-07-16","o":12.01,"h":12.16,"l":11.69,"c":12.09,"v":5473000},{"d":"2009-07-17","o":12.06,"h":12.21,"l":11.82,"c":11.93,"v":4734400},{"d":"2009-07-20","o":12.07,"h":12.35,"l":11.98,"c":12.31,"v":7823200},{"d":"2009-07-21","o":12.42,"h":12.49,"l":12.06,"c":12.25,"v":8858200},{"d":"2009-07-22","o":12.15,"h":12.28,"l":11.98,"c":12.05,"v":6672000},{"d":"2009-07-23","o":11.97,"h":12.63,"l":11.88,"c":12.51,"v":7936900},{"d":"2009-07-24","o":12.51,"h":13.24,"l":12.42,"c":13.06,"v":9957100},{"d":"2009-07-27","o":12.76,"h":13.03,"l":12.56,"c":12.98,"v":7313400},{"d":"2009-07-28","o":12.84,"h":13.01,"l":12.31,"c":12.47,"v":6727300},{"d":"2009-07-29","o":12.39,"h":12.46,"l":12.06,"c":12.21,"v":5502400},{"d":"2009-07-30","o":12.36,"h":12.96,"l":12.36,"c":12.84,"v":5916100},{"d":"2009-07-31","o":12.76,"h":12.95,"l":12.65,"c":12.79,"v":4436900},{"d":"2009-08-03","o":13.03,"h":13.22,"l":12.82,"c":13.2,"v":6366600},{"d":"2009-08-04","o":13.12,"h":13.39,"l":13,"c":13.14,"v":6852400},{"d":"2009-08-05","o":13.18,"h":13.28,"l":12.93,"c":13.09,"v":4287600},{"d":"2009-08-06","o":13.07,"h":13.24,"l":12.84,"c":13.14,"v":6504600},{"d":"2009-08-07","o":13.96,"h":14.19,"l":13.43,"c":13.88,"v":11750400},{"d":"2009-08-10","o":13.83,"h":14.1,"l":13.52,"c":13.98,"v":11061600},{"d":"2009-08-11","o":13.84,"h":13.91,"l":13.41,"c":13.43,"v":7822600},{"d":"2009-08-12","o":13.34,"h":14.01,"l":13.34,"c":13.88,"v":6899900},{"d":"2009-08-13","o":13.98,"h":14.05,"l":13.67,"c":13.92,"v":6979800},{"d":"2009-08-14","o":13.88,"h":14.03,"l":13.59,"c":13.79,"v":4288700},{"d":"2009-08-17","o":13.43,"h":13.5,"l":13.25,"c":13.42,"v":6332000},{"d":"2009-08-18","o":13.47,"h":13.73,"l":13.36,"c":13.71,"v":4699300},{"d":"2009-08-19","o":13.58,"h":13.79,"l":13.44,"c":13.72,"v":7368900},{"d":"2009-08-20","o":13.75,"h":13.96,"l":13.7,"c":13.93,"v":3993200},{"d":"2009-08-21","o":14.04,"h":14.32,"l":13.91,"c":14.26,"v":5535100},{"d":"2009-08-24","o":14.35,"h":14.55,"l":14.27,"c":14.42,"v":7951300},{"d":"2009-08-25","o":14.46,"h":14.63,"l":13.99,"c":14.01,"v":6946900},{"d":"2009-08-26","o":14,"h":14.27,"l":13.77,"c":14.23,"v":7074900},{"d":"2009-08-27","o":14.22,"h":14.3,"l":13.78,"c":13.91,"v":5293800},{"d":"2009-08-28","o":14.02,"h":14.06,"l":13.7,"c":13.92,"v":5537600},{"d":"2009-08-31","o":13.82,"h":13.86,"l":13.57,"c":13.67,"v":4466900},{"d":"2009-09-01","o":13.64,"h":13.95,"l":13.24,"c":13.25,"v":6257400},{"d":"2009-09-02","o":13.13,"h":13.3,"l":12.79,"c":13.19,"v":7777200},{"d":"2009-09-03","o":13.3,"h":13.35,"l":13.06,"c":13.28,"v":3990000},{"d":"2009-09-04","o":13.31,"h":13.5,"l":13.23,"c":13.5,"v":3802000},{"d":"2009-09-08","o":13.64,"h":13.86,"l":13.51,"c":13.79,"v":4946400},{"d":"2009-09-09","o":13.84,"h":14.1,"l":13.66,"c":14.1,"v":4936400},{"d":"2009-09-10","o":14.05,"h":14.17,"l":13.81,"c":14.14,"v":4134200},{"d":"2009-09-11","o":14.12,"h":14.24,"l":13.95,"c":14.15,"v":4191800},{"d":"2009-09-14","o":14.3,"h":14.88,"l":14.19,"c":14.79,"v":11398600},{"d":"2009-09-15","o":14.88,"h":14.9,"l":14.49,"c":14.72,"v":7069500},{"d":"2009-09-16","o":14.76,"h":15.11,"l":14.55,"c":14.99,"v":8106600},{"d":"2009-09-17","o":15.01,"h":15.09,"l":14.32,"c":14.35,"v":5895300},{"d":"2009-09-18","o":14.49,"h":14.67,"l":14.16,"c":14.39,"v":6844700},{"d":"2009-09-21","o":14.38,"h":14.66,"l":13.95,"c":14.63,"v":8243800},{"d":"2009-09-22","o":14.73,"h":15.19,"l":14.58,"c":15.18,"v":9489200},{"d":"2009-09-23","o":15.07,"h":15.34,"l":14.9,"c":14.92,"v":7580600},{"d":"2009-09-24","o":14.95,"h":15.11,"l":14.43,"c":14.6,"v":6930300},{"d":"2009-09-25","o":14.51,"h":14.59,"l":14.25,"c":14.32,"v":4574100},{"d":"2009-09-28","o":14.34,"h":15,"l":14.34,"c":14.9,"v":3734400},{"d":"2009-09-29","o":14.97,"h":15.32,"l":14.86,"c":15.24,"v":6611900},{"d":"2009-09-30","o":15.37,"h":15.37,"l":14.66,"c":14.82,"v":8354800},{"d":"2009-10-01","o":14.77,"h":14.83,"l":13.83,"c":13.83,"v":8785300},{"d":"2009-10-02","o":13.69,"h":13.94,"l":13.41,"c":13.78,"v":6396300},{"d":"2009-10-05","o":13.87,"h":14.71,"l":13.8,"c":14.7,"v":7169000},{"d":"2009-10-06","o":14.87,"h":14.94,"l":14.5,"c":14.78,"v":7383400},{"d":"2009-10-07","o":14.76,"h":14.89,"l":14.6,"c":14.83,"v":5640700},{"d":"2009-10-08","o":14.89,"h":15,"l":14.73,"c":14.83,"v":6799600},{"d":"2009-10-09","o":14.83,"h":14.97,"l":14.78,"c":14.81,"v":4118600},{"d":"2009-10-12","o":14.86,"h":14.97,"l":14.76,"c":14.85,"v":3292200},{"d":"2009-10-13","o":14.87,"h":14.89,"l":14.59,"c":14.78,"v":3963500},{"d":"2009-10-14","o":14.9,"h":15.03,"l":14.7,"c":15,"v":5683000},{"d":"2009-10-15","o":15.02,"h":15.05,"l":14.72,"c":14.97,"v":4403700},{"d":"2009-10-16","o":14.8,"h":14.95,"l":14.53,"c":14.78,"v":6021500},{"d":"2009-10-19","o":14.85,"h":15.19,"l":14.65,"c":15.16,"v":4193600},{"d":"2009-10-20","o":15.14,"h":15.2,"l":14.83,"c":14.83,"v":6375200},{"d":"2009-10-21","o":14.9,"h":15.44,"l":14.79,"c":15.11,"v":5471000},{"d":"2009-10-22","o":15.13,"h":15.17,"l":14.75,"c":14.96,"v":5905900},{"d":"2009-10-23","o":15,"h":15.02,"l":14.13,"c":14.22,"v":6748100},{"d":"2009-10-26","o":14.36,"h":14.64,"l":13.76,"c":13.83,"v":6555300},{"d":"2009-10-27","o":13.81,"h":13.98,"l":13.38,"c":13.74,"v":9310200},{"d":"2009-10-28","o":13.7,"h":13.72,"l":12.78,"c":12.81,"v":11483400},{"d":"2009-10-29","o":12.98,"h":13.55,"l":12.95,"c":13.54,"v":8741700},{"d":"2009-10-30","o":13.49,"h":13.57,"l":12.95,"c":13.07,"v":11762300},{"d":"2009-11-02","o":13.06,"h":13.61,"l":12.95,"c":13.21,"v":7753400},{"d":"2009-11-03","o":13.13,"h":13.39,"l":13.1,"c":13.31,"v":5404200},{"d":"2009-11-04","o":13.41,"h":13.78,"l":13.24,"c":13.3,"v":6964400},{"d":"2009-11-05","o":13.43,"h":13.87,"l":13.43,"c":13.86,"v":4279300},{"d":"2009-11-06","o":13.74,"h":14.46,"l":13.63,"c":14.03,"v":12662300},{"d":"2009-11-09","o":13.98,"h":14.12,"l":13.62,"c":13.92,"v":18973300},{"d":"2009-11-10","o":13.79,"h":13.96,"l":13.7,"c":13.81,"v":13062600},{"d":"2009-11-11","o":13.97,"h":13.98,"l":13.5,"c":13.59,"v":14172600},{"d":"2009-11-12","o":13.5,"h":13.66,"l":13.03,"c":13.06,"v":9127400},{"d":"2009-11-13","o":13.07,"h":13.49,"l":13.07,"c":13.39,"v":6412400},{"d":"2009-11-16","o":13.56,"h":13.76,"l":13.38,"c":13.66,"v":6124800},{"d":"2009-11-17","o":13.63,"h":13.65,"l":13.21,"c":13.3,"v":5920500},{"d":"2009-11-18","o":13.25,"h":13.47,"l":13.23,"c":13.29,"v":4713800},{"d":"2009-11-19","o":13.23,"h":13.24,"l":12.78,"c":12.85,"v":8682900},{"d":"2009-11-20","o":12.79,"h":12.85,"l":12.56,"c":12.65,"v":10599200},{"d":"2009-11-23","o":12.84,"h":12.92,"l":12.73,"c":12.84,"v":8673400},{"d":"2009-11-24","o":12.81,"h":12.9,"l":12.59,"c":12.65,"v":6118800},{"d":"2009-11-25","o":12.69,"h":13.23,"l":12.61,"c":13.2,"v":6108200},{"d":"2009-11-27","o":12.67,"h":12.99,"l":12.56,"c":12.78,"v":3822300},{"d":"2009-11-30","o":12.82,"h":12.91,"l":12.62,"c":12.74,"v":6611200},{"d":"2009-12-01","o":12.83,"h":13.18,"l":12.83,"c":13.14,"v":6708000},{"d":"2009-12-02","o":13.16,"h":13.35,"l":13,"c":13.06,"v":6082100},{"d":"2009-12-03","o":13.07,"h":13.2,"l":12.92,"c":13,"v":4674000},{"d":"2009-12-04","o":13.21,"h":13.38,"l":12.96,"c":13.36,"v":12726400},{"d":"2009-12-07","o":13.38,"h":13.49,"l":13.25,"c":13.29,"v":4851800},{"d":"2009-12-08","o":13.16,"h":13.19,"l":12.81,"c":12.87,"v":5298300},{"d":"2009-12-09","o":12.9,"h":12.94,"l":12.56,"c":12.73,"v":5799600},{"d":"2009-12-10","o":12.58,"h":12.84,"l":12.5,"c":12.74,"v":7470000},{"d":"2009-12-11","o":12.71,"h":13.08,"l":12.59,"c":13.08,"v":5113000},{"d":"2009-12-14","o":13.22,"h":13.49,"l":13.06,"c":13.46,"v":5635200},{"d":"2009-12-15","o":13.32,"h":13.82,"l":13.23,"c":13.67,"v":10625200},{"d":"2009-12-16","o":13.79,"h":14.04,"l":13.61,"c":14,"v":7268100},{"d":"2009-12-17","o":13.82,"h":14,"l":13.59,"c":13.77,"v":5412400},{"d":"2009-12-18","o":13.9,"h":14.13,"l":13.73,"c":13.76,"v":6330500},{"d":"2009-12-21","o":13.82,"h":14,"l":13.76,"c":13.84,"v":3496500},{"d":"2009-12-22","o":13.86,"h":13.92,"l":13.54,"c":13.66,"v":4473800},{"d":"2009-12-23","o":13.7,"h":13.93,"l":13.62,"c":13.9,"v":3908900},{"d":"2009-12-24","o":13.88,"h":13.98,"l":13.8,"c":13.89,"v":1523900},{"d":"2009-12-28","o":13.9,"h":13.97,"l":13.8,"c":13.94,"v":2762300},{"d":"2009-12-29","o":13.92,"h":13.95,"l":13.67,"c":13.68,"v":3744600},{"d":"2009-12-30","o":13.66,"h":13.67,"l":13.5,"c":13.67,"v":2500000},{"d":"2009-12-31","o":13.66,"h":13.72,"l":13.31,"c":13.31,"v":3479800},{"d":"2010-01-04","o":13.38,"h":13.7,"l":13.38,"c":13.67,"v":4597600},{"d":"2010-01-05","o":13.67,"h":13.84,"l":13.5,"c":13.53,"v":5093200},{"d":"2010-01-06","o":13.45,"h":13.74,"l":13.38,"c":13.39,"v":7507300},{"d":"2010-01-07","o":13.37,"h":13.58,"l":13.15,"c":13.4,"v":16843500},{"d":"2010-01-08","o":13.39,"h":13.82,"l":13.35,"c":13.78,"v":5647500},{"d":"2010-01-11","o":13.77,"h":14.01,"l":13.76,"c":13.87,"v":8616600},{"d":"2010-01-12","o":13.8,"h":13.87,"l":13.67,"c":13.71,"v":5703200},{"d":"2010-01-13","o":13.74,"h":14.14,"l":13.71,"c":14.08,"v":5488500},{"d":"2010-01-14","o":14.02,"h":14.24,"l":14,"c":14.09,"v":4320900},{"d":"2010-01-15","o":14.02,"h":14.22,"l":13.8,"c":14.04,"v":5588400},{"d":"2010-01-19","o":14.03,"h":14.22,"l":13.87,"c":14.13,"v":4699300},{"d":"2010-01-20","o":14,"h":14,"l":13.56,"c":13.71,"v":6220700},{"d":"2010-01-21","o":13.73,"h":13.9,"l":13.28,"c":13.37,"v":6068000},{"d":"2010-01-22","o":13.39,"h":13.47,"l":13,"c":13.02,"v":6531300},{"d":"2010-01-25","o":13.19,"h":13.48,"l":13.09,"c":13.41,"v":6202100},{"d":"2010-01-26","o":13.31,"h":13.31,"l":13.03,"c":13.07,"v":4829400},{"d":"2010-01-27","o":13.07,"h":13.08,"l":12.5,"c":12.88,"v":11971700},{"d":"2010-01-28","o":12.89,"h":12.99,"l":12.47,"c":12.68,"v":8794600},{"d":"2010-01-29","o":12.79,"h":12.83,"l":12.54,"c":12.63,"v":13698800},{"d":"2010-02-01","o":12.66,"h":12.91,"l":12.48,"c":12.89,"v":5797700},{"d":"2010-02-02","o":12.88,"h":13.15,"l":12.76,"c":13.12,"v":4175300},{"d":"2010-02-03","o":12.99,"h":13.18,"l":12.85,"c":12.9,"v":3366700},{"d":"2010-02-04","o":12.77,"h":12.83,"l":11.82,"c":11.84,"v":16486600},{"d":"2010-02-05","o":11.82,"h":11.95,"l":11.46,"c":11.73,"v":9749800},{"d":"2010-02-08","o":11.8,"h":11.99,"l":11.66,"c":11.75,"v":5248400},{"d":"2010-02-09","o":11.94,"h":12.33,"l":11.9,"c":12.13,"v":9419700},{"d":"2010-02-10","o":12.15,"h":12.15,"l":11.8,"c":11.94,"v":8151700},{"d":"2010-02-11","o":11.9,"h":11.98,"l":11.74,"c":11.95,"v":8128500},{"d":"2010-02-12","o":11.79,"h":11.8,"l":11.62,"c":11.77,"v":10828700},{"d":"2010-02-16","o":11.91,"h":11.94,"l":11.69,"c":11.85,"v":18712000},{"d":"2010-02-17","o":11.93,"h":12.04,"l":11.78,"c":12.03,"v":11136400},{"d":"2010-02-18","o":11.98,"h":12.12,"l":11.94,"c":12.03,"v":7280800},{"d":"2010-02-19","o":11.95,"h":12.18,"l":11.85,"c":12.18,"v":6705500},{"d":"2010-02-22","o":12.29,"h":12.29,"l":11.94,"c":12,"v":4871600},{"d":"2010-02-23","o":11.96,"h":12.03,"l":11.75,"c":11.77,"v":5440300},{"d":"2010-02-24","o":11.82,"h":11.86,"l":11.6,"c":11.8,"v":6354300},{"d":"2010-02-25","o":11.62,"h":11.76,"l":11.51,"c":11.7,"v":6364800},{"d":"2010-02-26","o":11.77,"h":11.95,"l":11.55,"c":11.69,"v":7000100},{"d":"2010-03-01","o":11.74,"h":11.74,"l":11.08,"c":11.17,"v":16674600},{"d":"2010-03-02","o":11.18,"h":11.64,"l":11.18,"c":11.24,"v":13684800},{"d":"2010-03-03","o":11.41,"h":11.63,"l":11.28,"c":11.52,"v":8599500},{"d":"2010-03-04","o":11.46,"h":11.55,"l":11.25,"c":11.32,"v":6509100},{"d":"2010-03-05","o":11.4,"h":11.65,"l":11.36,"c":11.58,"v":6780000},{"d":"2010-03-08","o":11.59,"h":11.7,"l":11.46,"c":11.49,"v":8339500},{"d":"2010-03-09","o":11.41,"h":11.48,"l":11.33,"c":11.4,"v":7163700},{"d":"2010-03-10","o":11.44,"h":11.44,"l":11.16,"c":11.26,"v":12657900},{"d":"2010-03-11","o":11.24,"h":11.64,"l":11.24,"c":11.6,"v":9167800},{"d":"2010-03-12","o":11.69,"h":11.71,"l":11.54,"c":11.66,"v":5814100},{"d":"2010-03-15","o":11.66,"h":11.66,"l":11.43,"c":11.57,"v":8602400},{"d":"2010-03-16","o":11.8,"h":11.88,"l":11.61,"c":11.88,"v":5306200},{"d":"2010-03-17","o":11.94,"h":12,"l":11.71,"c":11.76,"v":8994000},{"d":"2010-03-18","o":11.75,"h":11.83,"l":11.51,"c":11.56,"v":5940400},{"d":"2010-03-19","o":11.46,"h":11.81,"l":11.4,"c":11.46,"v":9708900},{"d":"2010-03-22","o":11.41,"h":11.42,"l":11.18,"c":11.27,"v":13088000},{"d":"2010-03-23","o":11.25,"h":11.36,"l":11.11,"c":11.23,"v":8879000},{"d":"2010-03-24","o":11.17,"h":11.21,"l":11.01,"c":11.02,"v":11099100},{"d":"2010-03-25","o":11.04,"h":11.15,"l":10.73,"c":10.76,"v":15058400},{"d":"2010-03-26","o":10.87,"h":10.97,"l":10.77,"c":10.86,"v":8682500},{"d":"2010-03-29","o":10.91,"h":11.26,"l":10.91,"c":11.24,"v":8027400},{"d":"2010-03-30","o":11.22,"h":11.23,"l":11,"c":11.07,"v":6992400},{"d":"2010-03-31","o":10.96,"h":11.12,"l":10.83,"c":11,"v":9039400},{"d":"2010-04-01","o":11.07,"h":11.36,"l":11.06,"c":11.3,"v":7927400},{"d":"2010-04-05","o":11.37,"h":11.63,"l":11.27,"c":11.6,"v":11366000},{"d":"2010-04-06","o":11.53,"h":11.86,"l":11.48,"c":11.81,"v":8670800},{"d":"2010-04-07","o":11.78,"h":11.82,"l":11.36,"c":11.4,"v":7835700},{"d":"2010-04-08","o":11.33,"h":11.38,"l":11.23,"c":11.28,"v":7767700},{"d":"2010-04-09","o":11.31,"h":11.39,"l":11.2,"c":11.28,"v":7910400},{"d":"2010-04-12","o":11.36,"h":11.46,"l":11.25,"c":11.28,"v":5488400},{"d":"2010-04-13","o":11.28,"h":11.3,"l":11.09,"c":11.26,"v":6883700},{"d":"2010-04-14","o":11.3,"h":11.68,"l":11.25,"c":11.63,"v":9120200},{"d":"2010-04-15","o":11.63,"h":11.92,"l":11.56,"c":11.77,"v":7787900},{"d":"2010-04-16","o":11.75,"h":11.82,"l":11.47,"c":11.56,"v":19693700},{"d":"2010-04-19","o":11.48,"h":11.64,"l":11.48,"c":11.56,"v":8793500},{"d":"2010-04-20","o":11.61,"h":11.96,"l":11.6,"c":11.94,"v":8423300},{"d":"2010-04-21","o":11.89,"h":12.28,"l":11.89,"c":12.27,"v":9541200},{"d":"2010-04-22","o":12.17,"h":12.39,"l":11.94,"c":12.34,"v":10427500},{"d":"2010-04-23","o":12.36,"h":12.46,"l":12.19,"c":12.37,"v":8605300},{"d":"2010-04-26","o":12.38,"h":12.38,"l":12.12,"c":12.15,"v":11074900},{"d":"2010-04-27","o":12.12,"h":12.12,"l":11.64,"c":11.65,"v":14631900},{"d":"2010-04-28","o":11.76,"h":11.92,"l":11.55,"c":11.68,"v":7572500},{"d":"2010-04-29","o":11.74,"h":11.91,"l":11.64,"c":11.7,"v":5705600},{"d":"2010-04-30","o":11.8,"h":11.9,"l":11.54,"c":11.54,"v":6231400},{"d":"2010-05-03","o":11.64,"h":12.1,"l":11.53,"c":12.06,"v":9668400},{"d":"2010-05-04","o":11.84,"h":11.88,"l":11.53,"c":11.61,"v":9795900},{"d":"2010-05-05","o":11.31,"h":11.52,"l":11.05,"c":11.09,"v":9716700},{"d":"2010-05-06","o":11.02,"h":11.13,"l":9.99,"c":10.71,"v":15479200},{"d":"2010-05-07","o":10.56,"h":10.63,"l":9.74,"c":9.89,"v":21615000},{"d":"2010-05-10","o":10.48,"h":11.18,"l":10.44,"c":10.65,"v":12474900},{"d":"2010-05-11","o":10.56,"h":10.99,"l":10.38,"c":10.79,"v":10012500},{"d":"2010-05-12","o":10.96,"h":11.12,"l":10.89,"c":11.11,"v":8417500},{"d":"2010-05-13","o":11.05,"h":11.12,"l":10.85,"c":10.9,"v":4872900},{"d":"2010-05-14","o":10.9,"h":10.9,"l":10.52,"c":10.66,"v":6201700},{"d":"2010-05-17","o":10.69,"h":10.74,"l":10.15,"c":10.36,"v":11305100},{"d":"2010-05-18","o":10.4,"h":10.44,"l":9.9,"c":10,"v":11212900},{"d":"2010-05-19","o":9.92,"h":10.03,"l":9.67,"c":9.82,"v":11239000},{"d":"2010-05-20","o":9.47,"h":9.54,"l":9.18,"c":9.22,"v":15322700},{"d":"2010-05-21","o":9.07,"h":9.63,"l":9.01,"c":9.62,"v":16178900},{"d":"2010-05-24","o":9.58,"h":9.62,"l":9.32,"c":9.35,"v":7644000},{"d":"2010-05-25","o":9.08,"h":9.64,"l":8.94,"c":9.63,"v":12754200},{"d":"2010-05-26","o":9.8,"h":10.08,"l":9.72,"c":9.92,"v":14321800},{"d":"2010-05-27","o":10.08,"h":10.26,"l":9.57,"c":10.23,"v":7576300},{"d":"2010-05-28","o":10.25,"h":10.48,"l":10.17,"c":10.27,"v":6248800},{"d":"2010-06-01","o":10.08,"h":10.13,"l":9.46,"c":9.47,"v":13109100},{"d":"2010-06-02","o":9.62,"h":9.85,"l":9.51,"c":9.85,"v":10818700},{"d":"2010-06-03","o":9.82,"h":10.04,"l":9.68,"c":9.99,"v":8443400},{"d":"2010-06-04","o":9.69,"h":10,"l":9.55,"c":9.6,"v":9550900},{"d":"2010-06-07","o":9.61,"h":9.92,"l":9.59,"c":9.61,"v":8153400},{"d":"2010-06-08","o":9.65,"h":9.78,"l":9.46,"c":9.7,"v":7460400},{"d":"2010-06-09","o":9.78,"h":10.14,"l":9.76,"c":9.8,"v":9222400},{"d":"2010-06-10","o":10.05,"h":10.44,"l":10.04,"c":10.36,"v":10847200},{"d":"2010-06-11","o":10.21,"h":10.41,"l":10.2,"c":10.38,"v":6375900},{"d":"2010-06-14","o":10.49,"h":10.64,"l":10.36,"c":10.38,"v":6985600},{"d":"2010-06-15","o":10.51,"h":10.78,"l":10.43,"c":10.75,"v":6026200},{"d":"2010-06-16","o":10.54,"h":10.75,"l":10.49,"c":10.65,"v":5949800},{"d":"2010-06-17","o":10.76,"h":10.76,"l":10.38,"c":10.6,"v":6574600},{"d":"2010-06-18","o":10.57,"h":10.61,"l":10.46,"c":10.51,"v":9506500},{"d":"2010-06-21","o":10.67,"h":10.82,"l":10.42,"c":10.54,"v":6078400},{"d":"2010-06-22","o":10.55,"h":10.59,"l":10.14,"c":10.17,"v":7157500},{"d":"2010-06-23","o":10.17,"h":10.2,"l":9.91,"c":10.02,"v":5447400},{"d":"2010-06-24","o":9.98,"h":10.06,"l":9.66,"c":9.68,"v":9017100},{"d":"2010-06-25","o":9.75,"h":9.97,"l":9.65,"c":9.86,"v":16158400},{"d":"2010-06-28","o":9.97,"h":9.97,"l":9.72,"c":9.77,"v":4400100},{"d":"2010-06-29","o":9.63,"h":9.66,"l":9.22,"c":9.25,"v":8416200},{"d":"2010-06-30","o":9.24,"h":9.49,"l":9.15,"c":9.24,"v":9740700},{"d":"2010-07-01","o":9.2,"h":9.23,"l":8.99,"c":9.09,"v":8170600},{"d":"2010-07-02","o":9.17,"h":9.35,"l":9.04,"c":9.12,"v":4869900},{"d":"2010-07-06","o":9.26,"h":9.39,"l":8.82,"c":8.9,"v":8637100},{"d":"2010-07-07","o":9,"h":9.92,"l":8.95,"c":9.86,"v":17659400},{"d":"2010-07-08","o":10.06,"h":10.06,"l":9.65,"c":9.79,"v":8103800},{"d":"2010-07-09","o":9.67,"h":10.27,"l":9.67,"c":10.23,"v":12917700},{"d":"2010-07-12","o":10.17,"h":10.28,"l":10.07,"c":10.25,"v":6444500},{"d":"2010-07-13","o":10.41,"h":10.46,"l":10.16,"c":10.23,"v":4839100},{"d":"2010-07-14","o":10.16,"h":10.39,"l":10.1,"c":10.21,"v":5886900},{"d":"2010-07-15","o":10.17,"h":10.23,"l":10,"c":10.2,"v":5184700},{"d":"2010-07-16","o":10.11,"h":10.14,"l":9.91,"c":9.98,"v":7567800},{"d":"2010-07-19","o":10.08,"h":10.14,"l":9.97,"c":10.07,"v":3161100},{"d":"2010-07-20","o":9.9,"h":10.3,"l":9.89,"c":10.25,"v":4050500},{"d":"2010-07-21","o":10.28,"h":10.33,"l":9.96,"c":10.03,"v":4990300},{"d":"2010-07-22","o":10.16,"h":10.43,"l":10.11,"c":10.39,"v":5488100},{"d":"2010-07-23","o":10.39,"h":10.49,"l":10.26,"c":10.46,"v":5933900},{"d":"2010-07-26","o":10.43,"h":10.5,"l":10.36,"c":10.47,"v":4165100},{"d":"2010-07-27","o":10.54,"h":10.71,"l":10.43,"c":10.71,"v":6921900},{"d":"2010-07-28","o":10.63,"h":10.69,"l":10.49,"c":10.55,"v":3270600},{"d":"2010-07-29","o":10.66,"h":10.68,"l":10.27,"c":10.34,"v":4291500},{"d":"2010-07-30","o":10.22,"h":10.37,"l":10.12,"c":10.31,"v":4133400},{"d":"2010-08-02","o":10.46,"h":10.79,"l":10.46,"c":10.76,"v":5462900},{"d":"2010-08-03","o":10.69,"h":10.75,"l":10.42,"c":10.45,"v":5012400},{"d":"2010-08-04","o":10.44,"h":10.6,"l":10.33,"c":10.54,"v":3318000},{"d":"2010-08-05","o":10.45,"h":10.74,"l":10.42,"c":10.67,"v":4052200},{"d":"2010-08-06","o":10.56,"h":10.71,"l":10.03,"c":10.65,"v":7938200},{"d":"2010-08-09","o":10.7,"h":11.14,"l":10.66,"c":11.07,"v":9045600},{"d":"2010-08-10","o":10.93,"h":11.4,"l":10.91,"c":11.16,"v":9361500},{"d":"2010-08-11","o":10.96,"h":11.01,"l":10.6,"c":10.61,"v":5679800},{"d":"2010-08-12","o":10.48,"h":10.75,"l":10.3,"c":10.59,"v":4506800},{"d":"2010-08-13","o":10.52,"h":10.95,"l":10.51,"c":10.62,"v":4378100},{"d":"2010-08-16","o":10.54,"h":10.77,"l":10.33,"c":10.66,"v":4505900},{"d":"2010-08-17","o":10.77,"h":11.04,"l":10.63,"c":10.93,"v":4741200},{"d":"2010-08-18","o":10.9,"h":11.05,"l":10.82,"c":10.9,"v":4265800},{"d":"2010-08-19","o":10.85,"h":10.85,"l":10.56,"c":10.58,"v":4523900},{"d":"2010-08-20","o":10.5,"h":10.54,"l":10.37,"c":10.4,"v":5073600},{"d":"2010-08-23","o":10.47,"h":10.63,"l":10.42,"c":10.46,"v":3269500},{"d":"2010-08-24","o":10.31,"h":10.46,"l":10.21,"c":10.27,"v":6723400},{"d":"2010-08-25","o":10.26,"h":10.49,"l":10.13,"c":10.43,"v":7568200},{"d":"2010-08-26","o":10.52,"h":10.62,"l":10.35,"c":10.4,"v":7604100},{"d":"2010-08-27","o":10.51,"h":10.63,"l":10.29,"c":10.6,"v":4382500},{"d":"2010-08-30","o":10.57,"h":10.63,"l":10.39,"c":10.4,"v":2539900},{"d":"2010-08-31","o":10.35,"h":10.49,"l":10.21,"c":10.24,"v":6239500},{"d":"2010-09-01","o":10.36,"h":10.68,"l":10.29,"c":10.66,"v":5449500},{"d":"2010-09-02","o":10.7,"h":10.93,"l":10.56,"c":10.93,"v":3722600},{"d":"2010-09-03","o":10.95,"h":11.15,"l":10.91,"c":11.14,"v":3586800},{"d":"2010-09-07","o":11.02,"h":11.05,"l":10.85,"c":11,"v":2900000},{"d":"2010-09-08","o":11.06,"h":11.24,"l":10.97,"c":11.02,"v":3858400},{"d":"2010-09-09","o":11.15,"h":11.19,"l":10.96,"c":11.11,"v":2883500},{"d":"2010-09-10","o":11.08,"h":11.12,"l":11,"c":11.05,"v":2354400},{"d":"2010-09-13","o":11.17,"h":11.21,"l":11.07,"c":11.16,"v":4350400},{"d":"2010-09-14","o":11.1,"h":11.29,"l":11.02,"c":11.19,"v":3480600},{"d":"2010-09-15","o":11.15,"h":11.16,"l":10.88,"c":10.98,"v":4611000},{"d":"2010-09-16","o":10.88,"h":10.97,"l":10.77,"c":10.9,"v":1989300},{"d":"2010-09-17","o":11.01,"h":11.04,"l":10.78,"c":10.88,"v":4327700},{"d":"2010-09-20","o":10.88,"h":11.41,"l":10.88,"c":11.38,"v":5320900},{"d":"2010-09-21","o":11.36,"h":11.54,"l":11.21,"c":11.38,"v":6998200},{"d":"2010-09-22","o":11.31,"h":11.44,"l":11.14,"c":11.25,"v":4167900},{"d":"2010-09-23","o":11.12,"h":11.17,"l":11.02,"c":11.09,"v":3272600},{"d":"2010-09-24","o":11.24,"h":11.36,"l":11.16,"c":11.35,"v":3086000},{"d":"2010-09-27","o":11.35,"h":11.5,"l":11.33,"c":11.39,"v":4021700},{"d":"2010-09-28","o":11.44,"h":11.5,"l":11.25,"c":11.48,"v":5047100},{"d":"2010-09-29","o":11.37,"h":11.5,"l":11.21,"c":11.39,"v":5841500},{"d":"2010-09-30","o":11.47,"h":11.57,"l":11.21,"c":11.35,"v":4932400},{"d":"2010-10-01","o":11.44,"h":11.57,"l":11.38,"c":11.54,"v":3966600},{"d":"2010-10-04","o":11.5,"h":11.6,"l":11.3,"c":11.37,"v":2770400},{"d":"2010-10-05","o":11.55,"h":11.73,"l":11.51,"c":11.68,"v":3050800},{"d":"2010-10-06","o":11.63,"h":11.77,"l":11.58,"c":11.75,"v":3722600},{"d":"2010-10-07","o":11.8,"h":11.83,"l":11.69,"c":11.8,"v":3926000},{"d":"2010-10-08","o":11.84,"h":12.04,"l":11.77,"c":11.97,"v":3579700},{"d":"2010-10-11","o":12.04,"h":12.41,"l":12,"c":12.22,"v":6411600},{"d":"2010-10-12","o":12.24,"h":12.34,"l":12.12,"c":12.3,"v":5162100},{"d":"2010-10-13","o":12.38,"h":12.54,"l":12.31,"c":12.52,"v":5852100},{"d":"2010-10-14","o":12.49,"h":12.54,"l":12.25,"c":12.28,"v":5117400},{"d":"2010-10-15","o":12.45,"h":12.49,"l":12.21,"c":12.32,"v":4647200},{"d":"2010-10-18","o":12.34,"h":12.52,"l":12.28,"c":12.46,"v":4602800},{"d":"2010-10-19","o":12.25,"h":12.38,"l":12.1,"c":12.18,"v":5499400},{"d":"2010-10-20","o":12.2,"h":12.37,"l":12.17,"c":12.25,"v":5910500},{"d":"2010-10-21","o":12.3,"h":12.41,"l":12.05,"c":12.18,"v":6679500},{"d":"2010-10-22","o":12.21,"h":12.36,"l":12.18,"c":12.31,"v":3706800},{"d":"2010-10-25","o":12.46,"h":12.49,"l":12.25,"c":12.32,"v":4112800},{"d":"2010-10-26","o":12.24,"h":12.25,"l":12.04,"c":12.11,"v":4616500},{"d":"2010-10-27","o":11.95,"h":11.98,"l":11.66,"c":11.87,"v":5976600},{"d":"2010-10-28","o":11.98,"h":12.08,"l":11.89,"c":11.96,"v":2816200},{"d":"2010-10-29","o":11.94,"h":12.11,"l":11.9,"c":11.94,"v":4196000},{"d":"2010-11-01","o":12.06,"h":12.14,"l":11.73,"c":11.83,"v":4552300},{"d":"2010-11-02","o":12,"h":12.02,"l":11.89,"c":11.96,"v":4873500},{"d":"2010-11-03","o":11.96,"h":12.03,"l":11.7,"c":11.9,"v":3646500},{"d":"2010-11-04","o":11.96,"h":12.11,"l":11.87,"c":11.95,"v":7175900},{"d":"2010-11-05","o":11.93,"h":11.97,"l":11.71,"c":11.76,"v":4493200},{"d":"2010-11-08","o":11.75,"h":11.79,"l":11.61,"c":11.76,"v":6024900},{"d":"2010-11-09","o":11.77,"h":11.87,"l":11.62,"c":11.68,"v":6237000},{"d":"2010-11-10","o":11.63,"h":11.71,"l":11.51,"c":11.7,"v":4841600},{"d":"2010-11-11","o":11.59,"h":11.73,"l":11.52,"c":11.7,"v":3801500},{"d":"2010-11-12","o":11.63,"h":11.66,"l":11.42,"c":11.46,"v":4713300},{"d":"2010-11-15","o":11.52,"h":11.7,"l":11.52,"c":11.56,"v":5054400},{"d":"2010-11-16","o":11.5,"h":11.54,"l":11.22,"c":11.47,"v":8100200},{"d":"2010-11-17","o":11.42,"h":11.63,"l":11.35,"c":11.51,"v":5744800},{"d":"2010-11-18","o":11.61,"h":11.64,"l":11.46,"c":11.47,"v":6577500},{"d":"2010-11-19","o":11.44,"h":11.46,"l":11.19,"c":11.25,"v":6759900},{"d":"2010-11-22","o":11.21,"h":11.33,"l":11.01,"c":11.27,"v":5404300},{"d":"2010-11-23","o":11.11,"h":11.13,"l":10.87,"c":10.89,"v":6218300},{"d":"2010-11-24","o":10.94,"h":11.07,"l":10.79,"c":10.9,"v":8759500},{"d":"2010-11-26","o":10.85,"h":11.1,"l":10.81,"c":10.93,"v":3612200},{"d":"2010-11-29","o":10.83,"h":10.91,"l":10.7,"c":10.86,"v":5658400},{"d":"2010-11-30","o":10.72,"h":10.85,"l":10.7,"c":10.81,"v":5082400},{"d":"2010-12-01","o":10.95,"h":11,"l":10.87,"c":10.92,"v":5010400},{"d":"2010-12-02","o":10.95,"h":11.3,"l":10.91,"c":11.27,"v":9026500},{"d":"2010-12-03","o":11.16,"h":11.43,"l":11.16,"c":11.4,"v":6374600},{"d":"2010-12-06","o":11.36,"h":11.57,"l":11.28,"c":11.49,"v":6901900},{"d":"2010-12-07","o":11.62,"h":11.7,"l":11.4,"c":11.43,"v":6437900},{"d":"2010-12-08","o":11.46,"h":11.54,"l":11.27,"c":11.35,"v":2912800},{"d":"2010-12-09","o":11.44,"h":11.52,"l":11.33,"c":11.35,"v":3719800},{"d":"2010-12-10","o":11.35,"h":11.45,"l":11.31,"c":11.39,"v":2152000},{"d":"2010-12-13","o":11.46,"h":11.46,"l":11.35,"c":11.39,"v":2364400},{"d":"2010-12-14","o":11.4,"h":11.46,"l":11.24,"c":11.31,"v":3297800},{"d":"2010-12-15","o":11.25,"h":11.38,"l":11.15,"c":11.19,"v":3390200},{"d":"2010-12-16","o":11.19,"h":11.32,"l":11.09,"c":11.31,"v":2722200},{"d":"2010-12-17","o":11.32,"h":11.48,"l":11.28,"c":11.44,"v":8934800},{"d":"2010-12-20","o":11.53,"h":11.76,"l":11.52,"c":11.76,"v":5309100},{"d":"2010-12-21","o":11.76,"h":12.28,"l":11.75,"c":12.12,"v":13015300},{"d":"2010-12-22","o":12.08,"h":12.46,"l":12.05,"c":12.36,"v":8952400},{"d":"2010-12-23","o":12.35,"h":12.41,"l":12.23,"c":12.23,"v":8260700},{"d":"2010-12-27","o":12.15,"h":12.21,"l":12.1,"c":12.17,"v":2415500},{"d":"2010-12-28","o":12.18,"h":12.2,"l":12.04,"c":12.09,"v":2481000},{"d":"2010-12-29","o":12.12,"h":12.17,"l":12.09,"c":12.15,"v":1818000},{"d":"2010-12-30","o":12.12,"h":12.27,"l":12.1,"c":12.2,"v":2636800},{"d":"2010-12-31","o":12.16,"h":12.27,"l":12.15,"c":12.18,"v":2171400},{"d":"2011-01-03","o":12.34,"h":12.68,"l":12.23,"c":12.54,"v":10313500},{"d":"2011-01-04","o":12.52,"h":12.6,"l":12.39,"c":12.6,"v":5636100},{"d":"2011-01-05","o":12.51,"h":12.85,"l":12.46,"c":12.77,"v":9064600},{"d":"2011-01-06","o":12.74,"h":13,"l":12.63,"c":12.99,"v":13255400},{"d":"2011-01-07","o":12.99,"h":13.17,"l":12.81,"c":12.99,"v":10993300},{"d":"2011-01-10","o":12.9,"h":13,"l":12.81,"c":12.97,"v":4636800},{"d":"2011-01-11","o":13.03,"h":13.26,"l":12.93,"c":13.14,"v":8020900},{"d":"2011-01-12","o":13.22,"h":13.27,"l":12.86,"c":12.94,"v":8323300},{"d":"2011-01-13","o":12.94,"h":13.08,"l":12.84,"c":12.93,"v":2484800},{"d":"2011-01-14","o":12.9,"h":13.09,"l":12.87,"c":12.99,"v":3217600},{"d":"2011-01-18","o":12.95,"h":13.1,"l":12.9,"c":12.95,"v":3881200},{"d":"2011-01-19","o":12.91,"h":13,"l":12.58,"c":12.75,"v":4876200},{"d":"2011-01-20","o":12.75,"h":13.05,"l":12.71,"c":12.92,"v":6327200},{"d":"2011-01-21","o":13.1,"h":13.1,"l":12.82,"c":12.86,"v":4633500},{"d":"2011-01-24","o":12.92,"h":12.98,"l":12.83,"c":12.94,"v":8125000},{"d":"2011-01-25","o":12.9,"h":12.98,"l":12.8,"c":12.83,"v":4946200},{"d":"2011-01-26","o":12.76,"h":12.86,"l":12.6,"c":12.63,"v":6345800},{"d":"2011-01-27","o":12.6,"h":12.86,"l":12.56,"c":12.65,"v":6544200},{"d":"2011-01-28","o":12.65,"h":12.76,"l":12.33,"c":12.37,"v":6497200},{"d":"2011-01-31","o":12.44,"h":12.52,"l":12.19,"c":12.4,"v":7283800},{"d":"2011-02-01","o":12.49,"h":12.78,"l":12.39,"c":12.66,"v":7967900},{"d":"2011-02-02","o":12.56,"h":12.71,"l":12.44,"c":12.56,"v":3680300},{"d":"2011-02-03","o":12.5,"h":12.57,"l":12.3,"c":12.56,"v":5999000},{"d":"2011-02-04","o":12.55,"h":12.57,"l":12.29,"c":12.42,"v":3997700},{"d":"2011-02-07","o":12.43,"h":12.57,"l":12.37,"c":12.55,"v":2638400},{"d":"2011-02-08","o":12.55,"h":12.61,"l":12.47,"c":12.51,"v":4221300},{"d":"2011-02-09","o":12.34,"h":12.43,"l":12.26,"c":12.35,"v":3333500},{"d":"2011-02-10","o":12.28,"h":12.6,"l":12.28,"c":12.49,"v":5538700},{"d":"2011-02-11","o":12.38,"h":12.5,"l":12.19,"c":12.45,"v":5104900},{"d":"2011-02-14","o":12.47,"h":12.58,"l":12.46,"c":12.54,"v":4059700},{"d":"2011-02-15","o":12.51,"h":12.57,"l":12.44,"c":12.53,"v":3080000},{"d":"2011-02-16","o":12.57,"h":12.57,"l":12.32,"c":12.53,"v":3751800},{"d":"2011-02-17","o":12.47,"h":12.88,"l":12.46,"c":12.84,"v":4178400},{"d":"2011-02-18","o":12.86,"h":12.92,"l":12.79,"c":12.88,"v":3105600},{"d":"2011-02-22","o":12.71,"h":12.72,"l":12.32,"c":12.34,"v":4990500},{"d":"2011-02-23","o":12.36,"h":12.43,"l":12.22,"c":12.25,"v":3983700},{"d":"2011-02-24","o":12.23,"h":12.28,"l":11.99,"c":12.07,"v":4778800},{"d":"2011-02-25","o":12.17,"h":12.39,"l":12.1,"c":12.26,"v":3832100},{"d":"2011-02-28","o":12.3,"h":12.6,"l":12.24,"c":12.37,"v":5660300},{"d":"2011-03-01","o":12.41,"h":13.01,"l":12.41,"c":12.73,"v":8236200},{"d":"2011-03-02","o":12.73,"h":12.9,"l":12.65,"c":12.81,"v":4584800},{"d":"2011-03-03","o":12.95,"h":13.13,"l":12.91,"c":13.11,"v":5489600},{"d":"2011-03-04","o":13.12,"h":13.19,"l":13.01,"c":13.09,"v":5255600},{"d":"2011-03-07","o":13.13,"h":13.2,"l":12.87,"c":12.97,"v":5035900},{"d":"2011-03-08","o":12.98,"h":13.25,"l":12.98,"c":13.25,"v":4902100},{"d":"2011-03-09","o":13.18,"h":13.4,"l":12.91,"c":13.38,"v":4423000},{"d":"2011-03-10","o":13.2,"h":13.29,"l":12.97,"c":13.11,"v":4494500},{"d":"2011-03-11","o":13.14,"h":13.24,"l":13.05,"c":13.1,"v":4166100},{"d":"2011-03-14","o":12.97,"h":12.97,"l":12.51,"c":12.74,"v":9703300},{"d":"2011-03-15","o":12.39,"h":12.66,"l":12.25,"c":12.57,"v":6114600},{"d":"2011-03-16","o":12.5,"h":12.54,"l":12.09,"c":12.21,"v":7782400},{"d":"2011-03-17","o":12.5,"h":12.77,"l":12.38,"c":12.75,"v":7367900},{"d":"2011-03-18","o":12.88,"h":12.97,"l":12.3,"c":12.31,"v":7875900},{"d":"2011-03-21","o":12.56,"h":12.72,"l":12.47,"c":12.62,"v":5351600},{"d":"2011-03-22","o":12.66,"h":12.71,"l":12.37,"c":12.47,"v":4235300},{"d":"2011-03-23","o":12.43,"h":12.53,"l":12.31,"c":12.46,"v":5071100},{"d":"2011-03-24","o":12.5,"h":12.71,"l":12.4,"c":12.57,"v":3445400},{"d":"2011-03-25","o":12.59,"h":12.75,"l":12.43,"c":12.71,"v":3968100},{"d":"2011-03-28","o":12.75,"h":12.88,"l":12.59,"c":12.59,"v":2907800},{"d":"2011-03-29","o":12.67,"h":12.84,"l":12.58,"c":12.84,"v":3122900},{"d":"2011-03-30","o":12.91,"h":13.15,"l":12.9,"c":13.07,"v":6080500},{"d":"2011-03-31","o":13.01,"h":13.06,"l":12.89,"c":13,"v":4404800},{"d":"2011-04-01","o":13.06,"h":13.15,"l":12.95,"c":13.09,"v":3579400},{"d":"2011-04-04","o":13.12,"h":13.22,"l":12.95,"c":13.01,"v":3723800},{"d":"2011-04-05","o":12.95,"h":13.04,"l":12.9,"c":12.91,"v":2656900},{"d":"2011-04-06","o":12.9,"h":13.33,"l":12.9,"c":13.23,"v":7073500},{"d":"2011-04-07","o":13.18,"h":13.24,"l":13.08,"c":13.22,"v":3534600},{"d":"2011-04-08","o":13.34,"h":13.5,"l":13.2,"c":13.26,"v":4917200},{"d":"2011-04-11","o":13.3,"h":13.3,"l":12.82,"c":12.88,"v":4191100},{"d":"2011-04-12","o":12.8,"h":12.85,"l":12.57,"c":12.64,"v":4088500},{"d":"2011-04-13","o":12.68,"h":12.83,"l":12.67,"c":12.75,"v":3374400},{"d":"2011-04-14","o":12.66,"h":12.84,"l":12.52,"c":12.78,"v":5279300},{"d":"2011-04-15","o":12.78,"h":12.84,"l":12.69,"c":12.83,"v":5609300},{"d":"2011-04-18","o":12.64,"h":12.67,"l":12.42,"c":12.53,"v":6708800},{"d":"2011-04-19","o":12.54,"h":12.66,"l":12.45,"c":12.47,"v":6531700},{"d":"2011-04-20","o":12.9,"h":13.27,"l":12.78,"c":12.88,"v":12797800},{"d":"2011-04-21","o":12.94,"h":13.08,"l":12.87,"c":13.01,"v":6972500},{"d":"2011-04-25","o":12.98,"h":12.98,"l":12.85,"c":12.89,"v":4439600},{"d":"2011-04-26","o":12.96,"h":12.99,"l":12.84,"c":12.9,"v":6600000},{"d":"2011-04-27","o":12.95,"h":13.06,"l":12.87,"c":13.01,"v":10399300},{"d":"2011-04-28","o":12.98,"h":13.23,"l":12.88,"c":13.2,"v":7102400},{"d":"2011-04-29","o":13.16,"h":13.35,"l":13.1,"c":13.24,"v":3818300},{"d":"2011-05-02","o":13.3,"h":13.42,"l":13.19,"c":13.19,"v":3965600},{"d":"2011-05-03","o":13.22,"h":13.39,"l":13.15,"c":13.26,"v":6524600},{"d":"2011-05-04","o":13.22,"h":13.23,"l":13.03,"c":13.05,"v":5214000},{"d":"2011-05-05","o":12.96,"h":13.24,"l":12.82,"c":12.93,"v":6907400},{"d":"2011-05-06","o":13.1,"h":13.23,"l":12.86,"c":12.93,"v":4805700},{"d":"2011-05-09","o":12.96,"h":13.2,"l":12.81,"c":13.14,"v":6166400},{"d":"2011-05-10","o":13.23,"h":13.24,"l":12.91,"c":13.05,"v":8304300},{"d":"2011-05-11","o":13.07,"h":13.11,"l":12.73,"c":12.82,"v":6003400},{"d":"2011-05-12","o":12.79,"h":12.85,"l":12.5,"c":12.58,"v":9300000},{"d":"2011-05-13","o":12.64,"h":12.7,"l":12.38,"c":12.44,"v":6763600},{"d":"2011-05-16","o":12.45,"h":12.58,"l":12.36,"c":12.53,"v":5710600},{"d":"2011-05-17","o":12.47,"h":12.52,"l":12.37,"c":12.4,"v":7324600},{"d":"2011-05-18","o":12.4,"h":12.74,"l":12.3,"c":12.66,"v":8981700},{"d":"2011-05-19","o":12.76,"h":12.93,"l":12.7,"c":12.93,"v":7940900},{"d":"2011-05-20","o":13.06,"h":13.17,"l":12.95,"c":13.02,"v":10225900},{"d":"2011-05-23","o":12.85,"h":12.87,"l":12.49,"c":12.52,"v":9611900},{"d":"2011-05-24","o":12.57,"h":12.63,"l":12.45,"c":12.47,"v":9694400},{"d":"2011-05-25","o":12.42,"h":12.82,"l":12.36,"c":12.74,"v":7258700},{"d":"2011-05-26","o":12.8,"h":12.86,"l":12.63,"c":12.71,"v":6207300},{"d":"2011-05-27","o":12.74,"h":12.82,"l":12.68,"c":12.76,"v":2037500},{"d":"2011-05-31","o":12.88,"h":12.98,"l":12.8,"c":12.96,"v":4451900},{"d":"2011-06-01","o":12.93,"h":13,"l":12.69,"c":12.74,"v":5983500},{"d":"2011-06-02","o":12.69,"h":12.72,"l":12.5,"c":12.54,"v":5789000},{"d":"2011-06-03","o":12.36,"h":12.53,"l":12.26,"c":12.46,"v":4669600},{"d":"2011-06-06","o":12.42,"h":12.47,"l":12.27,"c":12.3,"v":5743200},{"d":"2011-06-07","o":12.34,"h":12.45,"l":12.23,"c":12.33,"v":5616300},{"d":"2011-06-08","o":12.33,"h":12.47,"l":12.3,"c":12.35,"v":4061500},{"d":"2011-06-09","o":12.35,"h":12.44,"l":12.26,"c":12.44,"v":7414800},{"d":"2011-06-10","o":12.33,"h":12.4,"l":12.24,"c":12.31,"v":6762200},{"d":"2011-06-13","o":12.33,"h":12.47,"l":12.27,"c":12.37,"v":5038200},{"d":"2011-06-14","o":12.52,"h":12.52,"l":12.17,"c":12.3,"v":8532700},{"d":"2011-06-15","o":12.23,"h":12.31,"l":12.04,"c":12.07,"v":6695800},{"d":"2011-06-16","o":12.17,"h":12.33,"l":12.1,"c":12.17,"v":6401500},{"d":"2011-06-17","o":12.3,"h":12.41,"l":12.2,"c":12.27,"v":4804100},{"d":"2011-06-20","o":12.2,"h":12.41,"l":12.16,"c":12.27,"v":5362900},{"d":"2011-06-21","o":12.35,"h":12.53,"l":12.28,"c":12.49,"v":5289000},{"d":"2011-06-22","o":12.43,"h":12.54,"l":12.34,"c":12.34,"v":4066400},{"d":"2011-06-23","o":12.17,"h":12.23,"l":12.03,"c":12.21,"v":8830000},{"d":"2011-06-24","o":12.23,"h":12.29,"l":12.05,"c":12.12,"v":6366100},{"d":"2011-06-27","o":12.18,"h":12.22,"l":12.07,"c":12.21,"v":4527300},{"d":"2011-06-28","o":12.26,"h":12.58,"l":12.22,"c":12.46,"v":6109300},{"d":"2011-06-29","o":12.48,"h":12.68,"l":12.38,"c":12.6,"v":6783900},{"d":"2011-06-30","o":12.68,"h":12.76,"l":12.57,"c":12.74,"v":6323300},{"d":"2011-07-01","o":12.73,"h":12.98,"l":12.68,"c":12.98,"v":3636300},{"d":"2011-07-05","o":13.05,"h":13.16,"l":12.8,"c":12.84,"v":7324500},{"d":"2011-07-06","o":12.85,"h":13,"l":12.72,"c":12.97,"v":6736300},{"d":"2011-07-07","o":13.08,"h":13.2,"l":13.05,"c":13.13,"v":5681500},{"d":"2011-07-08","o":13,"h":13.07,"l":12.9,"c":13.06,"v":3833200},{"d":"2011-07-11","o":12.89,"h":12.89,"l":12.71,"c":12.75,"v":4083700},{"d":"2011-07-12","o":12.67,"h":12.83,"l":12.65,"c":12.65,"v":4860100},{"d":"2011-07-13","o":12.7,"h":12.84,"l":12.66,"c":12.7,"v":6542600},{"d":"2011-07-14","o":12.68,"h":12.8,"l":12.53,"c":12.58,"v":5960500},{"d":"2011-07-15","o":12.64,"h":12.67,"l":12.42,"c":12.54,"v":4461200},{"d":"2011-07-18","o":12.43,"h":12.47,"l":12.16,"c":12.29,"v":5956700},{"d":"2011-07-19","o":12.35,"h":12.56,"l":12.32,"c":12.53,"v":6231200},{"d":"2011-07-20","o":12.56,"h":12.67,"l":12.49,"c":12.58,"v":3693000},{"d":"2011-07-21","o":12.67,"h":12.8,"l":12.64,"c":12.78,"v":6608300},{"d":"2011-07-22","o":12.81,"h":12.81,"l":12.62,"c":12.68,"v":2330000},{"d":"2011-07-25","o":12.59,"h":12.95,"l":12.55,"c":12.88,"v":9087400},{"d":"2011-07-26","o":12.9,"h":12.9,"l":12.69,"c":12.8,"v":4852500},{"d":"2011-07-27","o":12.72,"h":12.84,"l":12.69,"c":12.71,"v":9696300},{"d":"2011-07-28","o":12.69,"h":12.73,"l":12.44,"c":12.46,"v":6857000},{"d":"2011-07-29","o":12.35,"h":12.55,"l":12.18,"c":12.31,"v":5647500},{"d":"2011-08-01","o":12.39,"h":12.43,"l":12.06,"c":12.18,"v":5516200},{"d":"2011-08-02","o":12.05,"h":12.13,"l":11.7,"c":11.73,"v":10841000},{"d":"2011-08-03","o":11.71,"h":11.79,"l":11.33,"c":11.69,"v":10343500},{"d":"2011-08-04","o":11.45,"h":11.51,"l":10.75,"c":10.75,"v":11527600},{"d":"2011-08-05","o":11,"h":11.15,"l":10.49,"c":10.82,"v":14234300},{"d":"2011-08-08","o":10.44,"h":10.48,"l":9.22,"c":9.6,"v":16622900},{"d":"2011-08-09","o":9.69,"h":9.95,"l":9.32,"c":9.9,"v":12565600},{"d":"2011-08-10","o":9.69,"h":9.91,"l":9.42,"c":9.68,"v":15179700},{"d":"2011-08-11","o":9.71,"h":10.56,"l":9.71,"c":10.43,"v":15999700},{"d":"2011-08-12","o":10.49,"h":10.78,"l":10.46,"c":10.51,"v":9171200},{"d":"2011-08-15","o":10.6,"h":11.04,"l":10.6,"c":11.02,"v":5832000},{"d":"2011-08-16","o":10.92,"h":11.02,"l":10.75,"c":10.88,"v":6208300},{"d":"2011-08-17","o":10.97,"h":11.23,"l":10.81,"c":10.91,"v":6814100},{"d":"2011-08-18","o":10.6,"h":10.65,"l":10.22,"c":10.45,"v":11701400},{"d":"2011-08-19","o":10.31,"h":10.5,"l":10.16,"c":10.18,"v":8231600},{"d":"2011-08-22","o":10.42,"h":10.62,"l":10.04,"c":10.17,"v":9074800},{"d":"2011-08-23","o":10.22,"h":10.47,"l":10.05,"c":10.47,"v":5797000},{"d":"2011-08-24","o":10.38,"h":10.69,"l":10.38,"c":10.66,"v":4596200},{"d":"2011-08-25","o":10.69,"h":10.76,"l":10.09,"c":10.23,"v":8183100},{"d":"2011-08-26","o":10.16,"h":10.47,"l":9.9,"c":10.35,"v":5355700},{"d":"2011-08-29","o":10.56,"h":10.88,"l":10.55,"c":10.87,"v":4429900},{"d":"2011-08-30","o":10.83,"h":10.89,"l":10.62,"c":10.65,"v":5946000},{"d":"2011-08-31","o":10.77,"h":10.94,"l":10.72,"c":10.86,"v":5256200},{"d":"2011-09-01","o":10.85,"h":10.92,"l":10.63,"c":10.64,"v":6646900},{"d":"2011-09-02","o":10.43,"h":10.5,"l":10.23,"c":10.32,"v":5475800},{"d":"2011-09-06","o":9.97,"h":10.56,"l":9.88,"c":10.53,"v":11678700},{"d":"2011-09-07","o":10.74,"h":10.98,"l":10.56,"c":10.86,"v":10993700},{"d":"2011-09-08","o":10.87,"h":10.98,"l":10.66,"c":10.68,"v":7097200},{"d":"2011-09-09","o":10.49,"h":10.59,"l":10.21,"c":10.33,"v":7673100},{"d":"2011-09-12","o":10.08,"h":10.41,"l":10.08,"c":10.4,"v":7209300},{"d":"2011-09-13","o":10.43,"h":10.51,"l":10.28,"c":10.38,"v":6985700},{"d":"2011-09-14","o":10.44,"h":10.71,"l":10.35,"c":10.59,"v":6553100},{"d":"2011-09-15","o":10.7,"h":10.89,"l":10.6,"c":10.89,"v":6818300},{"d":"2011-09-16","o":10.97,"h":11.15,"l":10.93,"c":11.06,"v":6120600},{"d":"2011-09-19","o":10.87,"h":10.98,"l":10.81,"c":10.93,"v":6312300},{"d":"2011-09-20","o":10.96,"h":11.07,"l":10.68,"c":10.72,"v":6521400},{"d":"2011-09-21","o":10.69,"h":10.84,"l":10.35,"c":10.36,"v":7751900},{"d":"2011-09-22","o":9.99,"h":10.02,"l":9.69,"c":9.83,"v":15174100},{"d":"2011-09-23","o":9.8,"h":10.14,"l":9.75,"c":9.87,"v":9893500},{"d":"2011-09-26","o":10.02,"h":10.1,"l":9.72,"c":10.07,"v":8120600},{"d":"2011-09-27","o":10.33,"h":10.44,"l":10.13,"c":10.19,"v":9308600},{"d":"2011-09-28","o":10.21,"h":10.31,"l":9.94,"c":9.95,"v":7917900},{"d":"2011-09-29","o":10.19,"h":10.28,"l":10.04,"c":10.26,"v":6978900},{"d":"2011-09-30","o":10.12,"h":10.12,"l":9.76,"c":9.76,"v":7583300},{"d":"2011-10-03","o":9.68,"h":9.85,"l":9.44,"c":9.44,"v":7379700},{"d":"2011-10-04","o":9.29,"h":9.44,"l":9,"c":9.44,"v":9700000},{"d":"2011-10-05","o":9.47,"h":9.79,"l":9.29,"c":9.76,"v":8246500},{"d":"2011-10-06","o":9.69,"h":10.22,"l":9.66,"c":10.16,"v":6571900},{"d":"2011-10-07","o":10.21,"h":10.22,"l":9.86,"c":10.02,"v":6427600},{"d":"2011-10-10","o":10.26,"h":10.48,"l":10.16,"c":10.35,"v":5359300},{"d":"2011-10-11","o":10.26,"h":10.46,"l":10.2,"c":10.21,"v":5218200},{"d":"2011-10-12","o":10.27,"h":10.58,"l":10.23,"c":10.47,"v":5510600},{"d":"2011-10-13","o":10.36,"h":10.46,"l":10.14,"c":10.39,"v":6205400},{"d":"2011-10-14","o":10.55,"h":10.65,"l":10.48,"c":10.51,"v":5118400},{"d":"2011-10-17","o":10.48,"h":10.52,"l":10.23,"c":10.25,"v":4963600},{"d":"2011-10-18","o":10.26,"h":10.82,"l":10.18,"c":10.7,"v":9919000},{"d":"2011-10-19","o":10.71,"h":10.97,"l":10.65,"c":10.79,"v":6712600},{"d":"2011-10-20","o":10.78,"h":10.86,"l":10.57,"c":10.82,"v":5589700},{"d":"2011-10-21","o":10.95,"h":11.2,"l":10.95,"c":11.19,"v":5589300},{"d":"2011-10-24","o":11.22,"h":11.39,"l":11.13,"c":11.23,"v":5623000},{"d":"2011-10-25","o":11.16,"h":11.16,"l":10.8,"c":10.82,"v":5223100},{"d":"2011-10-26","o":11.13,"h":11.25,"l":10.86,"c":10.96,"v":6523200},{"d":"2011-10-27","o":11.29,"h":11.7,"l":11.29,"c":11.51,"v":9985800},{"d":"2011-10-28","o":11.5,"h":11.7,"l":11.3,"c":11.65,"v":5400500},{"d":"2011-10-31","o":11.49,"h":11.5,"l":11.22,"c":11.22,"v":5034200},{"d":"2011-11-01","o":10.8,"h":11.21,"l":10.8,"c":10.94,"v":7131300},{"d":"2011-11-02","o":11.12,"h":11.42,"l":11.08,"c":11.29,"v":5817000},{"d":"2011-11-03","o":11.4,"h":11.67,"l":11.3,"c":11.58,"v":5835800},{"d":"2011-11-04","o":11.97,"h":12.11,"l":11.61,"c":11.91,"v":8018000},{"d":"2011-11-07","o":11.85,"h":11.96,"l":11.78,"c":11.93,"v":5436700},{"d":"2011-11-08","o":11.95,"h":12.14,"l":11.84,"c":12.12,"v":4959400},{"d":"2011-11-09","o":11.8,"h":11.8,"l":11.36,"c":11.41,"v":7521500},{"d":"2011-11-10","o":11.62,"h":11.67,"l":11.35,"c":11.48,"v":4755300},{"d":"2011-11-11","o":11.73,"h":11.78,"l":11.6,"c":11.78,"v":3523700},{"d":"2011-11-14","o":11.64,"h":11.79,"l":11.59,"c":11.7,"v":4206700},{"d":"2011-11-15","o":11.65,"h":11.88,"l":11.61,"c":11.82,"v":3646000},{"d":"2011-11-16","o":11.65,"h":11.92,"l":11.56,"c":11.7,"v":5345000},{"d":"2011-11-17","o":11.67,"h":11.68,"l":11.37,"c":11.49,"v":7689500},{"d":"2011-11-18","o":11.61,"h":11.81,"l":11.55,"c":11.75,"v":6264300},{"d":"2011-11-21","o":11.6,"h":11.61,"l":11.28,"c":11.49,"v":5940100},{"d":"2011-11-22","o":11.44,"h":11.51,"l":11.11,"c":11.25,"v":7039300},{"d":"2011-11-23","o":11.15,"h":11.22,"l":10.96,"c":11.12,"v":8625900},{"d":"2011-11-25","o":11.07,"h":11.25,"l":11.07,"c":11.09,"v":1478300},{"d":"2011-11-28","o":11.41,"h":11.62,"l":11.33,"c":11.42,"v":6274000},{"d":"2011-11-29","o":11.66,"h":11.77,"l":11.45,"c":11.65,"v":5773100},{"d":"2011-11-30","o":12,"h":12.11,"l":11.88,"c":12.08,"v":7044000},{"d":"2011-12-01","o":12.01,"h":12.24,"l":11.97,"c":12.11,"v":6622400},{"d":"2011-12-02","o":12.2,"h":12.21,"l":11.86,"c":11.94,"v":7119800},{"d":"2011-12-05","o":12.13,"h":12.2,"l":11.97,"c":12.08,"v":5512800},{"d":"2011-12-06","o":12.1,"h":12.19,"l":11.95,"c":12.07,"v":5660700},{"d":"2011-12-07","o":11.99,"h":12.12,"l":11.96,"c":12.04,"v":3942400},{"d":"2011-12-08","o":11.94,"h":12,"l":11.47,"c":11.51,"v":8389900},{"d":"2011-12-09","o":11.6,"h":11.9,"l":11.59,"c":11.86,"v":5688000},{"d":"2011-12-12","o":11.73,"h":11.88,"l":11.6,"c":11.72,"v":5027900},{"d":"2011-12-13","o":11.81,"h":11.93,"l":11.61,"c":11.67,"v":7046900},{"d":"2011-12-14","o":11.62,"h":11.7,"l":11.48,"c":11.51,"v":5527500},{"d":"2011-12-15","o":11.68,"h":11.85,"l":11.56,"c":11.57,"v":5811800},{"d":"2011-12-16","o":11.65,"h":11.75,"l":11.43,"c":11.5,"v":7936900},{"d":"2011-12-19","o":11.59,"h":11.7,"l":11.44,"c":11.48,"v":5287000},{"d":"2011-12-20","o":11.67,"h":11.76,"l":11.58,"c":11.69,"v":8518000},{"d":"2011-12-21","o":11.69,"h":11.69,"l":11.49,"c":11.59,"v":5751700},{"d":"2011-12-22","o":11.66,"h":11.84,"l":11.64,"c":11.8,"v":4791300},{"d":"2011-12-23","o":11.83,"h":11.92,"l":11.78,"c":11.87,"v":4001500},{"d":"2011-12-27","o":11.8,"h":11.97,"l":11.74,"c":11.91,"v":2191600},{"d":"2011-12-28","o":11.94,"h":11.94,"l":11.67,"c":11.72,"v":2370200},{"d":"2011-12-29","o":11.81,"h":11.95,"l":11.79,"c":11.88,"v":2324700},{"d":"2011-12-30","o":11.85,"h":11.96,"l":11.81,"c":11.84,"v":1541900},{"d":"2012-01-03","o":12.03,"h":12.21,"l":11.85,"c":12.12,"v":7312000},{"d":"2012-01-04","o":12.05,"h":12.2,"l":12.01,"c":12.03,"v":3675600},{"d":"2012-01-05","o":12.02,"h":12.38,"l":11.9,"c":12.32,"v":8710600},{"d":"2012-01-06","o":12.28,"h":12.38,"l":12.14,"c":12.23,"v":7463600},{"d":"2012-01-09","o":12.23,"h":12.51,"l":12.17,"c":12.47,"v":6515500},{"d":"2012-01-10","o":12.6,"h":12.76,"l":12.58,"c":12.7,"v":8614600},{"d":"2012-01-11","o":12.68,"h":12.7,"l":12.54,"c":12.66,"v":2989300},{"d":"2012-01-12","o":12.71,"h":12.74,"l":12.49,"c":12.55,"v":4150800},{"d":"2012-01-13","o":12.47,"h":12.67,"l":12.42,"c":12.65,"v":4646600},{"d":"2012-01-17","o":12.77,"h":12.9,"l":12.69,"c":12.88,"v":6166400},{"d":"2012-01-18","o":12.83,"h":12.9,"l":12.74,"c":12.79,"v":3989700},{"d":"2012-01-19","o":12.84,"h":12.94,"l":12.75,"c":12.92,"v":4187800},{"d":"2012-01-20","o":12.92,"h":13.06,"l":12.84,"c":13.06,"v":4874700},{"d":"2012-01-23","o":13.04,"h":13.13,"l":12.86,"c":12.94,"v":7939200},{"d":"2012-01-24","o":12.87,"h":12.91,"l":12.71,"c":12.74,"v":4276400},{"d":"2012-01-25","o":12.71,"h":13.14,"l":12.66,"c":13.11,"v":6805500},{"d":"2012-01-26","o":13.15,"h":13.15,"l":12.86,"c":12.94,"v":5069300},{"d":"2012-01-27","o":12.9,"h":12.98,"l":12.79,"c":12.81,"v":4680100},{"d":"2012-01-30","o":12.71,"h":12.79,"l":12.63,"c":12.75,"v":3206400},{"d":"2012-01-31","o":12.86,"h":12.87,"l":12.56,"c":12.76,"v":4231400},{"d":"2012-02-01","o":12.84,"h":13.05,"l":12.83,"c":12.96,"v":4104200},{"d":"2012-02-02","o":12.97,"h":13.06,"l":12.93,"c":13.01,"v":2496200},{"d":"2012-02-03","o":13.14,"h":13.15,"l":12.9,"c":12.92,"v":3908900},{"d":"2012-02-06","o":12.87,"h":12.9,"l":12.75,"c":12.78,"v":2789200},{"d":"2012-02-07","o":12.71,"h":12.94,"l":12.68,"c":12.88,"v":3463800},{"d":"2012-02-08","o":12.88,"h":12.97,"l":12.83,"c":12.94,"v":2617100},{"d":"2012-02-09","o":13,"h":13.09,"l":12.86,"c":12.98,"v":2407400},{"d":"2012-02-10","o":12.88,"h":12.92,"l":12.79,"c":12.88,"v":2420100},{"d":"2012-02-13","o":13.06,"h":13.37,"l":13.04,"c":13.12,"v":4801500},{"d":"2012-02-14","o":13.17,"h":13.48,"l":13.05,"c":13.48,"v":5511400},{"d":"2012-02-15","o":13.5,"h":13.56,"l":13.39,"c":13.43,"v":4147500},{"d":"2012-02-16","o":13.47,"h":13.84,"l":13.42,"c":13.78,"v":4867500},{"d":"2012-02-17","o":13.81,"h":13.85,"l":13.53,"c":13.7,"v":5082000},{"d":"2012-02-21","o":13.71,"h":13.8,"l":13.61,"c":13.78,"v":3734100},{"d":"2012-02-22","o":13.79,"h":13.84,"l":13.66,"c":13.82,"v":2894500},{"d":"2012-02-23","o":13.82,"h":14.01,"l":13.63,"c":13.77,"v":5112700},{"d":"2012-02-24","o":13.75,"h":13.89,"l":13.63,"c":13.8,"v":4808400},{"d":"2012-02-27","o":13.76,"h":13.82,"l":13.41,"c":13.7,"v":6593100},{"d":"2012-02-28","o":13.74,"h":13.75,"l":13.4,"c":13.44,"v":4808200},{"d":"2012-02-29","o":13.52,"h":13.6,"l":13.31,"c":13.56,"v":6572000},{"d":"2012-03-01","o":13.46,"h":13.72,"l":13.44,"c":13.53,"v":3683500},{"d":"2012-03-02","o":13.51,"h":13.62,"l":13.38,"c":13.49,"v":3003300},{"d":"2012-03-05","o":13.41,"h":13.47,"l":13.25,"c":13.38,"v":3903300},{"d":"2012-03-06","o":13.24,"h":13.28,"l":12.91,"c":12.98,"v":6421700},{"d":"2012-03-07","o":12.93,"h":13.1,"l":12.88,"c":13.02,"v":3316600},{"d":"2012-03-08","o":13.14,"h":13.29,"l":13.1,"c":13.18,"v":5558500},{"d":"2012-03-09","o":13.27,"h":13.34,"l":13.17,"c":13.19,"v":3994700},{"d":"2012-03-12","o":13.23,"h":13.3,"l":13.14,"c":13.27,"v":3953500},{"d":"2012-03-13","o":13.37,"h":13.4,"l":13.17,"c":13.32,"v":5231100},{"d":"2012-03-14","o":13.3,"h":13.44,"l":12.99,"c":13,"v":7368800},{"d":"2012-03-15","o":13.05,"h":13.19,"l":13,"c":13.15,"v":7273600},{"d":"2012-03-16","o":13.16,"h":13.28,"l":13.08,"c":13.17,"v":6697900},{"d":"2012-03-19","o":13.17,"h":13.24,"l":13.1,"c":13.12,"v":3191900},{"d":"2012-03-20","o":13.02,"h":13.17,"l":12.97,"c":13.15,"v":5497000},{"d":"2012-03-21","o":13.13,"h":13.21,"l":13.05,"c":13.09,"v":2374100},{"d":"2012-03-22","o":12.98,"h":13.05,"l":12.78,"c":12.86,"v":4719900},{"d":"2012-03-23","o":12.93,"h":13.02,"l":12.88,"c":12.92,"v":3256400},{"d":"2012-03-26","o":13.03,"h":13.14,"l":12.95,"c":13.11,"v":5135000},{"d":"2012-03-27","o":13.15,"h":13.18,"l":13.04,"c":13.17,"v":6117300},{"d":"2012-03-28","o":13.13,"h":13.2,"l":12.87,"c":13.02,"v":5644000},{"d":"2012-03-29","o":12.9,"h":13.06,"l":12.75,"c":13.02,"v":5821000},{"d":"2012-03-30","o":13.13,"h":13.13,"l":12.99,"c":13.07,"v":4678900},{"d":"2012-04-02","o":13,"h":13.12,"l":12.93,"c":13.04,"v":4667700},{"d":"2012-04-03","o":13.07,"h":13.25,"l":12.94,"c":13.25,"v":8274700},{"d":"2012-04-04","o":13.06,"h":13.24,"l":13.05,"c":13.17,"v":4666200},{"d":"2012-04-05","o":13.11,"h":13.11,"l":12.86,"c":12.92,"v":4292800},{"d":"2012-04-09","o":12.7,"h":12.88,"l":12.7,"c":12.86,"v":4200900},{"d":"2012-04-10","o":12.79,"h":12.84,"l":12.47,"c":12.5,"v":5236300},{"d":"2012-04-11","o":12.62,"h":12.69,"l":12.46,"c":12.48,"v":4259400},{"d":"2012-04-12","o":12.47,"h":12.7,"l":12.43,"c":12.66,"v":2736600},{"d":"2012-04-13","o":12.59,"h":12.65,"l":12.38,"c":12.4,"v":6022400},{"d":"2012-04-16","o":12.49,"h":12.57,"l":12.39,"c":12.44,"v":4594700},{"d":"2012-04-17","o":12.56,"h":12.58,"l":12.26,"c":12.34,"v":7471100},{"d":"2012-04-18","o":12.32,"h":12.46,"l":12.21,"c":12.25,"v":5753300},{"d":"2012-04-19","o":12.27,"h":12.27,"l":12.08,"c":12.12,"v":6657800},{"d":"2012-04-20","o":12.17,"h":12.3,"l":12.09,"c":12.26,"v":7128500},{"d":"2012-04-23","o":12.13,"h":12.14,"l":11.97,"c":12.05,"v":6120100},{"d":"2012-04-24","o":12.11,"h":12.23,"l":12.08,"c":12.14,"v":2880300},{"d":"2012-04-25","o":12.25,"h":12.27,"l":12.16,"c":12.22,"v":3251800},{"d":"2012-04-26","o":12.19,"h":12.51,"l":12.12,"c":12.42,"v":5466800},{"d":"2012-04-27","o":12.47,"h":12.53,"l":12.36,"c":12.45,"v":3626600},{"d":"2012-04-30","o":12.45,"h":12.53,"l":12.37,"c":12.52,"v":5446700},{"d":"2012-05-01","o":12.48,"h":12.62,"l":12.42,"c":12.58,"v":4711300},{"d":"2012-05-02","o":12.48,"h":12.52,"l":12.27,"c":12.31,"v":4731600},{"d":"2012-05-03","o":12.31,"h":12.38,"l":12.18,"c":12.21,"v":6022000},{"d":"2012-05-04","o":12.71,"h":12.8,"l":12.02,"c":12.08,"v":6519600},{"d":"2012-05-07","o":12,"h":12.19,"l":11.97,"c":12.07,"v":4850100},{"d":"2012-05-08","o":11.96,"h":12.04,"l":11.66,"c":12.01,"v":9208400},{"d":"2012-05-09","o":11.87,"h":12.1,"l":11.74,"c":12.03,"v":7929600},{"d":"2012-05-10","o":12.22,"h":12.51,"l":12.18,"c":12.37,"v":7033300},{"d":"2012-05-11","o":12.33,"h":12.56,"l":12.25,"c":12.36,"v":7301200},{"d":"2012-05-14","o":12.26,"h":12.36,"l":12.17,"c":12.22,"v":3939100},{"d":"2012-05-15","o":12.2,"h":12.32,"l":12.06,"c":12.19,"v":9178500},{"d":"2012-05-16","o":12.26,"h":12.43,"l":12.07,"c":12.13,"v":6835000},{"d":"2012-05-17","o":12.15,"h":12.19,"l":11.97,"c":11.98,"v":3870200},{"d":"2012-05-18","o":12.07,"h":12.15,"l":11.91,"c":11.95,"v":6055200},{"d":"2012-05-21","o":12,"h":12.24,"l":11.98,"c":12.23,"v":5107300},{"d":"2012-05-22","o":12.24,"h":12.53,"l":12.19,"c":12.42,"v":6361500},{"d":"2012-05-23","o":12.3,"h":12.34,"l":12.11,"c":12.21,"v":8081400},{"d":"2012-05-24","o":12.24,"h":12.38,"l":12.2,"c":12.38,"v":5722000},{"d":"2012-05-25","o":12.35,"h":12.56,"l":12.35,"c":12.55,"v":4208600},{"d":"2012-05-29","o":12.55,"h":12.64,"l":12.46,"c":12.61,"v":4990000},{"d":"2012-05-30","o":12.49,"h":12.56,"l":12.24,"c":12.32,"v":5296000},{"d":"2012-05-31","o":12.28,"h":12.33,"l":12.06,"c":12.09,"v":9161900},{"d":"2012-06-01","o":11.88,"h":11.97,"l":11.76,"c":11.84,"v":6849900},{"d":"2012-06-04","o":11.84,"h":11.91,"l":11.64,"c":11.82,"v":5652900},{"d":"2012-06-05","o":11.78,"h":12.06,"l":11.78,"c":12.02,"v":4556700},{"d":"2012-06-06","o":12.09,"h":12.46,"l":12.09,"c":12.45,"v":5615000},{"d":"2012-06-07","o":12.58,"h":12.67,"l":12.34,"c":12.36,"v":8306800},{"d":"2012-06-08","o":12.32,"h":12.56,"l":12.29,"c":12.55,"v":4413800},{"d":"2012-06-11","o":12.66,"h":12.67,"l":12.29,"c":12.3,"v":4408800},{"d":"2012-06-12","o":12.3,"h":12.37,"l":12.15,"c":12.33,"v":4650500},{"d":"2012-06-13","o":12.23,"h":12.45,"l":12.1,"c":12.34,"v":3914000},{"d":"2012-06-14","o":12.39,"h":12.65,"l":12.34,"c":12.62,"v":5199100},{"d":"2012-06-15","o":12.63,"h":12.68,"l":12.54,"c":12.63,"v":5150600},{"d":"2012-06-18","o":12.59,"h":12.63,"l":12.47,"c":12.58,"v":5719500},{"d":"2012-06-19","o":12.61,"h":12.75,"l":12.55,"c":12.69,"v":3888700},{"d":"2012-06-20","o":12.66,"h":12.7,"l":12.37,"c":12.45,"v":4884200},{"d":"2012-06-21","o":12.43,"h":12.61,"l":12.11,"c":12.13,"v":4283100},{"d":"2012-06-22","o":12.17,"h":12.25,"l":12.02,"c":12.08,"v":7092100},{"d":"2012-06-25","o":11.91,"h":12.06,"l":11.87,"c":12.01,"v":5174500},{"d":"2012-06-26","o":12.05,"h":12.26,"l":12.02,"c":12.18,"v":4368500},{"d":"2012-06-27","o":12.23,"h":12.52,"l":12.2,"c":12.45,"v":3831900},{"d":"2012-06-28","o":12.37,"h":12.64,"l":12.36,"c":12.62,"v":3821500},{"d":"2012-06-29","o":12.83,"h":12.88,"l":12.71,"c":12.83,"v":5722000},{"d":"2012-07-02","o":12.94,"h":12.94,"l":12.64,"c":12.72,"v":3358200},{"d":"2012-07-03","o":12.72,"h":12.82,"l":12.68,"c":12.81,"v":3649200},{"d":"2012-07-05","o":12.75,"h":12.88,"l":12.71,"c":12.83,"v":4550700},{"d":"2012-07-06","o":12.7,"h":12.87,"l":12.64,"c":12.84,"v":4471200},{"d":"2012-07-09","o":12.84,"h":12.85,"l":12.58,"c":12.67,"v":4020900},{"d":"2012-07-10","o":12.77,"h":12.78,"l":12.61,"c":12.65,"v":3751600},{"d":"2012-07-11","o":12.66,"h":12.8,"l":12.61,"c":12.75,"v":4774900},{"d":"2012-07-12","o":12.64,"h":12.7,"l":12.54,"c":12.6,"v":4269500},{"d":"2012-07-13","o":12.61,"h":12.77,"l":12.6,"c":12.72,"v":2963500},{"d":"2012-07-16","o":12.69,"h":12.72,"l":12.61,"c":12.64,"v":2807300},{"d":"2012-07-17","o":12.7,"h":12.79,"l":12.56,"c":12.67,"v":4714800},{"d":"2012-07-18","o":12.62,"h":12.73,"l":12.56,"c":12.61,"v":6248400},{"d":"2012-07-19","o":12.69,"h":12.9,"l":12.65,"c":12.82,"v":8151700},{"d":"2012-07-20","o":12.71,"h":12.89,"l":12.71,"c":12.77,"v":4019700},{"d":"2012-07-23","o":12.64,"h":12.71,"l":12.37,"c":12.45,"v":4270200},{"d":"2012-07-24","o":12.39,"h":12.43,"l":12.01,"c":12.1,"v":8626700},{"d":"2012-07-25","o":12.16,"h":12.24,"l":11.65,"c":11.79,"v":11321200},{"d":"2012-07-26","o":11.97,"h":12.14,"l":11.89,"c":11.97,"v":7507400},{"d":"2012-07-27","o":12.01,"h":12.07,"l":11.9,"c":11.98,"v":10385200},{"d":"2012-07-30","o":12.02,"h":12.25,"l":12.01,"c":12.11,"v":9262100},{"d":"2012-07-31","o":12.09,"h":12.16,"l":12.04,"c":12.06,"v":6151300},{"d":"2012-08-01","o":12.12,"h":12.22,"l":11.98,"c":12,"v":5581400},{"d":"2012-08-02","o":11.92,"h":12.11,"l":11.81,"c":12.11,"v":7263800},{"d":"2012-08-03","o":12.24,"h":12.34,"l":12.19,"c":12.25,"v":5405000},{"d":"2012-08-06","o":11.98,"h":12.11,"l":11.6,"c":11.71,"v":13522000},{"d":"2012-08-07","o":11.68,"h":11.78,"l":11.5,"c":11.53,"v":6639800},{"d":"2012-08-08","o":11.53,"h":11.77,"l":11.46,"c":11.72,"v":6764400},{"d":"2012-08-09","o":11.7,"h":11.8,"l":11.64,"c":11.76,"v":5944500},{"d":"2012-08-10","o":11.72,"h":11.83,"l":11.68,"c":11.78,"v":4069700},{"d":"2012-08-13","o":11.73,"h":11.88,"l":11.71,"c":11.86,"v":4196900},{"d":"2012-08-14","o":11.91,"h":11.92,"l":11.68,"c":11.7,"v":4403400},{"d":"2012-08-15","o":11.72,"h":11.77,"l":11.63,"c":11.66,"v":5436300},{"d":"2012-08-16","o":11.71,"h":11.88,"l":11.64,"c":11.79,"v":5805000},{"d":"2012-08-17","o":11.79,"h":11.81,"l":11.6,"c":11.67,"v":3725600},{"d":"2012-08-20","o":11.68,"h":11.69,"l":11.58,"c":11.67,"v":3228100},{"d":"2012-08-21","o":11.66,"h":11.72,"l":11.58,"c":11.61,"v":3518800},{"d":"2012-08-22","o":11.57,"h":11.69,"l":11.55,"c":11.67,"v":3586300},{"d":"2012-08-23","o":11.65,"h":11.66,"l":11.36,"c":11.38,"v":4300200},{"d":"2012-08-24","o":11.38,"h":11.57,"l":11.34,"c":11.51,"v":4209000},{"d":"2012-08-27","o":11.51,"h":11.59,"l":11.49,"c":11.56,"v":3147500},{"d":"2012-08-28","o":11.51,"h":11.59,"l":11.41,"c":11.42,"v":4348400},{"d":"2012-08-29","o":11.45,"h":11.57,"l":11.44,"c":11.52,"v":4616300},{"d":"2012-08-30","o":11.48,"h":11.5,"l":11.37,"c":11.39,"v":2436200},{"d":"2012-08-31","o":11.44,"h":11.49,"l":11.32,"c":11.39,"v":3819300},{"d":"2012-09-04","o":11.36,"h":11.43,"l":11.25,"c":11.29,"v":5721100},{"d":"2012-09-05","o":11.29,"h":11.35,"l":11.11,"c":11.29,"v":6631200},{"d":"2012-09-06","o":11.36,"h":11.43,"l":11.17,"c":11.37,"v":8654500},{"d":"2012-09-07","o":11.39,"h":11.46,"l":11.29,"c":11.39,"v":6796400},{"d":"2012-09-10","o":11.41,"h":11.51,"l":11.36,"c":11.46,"v":7676800},{"d":"2012-09-11","o":11.45,"h":11.53,"l":11.41,"c":11.5,"v":4635300},{"d":"2012-09-12","o":11.48,"h":11.54,"l":11.23,"c":11.26,"v":9175300},{"d":"2012-09-13","o":11.31,"h":11.51,"l":11.21,"c":11.5,"v":6149600},{"d":"2012-09-14","o":11.49,"h":11.6,"l":11.47,"c":11.57,"v":7927300},{"d":"2012-09-17","o":11.53,"h":11.6,"l":11.37,"c":11.4,"v":5310600},{"d":"2012-09-18","o":11.41,"h":11.43,"l":11.11,"c":11.17,"v":6259600},{"d":"2012-09-19","o":11.18,"h":11.25,"l":11.12,"c":11.14,"v":5768600},{"d":"2012-09-20","o":11.09,"h":11.21,"l":11.02,"c":11.2,"v":6313100},{"d":"2012-09-21","o":11.22,"h":11.22,"l":11.08,"c":11.12,"v":7058500},{"d":"2012-09-24","o":11.13,"h":11.38,"l":11.1,"c":11.24,"v":8053300},{"d":"2012-09-25","o":11.25,"h":11.36,"l":11.05,"c":11.05,"v":5850000},{"d":"2012-09-26","o":11.06,"h":11.12,"l":10.85,"c":10.89,"v":7175300},{"d":"2012-09-27","o":10.97,"h":11.06,"l":10.86,"c":10.89,"v":5544000},{"d":"2012-09-28","o":10.85,"h":11.02,"l":10.83,"c":10.97,"v":5213100},{"d":"2012-10-01","o":10.96,"h":11.1,"l":10.75,"c":10.8,"v":5627900},{"d":"2012-10-02","o":10.83,"h":10.93,"l":10.8,"c":10.88,"v":7147700},{"d":"2012-10-03","o":10.92,"h":10.99,"l":10.85,"c":10.91,"v":4493600},{"d":"2012-10-04","o":10.96,"h":11.09,"l":10.9,"c":11,"v":4994600},{"d":"2012-10-05","o":11.02,"h":11.1,"l":10.87,"c":10.92,"v":3507900},{"d":"2012-10-08","o":10.9,"h":10.93,"l":10.82,"c":10.83,"v":2507900},{"d":"2012-10-09","o":10.83,"h":10.88,"l":10.73,"c":10.78,"v":3608200},{"d":"2012-10-10","o":10.82,"h":10.82,"l":10.59,"c":10.64,"v":3092700},{"d":"2012-10-11","o":10.69,"h":10.86,"l":10.67,"c":10.7,"v":4124700},{"d":"2012-10-12","o":10.74,"h":10.78,"l":10.53,"c":10.61,"v":5396900},{"d":"2012-10-15","o":10.6,"h":10.74,"l":10.54,"c":10.74,"v":4649200},{"d":"2012-10-16","o":10.79,"h":10.99,"l":10.75,"c":10.96,"v":5478600},{"d":"2012-10-17","o":10.92,"h":11.12,"l":10.79,"c":11.1,"v":8446500},{"d":"2012-10-18","o":11.1,"h":11.25,"l":11.03,"c":11.15,"v":4747000},{"d":"2012-10-19","o":11.1,"h":11.16,"l":10.97,"c":11.04,"v":2923600},{"d":"2012-10-22","o":10.89,"h":11,"l":10.74,"c":10.81,"v":4915200},{"d":"2012-10-23","o":10.7,"h":10.78,"l":10.58,"c":10.73,"v":6490000},{"d":"2012-10-24","o":10.74,"h":10.79,"l":10.49,"c":10.49,"v":4397500},{"d":"2012-10-25","o":10.55,"h":10.62,"l":10.36,"c":10.45,"v":4479800},{"d":"2012-10-26","o":10.39,"h":10.53,"l":10.34,"c":10.45,"v":4931800},{"d":"2012-10-31","o":10.51,"h":10.61,"l":10.37,"c":10.45,"v":3903900},{"d":"2012-11-01","o":10.49,"h":10.8,"l":10.42,"c":10.54,"v":8865900},{"d":"2012-11-02","o":10.57,"h":10.7,"l":10.55,"c":10.66,"v":5592400},{"d":"2012-11-05","o":10.62,"h":10.65,"l":10.37,"c":10.37,"v":3400800},{"d":"2012-11-06","o":10.37,"h":10.63,"l":10.33,"c":10.48,"v":5596400},{"d":"2012-11-07","o":10.55,"h":10.77,"l":10.06,"c":10.07,"v":5944700},{"d":"2012-11-08","o":10.08,"h":10.18,"l":10.01,"c":10.15,"v":6118200},{"d":"2012-11-09","o":10.14,"h":10.18,"l":9.93,"c":9.96,"v":7646800},{"d":"2012-11-12","o":10.13,"h":10.34,"l":9.83,"c":9.91,"v":3304200},{"d":"2012-11-13","o":9.87,"h":9.99,"l":9.73,"c":9.74,"v":6580800},{"d":"2012-11-14","o":9.76,"h":9.82,"l":9.52,"c":9.78,"v":9619400},{"d":"2012-11-15","o":9.79,"h":9.93,"l":9.58,"c":9.72,"v":6977100},{"d":"2012-11-16","o":9.74,"h":9.93,"l":9.64,"c":9.89,"v":7068500},{"d":"2012-11-19","o":10.01,"h":10.1,"l":9.84,"c":9.97,"v":8651400},{"d":"2012-11-20","o":9.94,"h":9.99,"l":9.81,"c":9.92,"v":5458900},{"d":"2012-11-21","o":9.92,"h":10.03,"l":9.87,"c":9.97,"v":4155800},{"d":"2012-11-23","o":10.14,"h":10.18,"l":10.02,"c":10.1,"v":2904400},{"d":"2012-11-26","o":10.07,"h":10.28,"l":10.06,"c":10.2,"v":5643900},{"d":"2012-11-27","o":10.22,"h":10.34,"l":10.12,"c":10.17,"v":7278600},{"d":"2012-11-28","o":10.15,"h":10.4,"l":10.12,"c":10.4,"v":4244900},{"d":"2012-11-29","o":10.44,"h":10.46,"l":10.28,"c":10.42,"v":4427100},{"d":"2012-11-30","o":10.42,"h":10.68,"l":10.41,"c":10.67,"v":20870500},{"d":"2012-12-03","o":10.76,"h":10.76,"l":10.53,"c":10.57,"v":4482800},{"d":"2012-12-04","o":10.55,"h":10.78,"l":10.52,"c":10.72,"v":6784200},{"d":"2012-12-05","o":10.7,"h":10.92,"l":10.62,"c":10.86,"v":8289900},{"d":"2012-12-06","o":10.87,"h":10.96,"l":10.79,"c":10.84,"v":6648300},{"d":"2012-12-07","o":10.84,"h":10.98,"l":10.77,"c":10.86,"v":5116700},{"d":"2012-12-10","o":10.83,"h":10.86,"l":10.7,"c":10.72,"v":5272900},{"d":"2012-12-11","o":10.73,"h":10.87,"l":10.69,"c":10.72,"v":4892800},{"d":"2012-12-12","o":10.73,"h":10.79,"l":10.71,"c":10.74,"v":3855800},{"d":"2012-12-13","o":10.72,"h":10.78,"l":10.61,"c":10.77,"v":4566700},{"d":"2012-12-14","o":10.73,"h":10.79,"l":10.68,"c":10.74,"v":3670200},{"d":"2012-12-17","o":10.76,"h":10.92,"l":10.74,"c":10.9,"v":5048900},{"d":"2012-12-18","o":10.88,"h":11.07,"l":10.86,"c":11.05,"v":3788100},{"d":"2012-12-19","o":11.08,"h":11.08,"l":10.89,"c":10.91,"v":5674100},{"d":"2012-12-20","o":10.96,"h":11.03,"l":10.88,"c":11.02,"v":2636200},{"d":"2012-12-21","o":10.94,"h":10.99,"l":10.77,"c":10.9,"v":5069900},{"d":"2012-12-24","o":10.88,"h":10.9,"l":10.73,"c":10.8,"v":1203300},{"d":"2012-12-26","o":10.82,"h":10.87,"l":10.74,"c":10.77,"v":2388900},{"d":"2012-12-27","o":10.74,"h":10.78,"l":10.44,"c":10.64,"v":3612600},{"d":"2012-12-28","o":10.56,"h":10.64,"l":10.48,"c":10.51,"v":2737400},{"d":"2012-12-31","o":10.5,"h":10.74,"l":10.41,"c":10.7,"v":3652800},{"d":"2013-01-02","o":10.89,"h":11.03,"l":10.81,"c":11,"v":5166900},{"d":"2013-01-03","o":10.95,"h":11.05,"l":10.88,"c":10.94,"v":8415000},{"d":"2013-01-04","o":10.99,"h":11.25,"l":10.93,"c":11.2,"v":6218700},{"d":"2013-01-07","o":11.33,"h":11.33,"l":10.81,"c":10.85,"v":6791100},{"d":"2013-01-08","o":10.81,"h":10.93,"l":10.69,"c":10.85,"v":3683000},{"d":"2013-01-09","o":10.84,"h":10.95,"l":10.79,"c":10.9,"v":3836900},{"d":"2013-01-10","o":10.95,"h":11.11,"l":10.88,"c":11.09,"v":3716300},{"d":"2013-01-11","o":11.08,"h":11.16,"l":11,"c":11.11,"v":3671800},{"d":"2013-01-14","o":11.1,"h":11.18,"l":10.99,"c":11.03,"v":4126900},{"d":"2013-01-15","o":11,"h":11.04,"l":10.8,"c":11,"v":2746700},{"d":"2013-01-16","o":10.94,"h":11.02,"l":10.89,"c":10.95,"v":3127200},{"d":"2013-01-17","o":11,"h":11.14,"l":10.99,"c":11.07,"v":2677900},{"d":"2013-01-18","o":11.1,"h":11.14,"l":11,"c":11.14,"v":2706700},{"d":"2013-01-22","o":11.1,"h":11.36,"l":11.09,"c":11.31,"v":3983300},{"d":"2013-01-23","o":11.28,"h":11.31,"l":11.1,"c":11.21,"v":4565400},{"d":"2013-01-24","o":11.22,"h":11.3,"l":11.04,"c":11.09,"v":7951700},{"d":"2013-01-25","o":11.1,"h":11.18,"l":11,"c":11.09,"v":5543800},{"d":"2013-01-28","o":11.06,"h":11.08,"l":10.84,"c":10.85,"v":9922600},{"d":"2013-01-29","o":10.85,"h":10.86,"l":10.67,"c":10.7,"v":20323400},{"d":"2013-01-30","o":10.69,"h":10.95,"l":10.66,"c":10.88,"v":18373200},{"d":"2013-01-31","o":10.89,"h":10.95,"l":10.78,"c":10.84,"v":7138500},{"d":"2013-02-01","o":10.93,"h":11.13,"l":10.86,"c":11.05,"v":6578600},{"d":"2013-02-04","o":11.09,"h":11.11,"l":10.9,"c":10.92,"v":4402400},{"d":"2013-02-05","o":10.96,"h":11.07,"l":10.91,"c":10.99,"v":5720100},{"d":"2013-02-06","o":10.95,"h":11.09,"l":10.93,"c":11.06,"v":4023200},{"d":"2013-02-07","o":11.06,"h":11.14,"l":10.99,"c":11.11,"v":5463600},{"d":"2013-02-08","o":11.12,"h":11.14,"l":10.99,"c":11.07,"v":6413900},{"d":"2013-02-11","o":11.06,"h":11.22,"l":11.02,"c":11.2,"v":5735400},{"d":"2013-02-12","o":11.23,"h":11.33,"l":11.17,"c":11.31,"v":5019900},{"d":"2013-02-13","o":11.31,"h":11.43,"l":11.31,"c":11.34,"v":4463800},{"d":"2013-02-14","o":11.31,"h":11.38,"l":11.21,"c":11.21,"v":4892100},{"d":"2013-02-15","o":11.22,"h":11.24,"l":11.11,"c":11.17,"v":4121200},{"d":"2013-02-19","o":11.17,"h":11.37,"l":11.17,"c":11.37,"v":4541800},{"d":"2013-02-20","o":11.36,"h":11.42,"l":11.31,"c":11.37,"v":8649500},{"d":"2013-02-21","o":11.35,"h":11.36,"l":11.04,"c":11.06,"v":4101600},{"d":"2013-02-22","o":11.12,"h":11.23,"l":11.08,"c":11.23,"v":3545700},{"d":"2013-02-25","o":11.27,"h":11.32,"l":10.89,"c":10.9,"v":7176700},{"d":"2013-02-26","o":10.91,"h":11.01,"l":10.8,"c":10.95,"v":5059800},{"d":"2013-02-27","o":11.07,"h":11.8,"l":11.01,"c":11.64,"v":11982300},{"d":"2013-02-28","o":11.67,"h":11.79,"l":11.61,"c":11.62,"v":8716800},{"d":"2013-03-01","o":11.56,"h":11.94,"l":11.52,"c":11.93,"v":7874700},{"d":"2013-03-04","o":11.92,"h":12.07,"l":11.82,"c":12.02,"v":9989100},{"d":"2013-03-05","o":12.04,"h":12.23,"l":12.01,"c":12.18,"v":6471600},{"d":"2013-03-06","o":12.28,"h":12.42,"l":12.25,"c":12.36,"v":6689300},{"d":"2013-03-07","o":12.35,"h":12.38,"l":12.25,"c":12.32,"v":5004600},{"d":"2013-03-08","o":12.39,"h":12.39,"l":12.21,"c":12.33,"v":4384200},{"d":"2013-03-11","o":12.3,"h":12.53,"l":12.3,"c":12.51,"v":4885000},{"d":"2013-03-12","o":12.48,"h":12.63,"l":12.46,"c":12.55,"v":4151100},{"d":"2013-03-13","o":12.52,"h":12.71,"l":12.46,"c":12.64,"v":4768400},{"d":"2013-03-14","o":12.63,"h":12.73,"l":12.53,"c":12.57,"v":8850200},{"d":"2013-03-15","o":12.52,"h":12.61,"l":12.38,"c":12.5,"v":8931000},{"d":"2013-03-18","o":12.4,"h":12.53,"l":12.27,"c":12.39,"v":8102800},{"d":"2013-03-19","o":12.46,"h":12.49,"l":12.29,"c":12.45,"v":4869100},{"d":"2013-03-20","o":12.5,"h":12.72,"l":12.5,"c":12.68,"v":7344200},{"d":"2013-03-21","o":12.63,"h":12.69,"l":12.42,"c":12.42,"v":4838200},{"d":"2013-03-22","o":12.47,"h":12.51,"l":12.37,"c":12.41,"v":5071800},{"d":"2013-03-25","o":12.49,"h":12.54,"l":12.25,"c":12.3,"v":6163200},{"d":"2013-03-26","o":12.39,"h":12.51,"l":12.34,"c":12.39,"v":5049500},{"d":"2013-03-27","o":12.33,"h":12.55,"l":12.26,"c":12.54,"v":4543500},{"d":"2013-03-28","o":12.57,"h":12.61,"l":12.47,"c":12.57,"v":4020600},{"d":"2013-04-01","o":12.57,"h":12.61,"l":12.39,"c":12.51,"v":3016500},{"d":"2013-04-02","o":12.54,"h":12.55,"l":12.43,"c":12.51,"v":3064000},{"d":"2013-04-03","o":12.52,"h":12.57,"l":12.41,"c":12.46,"v":4900500},{"d":"2013-04-04","o":12.47,"h":12.62,"l":12.45,"c":12.53,"v":3259000},{"d":"2013-04-05","o":12.37,"h":12.58,"l":12.36,"c":12.43,"v":6562800},{"d":"2013-04-08","o":12.4,"h":12.61,"l":12.36,"c":12.59,"v":8949000},{"d":"2013-04-09","o":12.64,"h":12.72,"l":12.51,"c":12.64,"v":6840400},{"d":"2013-04-10","o":12.73,"h":12.93,"l":12.67,"c":12.85,"v":5271900},{"d":"2013-04-11","o":12.87,"h":12.98,"l":12.85,"c":12.93,"v":4612400},{"d":"2013-04-12","o":12.87,"h":13.1,"l":12.85,"c":13.1,"v":4166000},{"d":"2013-04-15","o":13.07,"h":13.2,"l":12.66,"c":12.69,"v":5645000},{"d":"2013-04-16","o":12.75,"h":12.9,"l":12.71,"c":12.87,"v":3786200},{"d":"2013-04-17","o":12.78,"h":12.8,"l":12.47,"c":12.64,"v":9794700},{"d":"2013-04-18","o":12.64,"h":12.68,"l":12.53,"c":12.62,"v":6448900},{"d":"2013-04-19","o":12.53,"h":12.88,"l":12.53,"c":12.87,"v":5083200},{"d":"2013-04-22","o":12.88,"h":13.01,"l":12.7,"c":12.92,"v":3847500},{"d":"2013-04-23","o":13,"h":13.2,"l":12.9,"c":13.15,"v":4965100},{"d":"2013-04-24","o":13.18,"h":13.28,"l":13.07,"c":13.24,"v":3718100},{"d":"2013-04-25","o":13.26,"h":13.6,"l":13.16,"c":13.46,"v":7344100},{"d":"2013-04-26","o":13.49,"h":13.58,"l":13.37,"c":13.47,"v":8188000},{"d":"2013-04-29","o":13.5,"h":13.74,"l":13.45,"c":13.66,"v":6864000},{"d":"2013-04-30","o":13.69,"h":13.94,"l":13.62,"c":13.86,"v":10961000},{"d":"2013-05-01","o":13.86,"h":13.94,"l":13.74,"c":13.8,"v":3918100},{"d":"2013-05-02","o":13.86,"h":13.88,"l":13.7,"c":13.83,"v":3763500},{"d":"2013-05-03","o":13.91,"h":13.98,"l":13.79,"c":13.82,"v":4678400},{"d":"2013-05-06","o":13.81,"h":13.86,"l":13.7,"c":13.83,"v":2747200},{"d":"2013-05-07","o":13.83,"h":13.98,"l":13.76,"c":13.96,"v":5013500},{"d":"2013-05-08","o":13.92,"h":14,"l":13.78,"c":13.9,"v":4829200},{"d":"2013-05-09","o":13.79,"h":13.8,"l":13.18,"c":13.22,"v":7820500},{"d":"2013-05-10","o":13,"h":13.32,"l":12.72,"c":13.31,"v":12089500},{"d":"2013-05-13","o":13.24,"h":13.24,"l":12.96,"c":13.01,"v":5855100},{"d":"2013-05-14","o":13.02,"h":13.28,"l":12.98,"c":13.13,"v":5578600},{"d":"2013-05-15","o":13.14,"h":13.27,"l":12.98,"c":13.08,"v":10861600},{"d":"2013-05-16","o":13.01,"h":13.06,"l":12.78,"c":12.86,"v":8298400},{"d":"2013-05-17","o":12.88,"h":13,"l":12.86,"c":12.99,"v":4908300},{"d":"2013-05-20","o":12.98,"h":13.02,"l":12.85,"c":12.93,"v":4060700},{"d":"2013-05-21","o":12.93,"h":13.05,"l":12.84,"c":13,"v":8428200},{"d":"2013-05-22","o":13.01,"h":13.24,"l":12.75,"c":12.84,"v":7910800},{"d":"2013-05-23","o":12.75,"h":12.98,"l":12.55,"c":12.9,"v":5943900},{"d":"2013-05-24","o":12.8,"h":12.83,"l":12.6,"c":12.66,"v":2892400},{"d":"2013-05-28","o":12.75,"h":12.77,"l":12.27,"c":12.42,"v":7682500},{"d":"2013-05-29","o":12.33,"h":12.43,"l":12.07,"c":12.37,"v":6643300},{"d":"2013-05-30","o":12.4,"h":12.66,"l":12.3,"c":12.31,"v":4496400},{"d":"2013-05-31","o":12.28,"h":12.51,"l":12.2,"c":12.2,"v":5623100},{"d":"2013-06-03","o":12.21,"h":12.39,"l":12.04,"c":12.29,"v":7857800},{"d":"2013-06-04","o":12.31,"h":12.38,"l":12.18,"c":12.28,"v":6288900},{"d":"2013-06-05","o":12.21,"h":12.25,"l":12.02,"c":12.07,"v":4877000},{"d":"2013-06-06","o":12.06,"h":12.33,"l":12.02,"c":12.28,"v":5945900},{"d":"2013-06-07","o":12.32,"h":12.61,"l":12.28,"c":12.51,"v":4139200},{"d":"2013-06-10","o":12.51,"h":12.55,"l":12.24,"c":12.26,"v":3919100},{"d":"2013-06-11","o":12.16,"h":12.39,"l":12.06,"c":12.31,"v":4736500},{"d":"2013-06-12","o":12.4,"h":12.43,"l":12.1,"c":12.18,"v":3640800},{"d":"2013-06-13","o":12.17,"h":12.41,"l":12.12,"c":12.39,"v":3163100},{"d":"2013-06-14","o":12.41,"h":12.5,"l":12.29,"c":12.36,"v":2304400},{"d":"2013-06-17","o":12.42,"h":12.48,"l":12.18,"c":12.25,"v":4514300},{"d":"2013-06-18","o":12.28,"h":12.3,"l":12.14,"c":12.17,"v":7075900},{"d":"2013-06-19","o":12.13,"h":12.17,"l":11.68,"c":11.68,"v":7135400},{"d":"2013-06-20","o":11.63,"h":11.74,"l":11.38,"c":11.43,"v":7258000},{"d":"2013-06-21","o":11.51,"h":11.61,"l":11.17,"c":11.48,"v":7723500},{"d":"2013-06-24","o":11.38,"h":11.59,"l":11.24,"c":11.41,"v":5858200},{"d":"2013-06-25","o":11.51,"h":11.78,"l":11.4,"c":11.67,"v":6100000},{"d":"2013-06-26","o":11.75,"h":11.97,"l":11.71,"c":11.91,"v":5247600},{"d":"2013-06-27","o":11.97,"h":12.1,"l":11.9,"c":11.96,"v":7370700},{"d":"2013-06-28","o":11.98,"h":12.11,"l":11.87,"c":11.99,"v":7134900},{"d":"2013-07-01","o":12.11,"h":12.11,"l":11.85,"c":11.9,"v":5311800},{"d":"2013-07-02","o":11.9,"h":12.04,"l":11.77,"c":11.81,"v":5972000},{"d":"2013-07-03","o":11.7,"h":11.97,"l":11.62,"c":11.83,"v":2864900},{"d":"2013-07-05","o":11.87,"h":11.91,"l":11.72,"c":11.86,"v":3694300},{"d":"2013-07-08","o":11.89,"h":12.01,"l":11.88,"c":11.92,"v":4803900},{"d":"2013-07-09","o":11.98,"h":12.11,"l":11.97,"c":12.03,"v":5249200},{"d":"2013-07-10","o":12.01,"h":12.28,"l":11.98,"c":12.26,"v":6342200},{"d":"2013-07-11","o":12.41,"h":12.54,"l":12.39,"c":12.53,"v":4191200},{"d":"2013-07-12","o":12.5,"h":12.62,"l":12.45,"c":12.6,"v":3330800},{"d":"2013-07-15","o":12.6,"h":12.9,"l":12.58,"c":12.87,"v":3748400},{"d":"2013-07-16","o":12.84,"h":12.89,"l":12.72,"c":12.77,"v":3469600},{"d":"2013-07-17","o":12.86,"h":12.9,"l":12.67,"c":12.74,"v":3123800},{"d":"2013-07-18","o":12.74,"h":12.83,"l":12.72,"c":12.75,"v":3592700},{"d":"2013-07-19","o":12.73,"h":12.9,"l":12.71,"c":12.83,"v":3721600},{"d":"2013-07-22","o":12.82,"h":12.87,"l":12.66,"c":12.68,"v":2993600},{"d":"2013-07-23","o":12.68,"h":12.82,"l":12.55,"c":12.76,"v":2056500},{"d":"2013-07-24","o":12.72,"h":12.72,"l":12.32,"c":12.42,"v":2570000},{"d":"2013-07-25","o":12.37,"h":12.47,"l":12.25,"c":12.45,"v":3674300},{"d":"2013-07-26","o":12.38,"h":12.49,"l":12.32,"c":12.48,"v":2518700},{"d":"2013-07-29","o":12.47,"h":12.54,"l":12.39,"c":12.4,"v":2804900},{"d":"2013-07-30","o":12.45,"h":12.48,"l":12.34,"c":12.38,"v":3755300},{"d":"2013-07-31","o":12.35,"h":12.59,"l":12.24,"c":12.44,"v":4778400},{"d":"2013-08-01","o":12.53,"h":12.7,"l":12.4,"c":12.66,"v":3259700},{"d":"2013-08-02","o":12.66,"h":12.7,"l":12.49,"c":12.66,"v":2713900},{"d":"2013-08-05","o":12.57,"h":12.82,"l":12.53,"c":12.78,"v":4252400},{"d":"2013-08-06","o":12.7,"h":12.82,"l":12.65,"c":12.76,"v":5994600},{"d":"2013-08-07","o":12.68,"h":12.88,"l":12.59,"c":12.87,"v":4572700},{"d":"2013-08-08","o":12.89,"h":13.38,"l":12.78,"c":13.13,"v":5706200},{"d":"2013-08-09","o":13.11,"h":13.33,"l":13.08,"c":13.09,"v":3605600},{"d":"2013-08-12","o":13.06,"h":13.12,"l":13,"c":13.08,"v":3170700},{"d":"2013-08-13","o":13.11,"h":13.11,"l":12.89,"c":12.97,"v":4810200},{"d":"2013-08-14","o":12.95,"h":13.07,"l":12.87,"c":12.99,"v":3424300},{"d":"2013-08-15","o":12.9,"h":12.94,"l":12.74,"c":12.81,"v":3644500},{"d":"2013-08-16","o":12.78,"h":12.78,"l":12.55,"c":12.66,"v":2733000},{"d":"2013-08-19","o":12.59,"h":12.64,"l":12.38,"c":12.49,"v":4464800},{"d":"2013-08-20","o":12.53,"h":12.72,"l":12.39,"c":12.69,"v":3770200},{"d":"2013-08-21","o":12.65,"h":12.72,"l":12.52,"c":12.62,"v":3547300},{"d":"2013-08-22","o":12.65,"h":12.94,"l":12.6,"c":12.88,"v":3461000},{"d":"2013-08-23","o":12.95,"h":12.97,"l":12.79,"c":12.91,"v":2044600},{"d":"2013-08-26","o":12.93,"h":13.06,"l":12.83,"c":12.95,"v":5002600},{"d":"2013-08-27","o":12.79,"h":12.93,"l":12.71,"c":12.73,"v":5698100},{"d":"2013-08-28","o":12.72,"h":12.92,"l":12.67,"c":12.86,"v":3171600},{"d":"2013-08-29","o":12.86,"h":12.96,"l":12.72,"c":12.78,"v":1931200},{"d":"2013-08-30","o":12.8,"h":12.86,"l":12.65,"c":12.71,"v":3229600},{"d":"2013-09-03","o":12.87,"h":12.94,"l":12.64,"c":12.7,"v":3430600},{"d":"2013-09-04","o":12.72,"h":12.75,"l":12.55,"c":12.64,"v":2562300},{"d":"2013-09-05","o":12.59,"h":12.73,"l":12.59,"c":12.71,"v":2394300},{"d":"2013-09-06","o":12.75,"h":13.36,"l":12.75,"c":13.09,"v":10308800},{"d":"2013-09-09","o":13.1,"h":13.32,"l":13.08,"c":13.29,"v":4148400},{"d":"2013-09-10","o":13.39,"h":13.57,"l":13.35,"c":13.57,"v":5811600},{"d":"2013-09-11","o":13.58,"h":13.58,"l":13.37,"c":13.43,"v":4061700},{"d":"2013-09-12","o":13.46,"h":13.49,"l":13.28,"c":13.38,"v":3657500},{"d":"2013-09-13","o":13.37,"h":13.44,"l":13.23,"c":13.27,"v":3764200},{"d":"2013-09-16","o":13.4,"h":13.55,"l":13.26,"c":13.35,"v":4866500},{"d":"2013-09-17","o":13.38,"h":13.46,"l":13.3,"c":13.32,"v":5708200},{"d":"2013-09-18","o":13.29,"h":13.75,"l":13.21,"c":13.65,"v":4670800},{"d":"2013-09-19","o":13.7,"h":13.77,"l":13.51,"c":13.59,"v":2635900},{"d":"2013-09-20","o":13.58,"h":13.6,"l":13.35,"c":13.38,"v":4232000},{"d":"2013-09-23","o":13.31,"h":13.58,"l":13.31,"c":13.51,"v":5136200},{"d":"2013-09-24","o":13.53,"h":13.6,"l":13.42,"c":13.52,"v":4684200},{"d":"2013-09-25","o":13.54,"h":13.66,"l":13.28,"c":13.51,"v":3453100},{"d":"2013-09-26","o":13.52,"h":13.65,"l":13.49,"c":13.59,"v":2705500},{"d":"2013-09-27","o":13.56,"h":13.62,"l":13.37,"c":13.47,"v":2771300},{"d":"2013-09-30","o":13.39,"h":13.43,"l":13.24,"c":13.29,"v":3764000},{"d":"2013-10-01","o":13.33,"h":13.45,"l":13.26,"c":13.38,"v":2272600},{"d":"2013-10-02","o":13.35,"h":13.41,"l":13.22,"c":13.35,"v":3229400},{"d":"2013-10-03","o":13.31,"h":13.34,"l":13.16,"c":13.25,"v":2856900},{"d":"2013-10-04","o":13.27,"h":13.47,"l":13.2,"c":13.38,"v":2664900},{"d":"2013-10-07","o":13.29,"h":13.38,"l":13.25,"c":13.29,"v":2716200},{"d":"2013-10-08","o":13.37,"h":13.58,"l":13.27,"c":13.3,"v":3388300},{"d":"2013-10-09","o":13.32,"h":13.37,"l":13.19,"c":13.22,"v":4135700},{"d":"2013-10-10","o":13.31,"h":13.57,"l":13.21,"c":13.55,"v":4400200},{"d":"2013-10-11","o":13.56,"h":13.73,"l":13.5,"c":13.69,"v":2375300},{"d":"2013-10-14","o":13.63,"h":13.82,"l":13.46,"c":13.81,"v":3896300},{"d":"2013-10-15","o":13.74,"h":13.81,"l":13.51,"c":13.54,"v":2888200},{"d":"2013-10-16","o":13.61,"h":13.8,"l":13.57,"c":13.75,"v":3055100},{"d":"2013-10-17","o":13.73,"h":14.21,"l":13.68,"c":14.06,"v":6067900},{"d":"2013-10-18","o":14.1,"h":14.32,"l":14.04,"c":14.21,"v":3790200},{"d":"2013-10-21","o":14.19,"h":14.37,"l":14.14,"c":14.22,"v":3700800},{"d":"2013-10-22","o":14.28,"h":14.42,"l":14.25,"c":14.3,"v":4098100},{"d":"2013-10-23","o":14.26,"h":14.36,"l":14.01,"c":14.05,"v":4324600},{"d":"2013-10-24","o":14.07,"h":14.19,"l":13.97,"c":14.07,"v":3740400},{"d":"2013-10-25","o":14.1,"h":14.34,"l":14.03,"c":14.31,"v":2466000},{"d":"2013-10-28","o":14.31,"h":14.4,"l":14.21,"c":14.35,"v":4283000},{"d":"2013-10-29","o":14.39,"h":14.46,"l":14.27,"c":14.3,"v":2169300},{"d":"2013-10-30","o":14.33,"h":14.49,"l":14.13,"c":14.24,"v":3010200},{"d":"2013-10-31","o":14.22,"h":14.29,"l":13.97,"c":14.09,"v":4648600},{"d":"2013-11-01","o":14.08,"h":14.17,"l":13.92,"c":13.99,"v":5283600},{"d":"2013-11-04","o":14.05,"h":14.2,"l":13.94,"c":14.12,"v":6881700},{"d":"2013-11-05","o":14.04,"h":14.09,"l":13.93,"c":13.96,"v":4566600},{"d":"2013-11-06","o":13.96,"h":14.09,"l":13.93,"c":14.05,"v":3820100},{"d":"2013-11-07","o":14.09,"h":14.36,"l":13.62,"c":13.7,"v":6617100},{"d":"2013-11-08","o":13.74,"h":14.24,"l":13.61,"c":14.21,"v":6265800},{"d":"2013-11-11","o":14.19,"h":14.56,"l":14.15,"c":14.56,"v":6251600},{"d":"2013-11-12","o":14.53,"h":14.93,"l":14.51,"c":14.86,"v":11397800},{"d":"2013-11-13","o":14.78,"h":15.12,"l":14.65,"c":15.11,"v":7122300},{"d":"2013-11-14","o":15.16,"h":15.25,"l":15.01,"c":15.2,"v":7375400},{"d":"2013-11-15","o":15.17,"h":15.3,"l":15.01,"c":15.28,"v":6125700},{"d":"2013-11-18","o":15.28,"h":15.3,"l":14.94,"c":14.96,"v":5661700},{"d":"2013-11-19","o":14.97,"h":15.03,"l":14.65,"c":14.7,"v":7229000},{"d":"2013-11-20","o":14.75,"h":14.83,"l":14.57,"c":14.59,"v":4933700},{"d":"2013-11-21","o":14.7,"h":14.77,"l":14.6,"c":14.63,"v":3720300},{"d":"2013-11-22","o":14.6,"h":14.73,"l":14.55,"c":14.62,"v":3777100},{"d":"2013-11-25","o":14.67,"h":14.73,"l":14.5,"c":14.53,"v":3494500},{"d":"2013-11-26","o":14.5,"h":14.55,"l":14.28,"c":14.43,"v":3802300},{"d":"2013-11-27","o":14.5,"h":14.55,"l":14.31,"c":14.47,"v":3496600},{"d":"2013-11-29","o":14.45,"h":14.66,"l":14.4,"c":14.57,"v":2144900},{"d":"2013-12-02","o":14.57,"h":14.7,"l":14.45,"c":14.47,"v":3855900},{"d":"2013-12-03","o":14.41,"h":14.89,"l":14.35,"c":14.88,"v":7908600},{"d":"2013-12-04","o":14.83,"h":15.54,"l":14.73,"c":15.31,"v":13164800},{"d":"2013-12-05","o":15.26,"h":15.29,"l":14.68,"c":14.74,"v":11045800},{"d":"2013-12-06","o":14.88,"h":15.14,"l":14.78,"c":15.02,"v":7457300},{"d":"2013-12-09","o":15.04,"h":15.06,"l":14.67,"c":14.71,"v":4751100},{"d":"2013-12-10","o":14.69,"h":14.75,"l":14.44,"c":14.49,"v":5185500},{"d":"2013-12-11","o":14.47,"h":14.57,"l":14.28,"c":14.32,"v":5386500},{"d":"2013-12-12","o":14.02,"h":14.27,"l":13.77,"c":13.85,"v":14114500},{"d":"2013-12-13","o":13.53,"h":13.95,"l":13.49,"c":13.68,"v":37696900},{"d":"2013-12-16","o":13.82,"h":14.11,"l":13.75,"c":13.96,"v":9762600},{"d":"2013-12-17","o":13.99,"h":14.06,"l":13.84,"c":13.94,"v":6803400},{"d":"2013-12-18","o":14.05,"h":14.27,"l":13.81,"c":14.21,"v":7681100},{"d":"2013-12-19","o":14.14,"h":14.24,"l":14.03,"c":14.12,"v":5860800},{"d":"2013-12-20","o":14.17,"h":14.41,"l":14.14,"c":14.32,"v":9718700},{"d":"2013-12-23","o":14.37,"h":14.49,"l":14.34,"c":14.39,"v":4803000},{"d":"2013-12-24","o":14.36,"h":14.53,"l":14.23,"c":14.47,"v":1851900},{"d":"2013-12-26","o":14.47,"h":14.64,"l":14.45,"c":14.46,"v":2892100},{"d":"2013-12-27","o":14.51,"h":14.6,"l":14.36,"c":14.45,"v":2515100},{"d":"2013-12-30","o":14.48,"h":14.52,"l":14.28,"c":14.46,"v":4131800},{"d":"2013-12-31","o":14.45,"h":14.55,"l":14.39,"c":14.51,"v":2330800},{"d":"2014-01-02","o":14.51,"h":14.56,"l":14.19,"c":14.27,"v":3987200},{"d":"2014-01-03","o":14.28,"h":14.35,"l":14.11,"c":14.2,"v":4104700},{"d":"2014-01-06","o":14.34,"h":14.45,"l":14.13,"c":14.34,"v":5067000},{"d":"2014-01-07","o":14.36,"h":14.8,"l":14.36,"c":14.59,"v":10596900},{"d":"2014-01-08","o":14.54,"h":14.61,"l":14.21,"c":14.3,"v":6992400},{"d":"2014-01-09","o":14.36,"h":14.54,"l":14.27,"c":14.46,"v":5359500},{"d":"2014-01-10","o":14.5,"h":14.7,"l":14.48,"c":14.53,"v":4807700},{"d":"2014-01-13","o":14.45,"h":14.51,"l":14.21,"c":14.26,"v":4807200},{"d":"2014-01-14","o":14.27,"h":14.45,"l":14.18,"c":14.44,"v":4268300},{"d":"2014-01-15","o":14.45,"h":14.47,"l":14.23,"c":14.3,"v":5268500},{"d":"2014-01-16","o":14.28,"h":14.37,"l":14.18,"c":14.31,"v":4247100},{"d":"2014-01-17","o":14.36,"h":14.44,"l":14.27,"c":14.3,"v":3437900},{"d":"2014-01-21","o":14.46,"h":14.55,"l":14.28,"c":14.43,"v":4683800},{"d":"2014-01-22","o":14.43,"h":14.59,"l":14.39,"c":14.47,"v":3384100},{"d":"2014-01-23","o":14.35,"h":14.4,"l":14.06,"c":14.19,"v":5266300},{"d":"2014-01-24","o":14.13,"h":14.13,"l":13.54,"c":13.72,"v":12287800},{"d":"2014-01-27","o":13.72,"h":13.75,"l":13.42,"c":13.64,"v":8703400},{"d":"2014-01-28","o":13.65,"h":13.97,"l":13.62,"c":13.97,"v":5337000},{"d":"2014-01-29","o":13.8,"h":13.96,"l":13.68,"c":13.75,"v":7127300},{"d":"2014-01-30","o":13.8,"h":13.97,"l":13.73,"c":13.95,"v":3184900},{"d":"2014-01-31","o":13.78,"h":14.1,"l":13.71,"c":14.06,"v":7542400},{"d":"2014-02-03","o":14.06,"h":14.22,"l":13.68,"c":13.71,"v":5421100},{"d":"2014-02-04","o":13.76,"h":13.89,"l":13.62,"c":13.83,"v":4359500},{"d":"2014-02-05","o":13.74,"h":13.92,"l":13.58,"c":13.84,"v":3564300},{"d":"2014-02-06","o":13.85,"h":13.99,"l":13.79,"c":13.96,"v":3388800},{"d":"2014-02-07","o":14,"h":14.1,"l":13.92,"c":14.06,"v":3439100},{"d":"2014-02-10","o":14.02,"h":14.11,"l":13.82,"c":14.05,"v":3095300},{"d":"2014-02-11","o":14.05,"h":14.49,"l":14.03,"c":14.33,"v":4940400},{"d":"2014-02-12","o":14.33,"h":14.36,"l":14.17,"c":14.31,"v":4655900},{"d":"2014-02-13","o":14.21,"h":14.6,"l":14.2,"c":14.49,"v":3640600},{"d":"2014-02-14","o":14.44,"h":14.62,"l":14.42,"c":14.62,"v":2871900},{"d":"2014-02-18","o":14.65,"h":14.94,"l":14.62,"c":14.76,"v":4366100},{"d":"2014-02-19","o":14.67,"h":14.81,"l":14.36,"c":14.41,"v":6897500},{"d":"2014-02-20","o":14.37,"h":14.76,"l":14.37,"c":14.52,"v":5707300},{"d":"2014-02-21","o":14.53,"h":14.78,"l":14.46,"c":14.63,"v":4392900},{"d":"2014-02-24","o":14.62,"h":14.68,"l":14.23,"c":14.27,"v":9062200},{"d":"2014-02-25","o":14.26,"h":14.39,"l":14.15,"c":14.29,"v":4971900},{"d":"2014-02-26","o":14.17,"h":14.37,"l":14.02,"c":14.17,"v":9411200},{"d":"2014-02-27","o":14.08,"h":14.1,"l":13.74,"c":13.78,"v":10288000},{"d":"2014-02-28","o":13.8,"h":13.86,"l":13.57,"c":13.65,"v":9202800},{"d":"2014-03-03","o":13.58,"h":13.94,"l":13.55,"c":13.86,"v":7896500},{"d":"2014-03-04","o":13.9,"h":14.09,"l":13.88,"c":13.95,"v":5669400},{"d":"2014-03-05","o":13.91,"h":14.05,"l":13.88,"c":14.04,"v":4721700},{"d":"2014-03-06","o":14.04,"h":14.14,"l":13.91,"c":13.99,"v":5778800},{"d":"2014-03-07","o":13.99,"h":14.06,"l":13.86,"c":14.05,"v":6189800},{"d":"2014-03-10","o":14.03,"h":14.03,"l":13.84,"c":13.84,"v":5844300},{"d":"2014-03-11","o":13.85,"h":13.87,"l":13.54,"c":13.61,"v":5951700},{"d":"2014-03-12","o":13.54,"h":13.85,"l":13.53,"c":13.84,"v":3456300},{"d":"2014-03-13","o":13.84,"h":13.94,"l":13.78,"c":13.84,"v":3937800},{"d":"2014-03-14","o":13.8,"h":13.98,"l":13.79,"c":13.81,"v":3308400},{"d":"2014-03-17","o":13.85,"h":13.99,"l":13.79,"c":13.91,"v":2971400},{"d":"2014-03-18","o":13.94,"h":14.09,"l":13.93,"c":14.02,"v":3010500},{"d":"2014-03-19","o":14.06,"h":14.12,"l":13.77,"c":13.83,"v":4115500},{"d":"2014-03-20","o":13.82,"h":14,"l":13.7,"c":13.97,"v":4092300},{"d":"2014-03-21","o":14.13,"h":14.17,"l":13.88,"c":13.89,"v":6004500},{"d":"2014-03-24","o":13.94,"h":14.03,"l":13.75,"c":13.87,"v":4508800},{"d":"2014-03-25","o":13.91,"h":13.99,"l":13.84,"c":13.93,"v":3997900},{"d":"2014-03-26","o":13.97,"h":14.03,"l":13.72,"c":13.73,"v":4108700},{"d":"2014-03-27","o":13.76,"h":14.06,"l":13.75,"c":14.02,"v":4550100},{"d":"2014-03-28","o":14.1,"h":14.31,"l":14.07,"c":14.29,"v":5875900},{"d":"2014-03-31","o":14.4,"h":14.44,"l":14.18,"c":14.28,"v":6983300},{"d":"2014-04-01","o":14.33,"h":14.38,"l":14.24,"c":14.31,"v":4790700},{"d":"2014-04-02","o":14.33,"h":14.46,"l":14.22,"c":14.25,"v":5591500},{"d":"2014-04-03","o":14.29,"h":14.41,"l":14.22,"c":14.25,"v":4360000},{"d":"2014-04-04","o":14.35,"h":14.64,"l":14.29,"c":14.33,"v":7403700},{"d":"2014-04-07","o":14.32,"h":14.42,"l":14.18,"c":14.19,"v":4951600},{"d":"2014-04-08","o":14.17,"h":14.5,"l":14.1,"c":14.38,"v":3593100},{"d":"2014-04-09","o":14.39,"h":14.5,"l":14.18,"c":14.3,"v":8194800},{"d":"2014-04-10","o":14.3,"h":14.58,"l":14.29,"c":14.43,"v":5899500},{"d":"2014-04-11","o":14.38,"h":14.47,"l":14.11,"c":14.15,"v":5217900},{"d":"2014-04-14","o":14.22,"h":14.38,"l":14.13,"c":14.31,"v":3608300},{"d":"2014-04-15","o":14.31,"h":14.45,"l":14.14,"c":14.33,"v":4484900},{"d":"2014-04-16","o":14.41,"h":14.45,"l":14.17,"c":14.35,"v":5563500},{"d":"2014-04-17","o":14.33,"h":14.45,"l":14.19,"c":14.26,"v":2902500},{"d":"2014-04-21","o":14.29,"h":14.36,"l":14.09,"c":14.14,"v":3692400},{"d":"2014-04-22","o":14.14,"h":14.19,"l":14.01,"c":14.14,"v":5337800},{"d":"2014-04-23","o":14.18,"h":14.39,"l":14.17,"c":14.28,"v":3170800},{"d":"2014-04-24","o":14.33,"h":14.6,"l":14.27,"c":14.51,"v":4101300},{"d":"2014-04-25","o":14.51,"h":14.57,"l":14.33,"c":14.44,"v":4162700},{"d":"2014-04-28","o":14.51,"h":14.54,"l":14.32,"c":14.35,"v":6122200},{"d":"2014-04-29","o":14.36,"h":14.42,"l":14.11,"c":14.32,"v":5542200},{"d":"2014-04-30","o":14.33,"h":14.47,"l":14.2,"c":14.45,"v":5785000},{"d":"2014-05-01","o":14.46,"h":14.77,"l":14.42,"c":14.73,"v":4599400},{"d":"2014-05-02","o":14.69,"h":14.7,"l":14.3,"c":14.33,"v":3412000},{"d":"2014-05-05","o":14.29,"h":14.33,"l":14.18,"c":14.29,"v":3291900},{"d":"2014-05-06","o":14.29,"h":14.35,"l":14.17,"c":14.19,"v":4358500},{"d":"2014-05-07","o":14.25,"h":14.48,"l":14.22,"c":14.47,"v":4398400},{"d":"2014-05-08","o":14,"h":14.43,"l":13.94,"c":14.08,"v":8089100},{"d":"2014-05-09","o":14.05,"h":14.26,"l":13.95,"c":14.04,"v":4777400},{"d":"2014-05-12","o":14.08,"h":14.17,"l":13.95,"c":14.01,"v":3575800},{"d":"2014-05-13","o":14.06,"h":14.16,"l":14,"c":14.09,"v":2415200},{"d":"2014-05-14","o":14.12,"h":14.31,"l":14.06,"c":14.18,"v":3653200},{"d":"2014-05-15","o":14.18,"h":14.24,"l":14.08,"c":14.2,"v":3564900},{"d":"2014-05-16","o":14.22,"h":14.3,"l":14.08,"c":14.22,"v":3806000},{"d":"2014-05-19","o":14.16,"h":14.2,"l":13.92,"c":14,"v":4078100},{"d":"2014-05-20","o":13.98,"h":14.04,"l":13.77,"c":13.83,"v":3368000},{"d":"2014-05-21","o":13.84,"h":13.94,"l":13.55,"c":13.58,"v":9295700},{"d":"2014-05-22","o":13.56,"h":13.76,"l":13.42,"c":13.68,"v":10871600},{"d":"2014-05-23","o":13.71,"h":13.87,"l":13.58,"c":13.61,"v":5683500},{"d":"2014-05-27","o":13.8,"h":13.88,"l":13.73,"c":13.77,"v":4676500},{"d":"2014-05-28","o":13.76,"h":13.91,"l":13.63,"c":13.87,"v":4513100},{"d":"2014-05-29","o":13.86,"h":13.97,"l":13.8,"c":13.96,"v":7454700},{"d":"2014-05-30","o":13.94,"h":14.11,"l":13.78,"c":14.1,"v":7938400},{"d":"2014-06-02","o":14.09,"h":14.18,"l":14,"c":14.1,"v":3712000},{"d":"2014-06-03","o":14.04,"h":14.24,"l":14.01,"c":14.19,"v":4228500},{"d":"2014-06-04","o":14.21,"h":14.25,"l":13.96,"c":13.97,"v":7115400},{"d":"2014-06-05","o":14.01,"h":14.36,"l":14.01,"c":14.28,"v":6039100},{"d":"2014-06-06","o":14.32,"h":14.55,"l":14.31,"c":14.46,"v":5089200},{"d":"2014-06-09","o":14.48,"h":14.54,"l":14.39,"c":14.39,"v":6111500},{"d":"2014-06-10","o":14.37,"h":14.46,"l":14.28,"c":14.29,"v":4897300},{"d":"2014-06-11","o":14.27,"h":14.39,"l":14.18,"c":14.23,"v":5185700},{"d":"2014-06-12","o":14.25,"h":14.28,"l":14.09,"c":14.17,"v":6047700},{"d":"2014-06-13","o":14.17,"h":14.33,"l":14.08,"c":14.2,"v":4804600},{"d":"2014-06-16","o":14.17,"h":14.44,"l":14.15,"c":14.43,"v":5347500},{"d":"2014-06-17","o":14.39,"h":14.58,"l":14.31,"c":14.56,"v":7051900},{"d":"2014-06-18","o":14.53,"h":15.04,"l":14.51,"c":15.03,"v":8997200},{"d":"2014-06-19","o":15.06,"h":15.3,"l":15.06,"c":15.21,"v":6715800},{"d":"2014-06-20","o":15.27,"h":15.39,"l":15.18,"c":15.26,"v":6356500},{"d":"2014-06-23","o":15.24,"h":15.32,"l":15.2,"c":15.28,"v":4479400},{"d":"2014-06-24","o":15.25,"h":15.41,"l":15.16,"c":15.2,"v":7075700},{"d":"2014-06-25","o":15.19,"h":15.34,"l":15.01,"c":15.32,"v":8561900},{"d":"2014-06-26","o":15.37,"h":15.57,"l":15.18,"c":15.45,"v":7025400},{"d":"2014-06-27","o":15.43,"h":15.64,"l":15.41,"c":15.53,"v":8856100},{"d":"2014-06-30","o":15.5,"h":15.65,"l":15.33,"c":15.55,"v":5983200},{"d":"2014-07-01","o":15.57,"h":15.64,"l":15.36,"c":15.57,"v":5599400},{"d":"2014-07-02","o":15.56,"h":15.61,"l":15.35,"c":15.44,"v":7359400},{"d":"2014-07-03","o":15.37,"h":15.51,"l":15.25,"c":15.46,"v":3206100},{"d":"2014-07-07","o":15.44,"h":15.55,"l":15.41,"c":15.44,"v":6598400},{"d":"2014-07-08","o":15.43,"h":15.56,"l":15.37,"c":15.49,"v":4499900},{"d":"2014-07-09","o":15.53,"h":15.56,"l":15.3,"c":15.38,"v":5461600},{"d":"2014-07-10","o":15.35,"h":15.56,"l":15.31,"c":15.53,"v":3493700},{"d":"2014-07-11","o":15.46,"h":15.49,"l":15.32,"c":15.41,"v":4120600},{"d":"2014-07-14","o":15.46,"h":15.46,"l":15.15,"c":15.19,"v":6047000},{"d":"2014-07-15","o":15.22,"h":15.31,"l":15.03,"c":15.15,"v":4675500},{"d":"2014-07-16","o":15.24,"h":15.26,"l":15.1,"c":15.25,"v":4559400},{"d":"2014-07-17","o":15.23,"h":15.33,"l":15.04,"c":15.07,"v":3400600},{"d":"2014-07-18","o":15.12,"h":15.23,"l":15.02,"c":15.19,"v":3200400},{"d":"2014-07-21","o":15.16,"h":15.21,"l":15,"c":15.15,"v":2544000},{"d":"2014-07-22","o":15.24,"h":15.34,"l":15.15,"c":15.22,"v":3580400},{"d":"2014-07-23","o":15.21,"h":15.23,"l":15.11,"c":15.2,"v":2454600},{"d":"2014-07-24","o":15.24,"h":15.31,"l":15.09,"c":15.28,"v":3098000},{"d":"2014-07-25","o":15.22,"h":15.3,"l":15.07,"c":15.09,"v":3256300},{"d":"2014-07-28","o":15.09,"h":15.28,"l":15.06,"c":15.21,"v":3282400},{"d":"2014-07-29","o":15.21,"h":15.29,"l":15.09,"c":15.1,"v":2436300},{"d":"2014-07-30","o":15.06,"h":15.18,"l":14.91,"c":14.99,"v":3273400},{"d":"2014-07-31","o":14.89,"h":14.99,"l":14.58,"c":14.61,"v":3890900},{"d":"2014-08-01","o":14.52,"h":14.82,"l":14.46,"c":14.7,"v":4026800},{"d":"2014-08-04","o":14.68,"h":14.81,"l":14.42,"c":14.81,"v":6018000},{"d":"2014-08-05","o":14.74,"h":14.81,"l":14.43,"c":14.5,"v":4224700},{"d":"2014-08-06","o":14.41,"h":14.45,"l":14.24,"c":14.36,"v":6789600},{"d":"2014-08-07","o":14.01,"h":14.45,"l":14.01,"c":14.39,"v":4431200},{"d":"2014-08-08","o":14.44,"h":14.75,"l":14.42,"c":14.75,"v":4125800},{"d":"2014-08-11","o":14.76,"h":14.91,"l":14.54,"c":14.56,"v":4825200},{"d":"2014-08-12","o":14.56,"h":14.69,"l":14.5,"c":14.59,"v":3826900},{"d":"2014-08-13","o":14.59,"h":14.79,"l":14.59,"c":14.68,"v":3471400},{"d":"2014-08-14","o":14.68,"h":14.93,"l":14.68,"c":14.91,"v":2037700},{"d":"2014-08-15","o":14.94,"h":14.99,"l":14.72,"c":14.81,"v":2811900},{"d":"2014-08-18","o":14.86,"h":14.99,"l":14.73,"c":14.75,"v":2504500},{"d":"2014-08-19","o":14.81,"h":14.92,"l":14.75,"c":14.9,"v":2418400},{"d":"2014-08-20","o":14.85,"h":15.08,"l":14.79,"c":15.05,"v":4216100},{"d":"2014-08-21","o":15.06,"h":15.21,"l":15.03,"c":15.07,"v":2241100},{"d":"2014-08-22","o":15.03,"h":15.09,"l":14.88,"c":15.02,"v":2929500},{"d":"2014-08-25","o":15.12,"h":15.17,"l":14.99,"c":15.16,"v":1898400},{"d":"2014-08-26","o":15.18,"h":15.18,"l":15.02,"c":15.03,"v":2702300},{"d":"2014-08-27","o":15.06,"h":15.1,"l":14.97,"c":15.04,"v":2335700},{"d":"2014-08-28","o":14.99,"h":15.11,"l":14.95,"c":15.1,"v":1851500},{"d":"2014-08-29","o":15.1,"h":15.2,"l":15.03,"c":15.18,"v":1828500},{"d":"2014-09-02","o":15.17,"h":15.21,"l":14.87,"c":14.95,"v":3803700},{"d":"2014-09-03","o":14.96,"h":14.99,"l":14.52,"c":14.56,"v":6911300},{"d":"2014-09-04","o":14.57,"h":14.71,"l":14.48,"c":14.68,"v":4481800},{"d":"2014-09-05","o":14.68,"h":14.89,"l":14.62,"c":14.89,"v":3000000},{"d":"2014-09-08","o":14.84,"h":15.02,"l":14.82,"c":14.94,"v":3945100},{"d":"2014-09-09","o":14.89,"h":14.9,"l":14.72,"c":14.74,"v":3120000},{"d":"2014-09-10","o":14.75,"h":14.81,"l":14.45,"c":14.48,"v":4106300},{"d":"2014-09-11","o":14.48,"h":14.57,"l":14.44,"c":14.52,"v":4485200},{"d":"2014-09-12","o":14.47,"h":14.55,"l":14.35,"c":14.41,"v":3701700},{"d":"2014-09-15","o":14.42,"h":14.5,"l":14.33,"c":14.4,"v":2658200},{"d":"2014-09-16","o":14.4,"h":14.63,"l":14.35,"c":14.57,"v":2893700},{"d":"2014-09-17","o":14.6,"h":14.67,"l":14.39,"c":14.47,"v":2931700},{"d":"2014-09-18","o":14.44,"h":14.58,"l":14.39,"c":14.47,"v":2682600},{"d":"2014-09-19","o":14.56,"h":14.73,"l":14.49,"c":14.7,"v":4797600},{"d":"2014-09-22","o":14.65,"h":14.68,"l":14.5,"c":14.55,"v":2966800},{"d":"2014-09-23","o":14.52,"h":14.56,"l":14.42,"c":14.51,"v":2833700},{"d":"2014-09-24","o":14.51,"h":14.53,"l":14.39,"c":14.46,"v":2328300},{"d":"2014-09-25","o":14.4,"h":14.47,"l":14.15,"c":14.15,"v":3789800},{"d":"2014-09-26","o":14.15,"h":14.29,"l":14.1,"c":14.22,"v":2715900},{"d":"2014-09-29","o":14.15,"h":14.26,"l":14.07,"c":14.21,"v":2456800},{"d":"2014-09-30","o":14.25,"h":14.34,"l":14.05,"c":14.18,"v":3619200},{"d":"2014-10-01","o":14.19,"h":14.4,"l":14.13,"c":14.2,"v":4295400},{"d":"2014-10-02","o":14.2,"h":14.32,"l":13.98,"c":14.14,"v":4880200},{"d":"2014-10-03","o":14.16,"h":14.2,"l":14.03,"c":14.14,"v":3760000},{"d":"2014-10-06","o":14.21,"h":14.38,"l":14.18,"c":14.3,"v":3192900},{"d":"2014-10-07","o":14.25,"h":14.45,"l":14.15,"c":14.24,"v":3847000},{"d":"2014-10-08","o":14.22,"h":14.32,"l":13.81,"c":14.04,"v":7524600},{"d":"2014-10-09","o":13.99,"h":14.06,"l":13.42,"c":13.47,"v":6476400},{"d":"2014-10-10","o":13.52,"h":13.69,"l":13.22,"c":13.25,"v":7317800},{"d":"2014-10-13","o":13.21,"h":13.42,"l":13.1,"c":13.14,"v":5525400},{"d":"2014-10-14","o":13.2,"h":13.52,"l":13.13,"c":13.21,"v":6423300},{"d":"2014-10-15","o":13.06,"h":13.14,"l":12.38,"c":12.84,"v":7362500},{"d":"2014-10-16","o":12.7,"h":13.1,"l":12.59,"c":12.98,"v":8196700},{"d":"2014-10-17","o":13.01,"h":13.34,"l":12.94,"c":13.29,"v":11090900},{"d":"2014-10-20","o":13.3,"h":13.41,"l":13.14,"c":13.36,"v":5166900},{"d":"2014-10-21","o":13.44,"h":13.59,"l":13.4,"c":13.51,"v":4427500},{"d":"2014-10-22","o":13.48,"h":13.71,"l":13.45,"c":13.63,"v":5524600},{"d":"2014-10-23","o":13.83,"h":13.85,"l":13.58,"c":13.59,"v":3982500},{"d":"2014-10-24","o":13.59,"h":13.76,"l":13.49,"c":13.73,"v":4252000},{"d":"2014-10-27","o":13.71,"h":13.72,"l":13.33,"c":13.42,"v":5125800},{"d":"2014-10-28","o":13.43,"h":13.6,"l":13.35,"c":13.6,"v":4499500},{"d":"2014-10-29","o":13.67,"h":13.69,"l":13.25,"c":13.41,"v":4776100},{"d":"2014-10-30","o":13.4,"h":13.97,"l":13.39,"c":13.95,"v":4384000},{"d":"2014-10-31","o":14.07,"h":14.09,"l":13.9,"c":14.07,"v":3945700},{"d":"2014-11-03","o":14.15,"h":14.25,"l":14.06,"c":14.12,"v":4977600},{"d":"2014-11-04","o":14.11,"h":14.14,"l":13.69,"c":13.76,"v":4371600},{"d":"2014-11-05","o":13.89,"h":13.99,"l":13.73,"c":13.95,"v":14820700},{"d":"2014-11-06","o":13.54,"h":13.54,"l":13.01,"c":13.06,"v":11404800},{"d":"2014-11-07","o":13.09,"h":13.47,"l":13.04,"c":13.46,"v":7497000},{"d":"2014-11-10","o":13.42,"h":13.64,"l":13.41,"c":13.63,"v":4698900},{"d":"2014-11-11","o":13.62,"h":13.65,"l":13.47,"c":13.49,"v":5532900},{"d":"2014-11-12","o":13.37,"h":13.75,"l":13.26,"c":13.44,"v":12079400},{"d":"2014-11-13","o":13.48,"h":13.77,"l":13.46,"c":13.69,"v":8959100},{"d":"2014-11-14","o":13.65,"h":13.68,"l":13.47,"c":13.47,"v":5097700},{"d":"2014-11-17","o":13.43,"h":13.76,"l":13.34,"c":13.76,"v":6114000},{"d":"2014-11-18","o":13.75,"h":13.92,"l":13.72,"c":13.74,"v":5609900},{"d":"2014-11-19","o":13.68,"h":13.92,"l":13.54,"c":13.92,"v":5654900},{"d":"2014-11-20","o":13.86,"h":13.95,"l":13.82,"c":13.93,"v":5420400},{"d":"2014-11-21","o":14.07,"h":14.12,"l":13.94,"c":14.1,"v":3721700},{"d":"2014-11-24","o":14.14,"h":14.18,"l":14.03,"c":14.08,"v":4227300},{"d":"2014-11-25","o":14.03,"h":14.05,"l":13.85,"c":13.92,"v":6541500},{"d":"2014-11-26","o":13.9,"h":13.98,"l":13.79,"c":13.82,"v":3397000},{"d":"2014-11-28","o":13.79,"h":13.9,"l":13.78,"c":13.87,"v":2976500},{"d":"2014-12-01","o":13.8,"h":13.89,"l":13.65,"c":13.65,"v":4832800},{"d":"2014-12-02","o":13.51,"h":13.91,"l":13.4,"c":13.84,"v":6607800},{"d":"2014-12-03","o":13.81,"h":14,"l":13.47,"c":13.81,"v":10515900},{"d":"2014-12-04","o":13.82,"h":13.87,"l":13.61,"c":13.74,"v":3588100},{"d":"2014-12-05","o":13.62,"h":13.78,"l":13.56,"c":13.68,"v":5064700},{"d":"2014-12-08","o":13.65,"h":13.74,"l":13.48,"c":13.6,"v":7063500},{"d":"2014-12-09","o":13.47,"h":13.87,"l":13.47,"c":13.86,"v":5716300},{"d":"2014-12-10","o":13.83,"h":13.86,"l":13.3,"c":13.36,"v":6243700},{"d":"2014-12-11","o":13.37,"h":13.47,"l":13.16,"c":13.21,"v":5694100},{"d":"2014-12-12","o":13.14,"h":13.46,"l":13.1,"c":13.29,"v":5028400},{"d":"2014-12-15","o":13.7,"h":13.72,"l":12.88,"c":13.01,"v":9109000},{"d":"2014-12-16","o":13.01,"h":13.29,"l":12.78,"c":12.79,"v":8188200},{"d":"2014-12-17","o":12.85,"h":13.17,"l":12.85,"c":13.13,"v":10045600},{"d":"2014-12-18","o":13.25,"h":13.31,"l":13.03,"c":13.21,"v":7685200},{"d":"2014-12-19","o":13.25,"h":13.6,"l":13.23,"c":13.5,"v":8470300},{"d":"2014-12-22","o":13.5,"h":13.68,"l":13.38,"c":13.66,"v":4936900},{"d":"2014-12-23","o":13.72,"h":13.93,"l":13.64,"c":13.65,"v":5016900},{"d":"2014-12-24","o":13.66,"h":13.85,"l":13.62,"c":13.81,"v":2828400},{"d":"2014-12-26","o":13.86,"h":14.29,"l":13.86,"c":14.22,"v":4221500},{"d":"2014-12-29","o":14.22,"h":14.49,"l":14.19,"c":14.37,"v":3447400},{"d":"2014-12-30","o":14.34,"h":14.36,"l":13.93,"c":14.02,"v":4318100},{"d":"2014-12-31","o":14.03,"h":14.03,"l":13.75,"c":13.77,"v":3758600},{"d":"2015-01-02","o":13.86,"h":13.87,"l":13.51,"c":13.7,"v":5228700},{"d":"2015-01-05","o":13.67,"h":13.7,"l":13.24,"c":13.31,"v":5411400},{"d":"2015-01-06","o":13.31,"h":13.46,"l":12.95,"c":13.01,"v":7171200},{"d":"2015-01-07","o":13.11,"h":13.13,"l":12.93,"c":13.03,"v":4932000},{"d":"2015-01-08","o":13.15,"h":13.37,"l":13.09,"c":13.23,"v":6674400},{"d":"2015-01-09","o":13.26,"h":13.3,"l":12.87,"c":12.9,"v":5302400},{"d":"2015-01-12","o":12.87,"h":12.95,"l":12.55,"c":12.88,"v":9183300},{"d":"2015-01-13","o":12.97,"h":13.18,"l":12.9,"c":13.02,"v":6227800},{"d":"2015-01-14","o":12.92,"h":13.17,"l":12.82,"c":13.14,"v":4677000},{"d":"2015-01-15","o":13.15,"h":13.38,"l":13.08,"c":13.1,"v":7513500},{"d":"2015-01-16","o":13.14,"h":13.39,"l":13.13,"c":13.37,"v":6423000},{"d":"2015-01-20","o":13.44,"h":13.49,"l":12.93,"c":13.09,"v":6672500},{"d":"2015-01-21","o":12.97,"h":13.22,"l":12.89,"c":13.2,"v":5309500},{"d":"2015-01-22","o":13.26,"h":13.31,"l":12.84,"c":12.92,"v":4864700},{"d":"2015-01-23","o":12.93,"h":13.01,"l":12.68,"c":12.68,"v":7662200},{"d":"2015-01-26","o":12.67,"h":12.73,"l":12.48,"c":12.73,"v":4682200},{"d":"2015-01-27","o":12.64,"h":12.79,"l":12.55,"c":12.73,"v":3538500},{"d":"2015-01-28","o":12.74,"h":12.82,"l":12.3,"c":12.32,"v":5554400},{"d":"2015-01-29","o":12.28,"h":12.48,"l":12.23,"c":12.44,"v":5447100},{"d":"2015-01-30","o":12.22,"h":12.44,"l":12.17,"c":12.22,"v":6475000},{"d":"2015-02-02","o":12.24,"h":12.37,"l":12.18,"c":12.36,"v":5405000},{"d":"2015-02-03","o":12.35,"h":12.72,"l":12.35,"c":12.48,"v":8190100},{"d":"2015-02-04","o":12.41,"h":12.69,"l":12.39,"c":12.52,"v":5828300},{"d":"2015-02-05","o":12.58,"h":12.7,"l":12.51,"c":12.67,"v":3305000},{"d":"2015-02-06","o":12.6,"h":12.65,"l":12.02,"c":12.07,"v":7097700},{"d":"2015-02-09","o":12.05,"h":12.16,"l":11.8,"c":11.85,"v":7783500},{"d":"2015-02-10","o":11.74,"h":12.2,"l":11.53,"c":12.16,"v":11226000},{"d":"2015-02-11","o":12.05,"h":12.1,"l":11.81,"c":11.93,"v":9966500},{"d":"2015-02-12","o":12,"h":12.04,"l":11.83,"c":11.86,"v":4403100},{"d":"2015-02-13","o":11.84,"h":12.04,"l":11.73,"c":11.86,"v":4336600},{"d":"2015-02-17","o":11.85,"h":11.85,"l":11.54,"c":11.64,"v":5690200},{"d":"2015-02-18","o":11.63,"h":11.89,"l":11.58,"c":11.83,"v":5922600},{"d":"2015-02-19","o":11.79,"h":11.97,"l":11.77,"c":11.85,"v":4350600},{"d":"2015-02-20","o":11.86,"h":11.9,"l":11.64,"c":11.89,"v":5632400},{"d":"2015-02-23","o":11.9,"h":11.97,"l":11.77,"c":11.92,"v":3463700},{"d":"2015-02-24","o":11.87,"h":12.15,"l":11.85,"c":12.12,"v":6940600},{"d":"2015-02-25","o":12.11,"h":12.17,"l":11.87,"c":12,"v":9024400},{"d":"2015-02-26","o":12.12,"h":12.74,"l":12.12,"c":12.63,"v":11809400},{"d":"2015-02-27","o":12.68,"h":13.01,"l":12.57,"c":12.97,"v":13541900},{"d":"2015-03-02","o":12.91,"h":12.91,"l":12.55,"c":12.65,"v":8969000},{"d":"2015-03-03","o":12.65,"h":13.02,"l":12.65,"c":13,"v":9570200},{"d":"2015-03-04","o":12.92,"h":13,"l":12.71,"c":12.75,"v":7084500},{"d":"2015-03-05","o":12.78,"h":12.83,"l":12.67,"c":12.7,"v":6011000},{"d":"2015-03-06","o":12.52,"h":12.68,"l":12.19,"c":12.23,"v":7885800},{"d":"2015-03-09","o":12.26,"h":12.32,"l":12.12,"c":12.19,"v":7395500},{"d":"2015-03-10","o":12.12,"h":12.22,"l":12.08,"c":12.12,"v":10515700},{"d":"2015-03-11","o":12.11,"h":12.17,"l":11.96,"c":12.05,"v":7554500},{"d":"2015-03-12","o":12.09,"h":12.14,"l":12.01,"c":12.1,"v":6946800},{"d":"2015-03-13","o":12.04,"h":12.05,"l":11.83,"c":11.92,"v":7016800},{"d":"2015-03-16","o":12,"h":12.13,"l":11.96,"c":12.01,"v":5400700},{"d":"2015-03-17","o":12,"h":12.23,"l":11.99,"c":12.19,"v":5414700},{"d":"2015-03-18","o":12.23,"h":12.71,"l":12.15,"c":12.64,"v":6143000},{"d":"2015-03-19","o":12.62,"h":12.72,"l":12.47,"c":12.52,"v":4109700},{"d":"2015-03-20","o":12.54,"h":12.84,"l":12.49,"c":12.84,"v":9076500},{"d":"2015-03-23","o":12.83,"h":12.97,"l":12.77,"c":12.88,"v":3821100},{"d":"2015-03-24","o":12.82,"h":12.98,"l":12.61,"c":12.69,"v":4734200},{"d":"2015-03-25","o":12.7,"h":12.7,"l":12.37,"c":12.5,"v":5064400},{"d":"2015-03-26","o":12.47,"h":12.56,"l":12.33,"c":12.46,"v":3967500},{"d":"2015-03-27","o":12.48,"h":12.63,"l":12.39,"c":12.48,"v":3532800},{"d":"2015-03-30","o":12.52,"h":12.8,"l":12.48,"c":12.74,"v":3694100},{"d":"2015-03-31","o":12.74,"h":12.87,"l":12.68,"c":12.85,"v":4051300},{"d":"2015-04-01","o":12.86,"h":12.95,"l":12.64,"c":12.83,"v":5371200},{"d":"2015-04-02","o":12.8,"h":12.9,"l":12.71,"c":12.84,"v":3860700},{"d":"2015-04-06","o":12.86,"h":13.38,"l":12.85,"c":13.33,"v":7424500},{"d":"2015-04-07","o":13.31,"h":13.31,"l":13.14,"c":13.14,"v":3424900},{"d":"2015-04-08","o":13.22,"h":13.28,"l":13.04,"c":13.12,"v":5015800},{"d":"2015-04-09","o":13.08,"h":13.11,"l":12.93,"c":13.05,"v":2901000},{"d":"2015-04-10","o":13.07,"h":13.21,"l":12.99,"c":13.2,"v":2411700},{"d":"2015-04-13","o":13.17,"h":13.18,"l":12.97,"c":12.97,"v":3576500},{"d":"2015-04-14","o":13.02,"h":13.27,"l":12.99,"c":13.27,"v":3806000},{"d":"2015-04-15","o":13.31,"h":13.41,"l":13.28,"c":13.35,"v":4993300},{"d":"2015-04-16","o":13.3,"h":13.42,"l":13.2,"c":13.28,"v":3877900},{"d":"2015-04-17","o":13.17,"h":13.34,"l":13.13,"c":13.16,"v":2823200},{"d":"2015-04-20","o":13.18,"h":13.4,"l":13.17,"c":13.24,"v":2949500},{"d":"2015-04-21","o":13.25,"h":13.39,"l":13,"c":13.33,"v":10480800},{"d":"2015-04-22","o":13.42,"h":13.59,"l":13.18,"c":13.56,"v":8470900},{"d":"2015-04-23","o":13.51,"h":13.62,"l":13.3,"c":13.31,"v":4945000},{"d":"2015-04-24","o":13.33,"h":13.67,"l":13.27,"c":13.46,"v":4989100},{"d":"2015-04-27","o":13.54,"h":13.61,"l":13.23,"c":13.25,"v":4778000},{"d":"2015-04-28","o":13.24,"h":13.39,"l":13.13,"c":13.39,"v":3413900},{"d":"2015-04-29","o":13.27,"h":13.47,"l":13.12,"c":13.45,"v":7989500},{"d":"2015-04-30","o":13.42,"h":13.43,"l":13.15,"c":13.25,"v":6241600},{"d":"2015-05-01","o":13.24,"h":13.3,"l":13.05,"c":13.27,"v":3362800},{"d":"2015-05-04","o":13.42,"h":13.72,"l":13.31,"c":13.64,"v":5057000},{"d":"2015-05-05","o":13.6,"h":13.6,"l":13.44,"c":13.48,"v":7864900},{"d":"2015-05-06","o":13.49,"h":13.52,"l":13.3,"c":13.45,"v":6778000},{"d":"2015-05-07","o":13.49,"h":13.65,"l":13.38,"c":13.54,"v":4461000},{"d":"2015-05-08","o":13.72,"h":13.83,"l":13.57,"c":13.66,"v":6244500},{"d":"2015-05-11","o":13.29,"h":13.84,"l":13.2,"c":13.68,"v":6797700},{"d":"2015-05-12","o":13.57,"h":13.72,"l":13.36,"c":13.71,"v":8164600},{"d":"2015-05-13","o":13.48,"h":13.5,"l":13.3,"c":13.36,"v":46067600},{"d":"2015-05-14","o":13.5,"h":13.59,"l":13.34,"c":13.54,"v":9334000},{"d":"2015-05-15","o":13.56,"h":13.75,"l":13.49,"c":13.7,"v":4707600},{"d":"2015-05-18","o":13.66,"h":13.76,"l":13.58,"c":13.74,"v":3979600},{"d":"2015-05-19","o":13.68,"h":13.68,"l":13.31,"c":13.62,"v":7772500},{"d":"2015-05-20","o":13.66,"h":13.79,"l":13.6,"c":13.63,"v":7149900},{"d":"2015-05-21","o":13.62,"h":13.79,"l":13.57,"c":13.78,"v":4188200},{"d":"2015-05-22","o":13.73,"h":13.79,"l":13.6,"c":13.7,"v":4367900},{"d":"2015-05-26","o":13.68,"h":13.7,"l":13.37,"c":13.42,"v":5193500},{"d":"2015-05-27","o":13.63,"h":13.65,"l":13.39,"c":13.44,"v":4055900},{"d":"2015-05-28","o":13.39,"h":13.47,"l":13.3,"c":13.33,"v":3498600},{"d":"2015-05-29","o":13.33,"h":13.6,"l":13.29,"c":13.6,"v":7877800},{"d":"2015-06-01","o":13.59,"h":13.73,"l":13.51,"c":13.64,"v":5456900},{"d":"2015-06-02","o":13.56,"h":13.57,"l":13.29,"c":13.45,"v":5670500},{"d":"2015-06-03","o":13.44,"h":13.45,"l":12.9,"c":13.15,"v":7423400},{"d":"2015-06-04","o":13.08,"h":13.16,"l":13,"c":13.02,"v":5949000},{"d":"2015-06-05","o":13.09,"h":13.24,"l":12.98,"c":13.15,"v":8965600},{"d":"2015-06-08","o":13.12,"h":13.16,"l":13.02,"c":13.08,"v":4516900},{"d":"2015-06-09","o":13.07,"h":13.51,"l":13.06,"c":13.51,"v":9146200},{"d":"2015-06-10","o":13.64,"h":13.65,"l":13.3,"c":13.32,"v":5886500},{"d":"2015-06-11","o":13.4,"h":13.58,"l":13.32,"c":13.52,"v":4962400},{"d":"2015-06-12","o":13.48,"h":13.52,"l":13.31,"c":13.35,"v":3640200},{"d":"2015-06-15","o":13.33,"h":13.48,"l":13.28,"c":13.44,"v":5385800},{"d":"2015-06-16","o":13.47,"h":13.6,"l":13.33,"c":13.58,"v":3959700},{"d":"2015-06-17","o":13.61,"h":13.73,"l":13.52,"c":13.67,"v":5207500},{"d":"2015-06-18","o":13.67,"h":13.88,"l":13.61,"c":13.85,"v":5044800},{"d":"2015-06-19","o":13.87,"h":13.97,"l":13.77,"c":13.85,"v":6009000},{"d":"2015-06-22","o":13.89,"h":14.02,"l":13.77,"c":13.94,"v":4468300},{"d":"2015-06-23","o":13.94,"h":13.97,"l":13.67,"c":13.71,"v":5309400},{"d":"2015-06-24","o":13.72,"h":13.8,"l":13.54,"c":13.64,"v":5063500},{"d":"2015-06-25","o":13.64,"h":13.66,"l":13.47,"c":13.53,"v":4029100},{"d":"2015-06-26","o":13.49,"h":13.53,"l":13.33,"c":13.46,"v":5044700},{"d":"2015-06-29","o":13.41,"h":13.52,"l":13.15,"c":13.16,"v":4530100},{"d":"2015-06-30","o":13.21,"h":13.3,"l":13.05,"c":13.26,"v":6799700},{"d":"2015-07-01","o":13.3,"h":13.36,"l":13.15,"c":13.19,"v":4997500},{"d":"2015-07-02","o":13.27,"h":13.4,"l":13.16,"c":13.3,"v":3617500},{"d":"2015-07-06","o":13.24,"h":13.3,"l":13.11,"c":13.2,"v":3919700},{"d":"2015-07-07","o":13.22,"h":13.34,"l":13.17,"c":13.24,"v":8859100},{"d":"2015-07-08","o":13.19,"h":13.34,"l":12.78,"c":12.91,"v":7149300},{"d":"2015-07-09","o":12.99,"h":13.13,"l":12.99,"c":13.01,"v":6932200},{"d":"2015-07-10","o":13.04,"h":13.16,"l":13.03,"c":13.1,"v":6068600},{"d":"2015-07-13","o":13.17,"h":13.19,"l":13.02,"c":13.05,"v":4851900},{"d":"2015-07-14","o":13.05,"h":13.25,"l":13.05,"c":13.12,"v":6135600},{"d":"2015-07-15","o":13.1,"h":13.19,"l":13.05,"c":13.18,"v":6103400},{"d":"2015-07-16","o":13.2,"h":13.38,"l":13.14,"c":13.35,"v":4576000},{"d":"2015-07-17","o":13.35,"h":13.38,"l":13.14,"c":13.21,"v":4233400},{"d":"2015-07-20","o":13.17,"h":13.17,"l":12.94,"c":13.08,"v":5091500},{"d":"2015-07-21","o":13.02,"h":13.02,"l":12.87,"c":12.94,"v":3617400},{"d":"2015-07-22","o":12.9,"h":13.22,"l":12.9,"c":13.17,"v":5692200},{"d":"2015-07-23","o":13.14,"h":13.2,"l":12.88,"c":12.94,"v":4408000},{"d":"2015-07-24","o":12.92,"h":12.92,"l":12.68,"c":12.79,"v":3495300},{"d":"2015-07-27","o":12.73,"h":12.99,"l":12.69,"c":12.93,"v":5414800},{"d":"2015-07-28","o":12.93,"h":13.01,"l":12.71,"c":12.77,"v":5980600},{"d":"2015-07-29","o":12.8,"h":12.84,"l":12.7,"c":12.83,"v":6472300},{"d":"2015-07-30","o":12.75,"h":12.85,"l":12.66,"c":12.69,"v":4720300},{"d":"2015-07-31","o":12.81,"h":12.96,"l":12.76,"c":12.8,"v":4256500},{"d":"2015-08-03","o":12.82,"h":12.94,"l":12.66,"c":12.73,"v":3023700},{"d":"2015-08-04","o":12.71,"h":12.83,"l":12.53,"c":12.56,"v":2903500},{"d":"2015-08-05","o":12.61,"h":12.78,"l":12.56,"c":12.59,"v":2677200},{"d":"2015-08-06","o":12.58,"h":12.63,"l":12.34,"c":12.6,"v":5253400},{"d":"2015-08-07","o":12.64,"h":12.79,"l":12.58,"c":12.64,"v":4149100},{"d":"2015-08-10","o":12.58,"h":12.78,"l":12.51,"c":12.68,"v":3423100},{"d":"2015-08-11","o":12.65,"h":12.8,"l":12.27,"c":12.35,"v":5916000},{"d":"2015-08-12","o":12.33,"h":13.1,"l":12.33,"c":13.06,"v":7759600},{"d":"2015-08-13","o":13.01,"h":13.21,"l":12.63,"c":12.66,"v":5960000},{"d":"2015-08-14","o":12.62,"h":12.86,"l":12.6,"c":12.81,"v":3262300},{"d":"2015-08-17","o":12.8,"h":12.99,"l":12.67,"c":12.87,"v":4593400},{"d":"2015-08-18","o":12.85,"h":12.87,"l":12.75,"c":12.82,"v":3080100},{"d":"2015-08-19","o":12.73,"h":12.75,"l":12.45,"c":12.54,"v":4928900},{"d":"2015-08-20","o":12.41,"h":12.61,"l":12.29,"c":12.31,"v":5791500},{"d":"2015-08-21","o":12.16,"h":12.33,"l":11.92,"c":12,"v":5420800},{"d":"2015-08-24","o":11.27,"h":11.73,"l":11.15,"c":11.53,"v":16765000},{"d":"2015-08-25","o":11.79,"h":11.9,"l":11.33,"c":11.34,"v":9287700},{"d":"2015-08-26","o":11.56,"h":11.68,"l":11.4,"c":11.65,"v":8578600},{"d":"2015-08-27","o":11.76,"h":11.91,"l":11.65,"c":11.87,"v":8194900},{"d":"2015-08-28","o":11.86,"h":12.14,"l":11.81,"c":12.1,"v":4923800},{"d":"2015-08-31","o":12.03,"h":12.07,"l":11.82,"c":12,"v":6464400},{"d":"2015-09-01","o":11.78,"h":11.8,"l":11.34,"c":11.44,"v":6132200},{"d":"2015-09-02","o":11.6,"h":11.63,"l":11.22,"c":11.32,"v":5959000},{"d":"2015-09-03","o":11.35,"h":11.51,"l":11.25,"c":11.44,"v":6344100},{"d":"2015-09-04","o":11.32,"h":11.32,"l":11,"c":11.03,"v":4799600},{"d":"2015-09-08","o":11.24,"h":11.36,"l":11.09,"c":11.32,"v":7716800},{"d":"2015-09-09","o":11.39,"h":11.56,"l":11.27,"c":11.3,"v":5740900},{"d":"2015-09-10","o":11.23,"h":11.47,"l":11.21,"c":11.24,"v":6734000},{"d":"2015-09-11","o":11.2,"h":11.24,"l":11.05,"c":11.13,"v":3949800},{"d":"2015-09-14","o":11.12,"h":11.25,"l":10.99,"c":11.07,"v":5485900},{"d":"2015-09-15","o":11.11,"h":11.17,"l":10.99,"c":11.12,"v":5604700},{"d":"2015-09-16","o":11.15,"h":11.2,"l":11.1,"c":11.18,"v":7226200},{"d":"2015-09-17","o":11.18,"h":11.38,"l":11.06,"c":11.17,"v":6194500},{"d":"2015-09-18","o":11.05,"h":11.12,"l":10.88,"c":10.94,"v":9536700},{"d":"2015-09-21","o":11,"h":11.09,"l":10.75,"c":10.78,"v":5736900},{"d":"2015-09-22","o":10.73,"h":10.78,"l":10.43,"c":10.48,"v":9721400},{"d":"2015-09-23","o":10.5,"h":10.51,"l":10.14,"c":10.14,"v":8352600},{"d":"2015-09-24","o":10.05,"h":10.08,"l":9.85,"c":10,"v":10031700},{"d":"2015-09-25","o":10.08,"h":10.16,"l":9.91,"c":9.96,"v":8741400},{"d":"2015-09-28","o":9.92,"h":10.05,"l":9.79,"c":9.81,"v":6557900},{"d":"2015-09-29","o":9.81,"h":9.86,"l":9.42,"c":9.46,"v":7961200},{"d":"2015-09-30","o":9.53,"h":9.82,"l":9.47,"c":9.79,"v":11244700},{"d":"2015-10-01","o":9.86,"h":10,"l":9.72,"c":9.89,"v":8680300},{"d":"2015-10-02","o":9.81,"h":10.09,"l":9.79,"c":10.09,"v":5792100},{"d":"2015-10-05","o":10.15,"h":10.41,"l":10.14,"c":10.27,"v":6932900},{"d":"2015-10-06","o":10.24,"h":10.46,"l":10.15,"c":10.46,"v":9134500},{"d":"2015-10-07","o":10.55,"h":10.75,"l":10.48,"c":10.53,"v":9647600},{"d":"2015-10-08","o":10.49,"h":10.8,"l":10.47,"c":10.76,"v":5153600},{"d":"2015-10-09","o":10.77,"h":10.84,"l":10.65,"c":10.72,"v":4889000},{"d":"2015-10-12","o":10.73,"h":10.84,"l":10.65,"c":10.71,"v":3739100},{"d":"2015-10-13","o":10.64,"h":10.85,"l":10.62,"c":10.63,"v":6091200},{"d":"2015-10-14","o":10.64,"h":10.76,"l":10.56,"c":10.57,"v":5219300},{"d":"2015-10-15","o":10.62,"h":10.79,"l":10.51,"c":10.78,"v":5732500},{"d":"2015-10-16","o":10.82,"h":10.82,"l":10.62,"c":10.78,"v":4815100},{"d":"2015-10-19","o":10.68,"h":10.74,"l":10.52,"c":10.74,"v":8835900},{"d":"2015-10-20","o":10.69,"h":10.92,"l":10.59,"c":10.88,"v":5857200},{"d":"2015-10-21","o":10.95,"h":11.07,"l":10.73,"c":10.76,"v":4407900},{"d":"2015-10-22","o":10.81,"h":11.04,"l":10.75,"c":11.04,"v":6531500},{"d":"2015-10-23","o":11.08,"h":11.16,"l":10.92,"c":11.05,"v":6876400},{"d":"2015-10-26","o":10.99,"h":11.05,"l":10.78,"c":10.88,"v":5762700},{"d":"2015-10-27","o":10.83,"h":10.9,"l":10.75,"c":10.87,"v":6140600},{"d":"2015-10-28","o":10.88,"h":11.21,"l":10.81,"c":11.12,"v":6819300},{"d":"2015-10-29","o":10.95,"h":11.07,"l":10.87,"c":11,"v":5062400},{"d":"2015-10-30","o":11.01,"h":11.07,"l":10.92,"c":10.95,"v":4194600},{"d":"2015-11-02","o":10.98,"h":11.09,"l":10.91,"c":11.02,"v":4724800},{"d":"2015-11-03","o":10.94,"h":11.03,"l":10.77,"c":10.93,"v":8388300},{"d":"2015-11-04","o":10.95,"h":11.06,"l":10.79,"c":10.82,"v":5298800},{"d":"2015-11-05","o":10.48,"h":10.7,"l":9.85,"c":9.88,"v":12512200},{"d":"2015-11-06","o":9.77,"h":10.23,"l":9.61,"c":10.2,"v":8551800},{"d":"2015-11-09","o":10.16,"h":10.23,"l":9.81,"c":9.9,"v":6001500},{"d":"2015-11-10","o":9.96,"h":10.12,"l":9.94,"c":10.07,"v":6384600},{"d":"2015-11-11","o":10.1,"h":10.13,"l":9.87,"c":10.05,"v":3917400},{"d":"2015-11-12","o":9.84,"h":10.07,"l":9.73,"c":9.73,"v":7210300},{"d":"2015-11-13","o":9.76,"h":9.9,"l":9.72,"c":9.8,"v":5439800},{"d":"2015-11-16","o":9.77,"h":9.9,"l":9.67,"c":9.81,"v":5320300},{"d":"2015-11-17","o":9.82,"h":9.92,"l":9.5,"c":9.54,"v":5588400},{"d":"2015-11-18","o":9.57,"h":9.75,"l":9.5,"c":9.73,"v":4158500},{"d":"2015-11-19","o":9.72,"h":9.76,"l":9.45,"c":9.57,"v":5628600},{"d":"2015-11-20","o":9.62,"h":9.81,"l":9.58,"c":9.67,"v":3592600},{"d":"2015-11-23","o":9.67,"h":9.75,"l":9.58,"c":9.66,"v":5665400},{"d":"2015-11-24","o":9.64,"h":9.94,"l":9.61,"c":9.9,"v":5932800},{"d":"2015-11-25","o":9.66,"h":9.92,"l":9.66,"c":9.88,"v":3414000},{"d":"2015-11-27","o":9.89,"h":10.02,"l":9.83,"c":9.99,"v":3529100},{"d":"2015-11-30","o":10,"h":10.08,"l":9.98,"c":9.99,"v":5934700},{"d":"2015-12-01","o":10.02,"h":10.09,"l":9.92,"c":9.98,"v":5685100},{"d":"2015-12-02","o":9.99,"h":10,"l":9.6,"c":9.6,"v":6522100},{"d":"2015-12-03","o":9.56,"h":9.75,"l":9.5,"c":9.52,"v":8198300},{"d":"2015-12-04","o":9.52,"h":9.6,"l":9.3,"c":9.32,"v":7114600},{"d":"2015-12-07","o":9.26,"h":9.3,"l":8.96,"c":9.21,"v":6041600},{"d":"2015-12-08","o":9.11,"h":9.27,"l":9.07,"c":9.2,"v":5166400},{"d":"2015-12-09","o":9.19,"h":9.43,"l":9.15,"c":9.26,"v":4657500},{"d":"2015-12-10","o":9.26,"h":9.35,"l":9.16,"c":9.28,"v":3841400},{"d":"2015-12-11","o":9.17,"h":9.2,"l":8.96,"c":8.97,"v":5028900},{"d":"2015-12-14","o":9.05,"h":9.15,"l":8.76,"c":8.83,"v":8153300},{"d":"2015-12-15","o":8.9,"h":9.36,"l":8.89,"c":9.25,"v":9588900},{"d":"2015-12-16","o":9.29,"h":9.39,"l":9.13,"c":9.37,"v":6392500},{"d":"2015-12-17","o":9.37,"h":9.5,"l":9.16,"c":9.2,"v":5173700},{"d":"2015-12-18","o":9.17,"h":9.18,"l":8.94,"c":9.06,"v":10816500},{"d":"2015-12-21","o":9.08,"h":9.28,"l":9.01,"c":9.16,"v":6410900},{"d":"2015-12-22","o":9.19,"h":9.31,"l":9.14,"c":9.29,"v":5072600},{"d":"2015-12-23","o":9.32,"h":9.58,"l":9.31,"c":9.54,"v":4075600},{"d":"2015-12-24","o":9.53,"h":9.65,"l":9.52,"c":9.58,"v":1518200},{"d":"2015-12-28","o":9.56,"h":9.63,"l":9.39,"c":9.46,"v":3747700},{"d":"2015-12-29","o":9.55,"h":9.64,"l":9.47,"c":9.61,"v":3064000},{"d":"2015-12-30","o":9.61,"h":9.66,"l":9.5,"c":9.5,"v":3101100},{"d":"2015-12-31","o":9.5,"h":9.73,"l":9.37,"c":9.57,"v":5060200},{"d":"2016-01-04","o":9.44,"h":9.48,"l":9.22,"c":9.43,"v":4813500},{"d":"2016-01-05","o":9.47,"h":9.59,"l":9.28,"c":9.56,"v":4393800},{"d":"2016-01-06","o":9.4,"h":9.48,"l":9.2,"c":9.23,"v":4588100},{"d":"2016-01-07","o":9.09,"h":9.2,"l":8.99,"c":9,"v":7402900},{"d":"2016-01-08","o":9.01,"h":9.2,"l":8.78,"c":9.13,"v":8175600},{"d":"2016-01-11","o":9.12,"h":9.22,"l":8.81,"c":9.03,"v":7406300},{"d":"2016-01-12","o":9.1,"h":9.11,"l":8.68,"c":8.75,"v":6157100},{"d":"2016-01-13","o":8.8,"h":9.08,"l":8.57,"c":8.64,"v":8486900},{"d":"2016-01-14","o":8.66,"h":8.89,"l":8.51,"c":8.85,"v":10538000},{"d":"2016-01-15","o":8.63,"h":8.65,"l":8.32,"c":8.54,"v":8596100},{"d":"2016-01-19","o":8.64,"h":8.82,"l":8.43,"c":8.72,"v":8836700},{"d":"2016-01-20","o":8.6,"h":8.7,"l":8.22,"c":8.62,"v":9920300},{"d":"2016-01-21","o":8.64,"h":9.27,"l":8.59,"c":9.11,"v":10491700},{"d":"2016-01-22","o":9.28,"h":9.39,"l":9.07,"c":9.17,"v":5393900},{"d":"2016-01-25","o":9.13,"h":9.19,"l":8.74,"c":8.74,"v":7285300},{"d":"2016-01-26","o":8.81,"h":9.1,"l":8.77,"c":9.04,"v":4372000},{"d":"2016-01-27","o":9.04,"h":9.21,"l":8.96,"c":9.08,"v":4714200},{"d":"2016-01-28","o":9.22,"h":9.34,"l":9.09,"c":9.16,"v":5352200},{"d":"2016-01-29","o":9.12,"h":9.51,"l":9.11,"c":9.5,"v":11456200},{"d":"2016-02-01","o":9.47,"h":9.54,"l":9.3,"c":9.46,"v":6064600},{"d":"2016-02-02","o":9.36,"h":9.49,"l":9.27,"c":9.29,"v":7765200},{"d":"2016-02-03","o":9.41,"h":9.79,"l":9.36,"c":9.75,"v":9212100},{"d":"2016-02-04","o":9.7,"h":10.11,"l":9.7,"c":9.8,"v":8354700},{"d":"2016-02-05","o":9.54,"h":9.97,"l":9.54,"c":9.75,"v":8137700},{"d":"2016-02-08","o":9.68,"h":9.71,"l":9.32,"c":9.44,"v":6015300},{"d":"2016-02-09","o":9.33,"h":9.64,"l":9.2,"c":9.51,"v":5530300},{"d":"2016-02-10","o":9.5,"h":9.62,"l":9.25,"c":9.53,"v":4248700},{"d":"2016-02-11","o":9.38,"h":9.4,"l":8.97,"c":9,"v":8645900},{"d":"2016-02-12","o":9.01,"h":9.19,"l":8.88,"c":9.17,"v":6144600},{"d":"2016-02-16","o":9.28,"h":9.46,"l":9.2,"c":9.38,"v":4704600},{"d":"2016-02-17","o":9.44,"h":9.74,"l":9.38,"c":9.62,"v":6398100},{"d":"2016-02-18","o":9.64,"h":9.76,"l":9.5,"c":9.7,"v":4311100},{"d":"2016-02-19","o":9.64,"h":9.64,"l":9.34,"c":9.41,"v":4271100},{"d":"2016-02-22","o":9.66,"h":9.8,"l":9.53,"c":9.79,"v":4768200},{"d":"2016-02-23","o":9.71,"h":9.79,"l":9.51,"c":9.58,"v":4175100},{"d":"2016-02-24","o":9.5,"h":10.14,"l":9.32,"c":10.03,"v":7188700},{"d":"2016-02-25","o":10.03,"h":10.08,"l":9.52,"c":9.97,"v":6824300},{"d":"2016-02-26","o":10.01,"h":10.14,"l":9.8,"c":9.87,"v":4623500},{"d":"2016-02-29","o":9.85,"h":9.97,"l":9.78,"c":9.8,"v":4281200},{"d":"2016-03-01","o":9.83,"h":10.17,"l":9.76,"c":10.12,"v":5069600},{"d":"2016-03-02","o":10.06,"h":10.29,"l":9.94,"c":10.28,"v":4193600},{"d":"2016-03-03","o":10.29,"h":10.46,"l":10.09,"c":10.45,"v":4893400},{"d":"2016-03-04","o":10.43,"h":10.82,"l":10.27,"c":10.79,"v":6368500},{"d":"2016-03-07","o":10.74,"h":10.99,"l":10.68,"c":10.89,"v":6156000},{"d":"2016-03-08","o":10.85,"h":10.87,"l":10.58,"c":10.62,"v":6293500},{"d":"2016-03-09","o":10.69,"h":10.79,"l":10.47,"c":10.5,"v":9489500},{"d":"2016-03-10","o":10.5,"h":10.81,"l":10.43,"c":10.81,"v":4153900},{"d":"2016-03-11","o":10.94,"h":11.01,"l":10.83,"c":10.91,"v":4683300},{"d":"2016-03-14","o":10.87,"h":11.01,"l":10.81,"c":10.96,"v":4162000},{"d":"2016-03-15","o":10.89,"h":11,"l":10.85,"c":10.97,"v":6634000},{"d":"2016-03-16","o":10.93,"h":11.41,"l":10.91,"c":11.39,"v":8630500},{"d":"2016-03-17","o":11.37,"h":11.57,"l":11.28,"c":11.53,"v":6899200},{"d":"2016-03-18","o":11.53,"h":11.7,"l":11.53,"c":11.62,"v":8059800},{"d":"2016-03-21","o":11.6,"h":11.64,"l":11.51,"c":11.54,"v":6269900},{"d":"2016-03-22","o":11.5,"h":11.65,"l":11.4,"c":11.54,"v":6774400},{"d":"2016-03-23","o":11.58,"h":11.58,"l":11.28,"c":11.3,"v":5362000},{"d":"2016-03-24","o":11.24,"h":11.58,"l":11.16,"c":11.57,"v":7712200},{"d":"2016-03-28","o":11.61,"h":11.63,"l":11.41,"c":11.41,"v":6335000},{"d":"2016-03-29","o":11.39,"h":11.66,"l":11.35,"c":11.65,"v":4601000},{"d":"2016-03-30","o":11.73,"h":11.78,"l":11.6,"c":11.62,"v":3254400},{"d":"2016-03-31","o":11.62,"h":11.8,"l":11.57,"c":11.8,"v":5656000},{"d":"2016-04-01","o":11.68,"h":11.69,"l":11.41,"c":11.57,"v":8260700},{"d":"2016-04-04","o":11.56,"h":11.66,"l":11.31,"c":11.36,"v":5432700},{"d":"2016-04-05","o":11.27,"h":11.32,"l":11.06,"c":11.07,"v":9099700},{"d":"2016-04-06","o":11.07,"h":11.12,"l":10.94,"c":11.08,"v":6786500},{"d":"2016-04-07","o":10.97,"h":11.17,"l":10.79,"c":10.86,"v":7210500},{"d":"2016-04-08","o":10.91,"h":11.16,"l":10.91,"c":10.96,"v":4505400},{"d":"2016-04-11","o":11.01,"h":11.14,"l":10.96,"c":11.02,"v":4628500},{"d":"2016-04-12","o":11.06,"h":11.19,"l":11.01,"c":11.16,"v":3976300},{"d":"2016-04-13","o":11.22,"h":11.29,"l":11.1,"c":11.23,"v":4542900},{"d":"2016-04-14","o":11.22,"h":11.34,"l":11.2,"c":11.24,"v":2511000},{"d":"2016-04-15","o":11.23,"h":11.33,"l":11.21,"c":11.25,"v":3402300},{"d":"2016-04-18","o":11.25,"h":11.36,"l":11.06,"c":11.31,"v":3226800},{"d":"2016-04-19","o":11.37,"h":11.54,"l":11.36,"c":11.5,"v":3985300},{"d":"2016-04-20","o":11.5,"h":11.53,"l":11.25,"c":11.27,"v":2991400},{"d":"2016-04-21","o":11.27,"h":11.34,"l":11.06,"c":11.11,"v":3405600},{"d":"2016-04-22","o":11.15,"h":11.31,"l":11.07,"c":11.18,"v":2706900},{"d":"2016-04-25","o":11.17,"h":11.21,"l":10.99,"c":11,"v":3372000},{"d":"2016-04-26","o":11.02,"h":11.21,"l":11.02,"c":11.21,"v":3576900},{"d":"2016-04-27","o":11.24,"h":11.48,"l":11.13,"c":11.38,"v":3914800},{"d":"2016-04-28","o":11.2,"h":11.31,"l":11.06,"c":11.12,"v":4888700},{"d":"2016-04-29","o":11.12,"h":11.17,"l":10.92,"c":11.16,"v":4691900},{"d":"2016-05-02","o":11.15,"h":11.37,"l":11.12,"c":11.3,"v":3722700},{"d":"2016-05-03","o":11.2,"h":11.24,"l":10.95,"c":11.13,"v":4572100},{"d":"2016-05-04","o":11.08,"h":11.22,"l":11.03,"c":11.16,"v":4180300},{"d":"2016-05-05","o":11.24,"h":11.27,"l":11.01,"c":11.07,"v":3350200},{"d":"2016-05-06","o":11.03,"h":11.11,"l":10.95,"c":11.08,"v":3152900},{"d":"2016-05-09","o":10.95,"h":11.24,"l":10.8,"c":11.16,"v":4775400},{"d":"2016-05-10","o":11.2,"h":11.49,"l":11.13,"c":11.45,"v":3476500},{"d":"2016-05-11","o":11.41,"h":11.47,"l":11.24,"c":11.32,"v":4283700},{"d":"2016-05-12","o":11.39,"h":11.44,"l":11.21,"c":11.27,"v":3482300},{"d":"2016-05-13","o":11.23,"h":11.26,"l":11.07,"c":11.16,"v":3384800},{"d":"2016-05-16","o":11.18,"h":11.24,"l":11.1,"c":11.11,"v":3072800},{"d":"2016-05-17","o":11.08,"h":11.15,"l":10.94,"c":11.02,"v":3695600},{"d":"2016-05-18","o":10.97,"h":11.08,"l":10.68,"c":10.73,"v":4378700},{"d":"2016-05-19","o":10.65,"h":10.77,"l":10.49,"c":10.74,"v":7749600},{"d":"2016-05-20","o":10.76,"h":10.9,"l":10.73,"c":10.89,"v":2864700},{"d":"2016-05-23","o":10.86,"h":10.89,"l":10.73,"c":10.74,"v":2852100},{"d":"2016-05-24","o":10.82,"h":10.94,"l":10.76,"c":10.91,"v":3485800},{"d":"2016-05-25","o":10.89,"h":11.07,"l":10.82,"c":10.97,"v":3651800},{"d":"2016-05-26","o":10.99,"h":11.03,"l":10.88,"c":10.89,"v":4934000},{"d":"2016-05-27","o":10.9,"h":11.13,"l":10.89,"c":11.11,"v":3013800},{"d":"2016-05-31","o":11.12,"h":11.23,"l":10.99,"c":11.09,"v":6156100},{"d":"2016-06-01","o":11.04,"h":11.07,"l":10.91,"c":10.94,"v":4592200},{"d":"2016-06-02","o":10.9,"h":11.01,"l":10.79,"c":10.84,"v":5454800},{"d":"2016-06-03","o":10.93,"h":11.3,"l":10.86,"c":11.22,"v":7127800},{"d":"2016-06-06","o":11.24,"h":11.44,"l":11.22,"c":11.39,"v":3685300},{"d":"2016-06-07","o":11.39,"h":11.55,"l":11.36,"c":11.51,"v":4208700},{"d":"2016-06-08","o":11.55,"h":11.55,"l":11.38,"c":11.43,"v":4651400},{"d":"2016-06-09","o":11.37,"h":11.46,"l":11.22,"c":11.44,"v":3313900},{"d":"2016-06-10","o":11.31,"h":11.39,"l":11.16,"c":11.2,"v":4540200},{"d":"2016-06-13","o":11.17,"h":11.23,"l":11.12,"c":11.17,"v":3823100},{"d":"2016-06-14","o":11.14,"h":11.17,"l":11.01,"c":11.12,"v":3944000},{"d":"2016-06-15","o":11.12,"h":11.21,"l":11.02,"c":11.06,"v":4433200},{"d":"2016-06-16","o":11,"h":11.27,"l":10.91,"c":11.26,"v":4554000},{"d":"2016-06-17","o":11.29,"h":11.62,"l":11.27,"c":11.61,"v":7971200},{"d":"2016-06-20","o":11.71,"h":11.91,"l":11.68,"c":11.85,"v":7611300},{"d":"2016-06-21","o":11.87,"h":12.08,"l":11.79,"c":12.01,"v":6218900},{"d":"2016-06-22","o":12.03,"h":12.06,"l":11.94,"c":11.99,"v":5205700},{"d":"2016-06-23","o":12.07,"h":12.14,"l":12.01,"c":12.1,"v":3924900},{"d":"2016-06-24","o":11.85,"h":12,"l":11.63,"c":11.89,"v":8944300},{"d":"2016-06-27","o":11.73,"h":11.74,"l":11.29,"c":11.41,"v":10444200},{"d":"2016-06-28","o":11.49,"h":11.8,"l":11.32,"c":11.79,"v":8064500},{"d":"2016-06-29","o":11.9,"h":12.09,"l":11.85,"c":12.03,"v":6747200},{"d":"2016-06-30","o":12.08,"h":12.48,"l":12,"c":12.48,"v":10361000},{"d":"2016-07-01","o":12.48,"h":12.53,"l":12.25,"c":12.33,"v":4320900},{"d":"2016-07-05","o":12.25,"h":12.29,"l":12.05,"c":12.2,"v":5444400},{"d":"2016-07-06","o":12.13,"h":12.25,"l":12.03,"c":12.23,"v":4760600},{"d":"2016-07-07","o":12.21,"h":12.26,"l":12,"c":12.1,"v":4849600},{"d":"2016-07-08","o":12.15,"h":12.32,"l":12.03,"c":12.32,"v":4182400},{"d":"2016-07-11","o":12.32,"h":12.56,"l":12.24,"c":12.55,"v":3808100},{"d":"2016-07-12","o":12.57,"h":12.68,"l":12.47,"c":12.48,"v":3396100},{"d":"2016-07-13","o":12.57,"h":12.64,"l":12.4,"c":12.63,"v":5046500},{"d":"2016-07-14","o":12.64,"h":12.68,"l":12.44,"c":12.52,"v":2987500},{"d":"2016-07-15","o":12.55,"h":12.68,"l":12.52,"c":12.63,"v":3748800},{"d":"2016-07-18","o":12.63,"h":12.63,"l":12.51,"c":12.57,"v":2273700},{"d":"2016-07-19","o":12.5,"h":12.52,"l":12.35,"c":12.51,"v":3343400},{"d":"2016-07-20","o":12.5,"h":12.58,"l":12.39,"c":12.56,"v":3038500},{"d":"2016-07-21","o":12.55,"h":12.61,"l":12.47,"c":12.59,"v":3530300},{"d":"2016-07-22","o":12.58,"h":12.68,"l":12.52,"c":12.65,"v":2738400},{"d":"2016-07-25","o":12.64,"h":12.72,"l":12.61,"c":12.67,"v":3189100},{"d":"2016-07-26","o":12.66,"h":12.68,"l":12.54,"c":12.61,"v":3532400},{"d":"2016-07-27","o":12.62,"h":12.66,"l":12.26,"c":12.37,"v":4207000},{"d":"2016-07-28","o":12.24,"h":12.3,"l":12.1,"c":12.25,"v":2244000},{"d":"2016-07-29","o":12.22,"h":12.4,"l":12.13,"c":12.35,"v":5621400},{"d":"2016-08-01","o":12.33,"h":12.37,"l":12.13,"c":12.17,"v":4826500},{"d":"2016-08-02","o":12.14,"h":12.23,"l":12.07,"c":12.18,"v":4365300},{"d":"2016-08-03","o":12.21,"h":12.59,"l":12.14,"c":12.4,"v":4452700},{"d":"2016-08-04","o":12.38,"h":12.44,"l":12.21,"c":12.41,"v":3850900},{"d":"2016-08-05","o":12.44,"h":12.52,"l":12.1,"c":12.23,"v":6722800},{"d":"2016-08-08","o":12.28,"h":12.32,"l":12.14,"c":12.18,"v":3218200},{"d":"2016-08-09","o":12.18,"h":12.25,"l":12.03,"c":12.07,"v":3806000},{"d":"2016-08-10","o":12.05,"h":12.19,"l":12.05,"c":12.18,"v":3237300},{"d":"2016-08-11","o":12.19,"h":12.24,"l":12.11,"c":12.24,"v":3343700},{"d":"2016-08-12","o":12.24,"h":12.37,"l":12.2,"c":12.22,"v":3451800},{"d":"2016-08-15","o":12.24,"h":12.33,"l":12.09,"c":12.09,"v":3011700},{"d":"2016-08-16","o":12.01,"h":12.08,"l":11.95,"c":12,"v":5935000},{"d":"2016-08-17","o":12,"h":12.31,"l":11.89,"c":12.28,"v":6745100},{"d":"2016-08-18","o":12.27,"h":12.5,"l":12.24,"c":12.5,"v":5215500},{"d":"2016-08-19","o":12.4,"h":12.41,"l":12.16,"c":12.22,"v":4115600},{"d":"2016-08-22","o":12.22,"h":12.32,"l":12.16,"c":12.29,"v":2751100},{"d":"2016-08-23","o":12.35,"h":12.4,"l":12.17,"c":12.18,"v":4733300},{"d":"2016-08-24","o":12.17,"h":12.18,"l":12.04,"c":12.08,"v":2799600},{"d":"2016-08-25","o":12.09,"h":12.16,"l":12.02,"c":12.11,"v":2631900},{"d":"2016-08-26","o":12.16,"h":12.31,"l":11.96,"c":12.02,"v":5161400},{"d":"2016-08-29","o":12.07,"h":12.23,"l":12.02,"c":12.15,"v":2851400},{"d":"2016-08-30","o":12.15,"h":12.18,"l":11.99,"c":12.02,"v":3245700},{"d":"2016-08-31","o":12,"h":12.08,"l":11.92,"c":12.07,"v":6618500},{"d":"2016-09-01","o":12.07,"h":12.09,"l":11.85,"c":12.01,"v":5600300},{"d":"2016-09-02","o":12.04,"h":12.26,"l":12.04,"c":12.23,"v":3539000},{"d":"2016-09-06","o":12.3,"h":12.85,"l":12.25,"c":12.84,"v":7370500},{"d":"2016-09-07","o":12.85,"h":13.08,"l":12.8,"c":13.03,"v":8097200},{"d":"2016-09-08","o":13,"h":13.03,"l":12.88,"c":12.95,"v":6269900},{"d":"2016-09-09","o":12.79,"h":12.82,"l":12.32,"c":12.33,"v":4979800},{"d":"2016-09-12","o":12.28,"h":12.65,"l":12.24,"c":12.59,"v":6041500},{"d":"2016-09-13","o":12.49,"h":12.54,"l":12.3,"c":12.39,"v":5888300},{"d":"2016-09-14","o":12.42,"h":12.58,"l":12.26,"c":12.32,"v":5306100},{"d":"2016-09-15","o":12.27,"h":12.62,"l":12.22,"c":12.55,"v":5503800},{"d":"2016-09-16","o":12.48,"h":12.57,"l":12.35,"c":12.54,"v":5634700},{"d":"2016-09-19","o":12.59,"h":12.73,"l":12.52,"c":12.7,"v":3410800},{"d":"2016-09-20","o":12.74,"h":12.84,"l":12.67,"c":12.78,"v":4173300},{"d":"2016-09-21","o":12.81,"h":13.11,"l":12.78,"c":13.1,"v":5100900},{"d":"2016-09-22","o":13.17,"h":13.22,"l":13,"c":13.19,"v":3388900},{"d":"2016-09-23","o":13.13,"h":13.32,"l":13.1,"c":13.26,"v":3955800},{"d":"2016-09-26","o":13.23,"h":13.27,"l":13.1,"c":13.12,"v":2636100},{"d":"2016-09-27","o":13.1,"h":13.14,"l":12.87,"c":13.08,"v":4674100},{"d":"2016-09-28","o":13.13,"h":13.17,"l":12.96,"c":13.15,"v":5722200},{"d":"2016-09-29","o":13.14,"h":13.14,"l":12.8,"c":12.9,"v":6109400},{"d":"2016-09-30","o":12.91,"h":13.01,"l":12.82,"c":12.85,"v":5867900},{"d":"2016-10-03","o":12.64,"h":12.75,"l":12.21,"c":12.47,"v":8951200},{"d":"2016-10-04","o":12.38,"h":12.38,"l":11.87,"c":11.95,"v":9760200},{"d":"2016-10-05","o":12,"h":12.06,"l":11.77,"c":11.86,"v":14013500},{"d":"2016-10-06","o":11.79,"h":11.83,"l":11.6,"c":11.66,"v":8281500},{"d":"2016-10-07","o":11.73,"h":11.83,"l":11.58,"c":11.59,"v":6837800},{"d":"2016-10-10","o":11.67,"h":11.77,"l":11.61,"c":11.67,"v":4412900},{"d":"2016-10-11","o":11.62,"h":11.65,"l":11.45,"c":11.52,"v":4010100},{"d":"2016-10-12","o":11.54,"h":11.72,"l":11.5,"c":11.67,"v":5039800},{"d":"2016-10-13","o":11.61,"h":11.85,"l":11.51,"c":11.73,"v":5451800},{"d":"2016-10-14","o":11.72,"h":11.88,"l":11.55,"c":11.57,"v":5647500},{"d":"2016-10-17","o":11.6,"h":11.73,"l":11.6,"c":11.71,"v":6197700},{"d":"2016-10-18","o":11.85,"h":11.95,"l":11.74,"c":11.87,"v":5544300},{"d":"2016-10-19","o":11.9,"h":12.16,"l":11.88,"c":12.12,"v":5088000},{"d":"2016-10-20","o":12.15,"h":12.26,"l":12.04,"c":12.05,"v":4042400},{"d":"2016-10-21","o":11.94,"h":12.08,"l":11.87,"c":12.02,"v":4317500},{"d":"2016-10-24","o":12.11,"h":12.14,"l":11.97,"c":12.05,"v":3445800},{"d":"2016-10-25","o":12.01,"h":12.08,"l":11.91,"c":12.02,"v":3173300},{"d":"2016-10-26","o":11.98,"h":12.04,"l":11.88,"c":12,"v":3757900},{"d":"2016-10-27","o":12,"h":12.05,"l":11.76,"c":11.82,"v":4578700},{"d":"2016-10-28","o":11.72,"h":11.82,"l":11.59,"c":11.65,"v":6259500},{"d":"2016-10-31","o":11.7,"h":11.93,"l":11.69,"c":11.77,"v":5699900},{"d":"2016-11-01","o":11.77,"h":11.81,"l":11.6,"c":11.65,"v":5119600},{"d":"2016-11-02","o":11.59,"h":11.59,"l":11.25,"c":11.46,"v":9286400},{"d":"2016-11-03","o":11.46,"h":11.84,"l":11.44,"c":11.75,"v":6656200},{"d":"2016-11-04","o":11.52,"h":12.47,"l":11.25,"c":12.11,"v":10314500},{"d":"2016-11-07","o":12.27,"h":12.43,"l":12.21,"c":12.41,"v":6915200},{"d":"2016-11-08","o":12.44,"h":12.48,"l":12.29,"c":12.43,"v":4824800},{"d":"2016-11-09","o":12.3,"h":12.3,"l":11.91,"c":12.01,"v":6599000},{"d":"2016-11-10","o":11.98,"h":12.02,"l":11.41,"c":11.47,"v":6489300},{"d":"2016-11-11","o":11.53,"h":11.57,"l":11.13,"c":11.26,"v":5538900},{"d":"2016-11-14","o":11.19,"h":11.25,"l":11.08,"c":11.22,"v":10628500},{"d":"2016-11-15","o":11.27,"h":11.56,"l":11.27,"c":11.54,"v":6126400},{"d":"2016-11-16","o":11.5,"h":11.53,"l":11.25,"c":11.35,"v":4207800},{"d":"2016-11-17","o":11.35,"h":11.51,"l":11.31,"c":11.43,"v":3140300},{"d":"2016-11-18","o":11.42,"h":11.67,"l":11.38,"c":11.4,"v":6746800},{"d":"2016-11-21","o":11.45,"h":11.62,"l":11.37,"c":11.55,"v":4347700},{"d":"2016-11-22","o":11.42,"h":11.5,"l":11.32,"c":11.41,"v":5732300},{"d":"2016-11-23","o":11.29,"h":11.44,"l":11.25,"c":11.34,"v":5093300},{"d":"2016-11-25","o":11.34,"h":11.64,"l":11.34,"c":11.63,"v":2851400},{"d":"2016-11-28","o":11.72,"h":11.97,"l":11.72,"c":11.94,"v":5435400},{"d":"2016-11-29","o":11.88,"h":12.01,"l":11.85,"c":11.88,"v":6530500},{"d":"2016-11-30","o":11.73,"h":11.79,"l":11.45,"c":11.45,"v":5507100},{"d":"2016-12-01","o":11.36,"h":11.46,"l":10.98,"c":11.03,"v":5479300},{"d":"2016-12-02","o":11.09,"h":11.3,"l":11.06,"c":11.18,"v":5521000},{"d":"2016-12-05","o":11.16,"h":11.39,"l":11.07,"c":11.34,"v":6499200},{"d":"2016-12-06","o":11.39,"h":11.46,"l":11.3,"c":11.33,"v":4712400},{"d":"2016-12-07","o":11.39,"h":11.64,"l":11.35,"c":11.62,"v":5863300},{"d":"2016-12-08","o":11.57,"h":11.92,"l":11.51,"c":11.84,"v":4463500},{"d":"2016-12-09","o":11.85,"h":11.96,"l":11.7,"c":11.92,"v":4492100},{"d":"2016-12-12","o":11.88,"h":12.04,"l":11.85,"c":12.01,"v":4652900},{"d":"2016-12-13","o":12.09,"h":12.22,"l":12.06,"c":12.19,"v":5258400},{"d":"2016-12-14","o":12.27,"h":12.47,"l":11.92,"c":11.94,"v":6920800},{"d":"2016-12-15","o":11.88,"h":11.94,"l":11.73,"c":11.8,"v":4545200},{"d":"2016-12-16","o":11.81,"h":11.92,"l":11.66,"c":11.75,"v":10487500},{"d":"2016-12-19","o":11.84,"h":11.94,"l":11.68,"c":11.84,"v":5199600},{"d":"2016-12-20","o":11.83,"h":12.01,"l":11.82,"c":11.94,"v":3419800},{"d":"2016-12-21","o":11.94,"h":12.1,"l":11.91,"c":11.98,"v":4125600},{"d":"2016-12-22","o":11.9,"h":11.97,"l":11.76,"c":11.78,"v":3311000},{"d":"2016-12-23","o":11.83,"h":11.84,"l":11.68,"c":11.73,"v":3593100},{"d":"2016-12-27","o":11.74,"h":11.89,"l":11.7,"c":11.86,"v":2355000},{"d":"2016-12-28","o":11.88,"h":11.92,"l":11.63,"c":11.64,"v":2588500},{"d":"2016-12-29","o":11.75,"h":11.76,"l":11.65,"c":11.7,"v":2364000},{"d":"2016-12-30","o":11.73,"h":11.79,"l":11.59,"c":11.62,"v":3245200},{"d":"2017-01-03","o":11.67,"h":11.7,"l":11.55,"c":11.66,"v":5020400},{"d":"2017-01-04","o":11.54,"h":11.75,"l":11.52,"c":11.56,"v":5282600},{"d":"2017-01-05","o":11.52,"h":11.6,"l":11.26,"c":11.41,"v":8106400},{"d":"2017-01-06","o":11.4,"h":11.85,"l":11.39,"c":11.82,"v":4164800},{"d":"2017-01-09","o":11.87,"h":11.9,"l":11.52,"c":11.53,"v":3761100},{"d":"2017-01-10","o":11.54,"h":11.58,"l":11.29,"c":11.33,"v":6459800},{"d":"2017-01-11","o":11.33,"h":11.78,"l":11.33,"c":11.77,"v":7781400},{"d":"2017-01-12","o":11.78,"h":11.84,"l":11.58,"c":11.58,"v":4953900},{"d":"2017-01-13","o":11.61,"h":11.74,"l":11.57,"c":11.72,"v":2741300},{"d":"2017-01-17","o":11.8,"h":12.04,"l":11.76,"c":11.91,"v":4101400},{"d":"2017-01-18","o":11.94,"h":12.06,"l":11.87,"c":11.93,"v":4558500},{"d":"2017-01-19","o":11.89,"h":11.95,"l":11.7,"c":11.73,"v":3298900},{"d":"2017-01-20","o":11.75,"h":11.84,"l":11.35,"c":11.41,"v":7689900},{"d":"2017-01-23","o":11.42,"h":11.46,"l":11.19,"c":11.22,"v":8791900},{"d":"2017-01-24","o":11.25,"h":11.64,"l":11.25,"c":11.37,"v":7539200},{"d":"2017-01-25","o":11.37,"h":11.49,"l":11.35,"c":11.37,"v":10297000},{"d":"2017-01-26","o":11.41,"h":11.53,"l":11.2,"c":11.22,"v":8797300},{"d":"2017-01-27","o":11.3,"h":11.47,"l":11.24,"c":11.4,"v":7487100},{"d":"2017-01-30","o":11.29,"h":11.34,"l":11.15,"c":11.21,"v":4700400},{"d":"2017-01-31","o":11.26,"h":11.63,"l":11.26,"c":11.44,"v":9192100},{"d":"2017-02-01","o":11.4,"h":11.44,"l":11.13,"c":11.24,"v":6091600},{"d":"2017-02-02","o":11.27,"h":11.36,"l":11.16,"c":11.32,"v":3232800},{"d":"2017-02-03","o":11.38,"h":11.44,"l":11.28,"c":11.37,"v":3321100},{"d":"2017-02-06","o":11.39,"h":11.39,"l":11.23,"c":11.29,"v":4308600},{"d":"2017-02-07","o":11.3,"h":11.54,"l":11.3,"c":11.43,"v":5680200},{"d":"2017-02-08","o":11.43,"h":11.59,"l":11.39,"c":11.59,"v":4002000},{"d":"2017-02-09","o":11.56,"h":11.63,"l":11.41,"c":11.47,"v":4258300},{"d":"2017-02-10","o":11.47,"h":11.62,"l":11.45,"c":11.61,"v":3692300},{"d":"2017-02-13","o":11.64,"h":11.73,"l":11.55,"c":11.68,"v":2045000},{"d":"2017-02-14","o":11.65,"h":11.66,"l":11.42,"c":11.49,"v":3680400},{"d":"2017-02-15","o":11.38,"h":11.59,"l":11.35,"c":11.56,"v":3350700},{"d":"2017-02-16","o":11.62,"h":11.7,"l":11.51,"c":11.65,"v":5787500},{"d":"2017-02-17","o":11.64,"h":11.64,"l":11.25,"c":11.46,"v":6336800},{"d":"2017-02-21","o":11.46,"h":11.85,"l":11.39,"c":11.78,"v":4089900},{"d":"2017-02-22","o":11.78,"h":11.83,"l":11.59,"c":11.6,"v":5081300},{"d":"2017-02-23","o":11.69,"h":11.78,"l":11.63,"c":11.75,"v":5074900},{"d":"2017-02-24","o":11.77,"h":11.93,"l":11.68,"c":11.93,"v":6329300},{"d":"2017-02-27","o":11.71,"h":11.74,"l":11.1,"c":11.14,"v":12986600},{"d":"2017-02-28","o":11.26,"h":11.6,"l":11.14,"c":11.52,"v":10598700},{"d":"2017-03-01","o":11.38,"h":11.5,"l":11.31,"c":11.35,"v":6811800},{"d":"2017-03-02","o":11.3,"h":11.68,"l":11.27,"c":11.63,"v":6778200},{"d":"2017-03-03","o":11.64,"h":11.65,"l":11.38,"c":11.55,"v":6001500},{"d":"2017-03-06","o":11.55,"h":11.61,"l":11.48,"c":11.52,"v":6884600},{"d":"2017-03-07","o":11.55,"h":11.6,"l":11.31,"c":11.33,"v":5982500},{"d":"2017-03-08","o":11.25,"h":11.31,"l":11.06,"c":11.07,"v":4542600},{"d":"2017-03-09","o":11.05,"h":11.19,"l":11.04,"c":11.06,"v":5151400},{"d":"2017-03-10","o":11.1,"h":11.2,"l":11.05,"c":11.15,"v":4206300},{"d":"2017-03-13","o":11.17,"h":11.21,"l":11.01,"c":11.02,"v":3492900},{"d":"2017-03-14","o":11.02,"h":11.08,"l":10.93,"c":11,"v":3926600},{"d":"2017-03-15","o":11.05,"h":11.4,"l":11.03,"c":11.31,"v":3914900},{"d":"2017-03-16","o":11.26,"h":11.36,"l":11.22,"c":11.3,"v":3925400},{"d":"2017-03-17","o":11.36,"h":11.47,"l":11.31,"c":11.46,"v":8240900},{"d":"2017-03-20","o":11.48,"h":11.48,"l":11.14,"c":11.2,"v":2725400},{"d":"2017-03-21","o":11.19,"h":11.38,"l":11.12,"c":11.3,"v":5866900},{"d":"2017-03-22","o":11.34,"h":11.43,"l":11.1,"c":11.15,"v":4494400},{"d":"2017-03-23","o":11.13,"h":11.34,"l":11.12,"c":11.18,"v":3383000},{"d":"2017-03-24","o":11.18,"h":11.31,"l":11.17,"c":11.23,"v":3479800},{"d":"2017-03-27","o":11.26,"h":11.26,"l":11.07,"c":11.13,"v":3331500},{"d":"2017-03-28","o":11.08,"h":11.32,"l":11.05,"c":11.31,"v":3855300},{"d":"2017-03-29","o":11.26,"h":11.39,"l":11.19,"c":11.25,"v":5728300},{"d":"2017-03-30","o":11.24,"h":11.27,"l":11.03,"c":11.08,"v":7207900},{"d":"2017-03-31","o":11.11,"h":11.27,"l":11.09,"c":11.18,"v":13804600},{"d":"2017-04-03","o":11.17,"h":11.22,"l":11.06,"c":11.19,"v":6425000},{"d":"2017-04-04","o":11.19,"h":11.32,"l":11.08,"c":11.27,"v":5616500},{"d":"2017-04-05","o":11.24,"h":11.31,"l":11.08,"c":11.16,"v":9859600},{"d":"2017-04-06","o":11.17,"h":11.31,"l":11.14,"c":11.16,"v":6020600},{"d":"2017-04-07","o":11.18,"h":11.21,"l":11.03,"c":11.04,"v":5612100},{"d":"2017-04-10","o":11.05,"h":11.19,"l":11.01,"c":11.15,"v":7859400},{"d":"2017-04-11","o":11.13,"h":11.35,"l":11.03,"c":11.31,"v":8621800},{"d":"2017-04-12","o":11.29,"h":11.39,"l":11.24,"c":11.37,"v":8744600},{"d":"2017-04-13","o":11.36,"h":11.41,"l":11.29,"c":11.36,"v":5228200},{"d":"2017-04-17","o":11.38,"h":11.47,"l":11.34,"c":11.43,"v":3405600},{"d":"2017-04-18","o":11.4,"h":11.45,"l":11.34,"c":11.41,"v":5916000},{"d":"2017-04-19","o":11.42,"h":11.45,"l":11.3,"c":11.37,"v":5732700},{"d":"2017-04-20","o":11.37,"h":11.43,"l":11.25,"c":11.42,"v":6281600},{"d":"2017-04-21","o":11.38,"h":11.44,"l":11.32,"c":11.38,"v":5026200},{"d":"2017-04-24","o":11.4,"h":11.6,"l":11.36,"c":11.59,"v":6947300},{"d":"2017-04-25","o":11.55,"h":11.62,"l":11.52,"c":11.62,"v":4193100},{"d":"2017-04-26","o":11.6,"h":11.6,"l":11.43,"c":11.45,"v":5299000},{"d":"2017-04-27","o":11.3,"h":11.45,"l":11.23,"c":11.29,"v":12780700},{"d":"2017-04-28","o":11.3,"h":11.38,"l":11.21,"c":11.31,"v":6136700},{"d":"2017-05-01","o":11.31,"h":11.41,"l":11.3,"c":11.31,"v":5087700},{"d":"2017-05-02","o":11.33,"h":11.34,"l":11.24,"c":11.3,"v":3563400},{"d":"2017-05-03","o":11.27,"h":11.3,"l":11.18,"c":11.19,"v":5099400},{"d":"2017-05-04","o":11.17,"h":11.22,"l":11.05,"c":11.09,"v":5737900},{"d":"2017-05-05","o":11.14,"h":11.33,"l":11.06,"c":11.32,"v":3918900},{"d":"2017-05-08","o":11.08,"h":11.37,"l":10.95,"c":11.31,"v":7730600},{"d":"2017-05-09","o":11.26,"h":11.47,"l":11.23,"c":11.34,"v":5450400},{"d":"2017-05-10","o":11.34,"h":11.7,"l":11.29,"c":11.57,"v":7413300},{"d":"2017-05-11","o":11.57,"h":11.6,"l":11.45,"c":11.47,"v":6102200},{"d":"2017-05-12","o":11.5,"h":11.51,"l":11.28,"c":11.33,"v":3927700},{"d":"2017-05-15","o":11.34,"h":11.45,"l":11.31,"c":11.4,"v":3727400},{"d":"2017-05-16","o":11.43,"h":11.51,"l":11.31,"c":11.32,"v":4295900},{"d":"2017-05-17","o":11.32,"h":11.42,"l":11.25,"c":11.33,"v":3927700},{"d":"2017-05-18","o":11.3,"h":11.33,"l":10.98,"c":11.18,"v":6620100},{"d":"2017-05-19","o":11.22,"h":11.24,"l":11.08,"c":11.2,"v":6100500},{"d":"2017-05-22","o":11.17,"h":11.38,"l":11.15,"c":11.36,"v":5721900},{"d":"2017-05-23","o":11.38,"h":11.55,"l":11.35,"c":11.37,"v":3695600},{"d":"2017-05-24","o":11.36,"h":11.83,"l":11.36,"c":11.75,"v":8910000},{"d":"2017-05-25","o":11.71,"h":11.81,"l":11.67,"c":11.78,"v":4913100},{"d":"2017-05-26","o":11.76,"h":11.85,"l":11.68,"c":11.79,"v":2565100},{"d":"2017-05-30","o":11.76,"h":11.79,"l":11.68,"c":11.7,"v":2884000},{"d":"2017-05-31","o":11.73,"h":11.79,"l":11.58,"c":11.68,"v":6780000},{"d":"2017-06-01","o":11.68,"h":11.95,"l":11.64,"c":11.95,"v":4574400},{"d":"2017-06-02","o":11.99,"h":12,"l":11.82,"c":11.91,"v":5061600},{"d":"2017-06-05","o":11.87,"h":11.94,"l":11.71,"c":11.71,"v":3925400},{"d":"2017-06-06","o":11.8,"h":12,"l":11.65,"c":11.91,"v":7884800},{"d":"2017-06-07","o":11.92,"h":11.92,"l":11.55,"c":11.57,"v":5520300},{"d":"2017-06-08","o":11.57,"h":11.6,"l":11.43,"c":11.56,"v":3954000},{"d":"2017-06-09","o":11.53,"h":11.72,"l":11.53,"c":11.72,"v":2672400},{"d":"2017-06-12","o":11.73,"h":11.83,"l":11.72,"c":11.75,"v":4502500},{"d":"2017-06-13","o":11.71,"h":11.96,"l":11.67,"c":11.93,"v":4702600},{"d":"2017-06-14","o":11.97,"h":12.05,"l":11.88,"c":11.91,"v":4336800},{"d":"2017-06-15","o":11.82,"h":12.05,"l":11.76,"c":11.92,"v":5362700},{"d":"2017-06-16","o":11.94,"h":11.98,"l":11.86,"c":11.92,"v":7206400},{"d":"2017-06-19","o":11.93,"h":11.97,"l":11.86,"c":11.91,"v":2659000},{"d":"2017-06-20","o":11.89,"h":11.91,"l":11.78,"c":11.9,"v":2305000},{"d":"2017-06-21","o":11.93,"h":11.94,"l":11.64,"c":11.67,"v":2671000},{"d":"2017-06-22","o":11.65,"h":11.7,"l":11.49,"c":11.57,"v":4758600},{"d":"2017-06-23","o":11.6,"h":11.7,"l":11.5,"c":11.56,"v":6861300},{"d":"2017-06-26","o":11.63,"h":11.84,"l":11.63,"c":11.68,"v":5189400},{"d":"2017-06-27","o":11.65,"h":11.72,"l":11.5,"c":11.5,"v":4684300},{"d":"2017-06-28","o":11.54,"h":11.6,"l":11.27,"c":11.33,"v":6527700},{"d":"2017-06-29","o":11.25,"h":11.31,"l":11.11,"c":11.16,"v":5909300},{"d":"2017-06-30","o":11.18,"h":11.25,"l":11.11,"c":11.11,"v":4224400},{"d":"2017-07-03","o":11.15,"h":11.19,"l":10.96,"c":11.01,"v":2754900},{"d":"2017-07-05","o":11,"h":11.09,"l":10.85,"c":10.87,"v":5348800},{"d":"2017-07-06","o":10.81,"h":10.83,"l":10.6,"c":10.68,"v":5693800},{"d":"2017-07-07","o":10.69,"h":10.77,"l":10.63,"c":10.76,"v":5535100},{"d":"2017-07-10","o":10.85,"h":10.98,"l":10.8,"c":10.94,"v":6330200},{"d":"2017-07-11","o":10.95,"h":10.99,"l":10.87,"c":10.93,"v":4824000},{"d":"2017-07-12","o":11.09,"h":11.22,"l":10.99,"c":11.1,"v":6016700},{"d":"2017-07-13","o":11.12,"h":11.23,"l":11,"c":11.02,"v":5105400},{"d":"2017-07-14","o":11.11,"h":11.15,"l":11.01,"c":11.03,"v":4242800},{"d":"2017-07-17","o":11.05,"h":11.13,"l":10.97,"c":11.12,"v":3358400},{"d":"2017-07-18","o":11.12,"h":11.3,"l":11.09,"c":11.24,"v":4629800},{"d":"2017-07-19","o":11.28,"h":11.34,"l":11.21,"c":11.32,"v":3800400},{"d":"2017-07-20","o":11.35,"h":11.43,"l":11.26,"c":11.37,"v":2791500},{"d":"2017-07-21","o":11.38,"h":11.44,"l":11.33,"c":11.42,"v":3197300},{"d":"2017-07-24","o":11.42,"h":11.45,"l":11.31,"c":11.32,"v":2906800},{"d":"2017-07-25","o":11.35,"h":11.36,"l":11.22,"c":11.24,"v":4625000},{"d":"2017-07-26","o":11.24,"h":11.24,"l":11.04,"c":11.16,"v":5336200},{"d":"2017-07-27","o":11.16,"h":11.24,"l":11.02,"c":11.1,"v":5997300},{"d":"2017-07-28","o":11.09,"h":11.11,"l":10.96,"c":10.98,"v":4831600},{"d":"2017-07-31","o":11,"h":11.26,"l":10.99,"c":11.18,"v":17391400},{"d":"2017-08-01","o":11.06,"h":11.23,"l":11,"c":11.2,"v":6287700},{"d":"2017-08-02","o":11.15,"h":11.16,"l":10.92,"c":11.05,"v":6518100},{"d":"2017-08-03","o":11.14,"h":11.24,"l":11.06,"c":11.12,"v":7349200},{"d":"2017-08-04","o":11.08,"h":11.16,"l":10.96,"c":11.08,"v":3612200},{"d":"2017-08-07","o":11.08,"h":11.28,"l":11.07,"c":11.1,"v":6061900},{"d":"2017-08-08","o":11.01,"h":11.66,"l":11.01,"c":11.38,"v":11148400},{"d":"2017-08-09","o":11.45,"h":11.45,"l":11.12,"c":11.25,"v":7057800},{"d":"2017-08-10","o":11.25,"h":11.5,"l":11.18,"c":11.38,"v":8965400},{"d":"2017-08-11","o":11.34,"h":11.34,"l":11,"c":11.1,"v":4800000},{"d":"2017-08-14","o":11.12,"h":11.15,"l":11,"c":11.11,"v":4860100},{"d":"2017-08-15","o":11.05,"h":11.11,"l":10.94,"c":11.1,"v":4525800},{"d":"2017-08-16","o":11.13,"h":11.19,"l":11.1,"c":11.18,"v":3108500},{"d":"2017-08-17","o":11.14,"h":11.23,"l":11,"c":11.01,"v":3812100},{"d":"2017-08-18","o":11.02,"h":11.12,"l":10.99,"c":11.07,"v":4446700},{"d":"2017-08-21","o":11.1,"h":11.24,"l":11.09,"c":11.23,"v":3785300},{"d":"2017-08-22","o":11.23,"h":11.38,"l":11.18,"c":11.35,"v":4243900},{"d":"2017-08-23","o":11.34,"h":11.4,"l":11.25,"c":11.35,"v":2914400},{"d":"2017-08-24","o":11.36,"h":11.43,"l":11.32,"c":11.4,"v":4933600},{"d":"2017-08-25","o":11.42,"h":11.52,"l":11.37,"c":11.43,"v":2562900},{"d":"2017-08-28","o":11.47,"h":11.49,"l":11.13,"c":11.19,"v":4903700},{"d":"2017-08-29","o":11.19,"h":11.27,"l":11.15,"c":11.17,"v":3624400},{"d":"2017-08-30","o":11.15,"h":11.2,"l":11.03,"c":11.06,"v":4393200},{"d":"2017-08-31","o":11.07,"h":11.14,"l":11.03,"c":11.04,"v":3913000},{"d":"2017-09-01","o":11.08,"h":11.18,"l":11.07,"c":11.12,"v":2410600},{"d":"2017-09-05","o":11.17,"h":11.17,"l":11.07,"c":11.09,"v":2960400},{"d":"2017-09-06","o":11.16,"h":11.16,"l":11.02,"c":11.11,"v":4235200},{"d":"2017-09-07","o":11.13,"h":11.17,"l":11.06,"c":11.15,"v":2912200},{"d":"2017-09-08","o":11.16,"h":11.24,"l":11.12,"c":11.21,"v":3542800},{"d":"2017-09-11","o":11.23,"h":11.43,"l":11.22,"c":11.39,"v":6470300},{"d":"2017-09-12","o":11.38,"h":11.44,"l":11.21,"c":11.24,"v":3397500},{"d":"2017-09-13","o":11.2,"h":11.34,"l":11.14,"c":11.23,"v":4243500},{"d":"2017-09-14","o":11.2,"h":11.3,"l":11.14,"c":11.26,"v":3676200},{"d":"2017-09-15","o":11.24,"h":11.35,"l":11.14,"c":11.35,"v":8216400},{"d":"2017-09-18","o":11.36,"h":11.39,"l":11.22,"c":11.27,"v":3521000},{"d":"2017-09-19","o":11.28,"h":11.38,"l":11.27,"c":11.33,"v":3943200},{"d":"2017-09-20","o":11.39,"h":11.45,"l":11.26,"c":11.28,"v":5381600},{"d":"2017-09-21","o":11.28,"h":11.34,"l":11.13,"c":11.13,"v":3260000},{"d":"2017-09-22","o":11.18,"h":11.21,"l":11.08,"c":11.11,"v":2554800},{"d":"2017-09-25","o":11.13,"h":11.22,"l":11.1,"c":11.21,"v":3914100},{"d":"2017-09-26","o":11.17,"h":11.28,"l":11.11,"c":11.16,"v":5685000},{"d":"2017-09-27","o":11.09,"h":11.17,"l":11.06,"c":11.13,"v":4690100},{"d":"2017-09-28","o":11.09,"h":11.12,"l":11,"c":11.08,"v":4447500},{"d":"2017-09-29","o":11.08,"h":11.12,"l":11.01,"c":11.02,"v":5082100},{"d":"2017-10-02","o":11.06,"h":11.19,"l":11.06,"c":11.09,"v":3142500},{"d":"2017-10-03","o":11.1,"h":11.22,"l":11.02,"c":11.19,"v":3770100},{"d":"2017-10-04","o":11.17,"h":11.29,"l":11.15,"c":11.28,"v":2510700},{"d":"2017-10-05","o":11.3,"h":11.32,"l":11.21,"c":11.29,"v":2846300},{"d":"2017-10-06","o":11.24,"h":11.27,"l":11.15,"c":11.19,"v":2843900},{"d":"2017-10-09","o":11.21,"h":11.29,"l":11.18,"c":11.2,"v":2901400},{"d":"2017-10-10","o":11.22,"h":11.29,"l":11.18,"c":11.25,"v":3666200},{"d":"2017-10-11","o":11.2,"h":11.31,"l":11.2,"c":11.27,"v":3079500},{"d":"2017-10-12","o":11.22,"h":11.26,"l":11.15,"c":11.22,"v":2833100},{"d":"2017-10-13","o":11.27,"h":11.34,"l":11.23,"c":11.25,"v":2038200},{"d":"2017-10-16","o":11.23,"h":11.29,"l":11.19,"c":11.27,"v":2561000},{"d":"2017-10-17","o":11.24,"h":11.25,"l":11.18,"c":11.19,"v":3623700},{"d":"2017-10-18","o":11.15,"h":11.2,"l":11.11,"c":11.13,"v":3153200},{"d":"2017-10-19","o":11.13,"h":11.29,"l":11.07,"c":11.29,"v":2997300},{"d":"2017-10-20","o":11.3,"h":11.31,"l":11.08,"c":11.13,"v":3792600},{"d":"2017-10-23","o":11.13,"h":11.16,"l":11.05,"c":11.13,"v":4139800},{"d":"2017-10-24","o":11.15,"h":11.17,"l":10.95,"c":10.99,"v":3787500},{"d":"2017-10-25","o":10.97,"h":11,"l":10.69,"c":10.9,"v":7459600},{"d":"2017-10-26","o":10.97,"h":11.03,"l":10.75,"c":10.86,"v":4660100},{"d":"2017-10-27","o":10.82,"h":10.84,"l":10.72,"c":10.78,"v":4910700},{"d":"2017-10-30","o":10.79,"h":10.81,"l":10.63,"c":10.74,"v":5087200},{"d":"2017-10-31","o":10.62,"h":10.74,"l":10.49,"c":10.63,"v":7255300},{"d":"2017-11-01","o":10.59,"h":10.66,"l":10.55,"c":10.57,"v":7046900},{"d":"2017-11-02","o":10.62,"h":10.93,"l":10.46,"c":10.79,"v":6642800},{"d":"2017-11-03","o":10.72,"h":10.77,"l":10.47,"c":10.49,"v":6025700},{"d":"2017-11-06","o":10.49,"h":10.54,"l":10.34,"c":10.35,"v":5259600},{"d":"2017-11-07","o":10.35,"h":10.55,"l":10.31,"c":10.51,"v":6848200},{"d":"2017-11-08","o":10.5,"h":10.55,"l":10.42,"c":10.51,"v":4696600},{"d":"2017-11-09","o":10.44,"h":10.52,"l":10.28,"c":10.3,"v":6323600},{"d":"2017-11-10","o":10.25,"h":10.29,"l":10,"c":10.23,"v":26490500},{"d":"2017-11-13","o":10.66,"h":10.84,"l":10.44,"c":10.82,"v":8512700},{"d":"2017-11-14","o":10.84,"h":10.97,"l":10.74,"c":10.84,"v":9935600},{"d":"2017-11-15","o":10.81,"h":10.9,"l":10.78,"c":10.87,"v":6803000},{"d":"2017-11-16","o":10.91,"h":10.92,"l":10.73,"c":10.77,"v":5917000},{"d":"2017-11-17","o":10.77,"h":10.79,"l":10.6,"c":10.61,"v":7575000},{"d":"2017-11-20","o":10.62,"h":10.68,"l":10.51,"c":10.6,"v":5426600},{"d":"2017-11-21","o":10.65,"h":10.68,"l":10.58,"c":10.63,"v":3741100},{"d":"2017-11-22","o":10.59,"h":10.71,"l":10.58,"c":10.68,"v":3070200},{"d":"2017-11-24","o":10.73,"h":10.78,"l":10.68,"c":10.69,"v":1213200},{"d":"2017-11-27","o":10.74,"h":10.76,"l":10.61,"c":10.74,"v":5929400},{"d":"2017-11-28","o":10.74,"h":10.79,"l":10.56,"c":10.57,"v":6173100},{"d":"2017-11-29","o":10.55,"h":10.65,"l":10.51,"c":10.61,"v":6947500},{"d":"2017-11-30","o":10.61,"h":10.68,"l":10.5,"c":10.58,"v":5254600},{"d":"2017-12-01","o":10.62,"h":10.68,"l":10.54,"c":10.67,"v":5811000},{"d":"2017-12-04","o":10.69,"h":10.82,"l":10.62,"c":10.77,"v":5055100},{"d":"2017-12-05","o":10.8,"h":10.81,"l":10.68,"c":10.72,"v":4910800},{"d":"2017-12-06","o":10.8,"h":10.94,"l":10.73,"c":10.83,"v":8070200},{"d":"2017-12-07","o":10.72,"h":10.74,"l":10.59,"c":10.7,"v":6142800},{"d":"2017-12-08","o":10.72,"h":10.79,"l":10.67,"c":10.76,"v":4345400},{"d":"2017-12-11","o":10.76,"h":10.95,"l":10.74,"c":10.86,"v":5273600},{"d":"2017-12-12","o":10.83,"h":10.89,"l":10.71,"c":10.72,"v":4361000},{"d":"2017-12-13","o":10.76,"h":10.77,"l":10.54,"c":10.65,"v":5795700},{"d":"2017-12-14","o":10.6,"h":10.8,"l":10.5,"c":10.63,"v":5587900},{"d":"2017-12-15","o":10.68,"h":11.02,"l":10.68,"c":10.8,"v":22897000},{"d":"2017-12-18","o":10.78,"h":11,"l":10.73,"c":10.95,"v":11128400},{"d":"2017-12-19","o":10.94,"h":10.98,"l":10.62,"c":10.65,"v":11735400},{"d":"2017-12-20","o":10.65,"h":10.67,"l":10.43,"c":10.58,"v":7972600},{"d":"2017-12-21","o":10.59,"h":10.68,"l":10.46,"c":10.62,"v":6183900},{"d":"2017-12-22","o":10.61,"h":10.73,"l":10.58,"c":10.71,"v":3625400},{"d":"2017-12-26","o":10.75,"h":10.84,"l":10.62,"c":10.64,"v":3203900},{"d":"2017-12-27","o":10.68,"h":10.74,"l":10.61,"c":10.67,"v":3006200},{"d":"2017-12-28","o":10.71,"h":10.77,"l":10.61,"c":10.76,"v":3365800},{"d":"2017-12-29","o":10.77,"h":10.88,"l":10.74,"c":10.83,"v":4774300},{"d":"2018-01-02","o":10.87,"h":10.92,"l":10.78,"c":10.88,"v":4564500},{"d":"2018-01-03","o":10.85,"h":10.97,"l":10.79,"c":10.87,"v":6181200},{"d":"2018-01-04","o":10.84,"h":10.97,"l":10.83,"c":10.83,"v":5150000},{"d":"2018-01-05","o":10.86,"h":10.92,"l":10.78,"c":10.87,"v":5388200},{"d":"2018-01-08","o":10.9,"h":10.93,"l":10.83,"c":10.87,"v":6689100},{"d":"2018-01-09","o":10.83,"h":10.91,"l":10.75,"c":10.76,"v":9311600},{"d":"2018-01-10","o":10.73,"h":10.8,"l":10.64,"c":10.78,"v":5026200},{"d":"2018-01-11","o":10.77,"h":10.99,"l":10.75,"c":10.96,"v":8242700},{"d":"2018-01-12","o":10.97,"h":11.14,"l":10.9,"c":11.04,"v":8527400},{"d":"2018-01-16","o":11.1,"h":11.12,"l":10.67,"c":10.68,"v":12412800},{"d":"2018-01-17","o":10.77,"h":10.85,"l":10.7,"c":10.72,"v":7138300},{"d":"2018-01-18","o":11.81,"h":11.95,"l":11.36,"c":11.53,"v":30169700},{"d":"2018-01-19","o":11.59,"h":11.75,"l":11.49,"c":11.75,"v":15030300},{"d":"2018-01-22","o":11.8,"h":11.81,"l":11.28,"c":11.38,"v":17730200},{"d":"2018-01-23","o":11.3,"h":11.57,"l":11.28,"c":11.42,"v":10852600},{"d":"2018-01-24","o":11.39,"h":11.41,"l":11.06,"c":11.16,"v":14293200},{"d":"2018-01-25","o":11.15,"h":11.5,"l":11.14,"c":11.49,"v":11566600},{"d":"2018-01-26","o":11.55,"h":11.74,"l":11.49,"c":11.72,"v":9121100},{"d":"2018-01-29","o":11.68,"h":11.92,"l":11.61,"c":11.81,"v":12887400},{"d":"2018-01-30","o":11.78,"h":11.85,"l":11.57,"c":11.61,"v":12587800},{"d":"2018-01-31","o":11.55,"h":11.64,"l":11.51,"c":11.56,"v":24509200},{"d":"2018-02-01","o":11.59,"h":11.67,"l":11.46,"c":11.51,"v":6781000},{"d":"2018-02-02","o":11.35,"h":11.49,"l":11.11,"c":11.12,"v":10120000},{"d":"2018-02-05","o":11.11,"h":11.12,"l":10.54,"c":10.6,"v":15763900},{"d":"2018-02-06","o":10.4,"h":10.64,"l":10.15,"c":10.58,"v":11696000},{"d":"2018-02-07","o":10.6,"h":10.78,"l":10.47,"c":10.48,"v":8786300},{"d":"2018-02-08","o":10.44,"h":10.45,"l":10.05,"c":10.06,"v":13049500},{"d":"2018-02-09","o":10.13,"h":10.28,"l":9.87,"c":10.2,"v":10305200},{"d":"2018-02-12","o":10.23,"h":10.34,"l":10.03,"c":10.27,"v":9008800},{"d":"2018-02-13","o":10.26,"h":10.39,"l":10.16,"c":10.32,"v":6312200},{"d":"2018-02-14","o":10.23,"h":10.33,"l":10.14,"c":10.27,"v":5931500},{"d":"2018-02-15","o":10.36,"h":10.52,"l":10.32,"c":10.52,"v":7138200},{"d":"2018-02-16","o":10.44,"h":10.61,"l":10.43,"c":10.45,"v":5665600},{"d":"2018-02-20","o":10.39,"h":10.54,"l":10.36,"c":10.4,"v":7467400},{"d":"2018-02-21","o":10.44,"h":10.57,"l":10.23,"c":10.23,"v":5365600},{"d":"2018-02-22","o":10.26,"h":10.43,"l":10.25,"c":10.3,"v":6706800},{"d":"2018-02-23","o":10.36,"h":10.52,"l":10.33,"c":10.49,"v":4672300},{"d":"2018-02-26","o":10.51,"h":10.54,"l":10.35,"c":10.45,"v":10759900},{"d":"2018-02-27","o":10.75,"h":11.25,"l":10.57,"c":11.22,"v":22078300},{"d":"2018-02-28","o":11.28,"h":11.32,"l":10.86,"c":10.87,"v":10198400},{"d":"2018-03-01","o":10.92,"h":11.27,"l":10.89,"c":10.96,"v":9875400},{"d":"2018-03-02","o":10.9,"h":11,"l":10.7,"c":10.86,"v":7723600},{"d":"2018-03-05","o":10.9,"h":10.99,"l":10.8,"c":10.98,"v":12072500},{"d":"2018-03-06","o":11.04,"h":11.1,"l":10.83,"c":10.93,"v":8263100},{"d":"2018-03-07","o":10.87,"h":10.92,"l":10.71,"c":10.8,"v":7118300},{"d":"2018-03-08","o":10.84,"h":10.94,"l":10.83,"c":10.84,"v":5443800},{"d":"2018-03-09","o":10.86,"h":10.86,"l":10.65,"c":10.85,"v":5797300},{"d":"2018-03-12","o":10.85,"h":10.88,"l":10.62,"c":10.74,"v":7481000},{"d":"2018-03-13","o":10.79,"h":10.83,"l":10.62,"c":10.67,"v":5786400},{"d":"2018-03-14","o":10.7,"h":10.78,"l":10.65,"c":10.7,"v":4334800},{"d":"2018-03-15","o":10.69,"h":10.77,"l":10.49,"c":10.69,"v":9498900},{"d":"2018-03-16","o":10.73,"h":10.91,"l":10.7,"c":10.84,"v":7325800},{"d":"2018-03-19","o":10.88,"h":10.9,"l":10.7,"c":10.77,"v":5646600},{"d":"2018-03-20","o":10.8,"h":10.86,"l":10.63,"c":10.71,"v":6359700},{"d":"2018-03-21","o":10.72,"h":10.95,"l":10.67,"c":10.8,"v":5687900},{"d":"2018-03-22","o":10.8,"h":11.04,"l":10.69,"c":10.82,"v":7888900},{"d":"2018-03-23","o":10.91,"h":11.02,"l":10.68,"c":10.72,"v":6536200},{"d":"2018-03-26","o":10.76,"h":10.89,"l":10.66,"c":10.84,"v":5769700},{"d":"2018-03-27","o":10.84,"h":11.11,"l":10.82,"c":10.95,"v":6993600},{"d":"2018-03-28","o":10.98,"h":11.23,"l":10.94,"c":11.23,"v":12332900},{"d":"2018-03-29","o":11.24,"h":11.43,"l":11.15,"c":11.37,"v":8712900},{"d":"2018-04-02","o":11.38,"h":11.47,"l":11.23,"c":11.37,"v":13767500},{"d":"2018-04-03","o":11.35,"h":11.52,"l":11.19,"c":11.5,"v":8743000},{"d":"2018-04-04","o":11.45,"h":11.56,"l":11.3,"c":11.39,"v":12904900},{"d":"2018-04-05","o":11.41,"h":11.57,"l":11.31,"c":11.5,"v":6277400},{"d":"2018-04-06","o":11.47,"h":11.56,"l":11.4,"c":11.42,"v":6935200},{"d":"2018-04-09","o":11.42,"h":11.52,"l":11.33,"c":11.39,"v":6087300},{"d":"2018-04-10","o":11.51,"h":11.51,"l":11.37,"c":11.43,"v":4313600},{"d":"2018-04-11","o":11.38,"h":11.5,"l":11.38,"c":11.42,"v":3826300},{"d":"2018-04-12","o":11.41,"h":11.43,"l":11.25,"c":11.29,"v":5565300},{"d":"2018-04-13","o":11.33,"h":11.42,"l":11.31,"c":11.34,"v":2556300},{"d":"2018-04-16","o":11.41,"h":11.58,"l":11.36,"c":11.57,"v":6429200},{"d":"2018-04-17","o":11.57,"h":11.83,"l":11.46,"c":11.74,"v":6433700},{"d":"2018-04-18","o":11.78,"h":11.81,"l":11.71,"c":11.75,"v":6396800},{"d":"2018-04-19","o":11.72,"h":11.77,"l":11.64,"c":11.75,"v":4225800},{"d":"2018-04-20","o":11.74,"h":11.74,"l":11.58,"c":11.62,"v":3287300},{"d":"2018-04-23","o":11.67,"h":11.92,"l":11.63,"c":11.86,"v":8928900},{"d":"2018-04-24","o":11.86,"h":12.11,"l":11.83,"c":12,"v":8287800},{"d":"2018-04-25","o":11.95,"h":12.05,"l":11.9,"c":12.03,"v":5840600},{"d":"2018-04-26","o":12.06,"h":12.25,"l":12,"c":12.17,"v":5236800},{"d":"2018-04-27","o":12.16,"h":12.45,"l":12.14,"c":12.31,"v":6476600},{"d":"2018-04-30","o":12.21,"h":12.31,"l":12.17,"c":12.24,"v":7833500},{"d":"2018-05-01","o":12.25,"h":12.26,"l":12.1,"c":12.21,"v":5700300},{"d":"2018-05-02","o":12.17,"h":12.3,"l":12.13,"c":12.19,"v":7816100},{"d":"2018-05-03","o":12.19,"h":12.32,"l":12.05,"c":12.3,"v":5957600},{"d":"2018-05-04","o":12.28,"h":12.4,"l":12.24,"c":12.33,"v":3365700},{"d":"2018-05-07","o":12.32,"h":12.38,"l":12.19,"c":12.37,"v":13131900},{"d":"2018-05-08","o":12.15,"h":12.17,"l":11.66,"c":11.73,"v":15873700},{"d":"2018-05-09","o":11.87,"h":12.09,"l":11.77,"c":12.07,"v":8094400},{"d":"2018-05-10","o":12.1,"h":12.32,"l":12.07,"c":12.31,"v":4207700},{"d":"2018-05-11","o":12.34,"h":12.38,"l":12.24,"c":12.29,"v":3981600},{"d":"2018-05-14","o":12.32,"h":12.41,"l":12.29,"c":12.35,"v":5406700},{"d":"2018-05-15","o":12.3,"h":12.34,"l":12.22,"c":12.3,"v":6206100},{"d":"2018-05-16","o":12.19,"h":12.32,"l":12.11,"c":12.28,"v":5025700},{"d":"2018-05-17","o":12.28,"h":12.32,"l":12.01,"c":12.05,"v":8142800},{"d":"2018-05-18","o":12.06,"h":12.06,"l":11.8,"c":11.93,"v":6871600},{"d":"2018-05-21","o":11.99,"h":12.13,"l":11.94,"c":12.06,"v":5888400},{"d":"2018-05-22","o":12.12,"h":12.26,"l":12.1,"c":12.2,"v":5304000},{"d":"2018-05-23","o":12.13,"h":12.23,"l":12.07,"c":12.19,"v":5047900},{"d":"2018-05-24","o":12.22,"h":12.43,"l":12.15,"c":12.39,"v":4152300},{"d":"2018-05-25","o":12.39,"h":12.5,"l":12.36,"c":12.41,"v":3671700},{"d":"2018-05-29","o":12.37,"h":12.49,"l":12.3,"c":12.41,"v":5008900},{"d":"2018-05-30","o":12.43,"h":12.71,"l":12.35,"c":12.67,"v":7856100},{"d":"2018-05-31","o":12.62,"h":12.86,"l":12.62,"c":12.75,"v":6844900},{"d":"2018-06-01","o":12.71,"h":12.84,"l":12.63,"c":12.79,"v":6194900},{"d":"2018-06-04","o":12.86,"h":13.09,"l":12.81,"c":12.93,"v":8255300},{"d":"2018-06-05","o":13,"h":13.25,"l":12.87,"c":12.93,"v":13218800},{"d":"2018-06-06","o":12.96,"h":12.98,"l":12.47,"c":12.51,"v":7097800},{"d":"2018-06-07","o":12.53,"h":12.79,"l":12.51,"c":12.72,"v":6098200},{"d":"2018-06-08","o":12.71,"h":12.77,"l":12.6,"c":12.77,"v":5656300},{"d":"2018-06-11","o":12.8,"h":12.9,"l":12.65,"c":12.83,"v":3889200},{"d":"2018-06-12","o":12.86,"h":13.07,"l":12.81,"c":13.04,"v":6081400},{"d":"2018-06-13","o":13.1,"h":13.16,"l":13.05,"c":13.13,"v":6413700},{"d":"2018-06-14","o":13.18,"h":13.35,"l":13.08,"c":13.18,"v":7081300},{"d":"2018-06-15","o":13.13,"h":13.28,"l":12.88,"c":13.07,"v":9932400},{"d":"2018-06-18","o":13.05,"h":13.16,"l":13,"c":13.07,"v":5218200},{"d":"2018-06-19","o":13.08,"h":13.2,"l":12.96,"c":13.08,"v":9251400},{"d":"2018-06-20","o":13.09,"h":13.14,"l":12.84,"c":12.93,"v":7131900},{"d":"2018-06-21","o":12.95,"h":13,"l":12.87,"c":12.89,"v":4496300},{"d":"2018-06-22","o":12.95,"h":12.97,"l":12.82,"c":12.86,"v":7895500},{"d":"2018-06-25","o":12.86,"h":12.92,"l":12.77,"c":12.87,"v":4960400},{"d":"2018-06-26","o":12.9,"h":13.24,"l":12.82,"c":13.21,"v":8508400},{"d":"2018-06-27","o":13.15,"h":13.42,"l":13.1,"c":13.24,"v":7917200},{"d":"2018-06-28","o":13.29,"h":13.56,"l":13.25,"c":13.51,"v":9042900},{"d":"2018-06-29","o":13.51,"h":13.53,"l":13.26,"c":13.41,"v":6384100},{"d":"2018-07-02","o":13.05,"h":13.14,"l":12.81,"c":13.14,"v":7761300},{"d":"2018-07-03","o":13.16,"h":13.18,"l":12.96,"c":13.01,"v":3846200},{"d":"2018-07-05","o":12.95,"h":12.97,"l":12.8,"c":12.97,"v":5292000},{"d":"2018-07-06","o":12.96,"h":13.04,"l":12.92,"c":13,"v":5476100},{"d":"2018-07-09","o":13,"h":13,"l":12.57,"c":12.63,"v":7724900},{"d":"2018-07-10","o":12.59,"h":12.9,"l":12.55,"c":12.84,"v":9155900},{"d":"2018-07-11","o":12.85,"h":13.12,"l":12.83,"c":13.03,"v":6661900},{"d":"2018-07-12","o":13.06,"h":13.14,"l":12.98,"c":13.1,"v":4562600},{"d":"2018-07-13","o":13.12,"h":13.19,"l":13.09,"c":13.18,"v":3615100},{"d":"2018-07-16","o":13.18,"h":13.21,"l":13.11,"c":13.13,"v":3590800},{"d":"2018-07-17","o":13.1,"h":13.12,"l":12.83,"c":12.85,"v":9094300},{"d":"2018-07-18","o":12.85,"h":12.86,"l":12.71,"c":12.73,"v":9829800},{"d":"2018-07-19","o":12.72,"h":13.11,"l":12.72,"c":13.03,"v":8820300},{"d":"2018-07-20","o":13.03,"h":13.08,"l":12.96,"c":13.03,"v":3413200},{"d":"2018-07-23","o":13.02,"h":13.16,"l":12.92,"c":13.07,"v":6031800},{"d":"2018-07-24","o":13.09,"h":13.18,"l":12.92,"c":13.11,"v":5683000},{"d":"2018-07-25","o":13.15,"h":13.41,"l":13.13,"c":13.4,"v":10616600},{"d":"2018-07-26","o":13.44,"h":13.58,"l":13.33,"c":13.4,"v":6653100},{"d":"2018-07-27","o":13.45,"h":13.49,"l":13.31,"c":13.37,"v":5321000},{"d":"2018-07-30","o":13.38,"h":13.46,"l":13.29,"c":13.3,"v":7106900},{"d":"2018-07-31","o":13.3,"h":13.46,"l":13.26,"c":13.36,"v":10961300},{"d":"2018-08-01","o":13.36,"h":13.59,"l":13.34,"c":13.47,"v":9492500},{"d":"2018-08-02","o":13.28,"h":13.56,"l":13.27,"c":13.55,"v":10164800},{"d":"2018-08-03","o":13.28,"h":13.74,"l":13.28,"c":13.69,"v":8038000},{"d":"2018-08-06","o":13.75,"h":13.87,"l":13.71,"c":13.82,"v":8094900},{"d":"2018-08-07","o":13.27,"h":13.8,"l":13.23,"c":13.63,"v":7520700},{"d":"2018-08-08","o":13.79,"h":14,"l":13.69,"c":13.95,"v":7915900},{"d":"2018-08-09","o":13.95,"h":13.97,"l":13.71,"c":13.74,"v":6606400},{"d":"2018-08-10","o":13.71,"h":13.8,"l":13.55,"c":13.56,"v":5187700},{"d":"2018-08-13","o":13.56,"h":13.58,"l":13.35,"c":13.38,"v":6132600},{"d":"2018-08-14","o":13.42,"h":13.56,"l":13.4,"c":13.5,"v":6105700},{"d":"2018-08-15","o":13.48,"h":13.55,"l":13.4,"c":13.49,"v":7684800},{"d":"2018-08-16","o":13.51,"h":13.93,"l":13.47,"c":13.87,"v":7318100},{"d":"2018-08-17","o":13.76,"h":13.99,"l":13.7,"c":13.94,"v":4541800},{"d":"2018-08-20","o":13.99,"h":14,"l":13.89,"c":13.96,"v":3721800},{"d":"2018-08-21","o":13.96,"h":14.02,"l":13.91,"c":13.97,"v":3670300},{"d":"2018-08-22","o":13.95,"h":14.01,"l":13.9,"c":13.99,"v":3528200},{"d":"2018-08-23","o":13.98,"h":14.11,"l":13.96,"c":14.01,"v":4758900},{"d":"2018-08-24","o":14.07,"h":14.09,"l":13.95,"c":14.01,"v":3877200},{"d":"2018-08-27","o":14.06,"h":14.08,"l":13.92,"c":13.96,"v":2827000},{"d":"2018-08-28","o":13.91,"h":13.98,"l":13.84,"c":13.91,"v":3084500},{"d":"2018-08-29","o":14.02,"h":14.1,"l":13.91,"c":14.01,"v":5860800},{"d":"2018-08-30","o":14,"h":14.04,"l":13.83,"c":13.9,"v":6190000},{"d":"2018-08-31","o":13.87,"h":13.87,"l":13.4,"c":13.46,"v":9630300},{"d":"2018-09-04","o":13.43,"h":13.53,"l":13.09,"c":13.15,"v":10959700},{"d":"2018-09-05","o":13.19,"h":13.5,"l":13.17,"c":13.41,"v":9487900},{"d":"2018-09-06","o":13.41,"h":13.46,"l":13.26,"c":13.28,"v":4479800},{"d":"2018-09-07","o":13.16,"h":13.24,"l":13.08,"c":13.11,"v":4933200},{"d":"2018-09-10","o":13.18,"h":13.25,"l":13.07,"c":13.22,"v":5441200},{"d":"2018-09-11","o":13.17,"h":13.23,"l":13,"c":13.08,"v":9088300},{"d":"2018-09-12","o":13.12,"h":13.26,"l":13.03,"c":13.23,"v":8296100},{"d":"2018-09-13","o":13.23,"h":13.49,"l":13.18,"c":13.45,"v":8968300},{"d":"2018-09-14","o":13.4,"h":13.64,"l":13.39,"c":13.55,"v":6918000},{"d":"2018-09-17","o":13.56,"h":13.68,"l":13.5,"c":13.64,"v":5282900},{"d":"2018-09-18","o":13.64,"h":13.84,"l":13.57,"c":13.75,"v":7925500},{"d":"2018-09-19","o":13.77,"h":13.77,"l":13.55,"c":13.59,"v":8376600},{"d":"2018-09-20","o":13.64,"h":13.86,"l":13.49,"c":13.81,"v":5128900},{"d":"2018-09-21","o":13.82,"h":14.01,"l":13.78,"c":13.96,"v":8521700},{"d":"2018-09-24","o":13.96,"h":14.01,"l":13.74,"c":13.76,"v":5382800},{"d":"2018-09-25","o":13.69,"h":13.79,"l":13.49,"c":13.7,"v":10257900},{"d":"2018-09-26","o":13.77,"h":13.77,"l":13.54,"c":13.61,"v":5492700},{"d":"2018-09-27","o":13.62,"h":13.77,"l":13.55,"c":13.7,"v":4194500},{"d":"2018-09-28","o":13.7,"h":14.01,"l":13.68,"c":14,"v":5578200},{"d":"2018-10-01","o":13.99,"h":14.14,"l":13.88,"c":14.05,"v":7027300},{"d":"2018-10-02","o":14.13,"h":14.49,"l":14.12,"c":14.43,"v":8300000},{"d":"2018-10-03","o":14.49,"h":14.73,"l":14.35,"c":14.53,"v":8214700},{"d":"2018-10-04","o":14.52,"h":14.53,"l":14.31,"c":14.51,"v":4890800},{"d":"2018-10-05","o":14.56,"h":14.71,"l":14.5,"c":14.66,"v":5965400},{"d":"2018-10-08","o":14.72,"h":14.82,"l":14.63,"c":14.77,"v":6298200},{"d":"2018-10-09","o":14.8,"h":14.86,"l":14.71,"c":14.82,"v":7623900},{"d":"2018-10-10","o":14.74,"h":15.11,"l":14.73,"c":14.78,"v":7697200},{"d":"2018-10-11","o":14.87,"h":14.97,"l":14.31,"c":14.44,"v":7313100},{"d":"2018-10-12","o":14.46,"h":14.68,"l":14.37,"c":14.65,"v":6177200},{"d":"2018-10-15","o":14.77,"h":15.01,"l":14.74,"c":14.84,"v":4671500},{"d":"2018-10-16","o":14.87,"h":15.38,"l":14.85,"c":15.36,"v":7945700},{"d":"2018-10-17","o":15.38,"h":15.39,"l":15.05,"c":15.08,"v":5120400},{"d":"2018-10-18","o":15.05,"h":15.13,"l":14.71,"c":14.8,"v":7601100},{"d":"2018-10-19","o":14.88,"h":15.04,"l":14.84,"c":14.98,"v":8470400},{"d":"2018-10-22","o":15.02,"h":15.14,"l":14.99,"c":15.01,"v":4684500},{"d":"2018-10-23","o":14.95,"h":15.02,"l":14.56,"c":14.72,"v":8080900},{"d":"2018-10-24","o":14.85,"h":14.96,"l":14.67,"c":14.67,"v":7718700},{"d":"2018-10-25","o":14.68,"h":14.79,"l":14.54,"c":14.71,"v":7673700},{"d":"2018-10-26","o":14.67,"h":14.72,"l":14.42,"c":14.55,"v":6645600},{"d":"2018-10-29","o":14.66,"h":14.77,"l":14.39,"c":14.52,"v":4884900},{"d":"2018-10-30","o":14.52,"h":14.85,"l":14.51,"c":14.82,"v":7849300},{"d":"2018-10-31","o":14.68,"h":14.8,"l":14.56,"c":14.58,"v":9375800},{"d":"2018-11-01","o":14.61,"h":14.76,"l":14.47,"c":14.74,"v":4214000},{"d":"2018-11-02","o":14.74,"h":14.84,"l":14.59,"c":14.6,"v":6687900},{"d":"2018-11-05","o":14.66,"h":15.09,"l":14.62,"c":15.07,"v":9114000},{"d":"2018-11-06","o":14.85,"h":16.04,"l":14.8,"c":16.01,"v":10947900},{"d":"2018-11-07","o":16.09,"h":16.28,"l":15.55,"c":15.6,"v":8263100},{"d":"2018-11-08","o":15.63,"h":15.74,"l":15.44,"c":15.67,"v":4322200},{"d":"2018-11-09","o":15.56,"h":15.64,"l":15.4,"c":15.52,"v":4191600},{"d":"2018-11-12","o":15.52,"h":15.73,"l":15.51,"c":15.52,"v":4366200},{"d":"2018-11-13","o":15.55,"h":15.57,"l":15.32,"c":15.41,"v":3846000},{"d":"2018-11-14","o":15.43,"h":15.49,"l":15.21,"c":15.24,"v":8214500},{"d":"2018-11-15","o":15.24,"h":15.48,"l":15.13,"c":15.42,"v":6866700},{"d":"2018-11-16","o":15.59,"h":15.63,"l":15.37,"c":15.51,"v":6505200},{"d":"2018-11-19","o":15.48,"h":15.55,"l":15.32,"c":15.38,"v":5560000},{"d":"2018-11-20","o":15.35,"h":15.4,"l":14.88,"c":14.9,"v":5361500},{"d":"2018-11-21","o":14.91,"h":15.12,"l":14.67,"c":15.07,"v":7286000},{"d":"2018-11-23","o":15.03,"h":15.1,"l":14.96,"c":15,"v":1296700},{"d":"2018-11-26","o":15.04,"h":15.41,"l":15.04,"c":15.4,"v":5742200},{"d":"2018-11-27","o":15.33,"h":15.43,"l":15.18,"c":15.22,"v":6403300},{"d":"2018-11-28","o":15.31,"h":15.54,"l":15.31,"c":15.51,"v":7985600},{"d":"2018-11-29","o":15.54,"h":15.55,"l":15.39,"c":15.44,"v":4800800},{"d":"2018-11-30","o":15.44,"h":15.52,"l":15.36,"c":15.49,"v":7152000},{"d":"2018-12-03","o":15.59,"h":15.7,"l":15.52,"c":15.6,"v":5589200},{"d":"2018-12-04","o":15.61,"h":15.76,"l":15.44,"c":15.46,"v":7138100},{"d":"2018-12-06","o":15.34,"h":15.51,"l":15.04,"c":15.45,"v":7542200},{"d":"2018-12-07","o":15.49,"h":15.63,"l":15.41,"c":15.53,"v":3844500},{"d":"2018-12-10","o":15.5,"h":15.79,"l":15.49,"c":15.77,"v":6072200},{"d":"2018-12-11","o":15.89,"h":15.93,"l":15.6,"c":15.74,"v":7325800},{"d":"2018-12-12","o":15.97,"h":16.02,"l":15.84,"c":15.89,"v":7201100},{"d":"2018-12-13","o":15.93,"h":15.93,"l":15.71,"c":15.78,"v":4633300},{"d":"2018-12-14","o":15.76,"h":15.96,"l":15.73,"c":15.95,"v":6789800},{"d":"2018-12-17","o":15.96,"h":15.96,"l":14.75,"c":14.88,"v":10098600},{"d":"2018-12-18","o":14.9,"h":15.29,"l":14.83,"c":14.98,"v":9852900},{"d":"2018-12-19","o":15.02,"h":15.03,"l":14.66,"c":14.74,"v":9350300},{"d":"2018-12-20","o":14.67,"h":14.83,"l":14.39,"c":14.69,"v":14089900},{"d":"2018-12-21","o":14.62,"h":14.77,"l":14.26,"c":14.45,"v":21011000},{"d":"2018-12-24","o":14.35,"h":14.46,"l":13.79,"c":13.82,"v":3929800},{"d":"2018-12-26","o":13.84,"h":14.28,"l":13.55,"c":14.28,"v":8239800},{"d":"2018-12-27","o":14.19,"h":14.31,"l":13.87,"c":14.29,"v":5755600},{"d":"2018-12-28","o":14.36,"h":14.57,"l":14.21,"c":14.27,"v":5577600},{"d":"2018-12-31","o":14.46,"h":14.6,"l":14.36,"c":14.46,"v":5301500},{"d":"2019-01-02","o":14.27,"h":14.31,"l":14.1,"c":14.18,"v":5577700},{"d":"2019-01-03","o":14.19,"h":14.37,"l":13.97,"c":14.17,"v":7934700},{"d":"2019-01-04","o":14.21,"h":14.8,"l":14.2,"c":14.64,"v":6141100},{"d":"2019-01-07","o":14.64,"h":14.85,"l":14.54,"c":14.71,"v":4918900},{"d":"2019-01-08","o":14.87,"h":15.09,"l":14.76,"c":15.05,"v":4443700},{"d":"2019-01-09","o":15.05,"h":15.25,"l":14.98,"c":15.02,"v":5003500},{"d":"2019-01-10","o":14.98,"h":15.37,"l":14.92,"c":15.34,"v":3948900},{"d":"2019-01-11","o":15.34,"h":15.43,"l":15.24,"c":15.39,"v":3292400},{"d":"2019-01-14","o":15.25,"h":15.25,"l":14.78,"c":15.04,"v":7846600},{"d":"2019-01-15","o":15.05,"h":15.48,"l":15.05,"c":15.44,"v":4604400},{"d":"2019-01-16","o":15.39,"h":15.56,"l":15.33,"c":15.51,"v":6021400},{"d":"2019-01-17","o":15.5,"h":15.66,"l":15.42,"c":15.49,"v":6409300},{"d":"2019-01-18","o":15.46,"h":15.61,"l":15.31,"c":15.55,"v":4663200},{"d":"2019-01-22","o":15.57,"h":15.74,"l":15.44,"c":15.61,"v":3378000},{"d":"2019-01-23","o":15.65,"h":15.88,"l":15.64,"c":15.87,"v":6438400},{"d":"2019-01-24","o":15.9,"h":15.92,"l":15.73,"c":15.9,"v":4708000},{"d":"2019-01-25","o":15.9,"h":16.09,"l":15.8,"c":15.88,"v":4711700},{"d":"2019-01-28","o":15.83,"h":15.96,"l":15.74,"c":15.87,"v":4603600},{"d":"2019-01-29","o":15.95,"h":16.1,"l":15.88,"c":16.03,"v":5614100},{"d":"2019-01-30","o":16.1,"h":16.36,"l":16.04,"c":16.29,"v":5809200},{"d":"2019-01-31","o":16.16,"h":16.42,"l":15.95,"c":16.39,"v":8579600},{"d":"2019-02-01","o":16.4,"h":16.71,"l":16.37,"c":16.68,"v":5875600},{"d":"2019-02-04","o":16.65,"h":16.86,"l":16.37,"c":16.83,"v":7062100},{"d":"2019-02-05","o":16.82,"h":17.06,"l":16.77,"c":16.95,"v":5185600},{"d":"2019-02-06","o":16.9,"h":17.07,"l":16.85,"c":16.98,"v":3914400},{"d":"2019-02-07","o":16.96,"h":17.13,"l":16.86,"c":17.11,"v":4121900},{"d":"2019-02-08","o":17.08,"h":17.23,"l":17.05,"c":17.22,"v":3836100},{"d":"2019-02-11","o":17.25,"h":17.46,"l":17.14,"c":17.16,"v":4830800},{"d":"2019-02-12","o":17.2,"h":17.24,"l":17.07,"c":17.18,"v":6210500},{"d":"2019-02-13","o":17.12,"h":17.2,"l":16.95,"c":17.04,"v":4903400},{"d":"2019-02-14","o":17.02,"h":17.22,"l":16.98,"c":17.06,"v":4180700},{"d":"2019-02-15","o":17.17,"h":17.26,"l":16.91,"c":16.92,"v":7201100},{"d":"2019-02-19","o":16.9,"h":17.19,"l":16.86,"c":17.18,"v":6778500},{"d":"2019-02-20","o":17.16,"h":17.27,"l":17.08,"c":17.15,"v":4653100},{"d":"2019-02-21","o":17.08,"h":17.34,"l":17.05,"c":17.32,"v":4167800},{"d":"2019-02-22","o":17.4,"h":17.6,"l":17.31,"c":17.53,"v":3323200},{"d":"2019-02-25","o":17.51,"h":17.59,"l":17.18,"c":17.33,"v":5480700},{"d":"2019-02-26","o":17.36,"h":17.36,"l":17.11,"c":17.29,"v":5170400},{"d":"2019-02-27","o":17.07,"h":17.4,"l":17.01,"c":17.16,"v":6029100},{"d":"2019-02-28","o":17.26,"h":17.29,"l":16.87,"c":17.23,"v":6014400},{"d":"2019-03-01","o":17.29,"h":17.54,"l":17.29,"c":17.5,"v":6068500},{"d":"2019-03-04","o":17.53,"h":17.6,"l":16.88,"c":17.12,"v":9289400},{"d":"2019-03-05","o":17.14,"h":17.5,"l":17.06,"c":17.42,"v":7573100},{"d":"2019-03-06","o":17.45,"h":17.7,"l":17.36,"c":17.58,"v":8832400},{"d":"2019-03-07","o":17.72,"h":17.95,"l":17.6,"c":17.67,"v":8028500},{"d":"2019-03-08","o":17.69,"h":17.73,"l":17.57,"c":17.7,"v":5000500},{"d":"2019-03-11","o":17.76,"h":17.97,"l":17.74,"c":17.97,"v":5676500},{"d":"2019-03-12","o":18,"h":18.14,"l":17.9,"c":18.12,"v":3995400},{"d":"2019-03-13","o":18.17,"h":18.26,"l":18.09,"c":18.12,"v":3735100},{"d":"2019-03-14","o":18.16,"h":18.21,"l":18.01,"c":18.18,"v":4302200},{"d":"2019-03-15","o":18.14,"h":18.39,"l":17.94,"c":18.31,"v":7845800},{"d":"2019-03-18","o":18.32,"h":18.36,"l":18.05,"c":18.15,"v":6730500},{"d":"2019-03-19","o":18.14,"h":18.26,"l":17.74,"c":17.84,"v":11346700},{"d":"2019-03-20","o":17.88,"h":18.07,"l":17.71,"c":17.93,"v":7786900},{"d":"2019-03-21","o":17.99,"h":18.31,"l":17.94,"c":18.28,"v":4984600},{"d":"2019-03-22","o":18.3,"h":18.42,"l":18.05,"c":18.06,"v":5223300},{"d":"2019-03-25","o":18.08,"h":18.35,"l":18.01,"c":18.24,"v":5060700},{"d":"2019-03-26","o":18.3,"h":18.41,"l":18.26,"c":18.41,"v":5177100},{"d":"2019-03-27","o":18.37,"h":18.52,"l":18.12,"c":18.25,"v":4920100},{"d":"2019-03-28","o":18.27,"h":18.38,"l":18.03,"c":18.11,"v":4272100},{"d":"2019-03-29","o":18.12,"h":18.2,"l":18.05,"c":18.08,"v":7653100},{"d":"2019-04-01","o":18.13,"h":18.16,"l":17.85,"c":17.92,"v":8350000},{"d":"2019-04-02","o":17.96,"h":18.08,"l":17.89,"c":18.01,"v":9343500},{"d":"2019-04-03","o":18.13,"h":18.31,"l":17.99,"c":18.06,"v":9269200},{"d":"2019-04-04","o":18.06,"h":18.06,"l":17.83,"c":18,"v":4134200},{"d":"2019-04-05","o":18.04,"h":18.29,"l":18.01,"c":18.27,"v":5314900},{"d":"2019-04-08","o":18.24,"h":18.24,"l":17.91,"c":17.99,"v":4111100},{"d":"2019-04-09","o":17.94,"h":18.11,"l":17.93,"c":18.11,"v":4410800},{"d":"2019-04-10","o":18.15,"h":18.27,"l":18.01,"c":18.06,"v":3554100},{"d":"2019-04-11","o":18.04,"h":18.12,"l":17.96,"c":18.08,"v":2622500},{"d":"2019-04-12","o":18.07,"h":18.11,"l":17.92,"c":18.02,"v":3333400},{"d":"2019-04-15","o":18.06,"h":18.12,"l":17.96,"c":18.09,"v":3875500},{"d":"2019-04-16","o":18.04,"h":18.17,"l":17.8,"c":17.83,"v":4353000},{"d":"2019-04-17","o":17.88,"h":17.9,"l":17.62,"c":17.7,"v":3893500},{"d":"2019-04-18","o":17.65,"h":17.79,"l":17.53,"c":17.72,"v":4256600},{"d":"2019-04-22","o":17.67,"h":17.79,"l":17.61,"c":17.69,"v":3326200},{"d":"2019-04-23","o":17.72,"h":17.91,"l":17.62,"c":17.75,"v":6153300},{"d":"2019-04-24","o":17.77,"h":17.86,"l":17.66,"c":17.73,"v":5098600},{"d":"2019-04-25","o":17.63,"h":17.74,"l":17.51,"c":17.59,"v":4845300},{"d":"2019-04-26","o":17.68,"h":17.81,"l":17.37,"c":17.46,"v":7674700},{"d":"2019-04-29","o":17.47,"h":17.51,"l":17.18,"c":17.22,"v":5803900},{"d":"2019-04-30","o":17.08,"h":17.18,"l":16.89,"c":17.12,"v":10823400},{"d":"2019-05-01","o":17.11,"h":17.24,"l":16.9,"c":16.9,"v":6113800},{"d":"2019-05-02","o":16.86,"h":17.17,"l":16.72,"c":17.05,"v":12720700},{"d":"2019-05-03","o":17.12,"h":17.25,"l":16.93,"c":16.93,"v":7534300},{"d":"2019-05-06","o":16.82,"h":16.88,"l":16.65,"c":16.81,"v":7146200},{"d":"2019-05-07","o":16.71,"h":16.92,"l":16.3,"c":16.53,"v":8430400},{"d":"2019-05-08","o":16.58,"h":16.64,"l":15.95,"c":15.98,"v":9000200},{"d":"2019-05-09","o":15.95,"h":16.27,"l":15.87,"c":16.12,"v":12445700},{"d":"2019-05-10","o":16.1,"h":16.29,"l":15.92,"c":16.25,"v":6019400},{"d":"2019-05-13","o":16.09,"h":16.15,"l":15.88,"c":16.11,"v":5597600},{"d":"2019-05-14","o":16.33,"h":16.4,"l":16.07,"c":16.08,"v":6664300},{"d":"2019-05-15","o":15.98,"h":16.26,"l":15.9,"c":16.22,"v":6849400},{"d":"2019-05-16","o":16.18,"h":16.45,"l":16.14,"c":16.35,"v":7046100},{"d":"2019-05-17","o":16.23,"h":16.36,"l":16.22,"c":16.34,"v":6037800},{"d":"2019-05-20","o":16.23,"h":16.42,"l":16.21,"c":16.24,"v":6653400},{"d":"2019-05-21","o":16.28,"h":16.53,"l":16.26,"c":16.37,"v":7310800},{"d":"2019-05-22","o":16.5,"h":16.6,"l":16.44,"c":16.55,"v":6908800},{"d":"2019-05-23","o":16.45,"h":16.83,"l":16.42,"c":16.79,"v":7848500},{"d":"2019-05-24","o":16.85,"h":16.87,"l":16.48,"c":16.5,"v":5521000},{"d":"2019-05-28","o":16.5,"h":16.64,"l":16.34,"c":16.34,"v":8771800},{"d":"2019-05-29","o":16.28,"h":16.32,"l":16.05,"c":16.06,"v":7667300},{"d":"2019-05-30","o":16.07,"h":16.16,"l":15.83,"c":15.89,"v":3985100},{"d":"2019-05-31","o":15.82,"h":15.94,"l":15.71,"c":15.8,"v":5239600},{"d":"2019-06-03","o":15.87,"h":15.94,"l":15.76,"c":15.93,"v":5563800},{"d":"2019-06-04","o":15.94,"h":16.12,"l":15.77,"c":16.08,"v":7018800},{"d":"2019-06-05","o":16.18,"h":16.5,"l":16.18,"c":16.49,"v":7267100},{"d":"2019-06-06","o":16.48,"h":16.99,"l":16.41,"c":16.96,"v":9597200},{"d":"2019-06-07","o":17.06,"h":17.11,"l":16.68,"c":16.7,"v":3810200},{"d":"2019-06-10","o":16.69,"h":16.69,"l":16.34,"c":16.43,"v":3534500},{"d":"2019-06-11","o":16.47,"h":16.61,"l":16.24,"c":16.38,"v":6020600},{"d":"2019-06-12","o":16.38,"h":16.78,"l":16.38,"c":16.76,"v":3860100},{"d":"2019-06-13","o":16.81,"h":16.93,"l":16.74,"c":16.86,"v":3035800},{"d":"2019-06-14","o":16.87,"h":17.2,"l":16.87,"c":17.09,"v":3837500},{"d":"2019-06-17","o":17.09,"h":17.15,"l":16.69,"c":16.83,"v":4251600},{"d":"2019-06-18","o":17.01,"h":17.03,"l":16.75,"c":16.84,"v":4057100},{"d":"2019-06-19","o":16.76,"h":16.84,"l":16.27,"c":16.57,"v":7217000},{"d":"2019-06-20","o":16.74,"h":17,"l":16.6,"c":16.93,"v":6072100},{"d":"2019-06-21","o":16.92,"h":16.92,"l":16.66,"c":16.76,"v":5048000},{"d":"2019-06-24","o":16.84,"h":16.87,"l":16.49,"c":16.63,"v":3864200},{"d":"2019-06-25","o":16.67,"h":16.75,"l":16.52,"c":16.65,"v":4843600},{"d":"2019-06-26","o":16.64,"h":16.64,"l":16.28,"c":16.32,"v":4009800},{"d":"2019-06-27","o":16.3,"h":16.54,"l":16.28,"c":16.54,"v":4797000},{"d":"2019-06-28","o":16.55,"h":16.79,"l":16.53,"c":16.76,"v":6924600},{"d":"2019-07-01","o":16.82,"h":16.88,"l":16.66,"c":16.77,"v":3894300},{"d":"2019-07-02","o":16.84,"h":17.12,"l":16.77,"c":16.95,"v":5548100},{"d":"2019-07-03","o":17.05,"h":17.43,"l":17.03,"c":17.28,"v":5265100},{"d":"2019-07-05","o":17.17,"h":17.18,"l":16.91,"c":17.12,"v":3812200},{"d":"2019-07-08","o":17.05,"h":17.21,"l":17.03,"c":17.15,"v":3363100},{"d":"2019-07-09","o":17.11,"h":17.19,"l":16.96,"c":17.06,"v":3769400},{"d":"2019-07-10","o":17.09,"h":17.15,"l":16.97,"c":16.99,"v":3433900},{"d":"2019-07-11","o":17,"h":17.03,"l":16.78,"c":16.96,"v":3450400},{"d":"2019-07-12","o":16.98,"h":17.09,"l":16.85,"c":17.08,"v":2863000},{"d":"2019-07-15","o":17.08,"h":17.17,"l":16.96,"c":17.15,"v":3370400},{"d":"2019-07-16","o":17.13,"h":17.3,"l":17.11,"c":17.29,"v":6047500},{"d":"2019-07-17","o":17.34,"h":17.8,"l":17.33,"c":17.65,"v":11336300},{"d":"2019-07-18","o":17.63,"h":17.64,"l":17.22,"c":17.53,"v":4861700},{"d":"2019-07-19","o":17.53,"h":17.55,"l":17.21,"c":17.22,"v":3367400},{"d":"2019-07-22","o":17.26,"h":17.29,"l":16.86,"c":17.06,"v":5520900},{"d":"2019-07-23","o":17.04,"h":17.06,"l":16.76,"c":16.83,"v":2965600},{"d":"2019-07-24","o":16.84,"h":16.92,"l":16.75,"c":16.87,"v":2357900},{"d":"2019-07-25","o":16.8,"h":16.97,"l":16.78,"c":16.91,"v":2750600},{"d":"2019-07-26","o":16.94,"h":17.04,"l":16.84,"c":16.94,"v":3677800},{"d":"2019-07-29","o":17.01,"h":17.09,"l":16.91,"c":17.06,"v":3365700},{"d":"2019-07-30","o":16.92,"h":17.2,"l":16.87,"c":17.15,"v":3871200},{"d":"2019-07-31","o":17.04,"h":17.11,"l":16.71,"c":16.79,"v":12159300},{"d":"2019-08-01","o":16.77,"h":17.37,"l":16.76,"c":17.3,"v":5299500},{"d":"2019-08-02","o":17.22,"h":17.29,"l":16.81,"c":16.83,"v":5935300},{"d":"2019-08-05","o":16.72,"h":16.79,"l":16.19,"c":16.32,"v":4466700},{"d":"2019-08-06","o":16.01,"h":16.19,"l":15.37,"c":15.7,"v":12373600},{"d":"2019-08-07","o":15.65,"h":15.71,"l":15.32,"c":15.67,"v":9128000},{"d":"2019-08-08","o":15.66,"h":15.94,"l":15.61,"c":15.85,"v":5104400},{"d":"2019-08-09","o":15.8,"h":15.89,"l":15.55,"c":15.57,"v":3548200},{"d":"2019-08-12","o":15.52,"h":15.52,"l":15.15,"c":15.24,"v":4513100},{"d":"2019-08-13","o":15.16,"h":15.33,"l":15.11,"c":15.17,"v":3489800},{"d":"2019-08-14","o":15.08,"h":15.11,"l":14.71,"c":14.79,"v":6614400},{"d":"2019-08-15","o":14.94,"h":14.96,"l":14.63,"c":14.77,"v":5641100},{"d":"2019-08-16","o":14.79,"h":15.25,"l":14.76,"c":15.2,"v":5172500},{"d":"2019-08-19","o":15.2,"h":15.48,"l":15.18,"c":15.36,"v":4586600},{"d":"2019-08-20","o":15.35,"h":15.38,"l":15.1,"c":15.19,"v":6022700},{"d":"2019-08-21","o":15.24,"h":15.41,"l":15.19,"c":15.32,"v":3385700},{"d":"2019-08-22","o":15.28,"h":15.32,"l":15.02,"c":15.2,"v":3598300},{"d":"2019-08-23","o":15.2,"h":15.25,"l":14.72,"c":14.79,"v":3937600},{"d":"2019-08-26","o":14.85,"h":14.95,"l":14.78,"c":14.84,"v":2276100},{"d":"2019-08-27","o":14.9,"h":15,"l":14.6,"c":14.61,"v":5481900},{"d":"2019-08-28","o":14.61,"h":14.92,"l":14.6,"c":14.86,"v":5050200},{"d":"2019-08-29","o":14.93,"h":15.19,"l":14.93,"c":15.12,"v":4897500},{"d":"2019-08-30","o":15.2,"h":15.41,"l":15.16,"c":15.33,"v":5103600},{"d":"2019-09-03","o":15.22,"h":15.45,"l":15.17,"c":15.34,"v":5740400},{"d":"2019-09-04","o":15.42,"h":15.48,"l":15.22,"c":15.29,"v":3373200},{"d":"2019-09-05","o":15.21,"h":15.53,"l":15.21,"c":15.44,"v":5652100},{"d":"2019-09-06","o":15.53,"h":15.57,"l":15.28,"c":15.31,"v":3491100},{"d":"2019-09-09","o":15.28,"h":15.38,"l":14.85,"c":15.03,"v":4366500},{"d":"2019-09-10","o":15.01,"h":15.19,"l":14.99,"c":15.18,"v":3254000},{"d":"2019-09-11","o":15.2,"h":15.62,"l":15.12,"c":15.55,"v":5890600},{"d":"2019-09-12","o":15.6,"h":15.77,"l":15.43,"c":15.67,"v":6214100},{"d":"2019-09-13","o":15.67,"h":15.96,"l":15.64,"c":15.79,"v":5643200},{"d":"2019-09-16","o":15.84,"h":16.01,"l":15.62,"c":16,"v":4362400},{"d":"2019-09-17","o":16,"h":16.04,"l":15.84,"c":15.89,"v":4324900},{"d":"2019-09-18","o":15.94,"h":16.06,"l":15.8,"c":16.05,"v":3859500},{"d":"2019-09-19","o":16.07,"h":16.11,"l":15.91,"c":15.95,"v":4635400},{"d":"2019-09-20","o":15.97,"h":16.19,"l":15.91,"c":16.09,"v":7443100},{"d":"2019-09-23","o":16.08,"h":16.29,"l":15.95,"c":16.25,"v":3675800},{"d":"2019-09-24","o":16.3,"h":16.35,"l":16.05,"c":16.17,"v":4858000},{"d":"2019-09-25","o":16.14,"h":16.27,"l":16.08,"c":16.12,"v":4336400},{"d":"2019-09-26","o":16.19,"h":16.3,"l":16.05,"c":16.22,"v":3612100},{"d":"2019-09-27","o":16.26,"h":16.53,"l":16.17,"c":16.31,"v":4431100},{"d":"2019-09-30","o":16.37,"h":16.45,"l":16.22,"c":16.34,"v":3559100},{"d":"2019-10-01","o":16.22,"h":16.42,"l":16.14,"c":16.24,"v":3743000},{"d":"2019-10-02","o":16.25,"h":16.25,"l":15.7,"c":15.7,"v":4670900},{"d":"2019-10-03","o":15.73,"h":15.88,"l":15.62,"c":15.8,"v":4055000},{"d":"2019-10-04","o":15.86,"h":16.03,"l":15.67,"c":16.03,"v":3923500},{"d":"2019-10-07","o":16,"h":16.06,"l":15.84,"c":15.85,"v":3266400},{"d":"2019-10-08","o":15.8,"h":15.87,"l":15.49,"c":15.51,"v":4203400},{"d":"2019-10-09","o":15.56,"h":15.67,"l":15.43,"c":15.54,"v":4693900},{"d":"2019-10-10","o":15.52,"h":15.85,"l":15.49,"c":15.82,"v":3050400},{"d":"2019-10-11","o":15.87,"h":16.15,"l":15.86,"c":16.01,"v":3461400},{"d":"2019-10-14","o":16.03,"h":16.04,"l":15.87,"c":15.99,"v":2969700},{"d":"2019-10-15","o":15.93,"h":16.19,"l":15.84,"c":16.02,"v":4768100},{"d":"2019-10-16","o":15.97,"h":16.14,"l":15.95,"c":16.13,"v":4117100},{"d":"2019-10-17","o":16.1,"h":16.3,"l":16.07,"c":16.24,"v":3028400},{"d":"2019-10-18","o":16.19,"h":16.48,"l":16.12,"c":16.38,"v":4070200},{"d":"2019-10-21","o":16.4,"h":16.5,"l":16.33,"c":16.44,"v":4114300},{"d":"2019-10-22","o":16.48,"h":16.92,"l":16.34,"c":16.9,"v":5380000},{"d":"2019-10-23","o":16.86,"h":17.15,"l":16.84,"c":17.13,"v":6329900},{"d":"2019-10-24","o":17.2,"h":17.21,"l":16.85,"c":16.88,"v":5099800},{"d":"2019-10-25","o":16.82,"h":16.92,"l":16.66,"c":16.8,"v":3455300},{"d":"2019-10-28","o":16.8,"h":17.19,"l":16.75,"c":16.98,"v":5094100},{"d":"2019-10-29","o":16.93,"h":17.16,"l":16.89,"c":17.09,"v":5620100},{"d":"2019-10-30","o":17.08,"h":17.23,"l":16.96,"c":17.21,"v":6598000},{"d":"2019-10-31","o":17.09,"h":17.11,"l":16.97,"c":17.05,"v":5335300},{"d":"2019-11-01","o":17.09,"h":17.54,"l":17.09,"c":17.51,"v":5284800},{"d":"2019-11-04","o":17.51,"h":17.62,"l":17.33,"c":17.42,"v":6026000},{"d":"2019-11-05","o":17.37,"h":17.5,"l":17.12,"c":17.19,"v":5836900},{"d":"2019-11-06","o":17.62,"h":17.84,"l":17.45,"c":17.68,"v":5706200},{"d":"2019-11-07","o":17.73,"h":17.8,"l":17.34,"c":17.57,"v":6037900},{"d":"2019-11-08","o":17.49,"h":17.65,"l":17.38,"c":17.64,"v":4905500},{"d":"2019-11-11","o":17.65,"h":18.03,"l":17.56,"c":17.93,"v":6040100},{"d":"2019-11-12","o":17.86,"h":18.14,"l":17.82,"c":18.06,"v":8803300},{"d":"2019-11-13","o":18.1,"h":18.21,"l":17.98,"c":18.15,"v":5824400},{"d":"2019-11-14","o":18.16,"h":18.44,"l":18.15,"c":18.41,"v":7964200},{"d":"2019-11-15","o":18.4,"h":18.48,"l":18.33,"c":18.45,"v":6745200},{"d":"2019-11-18","o":18.42,"h":18.5,"l":18.33,"c":18.49,"v":5863900},{"d":"2019-11-19","o":18.47,"h":18.53,"l":18.4,"c":18.48,"v":5954800},{"d":"2019-11-20","o":18.46,"h":18.62,"l":18.31,"c":18.6,"v":14625700},{"d":"2019-11-21","o":18.6,"h":18.64,"l":18.33,"c":18.5,"v":7280800},{"d":"2019-11-22","o":18.58,"h":18.86,"l":18.49,"c":18.83,"v":6909600},{"d":"2019-11-25","o":18.78,"h":18.83,"l":18.65,"c":18.78,"v":5648700},{"d":"2019-11-26","o":18.75,"h":18.77,"l":18.58,"c":18.75,"v":9390100},{"d":"2019-11-27","o":18.75,"h":18.91,"l":18.7,"c":18.89,"v":3455400},{"d":"2019-11-29","o":18.83,"h":19.03,"l":18.78,"c":18.91,"v":2357100},{"d":"2019-12-02","o":18.9,"h":18.98,"l":18.84,"c":18.92,"v":5518400},{"d":"2019-12-03","o":18.88,"h":18.97,"l":18.8,"c":18.84,"v":5816700},{"d":"2019-12-04","o":18.79,"h":18.99,"l":18.77,"c":18.9,"v":5882200},{"d":"2019-12-05","o":18.94,"h":18.96,"l":18.76,"c":18.81,"v":5927400},{"d":"2019-12-06","o":18.77,"h":18.86,"l":18.69,"c":18.72,"v":6558800},{"d":"2019-12-09","o":18.75,"h":18.85,"l":18.64,"c":18.79,"v":5287400},{"d":"2019-12-10","o":18.85,"h":19.23,"l":18.82,"c":19.13,"v":3757300},{"d":"2019-12-11","o":19.17,"h":19.23,"l":18.9,"c":18.91,"v":4766900},{"d":"2019-12-12","o":18.88,"h":19.15,"l":18.86,"c":18.93,"v":4581900},{"d":"2019-12-13","o":18.98,"h":19.02,"l":18.88,"c":18.92,"v":4867400},{"d":"2019-12-16","o":18.97,"h":19.38,"l":18.94,"c":19.37,"v":4945600},{"d":"2019-12-17","o":19.39,"h":19.39,"l":18.88,"c":18.92,"v":8284300},{"d":"2019-12-18","o":18.88,"h":19.37,"l":18.81,"c":19.17,"v":11938900},{"d":"2019-12-19","o":19.22,"h":19.59,"l":19.14,"c":19.55,"v":8291600},{"d":"2019-12-20","o":19.54,"h":19.96,"l":19.49,"c":19.81,"v":9091600},{"d":"2019-12-23","o":19.93,"h":19.93,"l":19.68,"c":19.82,"v":2614900},{"d":"2019-12-24","o":19.83,"h":19.89,"l":19.74,"c":19.76,"v":986200},{"d":"2019-12-26","o":19.85,"h":19.98,"l":19.79,"c":19.93,"v":2224000},{"d":"2019-12-27","o":19.91,"h":19.99,"l":19.8,"c":19.98,"v":2250400},{"d":"2019-12-30","o":19.9,"h":20.08,"l":19.87,"c":20.04,"v":2491600},{"d":"2019-12-31","o":20.05,"h":20.12,"l":19.76,"c":19.9,"v":6044800},{"d":"2020-01-02","o":19.97,"h":20.1,"l":19.88,"c":20.03,"v":3069900},{"d":"2020-01-03","o":19.89,"h":20.04,"l":19.74,"c":19.8,"v":5349500},{"d":"2020-01-06","o":19.75,"h":20.04,"l":19.74,"c":20.03,"v":4348400},{"d":"2020-01-07","o":20.02,"h":20.12,"l":19.88,"c":20.1,"v":3240600},{"d":"2020-01-08","o":20.14,"h":20.25,"l":19.89,"c":20.06,"v":4476400},{"d":"2020-01-09","o":20.07,"h":20.42,"l":20.07,"c":20.26,"v":4163200},{"d":"2020-01-10","o":20.23,"h":20.33,"l":20.14,"c":20.18,"v":2555000},{"d":"2020-01-13","o":20.14,"h":20.42,"l":20.14,"c":20.31,"v":3143700},{"d":"2020-01-14","o":20.3,"h":20.41,"l":20.2,"c":20.4,"v":3893400},{"d":"2020-01-15","o":20.35,"h":20.58,"l":20.26,"c":20.46,"v":3099200},{"d":"2020-01-16","o":20.45,"h":20.58,"l":20.35,"c":20.57,"v":2819500},{"d":"2020-01-17","o":20.51,"h":20.6,"l":20.24,"c":20.5,"v":5006100},{"d":"2020-01-21","o":20.37,"h":20.56,"l":20.25,"c":20.47,"v":6399900},{"d":"2020-01-22","o":20.45,"h":20.71,"l":20.38,"c":20.4,"v":3833100},{"d":"2020-01-23","o":20.38,"h":20.58,"l":20.31,"c":20.56,"v":3144900},{"d":"2020-01-24","o":20.55,"h":20.56,"l":20.32,"c":20.38,"v":2052400},{"d":"2020-01-27","o":20.31,"h":20.38,"l":20.02,"c":20.08,"v":3593900},{"d":"2020-01-28","o":20.16,"h":20.33,"l":20.08,"c":20.18,"v":3129500},{"d":"2020-01-29","o":20.16,"h":20.39,"l":20.05,"c":20.32,"v":3345300},{"d":"2020-01-30","o":20.08,"h":20.2,"l":19.94,"c":20.18,"v":2355500},{"d":"2020-01-31","o":20.06,"h":20.18,"l":19.79,"c":19.86,"v":3644200},{"d":"2020-02-03","o":19.97,"h":20.38,"l":19.9,"c":20.31,"v":3843300},{"d":"2020-02-04","o":20.39,"h":20.69,"l":20.35,"c":20.61,"v":4225300},{"d":"2020-02-05","o":20.68,"h":20.91,"l":20.62,"c":20.76,"v":3629100},{"d":"2020-02-06","o":20.83,"h":20.87,"l":20.56,"c":20.58,"v":3116000},{"d":"2020-02-07","o":20.55,"h":20.61,"l":20.42,"c":20.5,"v":2206300},{"d":"2020-02-10","o":20.5,"h":20.56,"l":20.38,"c":20.52,"v":2505700},{"d":"2020-02-11","o":20.61,"h":20.89,"l":20.6,"c":20.79,"v":3166000},{"d":"2020-02-12","o":20.75,"h":21.01,"l":20.69,"c":20.96,"v":3134300},{"d":"2020-02-13","o":20.91,"h":20.96,"l":20.74,"c":20.83,"v":3407700},{"d":"2020-02-14","o":20.85,"h":20.97,"l":20.82,"c":20.93,"v":3469300},{"d":"2020-02-18","o":20.94,"h":21.23,"l":20.84,"c":21.03,"v":2535800},{"d":"2020-02-19","o":21.14,"h":21.15,"l":20.91,"c":20.91,"v":2224400},{"d":"2020-02-20","o":20.87,"h":20.94,"l":20.66,"c":20.8,"v":2819000},{"d":"2020-02-21","o":20.8,"h":20.9,"l":20.7,"c":20.75,"v":3949000},{"d":"2020-02-24","o":20.33,"h":20.49,"l":20.13,"c":20.25,"v":3922000},{"d":"2020-02-25","o":20.31,"h":20.32,"l":19.36,"c":19.38,"v":5871000},{"d":"2020-02-26","o":19.49,"h":19.53,"l":18.68,"c":18.69,"v":4952800},{"d":"2020-02-27","o":18.56,"h":19.06,"l":18.25,"c":18.29,"v":8442900},{"d":"2020-02-28","o":16,"h":17.39,"l":15.75,"c":16.73,"v":12558200},{"d":"2020-03-02","o":16.77,"h":18.24,"l":16.48,"c":18.22,"v":8987900},{"d":"2020-03-03","o":18.01,"h":18.43,"l":17.41,"c":17.43,"v":11037900},{"d":"2020-03-04","o":17.68,"h":17.91,"l":17.3,"c":17.83,"v":5851300},{"d":"2020-03-05","o":17.53,"h":17.54,"l":16.58,"c":16.73,"v":6056400},{"d":"2020-03-06","o":16.13,"h":16.93,"l":15.89,"c":16.82,"v":9374100},{"d":"2020-03-09","o":15.65,"h":15.8,"l":14.49,"c":14.58,"v":6968000},{"d":"2020-03-10","o":15.1,"h":15.28,"l":14.29,"c":15.21,"v":7209200},{"d":"2020-03-11","o":14.76,"h":14.96,"l":14.04,"c":14.16,"v":7915400},{"d":"2020-03-12","o":13.06,"h":13.14,"l":11.7,"c":12.18,"v":7510200},{"d":"2020-03-13","o":12.99,"h":13.23,"l":11.98,"c":13,"v":7406400},{"d":"2020-03-16","o":11.55,"h":12.7,"l":10.99,"c":10.99,"v":6959300},{"d":"2020-03-17","o":11.3,"h":11.72,"l":9.84,"c":11.56,"v":7799000},{"d":"2020-03-18","o":11.15,"h":11.15,"l":8.11,"c":9.56,"v":9184300},{"d":"2020-03-19","o":9.5,"h":11.27,"l":9,"c":10.99,"v":8728900},{"d":"2020-03-20","o":11.21,"h":12.13,"l":10.84,"c":11.87,"v":12070600},{"d":"2020-03-23","o":11.98,"h":12.99,"l":11.53,"c":11.87,"v":10708200},{"d":"2020-03-24","o":12.65,"h":13.42,"l":12.15,"c":12.66,"v":7597200},{"d":"2020-03-25","o":12.75,"h":13.59,"l":11.81,"c":12.82,"v":7160900},{"d":"2020-03-26","o":12.93,"h":13.68,"l":12.7,"c":13.5,"v":7775900},{"d":"2020-03-27","o":12.85,"h":13.83,"l":12.68,"c":13.45,"v":5612400},{"d":"2020-03-30","o":13.75,"h":13.96,"l":13.28,"c":13.66,"v":7614500},{"d":"2020-03-31","o":13.5,"h":13.93,"l":13.18,"c":13.6,"v":6793600},{"d":"2020-04-01","o":13,"h":13.27,"l":12.34,"c":12.8,"v":7036000},{"d":"2020-04-02","o":12.66,"h":13.57,"l":12.48,"c":13.04,"v":6683700},{"d":"2020-04-03","o":12.75,"h":13.08,"l":12.13,"c":12.24,"v":6542600},{"d":"2020-04-06","o":12.9,"h":13.78,"l":12.8,"c":13.62,"v":5157900},{"d":"2020-04-07","o":14.33,"h":14.61,"l":13.2,"c":13.23,"v":6269800},{"d":"2020-04-08","o":13.21,"h":14.27,"l":13.16,"c":14.13,"v":4545500},{"d":"2020-04-09","o":14.45,"h":14.99,"l":14.4,"c":14.72,"v":7452900},{"d":"2020-04-13","o":14.63,"h":14.63,"l":13.92,"c":14.19,"v":3747500},{"d":"2020-04-14","o":14.41,"h":14.49,"l":13.76,"c":14.01,"v":5190000},{"d":"2020-04-15","o":13.31,"h":13.65,"l":12.66,"c":12.69,"v":10034200},{"d":"2020-04-16","o":12.7,"h":12.88,"l":12.01,"c":12.16,"v":10028000},{"d":"2020-04-17","o":12.59,"h":13.19,"l":12.48,"c":13.12,"v":7584500},{"d":"2020-04-20","o":12.87,"h":13.1,"l":12.56,"c":12.7,"v":4971500},{"d":"2020-04-21","o":12.4,"h":12.58,"l":12.25,"c":12.46,"v":5763800},{"d":"2020-04-22","o":12.79,"h":12.86,"l":12.35,"c":12.68,"v":4492000},{"d":"2020-04-23","o":12.82,"h":13.14,"l":12.65,"c":12.69,"v":4019300},{"d":"2020-04-24","o":12.74,"h":13.02,"l":12.53,"c":12.86,"v":5041000},{"d":"2020-04-27","o":13,"h":13.45,"l":12.89,"c":13.28,"v":3550600},{"d":"2020-04-28","o":13.7,"h":14.01,"l":13.4,"c":13.63,"v":4307100},{"d":"2020-04-29","o":13.98,"h":14.48,"l":13.87,"c":14.32,"v":5761100},{"d":"2020-04-30","o":14.03,"h":14.04,"l":13.22,"c":13.25,"v":5606800},{"d":"2020-05-01","o":13,"h":13.17,"l":12.6,"c":12.94,"v":3957400},{"d":"2020-05-04","o":12.87,"h":12.88,"l":12.54,"c":12.81,"v":3618800},{"d":"2020-05-05","o":13.02,"h":13.21,"l":12.9,"c":13.05,"v":5684900},{"d":"2020-05-06","o":13.11,"h":13.11,"l":12.45,"c":12.53,"v":7499000},{"d":"2020-05-07","o":12.53,"h":13.05,"l":12.07,"c":12.12,"v":7777500},{"d":"2020-05-08","o":12.41,"h":12.95,"l":12.26,"c":12.87,"v":7502100},{"d":"2020-05-11","o":12.74,"h":12.74,"l":12.32,"c":12.4,"v":5335000},{"d":"2020-05-12","o":12.4,"h":12.61,"l":12.35,"c":12.47,"v":6686900},{"d":"2020-05-13","o":12.36,"h":12.39,"l":11.51,"c":11.61,"v":9049000},{"d":"2020-05-14","o":11.43,"h":11.83,"l":11,"c":11.82,"v":7523100},{"d":"2020-05-15","o":11.72,"h":11.83,"l":11.56,"c":11.75,"v":7669600},{"d":"2020-05-18","o":12.22,"h":13.13,"l":12.2,"c":13.04,"v":5725300},{"d":"2020-05-19","o":13.15,"h":13.26,"l":12.81,"c":12.81,"v":5433300},{"d":"2020-05-20","o":13.09,"h":13.3,"l":12.9,"c":12.97,"v":5266600},{"d":"2020-05-21","o":12.9,"h":13,"l":12.29,"c":12.31,"v":7769100},{"d":"2020-05-22","o":12.3,"h":12.34,"l":11.97,"c":12.24,"v":5943600},{"d":"2020-05-26","o":12.83,"h":13.17,"l":12.74,"c":12.88,"v":5538100},{"d":"2020-05-27","o":13.15,"h":13.23,"l":12.57,"c":12.77,"v":7715800},{"d":"2020-05-28","o":12.94,"h":13.15,"l":12.62,"c":12.89,"v":8437500},{"d":"2020-05-29","o":12.81,"h":12.83,"l":12.3,"c":12.49,"v":8117900},{"d":"2020-06-01","o":12.47,"h":12.76,"l":12.33,"c":12.55,"v":6523200},{"d":"2020-06-02","o":12.67,"h":13.13,"l":12.46,"c":13.11,"v":5416500},{"d":"2020-06-03","o":13.34,"h":13.75,"l":13.33,"c":13.63,"v":5804000},{"d":"2020-06-04","o":13.55,"h":13.96,"l":13.41,"c":13.84,"v":9202300},{"d":"2020-06-05","o":14.48,"h":15.06,"l":14.22,"c":14.3,"v":8321300},{"d":"2020-06-08","o":14.5,"h":15.08,"l":14.45,"c":14.97,"v":5488500},{"d":"2020-06-09","o":14.51,"h":14.59,"l":13.72,"c":13.84,"v":6287500},{"d":"2020-06-10","o":13.78,"h":13.79,"l":13.16,"c":13.17,"v":7941300},{"d":"2020-06-11","o":12.5,"h":12.6,"l":12,"c":12.2,"v":8830900},{"d":"2020-06-12","o":12.73,"h":12.96,"l":12.25,"c":12.67,"v":6952800},{"d":"2020-06-15","o":12.23,"h":12.98,"l":12.03,"c":12.88,"v":5975900},{"d":"2020-06-16","o":13.58,"h":13.9,"l":13.36,"c":13.66,"v":7945200},{"d":"2020-06-17","o":13.77,"h":13.88,"l":13.29,"c":13.41,"v":6822400},{"d":"2020-06-18","o":13.2,"h":13.51,"l":13.12,"c":13.44,"v":4560800},{"d":"2020-06-19","o":13.71,"h":13.91,"l":13.32,"c":13.34,"v":11402400},{"d":"2020-06-22","o":13.36,"h":14.14,"l":13.18,"c":13.98,"v":9029900},{"d":"2020-06-23","o":14.13,"h":14.38,"l":13.77,"c":13.84,"v":7689800},{"d":"2020-06-24","o":13.68,"h":14.01,"l":13.48,"c":13.84,"v":8331500},{"d":"2020-06-25","o":13.74,"h":13.96,"l":13.57,"c":13.88,"v":9719400},{"d":"2020-06-26","o":13.82,"h":13.98,"l":13.53,"c":13.75,"v":13077500},{"d":"2020-06-29","o":13.96,"h":14.44,"l":13.72,"c":14.34,"v":9840400},{"d":"2020-06-30","o":14.26,"h":14.55,"l":14.09,"c":14.49,"v":9237100},{"d":"2020-07-01","o":14.6,"h":14.69,"l":14.28,"c":14.41,"v":5702400},{"d":"2020-07-02","o":14.61,"h":14.81,"l":14.44,"c":14.48,"v":4701800},{"d":"2020-07-06","o":14.79,"h":15.05,"l":14.34,"c":14.47,"v":5526900},{"d":"2020-07-07","o":14.24,"h":14.25,"l":14.03,"c":14.14,"v":4165200},{"d":"2020-07-08","o":14.08,"h":14.47,"l":13.96,"c":14.44,"v":6383700},{"d":"2020-07-09","o":14.29,"h":14.38,"l":13.77,"c":13.92,"v":5579300},{"d":"2020-07-10","o":13.92,"h":14.43,"l":13.89,"c":14.36,"v":5158000},{"d":"2020-07-13","o":14.44,"h":14.88,"l":14.4,"c":14.64,"v":6735900},{"d":"2020-07-14","o":14.6,"h":14.99,"l":14.55,"c":14.76,"v":6563500},{"d":"2020-07-15","o":14.95,"h":15.2,"l":14.87,"c":15.07,"v":4961900},{"d":"2020-07-16","o":15.06,"h":15.17,"l":14.82,"c":14.88,"v":3706000},{"d":"2020-07-17","o":14.87,"h":15.72,"l":14.77,"c":15.63,"v":8238800},{"d":"2020-07-20","o":15.52,"h":15.53,"l":15.15,"c":15.26,"v":5591900},{"d":"2020-07-21","o":15.4,"h":15.81,"l":15.31,"c":15.42,"v":5172800},{"d":"2020-07-22","o":15.24,"h":15.72,"l":14.89,"c":15.6,"v":6716500},{"d":"2020-07-23","o":15.65,"h":15.9,"l":15.58,"c":15.68,"v":4130400},{"d":"2020-07-24","o":15.72,"h":15.84,"l":15.31,"c":15.4,"v":4226600},{"d":"2020-07-27","o":15.39,"h":15.41,"l":15.02,"c":15.25,"v":5329200},{"d":"2020-07-28","o":15.13,"h":15.38,"l":15.13,"c":15.2,"v":3344000},{"d":"2020-07-29","o":15.27,"h":15.63,"l":15.23,"c":15.56,"v":4142500},{"d":"2020-07-30","o":15.38,"h":15.48,"l":15.14,"c":15.42,"v":3175300},{"d":"2020-07-31","o":15.23,"h":15.26,"l":14.83,"c":15.23,"v":4080000},{"d":"2020-08-03","o":15.22,"h":15.22,"l":14.95,"c":15.12,"v":3457000},{"d":"2020-08-04","o":15.11,"h":15.53,"l":14.98,"c":15.47,"v":5566600},{"d":"2020-08-05","o":15.6,"h":15.67,"l":15.21,"c":15.4,"v":6045100},{"d":"2020-08-06","o":15.35,"h":16.81,"l":15.25,"c":16.55,"v":9526700},{"d":"2020-08-07","o":16.43,"h":17.3,"l":16.37,"c":17.16,"v":8627800},{"d":"2020-08-10","o":17.33,"h":17.72,"l":16.92,"c":17.59,"v":5848600},{"d":"2020-08-11","o":17.73,"h":17.86,"l":16.96,"c":16.98,"v":5873700},{"d":"2020-08-12","o":16.99,"h":17.63,"l":16.77,"c":17.26,"v":5144100},{"d":"2020-08-13","o":17.29,"h":17.99,"l":17.16,"c":17.79,"v":7945700},{"d":"2020-08-14","o":17.71,"h":17.71,"l":17.44,"c":17.57,"v":4269300},{"d":"2020-08-17","o":17.6,"h":17.8,"l":17.49,"c":17.67,"v":4249500},{"d":"2020-08-18","o":17.59,"h":17.89,"l":17.49,"c":17.74,"v":4635000},{"d":"2020-08-19","o":17.74,"h":17.97,"l":17.58,"c":17.62,"v":2614800},{"d":"2020-08-20","o":17.4,"h":18.07,"l":17.26,"c":17.95,"v":5172300},{"d":"2020-08-21","o":18,"h":18.16,"l":17.82,"c":18.02,"v":5183400},{"d":"2020-08-24","o":18.12,"h":18.18,"l":17.91,"c":18.07,"v":3912300},{"d":"2020-08-25","o":18.17,"h":18.17,"l":17.65,"c":17.89,"v":2839400},{"d":"2020-08-26","o":17.89,"h":17.91,"l":17.58,"c":17.73,"v":3181300},{"d":"2020-08-27","o":17.78,"h":18.01,"l":17.7,"c":17.91,"v":3515400},{"d":"2020-08-28","o":17.89,"h":17.96,"l":17.57,"c":17.9,"v":4775000},{"d":"2020-08-31","o":17.93,"h":17.99,"l":17.67,"c":17.75,"v":4074700},{"d":"2020-09-01","o":17.65,"h":17.95,"l":17.56,"c":17.91,"v":3914300},{"d":"2020-09-02","o":17.92,"h":18.25,"l":17.73,"c":18.18,"v":4967300},{"d":"2020-09-03","o":18.25,"h":18.34,"l":17.53,"c":17.69,"v":4419100},{"d":"2020-09-04","o":17.75,"h":17.8,"l":17.13,"c":17.57,"v":4318200},{"d":"2020-09-08","o":17.5,"h":17.53,"l":17.21,"c":17.41,"v":4264800},{"d":"2020-09-09","o":17.55,"h":17.74,"l":17.33,"c":17.54,"v":2988900},{"d":"2020-09-10","o":17.54,"h":17.65,"l":17.31,"c":17.36,"v":2737000},{"d":"2020-09-11","o":17.4,"h":17.85,"l":17.26,"c":17.8,"v":7266200},{"d":"2020-09-14","o":17.89,"h":18.08,"l":17.72,"c":17.95,"v":4413900},{"d":"2020-09-15","o":18.09,"h":18.14,"l":17.62,"c":17.79,"v":3703300},{"d":"2020-09-16","o":17.81,"h":18.13,"l":17.73,"c":18.06,"v":4346300},{"d":"2020-09-17","o":17.88,"h":18.59,"l":17.61,"c":18.43,"v":6893600},{"d":"2020-09-18","o":18.47,"h":19.12,"l":18.45,"c":18.79,"v":11655500},{"d":"2020-09-21","o":18.42,"h":18.53,"l":17.98,"c":18.36,"v":4674800},{"d":"2020-09-22","o":18.36,"h":18.46,"l":18,"c":18.24,"v":4816300},{"d":"2020-09-23","o":18.37,"h":18.45,"l":17.76,"c":17.76,"v":5635800},{"d":"2020-09-24","o":17.85,"h":18.13,"l":17.42,"c":17.96,"v":7458000},{"d":"2020-09-25","o":18.01,"h":18.07,"l":17.72,"c":17.99,"v":3652700},{"d":"2020-09-28","o":18.28,"h":18.45,"l":17.85,"c":17.87,"v":5012600},{"d":"2020-09-29","o":18.06,"h":18.23,"l":17.82,"c":18,"v":4226900},{"d":"2020-09-30","o":18.04,"h":18.27,"l":17.96,"c":18.11,"v":6615400},{"d":"2020-10-01","o":18.24,"h":18.31,"l":17.68,"c":17.92,"v":4895900},{"d":"2020-10-02","o":17.53,"h":18.55,"l":17.46,"c":18.54,"v":6500200},{"d":"2020-10-05","o":18.65,"h":18.78,"l":18.55,"c":18.58,"v":3444800},{"d":"2020-10-06","o":18.59,"h":18.84,"l":18.42,"c":18.66,"v":3555500},{"d":"2020-10-07","o":18.76,"h":18.93,"l":18.59,"c":18.75,"v":3546900},{"d":"2020-10-08","o":18.87,"h":19.48,"l":18.78,"c":19.44,"v":8813800},{"d":"2020-10-09","o":19.5,"h":19.57,"l":18.98,"c":19.32,"v":7942800},{"d":"2020-10-12","o":19.32,"h":19.61,"l":19.21,"c":19.52,"v":5156600},{"d":"2020-10-13","o":19.31,"h":19.61,"l":19.27,"c":19.55,"v":5105700},{"d":"2020-10-14","o":19.55,"h":19.74,"l":19.47,"c":19.63,"v":3657800},{"d":"2020-10-15","o":19.34,"h":19.95,"l":19.28,"c":19.86,"v":3941700},{"d":"2020-10-16","o":19.93,"h":20.03,"l":19.65,"c":19.9,"v":3838900},{"d":"2020-10-19","o":19.9,"h":20.1,"l":19.68,"c":19.9,"v":8025400},{"d":"2020-10-20","o":20.17,"h":20.39,"l":19.95,"c":20,"v":4668200},{"d":"2020-10-21","o":19.97,"h":20.27,"l":19.93,"c":20.21,"v":5450700},{"d":"2020-10-22","o":20.2,"h":20.45,"l":20.04,"c":20.41,"v":4140900},{"d":"2020-10-23","o":20.55,"h":20.76,"l":20.32,"c":20.65,"v":3881500},{"d":"2020-10-26","o":20.39,"h":20.65,"l":20.05,"c":20.58,"v":5676100},{"d":"2020-10-27","o":20.57,"h":20.67,"l":20.27,"c":20.34,"v":3719000},{"d":"2020-10-28","o":20,"h":20.17,"l":19.36,"c":19.5,"v":6373700},{"d":"2020-10-29","o":19.32,"h":19.73,"l":18.98,"c":19.53,"v":4772900},{"d":"2020-10-30","o":19.5,"h":19.81,"l":19.31,"c":19.5,"v":5949800},{"d":"2020-11-02","o":19.79,"h":20.14,"l":19.67,"c":20,"v":5621600},{"d":"2020-11-03","o":20.35,"h":20.69,"l":20.17,"c":20.27,"v":4908200},{"d":"2020-11-04","o":20.26,"h":20.42,"l":19.89,"c":19.94,"v":6436200},{"d":"2020-11-05","o":20.22,"h":21.28,"l":20.1,"c":20.97,"v":5604300},{"d":"2020-11-06","o":20.91,"h":21.33,"l":20.36,"c":20.41,"v":4317800},{"d":"2020-11-09","o":21.93,"h":22.32,"l":20.91,"c":20.97,"v":7284000},{"d":"2020-11-10","o":20.95,"h":21.07,"l":20.52,"c":20.82,"v":6543700},{"d":"2020-11-11","o":21,"h":21.6,"l":20.88,"c":21.29,"v":6060800},{"d":"2020-11-12","o":21.11,"h":21.11,"l":20.28,"c":20.54,"v":5706800},{"d":"2020-11-13","o":20.72,"h":21.01,"l":20.63,"c":20.87,"v":4756600},{"d":"2020-11-16","o":21.29,"h":21.43,"l":21.07,"c":21.33,"v":5490200},{"d":"2020-11-17","o":21.13,"h":21.52,"l":21.13,"c":21.35,"v":4546300},{"d":"2020-11-18","o":21.36,"h":21.55,"l":21.18,"c":21.37,"v":11401900},{"d":"2020-11-19","o":21.28,"h":21.3,"l":20.82,"c":20.88,"v":6364300},{"d":"2020-11-20","o":20.73,"h":20.85,"l":20.38,"c":20.42,"v":6956400},{"d":"2020-11-23","o":20.61,"h":20.7,"l":20.36,"c":20.46,"v":5700700},{"d":"2020-11-24","o":20.72,"h":21.23,"l":20.55,"c":21.15,"v":5722200},{"d":"2020-11-25","o":21.15,"h":21.28,"l":20.83,"c":20.98,"v":4538700},{"d":"2020-11-27","o":21.08,"h":21.12,"l":20.92,"c":21.04,"v":1924100},{"d":"2020-11-30","o":20.97,"h":21.03,"l":20.38,"c":20.44,"v":8001700},{"d":"2020-12-01","o":20.66,"h":20.92,"l":20.54,"c":20.6,"v":5935400},{"d":"2020-12-02","o":20.48,"h":21.39,"l":20.27,"c":21.16,"v":6780500},{"d":"2020-12-03","o":21.11,"h":21.54,"l":21.01,"c":21.16,"v":5008800},{"d":"2020-12-04","o":21.24,"h":21.39,"l":20.89,"c":21.07,"v":4094300},{"d":"2020-12-07","o":20.99,"h":21.16,"l":20.64,"c":20.87,"v":4225000},{"d":"2020-12-08","o":20.82,"h":21.35,"l":20.76,"c":21.19,"v":4626100},{"d":"2020-12-09","o":21.18,"h":21.26,"l":20.69,"c":20.85,"v":4848400},{"d":"2020-12-10","o":20.71,"h":20.97,"l":20.64,"c":20.85,"v":4779400},{"d":"2020-12-11","o":20.67,"h":21.23,"l":20.52,"c":21.15,"v":4495300},{"d":"2020-12-14","o":21.34,"h":21.57,"l":21.17,"c":21.3,"v":4869900},{"d":"2020-12-15","o":21.41,"h":22.3,"l":21.3,"c":22.28,"v":5431700},{"d":"2020-12-16","o":22.41,"h":22.48,"l":21.86,"c":21.9,"v":6493400},{"d":"2020-12-17","o":21.98,"h":22.46,"l":21.98,"c":22.09,"v":6010000},{"d":"2020-12-18","o":22.14,"h":22.69,"l":22.03,"c":22.54,"v":13712900},{"d":"2020-12-21","o":22.33,"h":23.15,"l":22.08,"c":22.62,"v":6095800},{"d":"2020-12-22","o":22.71,"h":23.16,"l":22.59,"c":22.82,"v":4832900},{"d":"2020-12-23","o":23.14,"h":23.56,"l":23,"c":23.49,"v":5114100},{"d":"2020-12-24","o":23.5,"h":23.53,"l":23.1,"c":23.27,"v":2859700},{"d":"2020-12-28","o":23.48,"h":23.61,"l":23.24,"c":23.3,"v":3892600},{"d":"2020-12-29","o":23.38,"h":23.62,"l":23.08,"c":23.31,"v":2818800},{"d":"2020-12-30","o":22.98,"h":23.12,"l":22.66,"c":22.78,"v":8226300},{"d":"2020-12-31","o":22.91,"h":23.56,"l":22.83,"c":23.5,"v":4316400},{"d":"2021-01-04","o":23.71,"h":23.99,"l":23.02,"c":23.24,"v":6523400},{"d":"2021-01-05","o":23.21,"h":24.19,"l":23.2,"c":24.02,"v":6392600},{"d":"2021-01-06","o":24.28,"h":25.22,"l":24.1,"c":24.98,"v":6504300},{"d":"2021-01-07","o":25.2,"h":25.3,"l":24.73,"c":24.73,"v":6068300},{"d":"2021-01-08","o":24.89,"h":25.45,"l":24.75,"c":25.42,"v":4479300},{"d":"2021-01-11","o":25.09,"h":25.55,"l":25.02,"c":25.46,"v":6026000},{"d":"2021-01-12","o":25.53,"h":26.12,"l":25.47,"c":26.02,"v":5220000},{"d":"2021-01-13","o":26.11,"h":27.06,"l":26.04,"c":26.88,"v":8193500},{"d":"2021-01-14","o":26.88,"h":27.58,"l":26.88,"c":27.45,"v":5924700},{"d":"2021-01-15","o":27.27,"h":27.82,"l":27.16,"c":27.6,"v":5220400},{"d":"2021-01-19","o":28.05,"h":28.41,"l":27.75,"c":28.06,"v":6587000},{"d":"2021-01-20","o":27.99,"h":28.68,"l":27.88,"c":28.02,"v":6807900},{"d":"2021-01-21","o":28.03,"h":28.08,"l":27.17,"c":27.28,"v":7104900},{"d":"2021-01-22","o":27.14,"h":27.28,"l":26.93,"c":27.1,"v":5784600},{"d":"2021-01-25","o":26.86,"h":27.21,"l":25.91,"c":26.23,"v":10717100},{"d":"2021-01-26","o":26.24,"h":26.36,"l":24.46,"c":24.56,"v":10506600},{"d":"2021-01-27","o":23.96,"h":24,"l":22.82,"c":22.96,"v":14199900},{"d":"2021-01-28","o":23.36,"h":24.78,"l":23.04,"c":24.55,"v":12017000},{"d":"2021-01-29","o":24.29,"h":24.91,"l":24.24,"c":24.39,"v":7250300},{"d":"2021-02-01","o":24.66,"h":25.16,"l":24.29,"c":24.81,"v":10704400},{"d":"2021-02-02","o":25.11,"h":26.18,"l":24.94,"c":25.75,"v":11209600},{"d":"2021-02-03","o":25.8,"h":25.96,"l":25.41,"c":25.85,"v":5264400},{"d":"2021-02-04","o":25.75,"h":26.22,"l":25.63,"c":26.17,"v":4831800},{"d":"2021-02-05","o":26.42,"h":27.1,"l":26.26,"c":26.86,"v":4324400},{"d":"2021-02-08","o":27.15,"h":27.96,"l":26.95,"c":27.68,"v":8431900},{"d":"2021-02-09","o":27.59,"h":27.92,"l":27.32,"c":27.91,"v":5275100},{"d":"2021-02-10","o":28.08,"h":28.13,"l":27.08,"c":27.64,"v":7563500},{"d":"2021-02-11","o":27.8,"h":28.2,"l":27.65,"c":28,"v":5576500},{"d":"2021-02-12","o":28,"h":28.54,"l":27.95,"c":28.53,"v":4984200},{"d":"2021-02-16","o":28.6,"h":29.07,"l":28.44,"c":28.91,"v":7370000},{"d":"2021-02-17","o":28.8,"h":29.01,"l":28.53,"c":28.76,"v":4720300},{"d":"2021-02-18","o":28.61,"h":28.82,"l":27.37,"c":27.81,"v":7613800},{"d":"2021-02-19","o":28.01,"h":28.6,"l":27.93,"c":28.31,"v":4352100},{"d":"2021-02-22","o":28.12,"h":28.13,"l":26.97,"c":27,"v":9607600},{"d":"2021-02-23","o":26.88,"h":27.34,"l":25.54,"c":27.22,"v":9793400},{"d":"2021-02-24","o":27.23,"h":28.28,"l":27.19,"c":28,"v":8672000},{"d":"2021-02-25","o":27.68,"h":27.89,"l":26.19,"c":26.35,"v":8306200},{"d":"2021-02-26","o":26.4,"h":27.14,"l":26.12,"c":26.56,"v":5892200},{"d":"2021-03-01","o":27.07,"h":27.3,"l":26.6,"c":27,"v":6045600},{"d":"2021-03-02","o":26.98,"h":27.1,"l":26.64,"c":26.81,"v":5638100},{"d":"2021-03-03","o":26.76,"h":26.94,"l":26.35,"c":26.89,"v":6996900},{"d":"2021-03-04","o":26.13,"h":26.48,"l":25.58,"c":25.88,"v":18935500},{"d":"2021-03-05","o":26,"h":26.24,"l":24.83,"c":25.99,"v":10636900},{"d":"2021-03-08","o":26.12,"h":26.57,"l":25.75,"c":26.28,"v":8455700},{"d":"2021-03-09","o":26.87,"h":27.96,"l":26.7,"c":27.53,"v":6344100},{"d":"2021-03-10","o":27.68,"h":28.19,"l":27.4,"c":27.49,"v":6912000},{"d":"2021-03-11","o":27.82,"h":28.32,"l":27.71,"c":28.18,"v":4632800},{"d":"2021-03-12","o":28.04,"h":28.51,"l":27.74,"c":28.45,"v":3393000},{"d":"2021-03-15","o":28.38,"h":28.76,"l":28.28,"c":28.5,"v":4334700},{"d":"2021-03-16","o":28.34,"h":28.45,"l":27.87,"c":27.89,"v":4547300},{"d":"2021-03-17","o":27.79,"h":27.79,"l":26.37,"c":26.85,"v":11942900},{"d":"2021-03-18","o":26.85,"h":26.98,"l":25.98,"c":26,"v":8796100},{"d":"2021-03-19","o":26.01,"h":26.55,"l":25.9,"c":26.31,"v":11160700},{"d":"2021-03-22","o":26.37,"h":26.46,"l":25.89,"c":25.96,"v":7979800},{"d":"2021-03-23","o":25.97,"h":26.02,"l":25.41,"c":25.58,"v":6874200},{"d":"2021-03-24","o":25.56,"h":26.41,"l":25.56,"c":25.65,"v":5497100},{"d":"2021-03-25","o":25.38,"h":26.25,"l":25.17,"c":26.12,"v":5455900},{"d":"2021-03-26","o":26.17,"h":26.38,"l":25.9,"c":26.32,"v":5056700},{"d":"2021-03-29","o":26.19,"h":26.32,"l":25.98,"c":26.07,"v":3794900},{"d":"2021-03-30","o":26.11,"h":26.88,"l":26.05,"c":26.88,"v":4603100},{"d":"2021-03-31","o":27.08,"h":27.31,"l":26.77,"c":26.81,"v":5728000},{"d":"2021-04-01","o":27.04,"h":27.32,"l":26.9,"c":27.07,"v":6138300},{"d":"2021-04-05","o":27.43,"h":27.53,"l":26.96,"c":27.34,"v":6462500},{"d":"2021-04-06","o":27.26,"h":28.02,"l":27.13,"c":27.82,"v":5735800},{"d":"2021-04-07","o":27.79,"h":27.86,"l":26.92,"c":27.09,"v":6073200},{"d":"2021-04-08","o":27.26,"h":27.75,"l":27.26,"c":27.68,"v":4565800},{"d":"2021-04-09","o":27.5,"h":27.78,"l":26.95,"c":27.72,"v":5970800},{"d":"2021-04-12","o":27.69,"h":27.85,"l":27.55,"c":27.68,"v":3761100},{"d":"2021-04-13","o":27.73,"h":28.27,"l":27.47,"c":28.24,"v":4947500},{"d":"2021-04-14","o":28.13,"h":28.59,"l":28.12,"c":28.37,"v":3954600},{"d":"2021-04-15","o":28.5,"h":28.71,"l":28.36,"c":28.53,"v":4727800},{"d":"2021-04-16","o":28.78,"h":28.85,"l":28.51,"c":28.63,"v":5055200},{"d":"2021-04-19","o":28.57,"h":28.7,"l":28.09,"c":28.34,"v":5036800},{"d":"2021-04-20","o":28.21,"h":28.55,"l":28.03,"c":28.25,"v":5736900},{"d":"2021-04-21","o":28.03,"h":28.43,"l":27.84,"c":28.39,"v":3878000},{"d":"2021-04-22","o":28.67,"h":28.86,"l":28.3,"c":28.32,"v":4960600},{"d":"2021-04-23","o":28.23,"h":28.5,"l":28.17,"c":28.3,"v":3297100},{"d":"2021-04-26","o":28.44,"h":28.44,"l":27.99,"c":28.21,"v":3420100},{"d":"2021-04-27","o":28.27,"h":28.29,"l":27.71,"c":27.8,"v":2982300},{"d":"2021-04-28","o":27.77,"h":28.02,"l":27.72,"c":27.97,"v":3352200},{"d":"2021-04-29","o":27.97,"h":28.31,"l":27.78,"c":27.9,"v":5413800},{"d":"2021-04-30","o":27.65,"h":27.94,"l":27.54,"c":27.82,"v":5369000},{"d":"2021-05-03","o":28,"h":28.08,"l":27.34,"c":27.35,"v":5982100},{"d":"2021-05-04","o":27.25,"h":27.25,"l":26.56,"c":26.71,"v":8082200},{"d":"2021-05-05","o":26.9,"h":27.18,"l":26.3,"c":26.47,"v":8271700},{"d":"2021-05-06","o":25.98,"h":26.37,"l":24.83,"c":25.45,"v":16043700},{"d":"2021-05-07","o":25.57,"h":26,"l":24.93,"c":25.79,"v":10752300},{"d":"2021-05-10","o":25.52,"h":26.16,"l":25.25,"c":25.73,"v":7076800},{"d":"2021-05-11","o":25.28,"h":25.46,"l":24.91,"c":25.34,"v":5083900},{"d":"2021-05-12","o":25.18,"h":25.53,"l":24.56,"c":24.62,"v":4838700},{"d":"2021-05-13","o":24.83,"h":25.04,"l":24.13,"c":24.44,"v":5307700},{"d":"2021-05-14","o":24.65,"h":25.7,"l":24.65,"c":25.37,"v":4893000},{"d":"2021-05-17","o":25.14,"h":25.43,"l":24.87,"c":25.17,"v":5523100},{"d":"2021-05-18","o":25.26,"h":25.26,"l":24.86,"c":24.89,"v":4574900},{"d":"2021-05-19","o":24.51,"h":24.97,"l":24.34,"c":24.94,"v":7925100},{"d":"2021-05-20","o":25,"h":25.57,"l":24.95,"c":25.35,"v":8464600},{"d":"2021-05-21","o":25.49,"h":25.69,"l":25.26,"c":25.36,"v":7333900},{"d":"2021-05-24","o":25.61,"h":25.86,"l":25.44,"c":25.7,"v":6359100},{"d":"2021-05-25","o":25.85,"h":25.85,"l":25.28,"c":25.34,"v":7455900},{"d":"2021-05-26","o":25.45,"h":25.65,"l":25.14,"c":25.46,"v":5827700},{"d":"2021-05-27","o":25.63,"h":25.66,"l":25.32,"c":25.34,"v":5363900},{"d":"2021-05-28","o":25.44,"h":25.54,"l":25.28,"c":25.41,"v":3574900},{"d":"2021-06-01","o":25.57,"h":25.8,"l":25.42,"c":25.63,"v":4035200},{"d":"2021-06-02","o":25.59,"h":25.59,"l":25.11,"c":25.19,"v":5187700},{"d":"2021-06-03","o":24.94,"h":25.34,"l":24.68,"c":25.07,"v":3555000},{"d":"2021-06-04","o":25.15,"h":25.29,"l":24.63,"c":24.96,"v":6034500},{"d":"2021-06-07","o":25.15,"h":25.34,"l":24.92,"c":25.32,"v":3692600},{"d":"2021-06-08","o":25.39,"h":25.58,"l":25.18,"c":25.32,"v":3198800},{"d":"2021-06-09","o":25.45,"h":25.5,"l":25.17,"c":25.2,"v":3357200},{"d":"2021-06-10","o":25.26,"h":25.48,"l":25.08,"c":25.38,"v":3485400},{"d":"2021-06-11","o":25.54,"h":25.9,"l":25.46,"c":25.88,"v":3660800},{"d":"2021-06-14","o":25.97,"h":26.25,"l":25.49,"c":25.74,"v":2618700},{"d":"2021-06-15","o":25.81,"h":26.29,"l":25.67,"c":26.06,"v":4043100},{"d":"2021-06-16","o":26.09,"h":26.21,"l":25.71,"c":25.73,"v":4970000},{"d":"2021-06-17","o":25.66,"h":26.14,"l":25.47,"c":26.07,"v":4101000},{"d":"2021-06-18","o":25.61,"h":25.8,"l":25.12,"c":25.14,"v":6538300},{"d":"2021-06-21","o":25.39,"h":26.21,"l":25.25,"c":26.15,"v":4941300},{"d":"2021-06-22","o":26.04,"h":26.11,"l":25.71,"c":25.74,"v":3566600},{"d":"2021-06-23","o":25.81,"h":26.06,"l":25.64,"c":25.86,"v":3178200},{"d":"2021-06-24","o":26.02,"h":26.05,"l":25.78,"c":25.97,"v":2949800},{"d":"2021-06-25","o":26.03,"h":26.26,"l":26.01,"c":26.22,"v":3341300},{"d":"2021-06-28","o":26.22,"h":26.63,"l":26.09,"c":26.53,"v":3359800},{"d":"2021-06-29","o":26.49,"h":27,"l":26.35,"c":26.37,"v":4447600},{"d":"2021-06-30","o":26.36,"h":26.45,"l":25.82,"c":26.07,"v":6329100},{"d":"2021-07-01","o":26.33,"h":26.45,"l":26.09,"c":26.33,"v":4103100},{"d":"2021-07-02","o":26.49,"h":26.49,"l":26.08,"c":26.16,"v":3312800},{"d":"2021-07-06","o":26.24,"h":26.28,"l":25.68,"c":26,"v":3579200},{"d":"2021-07-07","o":25.92,"h":26.17,"l":25.83,"c":25.99,"v":2948500},{"d":"2021-07-08","o":25.54,"h":25.93,"l":25.13,"c":25.49,"v":5596600},{"d":"2021-07-09","o":25.78,"h":25.87,"l":25.52,"c":25.73,"v":6073200},{"d":"2021-07-12","o":25.66,"h":25.97,"l":25.4,"c":25.95,"v":6083600},{"d":"2021-07-13","o":25.92,"h":25.98,"l":24.88,"c":24.92,"v":6107600},{"d":"2021-07-14","o":25.02,"h":25.4,"l":24.94,"c":24.95,"v":3645300},{"d":"2021-07-15","o":24.73,"h":24.9,"l":24.39,"c":24.58,"v":5489000},{"d":"2021-07-16","o":24.67,"h":24.83,"l":24.21,"c":24.36,"v":6356800},{"d":"2021-07-19","o":23.91,"h":24.05,"l":23.43,"c":23.58,"v":7643800},{"d":"2021-07-20","o":23.67,"h":24.28,"l":23.61,"c":24.1,"v":6737400},{"d":"2021-07-21","o":24.28,"h":24.52,"l":24.2,"c":24.36,"v":4619000},{"d":"2021-07-22","o":24.48,"h":24.49,"l":23.94,"c":24.02,"v":5477000},{"d":"2021-07-23","o":24.13,"h":24.26,"l":23.66,"c":23.9,"v":5729500},{"d":"2021-07-26","o":23.91,"h":24.18,"l":23.84,"c":24,"v":4904300},{"d":"2021-07-27","o":23.87,"h":24.31,"l":23.68,"c":24.31,"v":5488400},{"d":"2021-07-28","o":24.45,"h":24.49,"l":24.02,"c":24.22,"v":2984300},{"d":"2021-07-29","o":24.34,"h":24.47,"l":24.21,"c":24.27,"v":3328000},{"d":"2021-07-30","o":23.89,"h":24.22,"l":23.65,"c":23.7,"v":5208900},{"d":"2021-08-02","o":23.92,"h":23.92,"l":23.52,"c":23.57,"v":5567500},{"d":"2021-08-03","o":23.65,"h":24.12,"l":23.52,"c":23.92,"v":10843600},{"d":"2021-08-04","o":23.74,"h":23.9,"l":23.45,"c":23.64,"v":4894500},{"d":"2021-08-05","o":24.3,"h":25.26,"l":23.83,"c":24.85,"v":10640800},{"d":"2021-08-06","o":25.13,"h":25.48,"l":24.56,"c":24.6,"v":7489800},{"d":"2021-08-09","o":24.55,"h":24.59,"l":24.16,"c":24.17,"v":5950600},{"d":"2021-08-10","o":24.21,"h":24.74,"l":24.1,"c":24.34,"v":4612800},{"d":"2021-08-11","o":24.37,"h":24.93,"l":24.37,"c":24.89,"v":4700600},{"d":"2021-08-12","o":24.78,"h":25.2,"l":24.78,"c":25.11,"v":4353900},{"d":"2021-08-13","o":25,"h":25.19,"l":24.75,"c":24.79,"v":3286100},{"d":"2021-08-16","o":24.66,"h":24.78,"l":24.36,"c":24.36,"v":2679900},{"d":"2021-08-17","o":24.18,"h":24.24,"l":23.74,"c":24.09,"v":3452300},{"d":"2021-08-18","o":24.16,"h":24.2,"l":23.74,"c":23.76,"v":4970600},{"d":"2021-08-19","o":23.6,"h":23.94,"l":23.52,"c":23.64,"v":5192600},{"d":"2021-08-20","o":23.58,"h":24.36,"l":23.53,"c":24.32,"v":5292600},{"d":"2021-08-23","o":24.4,"h":24.48,"l":24,"c":24.25,"v":5704300},{"d":"2021-08-24","o":24.43,"h":24.43,"l":24.02,"c":24.2,"v":5848600},{"d":"2021-08-25","o":24.18,"h":24.52,"l":24.08,"c":24.26,"v":6158300},{"d":"2021-08-26","o":24.2,"h":24.26,"l":23.86,"c":23.87,"v":3919800},{"d":"2021-08-27","o":23.76,"h":24.19,"l":23.71,"c":24.19,"v":4578700},{"d":"2021-08-30","o":24.3,"h":24.33,"l":24.08,"c":24.1,"v":2120000},{"d":"2021-08-31","o":24.16,"h":24.23,"l":23.77,"c":23.87,"v":6436300},{"d":"2021-09-01","o":24.08,"h":24.44,"l":24.03,"c":24.12,"v":3941600},{"d":"2021-09-02","o":24.13,"h":24.54,"l":24.11,"c":24.53,"v":3283600},{"d":"2021-09-03","o":24.48,"h":24.73,"l":24.4,"c":24.64,"v":7178600},{"d":"2021-09-07","o":24.47,"h":24.59,"l":24.28,"c":24.45,"v":7112100},{"d":"2021-09-08","o":24.44,"h":24.56,"l":24.12,"c":24.15,"v":4804900},{"d":"2021-09-09","o":24.19,"h":24.29,"l":23.99,"c":24.06,"v":4377700},{"d":"2021-09-10","o":24.17,"h":24.19,"l":23.76,"c":23.77,"v":3686800},{"d":"2021-09-13","o":24,"h":24.04,"l":23.71,"c":23.87,"v":5941400},{"d":"2021-09-14","o":24.03,"h":24.14,"l":23.7,"c":23.82,"v":4703200},{"d":"2021-09-15","o":23.78,"h":24.18,"l":23.66,"c":24.11,"v":4909500},{"d":"2021-09-16","o":24.15,"h":24.36,"l":24.01,"c":24.28,"v":5230700},{"d":"2021-09-17","o":24.52,"h":24.85,"l":24.48,"c":24.6,"v":10357800},{"d":"2021-09-20","o":24.2,"h":24.43,"l":23.53,"c":23.92,"v":5734000},{"d":"2021-09-21","o":24.07,"h":24.16,"l":23.85,"c":23.92,"v":4272000},{"d":"2021-09-22","o":24.03,"h":24.17,"l":23.62,"c":23.67,"v":3426600},{"d":"2021-09-23","o":23.83,"h":24.06,"l":23.47,"c":23.54,"v":3411200},{"d":"2021-09-24","o":23.54,"h":23.69,"l":23.37,"c":23.44,"v":5970300},{"d":"2021-09-27","o":23.36,"h":23.93,"l":23.33,"c":23.45,"v":3741900},{"d":"2021-09-28","o":23.52,"h":23.73,"l":23.03,"c":23.06,"v":5135500},{"d":"2021-09-29","o":23.13,"h":23.16,"l":22.83,"c":22.94,"v":3551000},{"d":"2021-09-30","o":22.99,"h":23.03,"l":22.6,"c":22.83,"v":5642000},{"d":"2021-10-01","o":23.04,"h":23.21,"l":22.71,"c":22.9,"v":4779600},{"d":"2021-10-04","o":22.81,"h":23.01,"l":22.67,"c":22.84,"v":4485700},{"d":"2021-10-05","o":22.93,"h":23.44,"l":22.7,"c":23.38,"v":5162200},{"d":"2021-10-06","o":23.16,"h":23.44,"l":22.83,"c":23.42,"v":4515300},{"d":"2021-10-07","o":23.51,"h":24.34,"l":23.43,"c":24.09,"v":10589200},{"d":"2021-10-08","o":24.05,"h":24.46,"l":23.92,"c":24.07,"v":9921100},{"d":"2021-10-11","o":24.02,"h":24.19,"l":23.84,"c":24,"v":7662500},{"d":"2021-10-12","o":24.02,"h":24.2,"l":23.9,"c":24.02,"v":6733400},{"d":"2021-10-13","o":24.09,"h":24.22,"l":23.82,"c":23.95,"v":5890200},{"d":"2021-10-14","o":24.13,"h":24.31,"l":23.92,"c":24.28,"v":3200600},{"d":"2021-10-15","o":24.49,"h":24.66,"l":24.31,"c":24.41,"v":3537800},{"d":"2021-10-18","o":24.09,"h":24.23,"l":23.8,"c":23.85,"v":3269100},{"d":"2021-10-19","o":24.04,"h":24.29,"l":23.92,"c":24.15,"v":3291600},{"d":"2021-10-20","o":24.18,"h":25.09,"l":24.18,"c":25.03,"v":6982600},{"d":"2021-10-21","o":24.92,"h":25.04,"l":24.54,"c":24.79,"v":4068600},{"d":"2021-10-22","o":24.94,"h":25.13,"l":24.8,"c":24.93,"v":3740200},{"d":"2021-10-25","o":24.88,"h":25.26,"l":24.84,"c":25.17,"v":3834200},{"d":"2021-10-26","o":25.35,"h":25.7,"l":25.17,"c":25.37,"v":6284900},{"d":"2021-10-27","o":25.41,"h":25.91,"l":25.34,"c":25.66,"v":5546200},{"d":"2021-10-28","o":25.76,"h":26.3,"l":25.47,"c":25.57,"v":5746400},{"d":"2021-10-29","o":25.43,"h":25.56,"l":24.93,"c":25.13,"v":5021400},{"d":"2021-11-01","o":25.05,"h":25.56,"l":24.94,"c":25.37,"v":3070500},{"d":"2021-11-02","o":25.37,"h":25.49,"l":25.13,"c":25.37,"v":4968700},{"d":"2021-11-03","o":25.42,"h":25.54,"l":24.98,"c":25.3,"v":5918100},{"d":"2021-11-04","o":25.85,"h":25.95,"l":24.72,"c":25.12,"v":5778400},{"d":"2021-11-05","o":25.24,"h":25.38,"l":24.94,"c":24.99,"v":6858600},{"d":"2021-11-08","o":25.01,"h":25.1,"l":23.77,"c":23.91,"v":7360300},{"d":"2021-11-09","o":24.03,"h":24.13,"l":23.67,"c":23.89,"v":5107700},{"d":"2021-11-10","o":23.82,"h":24.25,"l":23.82,"c":24.1,"v":3500000},{"d":"2021-11-11","o":24.26,"h":25.02,"l":24.2,"c":24.88,"v":7503900},{"d":"2021-11-12","o":24.84,"h":24.86,"l":24.37,"c":24.72,"v":4154500},{"d":"2021-11-15","o":25,"h":25.09,"l":24.67,"c":25.03,"v":3207600},{"d":"2021-11-16","o":25,"h":25.07,"l":24.74,"c":25.06,"v":2730000},{"d":"2021-11-17","o":24.7,"h":24.9,"l":24.39,"c":24.75,"v":4116100},{"d":"2021-11-18","o":24.71,"h":24.83,"l":24.12,"c":24.47,"v":2918700},{"d":"2021-11-19","o":24.35,"h":24.63,"l":24.26,"c":24.58,"v":4313600},{"d":"2021-11-22","o":24.69,"h":25.15,"l":24.52,"c":24.94,"v":4611800},{"d":"2021-11-23","o":24.98,"h":24.99,"l":24.57,"c":24.61,"v":2536800},{"d":"2021-11-24","o":24.53,"h":24.92,"l":24.26,"c":24.72,"v":4134900},{"d":"2021-11-26","o":24.23,"h":24.27,"l":23.75,"c":23.83,"v":2500100},{"d":"2021-11-29","o":24.1,"h":24.11,"l":23.54,"c":23.62,"v":4307000},{"d":"2021-11-30","o":23.6,"h":23.86,"l":23.1,"c":23.38,"v":10330900},{"d":"2021-12-01","o":23.72,"h":24.46,"l":23.53,"c":23.58,"v":9058000},{"d":"2021-12-02","o":23.51,"h":24.28,"l":23.15,"c":24.08,"v":5494800},{"d":"2021-12-03","o":24.2,"h":24.34,"l":23.54,"c":23.76,"v":6167800},{"d":"2021-12-06","o":24.05,"h":24.66,"l":23.85,"c":24.36,"v":5585100},{"d":"2021-12-07","o":24.63,"h":25.04,"l":24.57,"c":24.82,"v":3693500},{"d":"2021-12-08","o":24.85,"h":25.05,"l":24.65,"c":24.88,"v":3044100},{"d":"2021-12-09","o":24.87,"h":24.98,"l":24.53,"c":24.55,"v":4454000},{"d":"2021-12-10","o":24.71,"h":24.8,"l":24.27,"c":24.42,"v":3414800},{"d":"2021-12-13","o":24.35,"h":24.35,"l":23.78,"c":23.92,"v":5358800},{"d":"2021-12-14","o":23.8,"h":24.04,"l":23.51,"c":23.61,"v":5302500},{"d":"2021-12-15","o":23.55,"h":24.16,"l":23.49,"c":24.13,"v":3671000},{"d":"2021-12-16","o":24.15,"h":24.7,"l":24.06,"c":24.06,"v":4556000},{"d":"2021-12-17","o":23.87,"h":24.31,"l":23.59,"c":24.09,"v":6214300},{"d":"2021-12-20","o":23.7,"h":23.76,"l":22.74,"c":23.22,"v":5578900},{"d":"2021-12-21","o":23.41,"h":24,"l":23.38,"c":23.71,"v":4944800},{"d":"2021-12-22","o":23.58,"h":23.76,"l":23.47,"c":23.57,"v":3587000},{"d":"2021-12-23","o":23.66,"h":23.73,"l":23.51,"c":23.55,"v":3790700},{"d":"2021-12-27","o":23.54,"h":23.74,"l":23.44,"c":23.67,"v":2798500},{"d":"2021-12-28","o":23.75,"h":24.01,"l":23.65,"c":23.74,"v":1908700},{"d":"2021-12-29","o":23.68,"h":23.91,"l":23.62,"c":23.78,"v":2611100},{"d":"2021-12-30","o":23.9,"h":24.29,"l":23.82,"c":24.17,"v":3201700},{"d":"2021-12-31","o":24.08,"h":24.43,"l":24.01,"c":24.3,"v":2491100},{"d":"2022-01-03","o":24.41,"h":24.7,"l":24.04,"c":24.38,"v":2741200},{"d":"2022-01-04","o":24.43,"h":24.66,"l":24.27,"c":24.45,"v":4105000},{"d":"2022-01-05","o":24.35,"h":24.48,"l":23.32,"c":23.33,"v":6392500},{"d":"2022-01-06","o":23.34,"h":23.7,"l":23.16,"c":23.24,"v":6035900},{"d":"2022-01-07","o":23.24,"h":23.47,"l":22.98,"c":23.1,"v":4655400},{"d":"2022-01-10","o":23.15,"h":23.31,"l":22.68,"c":22.96,"v":7277100},{"d":"2022-01-11","o":23,"h":23.39,"l":23,"c":23.34,"v":3959500},{"d":"2022-01-12","o":23.44,"h":23.7,"l":23.25,"c":23.43,"v":3596600},{"d":"2022-01-13","o":23.44,"h":23.68,"l":23.22,"c":23.27,"v":3049000},{"d":"2022-01-14","o":23.18,"h":23.25,"l":22.83,"c":23.06,"v":4467700},{"d":"2022-01-18","o":22.8,"h":22.95,"l":22.46,"c":22.59,"v":4523800},{"d":"2022-01-19","o":22.6,"h":23.24,"l":22.57,"c":23.07,"v":5725900},{"d":"2022-01-20","o":23.26,"h":24.05,"l":23.2,"c":23.39,"v":7856900},{"d":"2022-01-21","o":23.31,"h":23.48,"l":22.89,"c":22.95,"v":5997300},{"d":"2022-01-24","o":22.5,"h":22.63,"l":21.54,"c":22.59,"v":10357800},{"d":"2022-01-25","o":22.11,"h":22.32,"l":21.77,"c":22.17,"v":9369900},{"d":"2022-01-26","o":22.54,"h":23.08,"l":22.19,"c":22.42,"v":7061000},{"d":"2022-01-27","o":22.81,"h":23.03,"l":22.04,"c":22.07,"v":6652600},{"d":"2022-01-28","o":21.9,"h":22.17,"l":21.62,"c":22.15,"v":4187800},{"d":"2022-01-31","o":21.75,"h":22.22,"l":21.6,"c":22.18,"v":9913700},{"d":"2022-02-01","o":22.22,"h":22.32,"l":21.91,"c":22.16,"v":6924800},{"d":"2022-02-02","o":22.09,"h":22.36,"l":21.85,"c":22.31,"v":5703500},{"d":"2022-02-03","o":22.04,"h":22.26,"l":21.71,"c":21.76,"v":5251400},{"d":"2022-02-04","o":21.63,"h":22.09,"l":21.51,"c":21.91,"v":6201000},{"d":"2022-02-07","o":21.86,"h":22.07,"l":21.6,"c":21.8,"v":5478400},{"d":"2022-02-08","o":21.9,"h":22.56,"l":21.82,"c":22.49,"v":8517400},{"d":"2022-02-09","o":22.77,"h":23.07,"l":22.72,"c":22.98,"v":4202100},{"d":"2022-02-10","o":22.64,"h":23.06,"l":22.22,"c":22.35,"v":7026300},{"d":"2022-02-11","o":22.35,"h":22.63,"l":21.52,"c":21.55,"v":8335400},{"d":"2022-02-14","o":21.65,"h":21.7,"l":21.14,"c":21.46,"v":7996200},{"d":"2022-02-15","o":21.75,"h":21.88,"l":21.52,"c":21.56,"v":6016400},{"d":"2022-02-16","o":21.55,"h":22.08,"l":21.53,"c":21.89,"v":5071100},{"d":"2022-02-17","o":21.76,"h":21.82,"l":21.33,"c":21.47,"v":4914400},{"d":"2022-02-18","o":21.43,"h":21.66,"l":21.14,"c":21.26,"v":3115500},{"d":"2022-02-22","o":21.23,"h":21.34,"l":20.78,"c":21.01,"v":5021200},{"d":"2022-02-23","o":21.04,"h":21.26,"l":20.45,"c":20.55,"v":6087900},{"d":"2022-02-24","o":20.03,"h":21.03,"l":19.76,"c":20.92,"v":10375600},{"d":"2022-02-25","o":21.12,"h":21.27,"l":20.35,"c":21.11,"v":5580600},{"d":"2022-02-28","o":21,"h":21.51,"l":20.89,"c":21.23,"v":8264600},{"d":"2022-03-01","o":21.14,"h":21.25,"l":20.5,"c":20.67,"v":5071600},{"d":"2022-03-02","o":20.79,"h":21.54,"l":20.64,"c":21.41,"v":6606400},{"d":"2022-03-03","o":21.47,"h":21.74,"l":21.37,"c":21.46,"v":12627400},{"d":"2022-03-04","o":21.27,"h":21.88,"l":21.2,"c":21.82,"v":8911400},{"d":"2022-03-07","o":22.03,"h":22.23,"l":21.72,"c":21.87,"v":7689600},{"d":"2022-03-08","o":22,"h":22.19,"l":21.56,"c":21.56,"v":8533300},{"d":"2022-03-09","o":21.96,"h":22.23,"l":21.75,"c":21.96,"v":6540500},{"d":"2022-03-10","o":21.82,"h":22.41,"l":21.7,"c":22.35,"v":3953100},{"d":"2022-03-11","o":22.39,"h":22.74,"l":22.19,"c":22.2,"v":4679500},{"d":"2022-03-14","o":22.32,"h":22.51,"l":21.59,"c":21.72,"v":5516900},{"d":"2022-03-15","o":21.89,"h":22.42,"l":21.84,"c":22.34,"v":4247700},{"d":"2022-03-16","o":22.4,"h":22.93,"l":22.37,"c":22.65,"v":5490400},{"d":"2022-03-17","o":22.59,"h":23.59,"l":22.52,"c":23.41,"v":5810700},{"d":"2022-03-18","o":23.41,"h":23.81,"l":23.29,"c":23.69,"v":8964900},{"d":"2022-03-21","o":23.63,"h":23.84,"l":23.28,"c":23.48,"v":6253600},{"d":"2022-03-22","o":23.68,"h":23.95,"l":23.59,"c":23.72,"v":4527200},{"d":"2022-03-23","o":23.64,"h":23.75,"l":23.35,"c":23.4,"v":5353100},{"d":"2022-03-24","o":23.56,"h":24.25,"l":23.38,"c":24.24,"v":6925100},{"d":"2022-03-25","o":24.37,"h":24.4,"l":24.09,"c":24.37,"v":5146800},{"d":"2022-03-28","o":24.28,"h":24.67,"l":24.25,"c":24.65,"v":3714200},{"d":"2022-03-29","o":25.04,"h":25.55,"l":24.78,"c":25.45,"v":5255100},{"d":"2022-03-30","o":25.38,"h":25.55,"l":25.26,"c":25.45,"v":6506800},{"d":"2022-03-31","o":25.43,"h":26.01,"l":25.33,"c":25.73,"v":5997800},{"d":"2022-04-01","o":25.8,"h":26.25,"l":25.69,"c":26.22,"v":4588900},{"d":"2022-04-04","o":26.1,"h":26.25,"l":25.79,"c":26.16,"v":3804000},{"d":"2022-04-05","o":26.2,"h":26.52,"l":25.8,"c":25.94,"v":4404200},{"d":"2022-04-06","o":25.55,"h":25.82,"l":25.29,"c":25.48,"v":6107100},{"d":"2022-04-07","o":25.45,"h":25.58,"l":25.18,"c":25.23,"v":6435900},{"d":"2022-04-08","o":25.31,"h":25.36,"l":24.75,"c":24.83,"v":6107300},{"d":"2022-04-11","o":24.84,"h":24.96,"l":24.31,"c":24.69,"v":9024500},{"d":"2022-04-12","o":24.9,"h":24.94,"l":24.36,"c":24.45,"v":5878800},{"d":"2022-04-13","o":24.39,"h":24.57,"l":24.23,"c":24.47,"v":4850800},{"d":"2022-04-14","o":24.55,"h":24.78,"l":24.37,"c":24.41,"v":4368800},{"d":"2022-04-18","o":24.38,"h":24.58,"l":23.97,"c":24.1,"v":3880700},{"d":"2022-04-19","o":24.18,"h":24.48,"l":24.15,"c":24.42,"v":5368700},{"d":"2022-04-20","o":24.74,"h":25.4,"l":24.43,"c":24.91,"v":7459100},{"d":"2022-04-21","o":24.97,"h":25.06,"l":22.98,"c":23.01,"v":7223600},{"d":"2022-04-22","o":23.01,"h":23.21,"l":22.48,"c":22.49,"v":7457000},{"d":"2022-04-25","o":22.42,"h":22.48,"l":21.71,"c":22.08,"v":5962500},{"d":"2022-04-26","o":21.75,"h":21.95,"l":21.3,"c":21.34,"v":7094900},{"d":"2022-04-27","o":21.37,"h":21.59,"l":21.02,"c":21.1,"v":6770200},{"d":"2022-04-28","o":21.17,"h":21.28,"l":20.71,"c":21.04,"v":4263700},{"d":"2022-04-29","o":20.99,"h":21.13,"l":20.37,"c":20.42,"v":5822800},{"d":"2022-05-02","o":20.58,"h":20.82,"l":20.1,"c":20.6,"v":5730300},{"d":"2022-05-03","o":20.52,"h":21.16,"l":20.5,"c":20.72,"v":7434500},{"d":"2022-05-04","o":20.81,"h":22.06,"l":20.78,"c":21.92,"v":9105800},{"d":"2022-05-05","o":21.64,"h":22.12,"l":21.05,"c":21.33,"v":7265800},{"d":"2022-05-06","o":20.98,"h":21.32,"l":20.09,"c":20.94,"v":6054100},{"d":"2022-05-09","o":20.77,"h":20.96,"l":19.92,"c":20.06,"v":7248600},{"d":"2022-05-10","o":20.34,"h":20.54,"l":19.38,"c":19.96,"v":7188600},{"d":"2022-05-11","o":19.99,"h":20.77,"l":19.89,"c":19.96,"v":5472900},{"d":"2022-05-12","o":19.87,"h":20.13,"l":19.14,"c":19.45,"v":8280400},{"d":"2022-05-13","o":19.83,"h":20.44,"l":19.73,"c":20.24,"v":5685300},{"d":"2022-05-16","o":20.2,"h":20.36,"l":19.98,"c":20.06,"v":4846000},{"d":"2022-05-17","o":20.41,"h":20.77,"l":20.26,"c":20.76,"v":3971200},{"d":"2022-05-18","o":20.65,"h":20.71,"l":20.11,"c":20.23,"v":3547100},{"d":"2022-05-19","o":20.17,"h":20.87,"l":20.17,"c":20.67,"v":5312600},{"d":"2022-05-20","o":20.81,"h":20.9,"l":20.12,"c":20.53,"v":5709400},{"d":"2022-05-23","o":20.89,"h":21.16,"l":20.62,"c":21.13,"v":3943400},{"d":"2022-05-24","o":21.02,"h":21.3,"l":20.46,"c":21.24,"v":4420100},{"d":"2022-05-25","o":21.18,"h":21.54,"l":21.16,"c":21.43,"v":4470000},{"d":"2022-05-26","o":21.57,"h":22.23,"l":21.53,"c":22,"v":4105200},{"d":"2022-05-27","o":22.05,"h":22.54,"l":22.01,"c":22.43,"v":3025000},{"d":"2022-05-31","o":22.26,"h":22.37,"l":21.99,"c":22.04,"v":5242300},{"d":"2022-06-01","o":22.06,"h":22.16,"l":21.6,"c":21.88,"v":3550900},{"d":"2022-06-02","o":21.97,"h":22.15,"l":21.68,"c":22.14,"v":3458400},{"d":"2022-06-03","o":21.99,"h":22.38,"l":21.94,"c":22.27,"v":2780500},{"d":"2022-06-06","o":23.19,"h":23.69,"l":22.67,"c":22.71,"v":5583100},{"d":"2022-06-07","o":22.5,"h":22.72,"l":22.44,"c":22.69,"v":4689900},{"d":"2022-06-08","o":22.41,"h":22.64,"l":22.18,"c":22.22,"v":4644500},{"d":"2022-06-09","o":22.1,"h":22.16,"l":21.54,"c":21.55,"v":4708800},{"d":"2022-06-10","o":21.1,"h":21.12,"l":20.49,"c":20.69,"v":5348500},{"d":"2022-06-13","o":20.14,"h":20.25,"l":19.25,"c":19.36,"v":6406400},{"d":"2022-06-14","o":19.38,"h":19.47,"l":18.62,"c":18.91,"v":7640600},{"d":"2022-06-15","o":19.21,"h":19.92,"l":19.12,"c":19.55,"v":8139500},{"d":"2022-06-16","o":19,"h":19.27,"l":18.7,"c":18.94,"v":11495900},{"d":"2022-06-17","o":18.9,"h":19.4,"l":18.87,"c":19.25,"v":11788000},{"d":"2022-06-21","o":19.5,"h":19.95,"l":19.45,"c":19.89,"v":6041500},{"d":"2022-06-22","o":19.66,"h":20.36,"l":19.63,"c":20.25,"v":6987200},{"d":"2022-06-23","o":20.28,"h":20.77,"l":20.25,"c":20.7,"v":4685100},{"d":"2022-06-24","o":20.88,"h":21.48,"l":20.81,"c":21.42,"v":8178800},{"d":"2022-06-27","o":21.32,"h":21.55,"l":21.14,"c":21.45,"v":3791600},{"d":"2022-06-28","o":21.7,"h":21.86,"l":21.14,"c":21.19,"v":4235100},{"d":"2022-06-29","o":21.1,"h":21.1,"l":20.15,"c":20.36,"v":8174200},{"d":"2022-06-30","o":20.08,"h":21.11,"l":20.03,"c":21.01,"v":7777600},{"d":"2022-07-01","o":21.01,"h":21.53,"l":20.99,"c":21.48,"v":4741900},{"d":"2022-07-05","o":21.16,"h":21.22,"l":20.61,"c":21.18,"v":4844800},{"d":"2022-07-06","o":21.29,"h":21.61,"l":20.94,"c":21.04,"v":4473900},{"d":"2022-07-07","o":21.23,"h":21.62,"l":21.14,"c":21.41,"v":5086500},{"d":"2022-07-08","o":21.31,"h":21.64,"l":21.18,"c":21.5,"v":4849500},{"d":"2022-07-11","o":21.36,"h":21.5,"l":21.18,"c":21.3,"v":3747200},{"d":"2022-07-12","o":21.07,"h":21.44,"l":20.91,"c":21.07,"v":2781200},{"d":"2022-07-13","o":20.71,"h":21.23,"l":20.43,"c":20.91,"v":3798200},{"d":"2022-07-14","o":20.52,"h":20.58,"l":20.06,"c":20.52,"v":4974400},{"d":"2022-07-15","o":20.3,"h":20.49,"l":18.9,"c":20.35,"v":6335500},{"d":"2022-07-18","o":20.61,"h":20.78,"l":20.23,"c":20.28,"v":3688800},{"d":"2022-07-19","o":20.57,"h":20.71,"l":20.43,"c":20.62,"v":6212700},{"d":"2022-07-20","o":20.5,"h":20.6,"l":19.95,"c":19.98,"v":7499300},{"d":"2022-07-21","o":19.95,"h":20.13,"l":19.77,"c":19.91,"v":4754300},{"d":"2022-07-22","o":20.04,"h":20.27,"l":19.41,"c":19.73,"v":5321800},{"d":"2022-07-25","o":19.75,"h":20.01,"l":19.38,"c":20,"v":4736900},{"d":"2022-07-26","o":20.02,"h":20.29,"l":19.99,"c":20.14,"v":3061300},{"d":"2022-07-27","o":20.27,"h":20.44,"l":20.08,"c":20.35,"v":4546200},{"d":"2022-07-28","o":22.23,"h":22.35,"l":21.19,"c":22.28,"v":9046200},{"d":"2022-07-29","o":22.1,"h":22.35,"l":22.09,"c":22.22,"v":4829000},{"d":"2022-08-01","o":22.15,"h":22.38,"l":21.97,"c":22.36,"v":3796200},{"d":"2022-08-02","o":22.33,"h":22.66,"l":22.22,"c":22.23,"v":4830600},{"d":"2022-08-03","o":22.49,"h":22.58,"l":22.06,"c":22.55,"v":3138100},{"d":"2022-08-04","o":22.54,"h":23.2,"l":22.41,"c":23,"v":5486900},{"d":"2022-08-05","o":23.71,"h":24.43,"l":23.35,"c":24.22,"v":8553400},{"d":"2022-08-08","o":24.46,"h":24.6,"l":23.79,"c":23.87,"v":6019100},{"d":"2022-08-09","o":23.92,"h":24.09,"l":23.75,"c":23.84,"v":3756000},{"d":"2022-08-10","o":24.2,"h":24.44,"l":23.98,"c":24.43,"v":4228900},{"d":"2022-08-11","o":24.55,"h":24.66,"l":24.3,"c":24.35,"v":4379200},{"d":"2022-08-12","o":24.62,"h":25.01,"l":24.41,"c":24.89,"v":4125200},{"d":"2022-08-15","o":24.8,"h":25.21,"l":24.77,"c":25.18,"v":3456000},{"d":"2022-08-16","o":25.05,"h":25.3,"l":24.99,"c":25.06,"v":3748700},{"d":"2022-08-17","o":24.79,"h":25.14,"l":24.71,"c":25.01,"v":3101400},{"d":"2022-08-18","o":25.14,"h":26.04,"l":25.14,"c":26.02,"v":6184100},{"d":"2022-08-19","o":25.98,"h":26.01,"l":25.31,"c":25.58,"v":7786000},{"d":"2022-08-22","o":25.16,"h":25.29,"l":24.81,"c":24.97,"v":4855500},{"d":"2022-08-23","o":25.05,"h":25.17,"l":24.68,"c":24.81,"v":3614900},{"d":"2022-08-24","o":24.81,"h":25.57,"l":24.72,"c":25.57,"v":3986000},{"d":"2022-08-25","o":25.8,"h":26.33,"l":25.73,"c":26.27,"v":4942700},{"d":"2022-08-26","o":26.17,"h":26.37,"l":25.62,"c":25.63,"v":4253100},{"d":"2022-08-29","o":25.37,"h":25.82,"l":25.29,"c":25.48,"v":2985800},{"d":"2022-08-30","o":25.7,"h":25.73,"l":25.08,"c":25.44,"v":4932900},{"d":"2022-08-31","o":25.46,"h":25.6,"l":25.3,"c":25.45,"v":5223100},{"d":"2022-09-01","o":25.18,"h":25.88,"l":25.18,"c":25.85,"v":4118800},{"d":"2022-09-02","o":26.07,"h":26.68,"l":25.91,"c":26.15,"v":7663400},{"d":"2022-09-06","o":26.19,"h":26.32,"l":25.78,"c":26.05,"v":6786000},{"d":"2022-09-07","o":26.19,"h":27.21,"l":26.19,"c":27.18,"v":7019800},{"d":"2022-09-08","o":27.14,"h":27.79,"l":27,"c":27.37,"v":7397600},{"d":"2022-09-09","o":27.5,"h":27.61,"l":27.28,"c":27.43,"v":4636900},{"d":"2022-09-12","o":27.43,"h":27.65,"l":27.11,"c":27.59,"v":4271500},{"d":"2022-09-13","o":26.99,"h":27.42,"l":26.62,"c":26.83,"v":4038100},{"d":"2022-09-14","o":26.82,"h":27.12,"l":26.73,"c":27.03,"v":4343900},{"d":"2022-09-15","o":26.62,"h":27.03,"l":26.49,"c":26.69,"v":4884400},{"d":"2022-09-16","o":26.58,"h":26.63,"l":25.61,"c":25.92,"v":11416500},{"d":"2022-09-19","o":25.74,"h":26.62,"l":25.74,"c":26.6,"v":3406900},{"d":"2022-09-20","o":26.39,"h":26.48,"l":25.86,"c":25.89,"v":3652400},{"d":"2022-09-21","o":26.1,"h":26.21,"l":25.39,"c":25.4,"v":3180400},{"d":"2022-09-22","o":25.37,"h":25.41,"l":24.99,"c":25.03,"v":2708200},{"d":"2022-09-23","o":24.55,"h":24.63,"l":23.57,"c":24.29,"v":5154800},{"d":"2022-09-26","o":24.14,"h":24.21,"l":22.94,"c":22.96,"v":6714700},{"d":"2022-09-27","o":23.33,"h":23.38,"l":22.21,"c":22.24,"v":7457800},{"d":"2022-09-28","o":22.48,"h":23.15,"l":22.1,"c":23.03,"v":7129700},{"d":"2022-09-29","o":22.67,"h":22.99,"l":22.38,"c":22.75,"v":8189200},{"d":"2022-09-30","o":22.81,"h":23.02,"l":22.56,"c":22.6,"v":8481500},{"d":"2022-10-03","o":23.06,"h":23.82,"l":22.78,"c":23.56,"v":5741200},{"d":"2022-10-04","o":23.92,"h":25.31,"l":23.91,"c":25.27,"v":7743900},{"d":"2022-10-05","o":24.78,"h":25.61,"l":24.66,"c":25.42,"v":4867700},{"d":"2022-10-06","o":25.33,"h":25.49,"l":24.62,"c":25.4,"v":6672500},{"d":"2022-10-07","o":25.19,"h":25.37,"l":24.61,"c":24.92,"v":4444000},{"d":"2022-10-10","o":24.96,"h":25.27,"l":24.75,"c":24.89,"v":4360100},{"d":"2022-10-11","o":24.77,"h":25,"l":24.41,"c":24.68,"v":4794200},{"d":"2022-10-12","o":24.59,"h":24.6,"l":23.98,"c":24.13,"v":4230600},{"d":"2022-10-13","o":23.62,"h":24.57,"l":23.24,"c":24.4,"v":5199900},{"d":"2022-10-14","o":24.63,"h":24.91,"l":23.25,"c":23.31,"v":4402900},{"d":"2022-10-17","o":23.89,"h":24.34,"l":23.82,"c":23.88,"v":3994700},{"d":"2022-10-18","o":24.41,"h":24.67,"l":24.24,"c":24.4,"v":3353800},{"d":"2022-10-19","o":24.07,"h":24.41,"l":23.93,"c":24.13,"v":3103100},{"d":"2022-10-20","o":24.1,"h":24.16,"l":23.28,"c":23.48,"v":2936400},{"d":"2022-10-21","o":23.8,"h":24.49,"l":23.51,"c":24.48,"v":4534200},{"d":"2022-10-24","o":24.69,"h":24.77,"l":24.19,"c":24.6,"v":2757800},{"d":"2022-10-25","o":24.68,"h":25.4,"l":24.6,"c":25.19,"v":4641900},{"d":"2022-10-26","o":25.3,"h":25.74,"l":25.15,"c":25.45,"v":3305400},{"d":"2022-10-27","o":25.77,"h":26.17,"l":25.65,"c":25.77,"v":3732300},{"d":"2022-10-28","o":25.91,"h":26.48,"l":25.76,"c":26.46,"v":5180300},{"d":"2022-10-31","o":26.25,"h":26.38,"l":25.98,"c":26.16,"v":4763400},{"d":"2022-11-01","o":26.42,"h":26.76,"l":26.29,"c":26.34,"v":4851400},{"d":"2022-11-02","o":26.26,"h":26.74,"l":25.73,"c":25.83,"v":3976100},{"d":"2022-11-03","o":25.61,"h":26.48,"l":25.5,"c":26.19,"v":4106100},{"d":"2022-11-04","o":27,"h":27.17,"l":25.74,"c":26.46,"v":4356000},{"d":"2022-11-07","o":26.55,"h":27.02,"l":26.12,"c":26.78,"v":5138600},{"d":"2022-11-08","o":26.82,"h":26.84,"l":26.18,"c":26.49,"v":4160000},{"d":"2022-11-09","o":26.24,"h":26.71,"l":26.1,"c":26.25,"v":4489000},{"d":"2022-11-10","o":27.17,"h":28.24,"l":26.96,"c":28.22,"v":6382200},{"d":"2022-11-11","o":28.31,"h":28.57,"l":27.93,"c":28.08,"v":4518400},{"d":"2022-11-14","o":28.02,"h":28.02,"l":27.52,"c":27.53,"v":3022700},{"d":"2022-11-15","o":27.82,"h":27.98,"l":27.4,"c":27.78,"v":3895400},{"d":"2022-11-16","o":27.66,"h":28.07,"l":27.61,"c":27.96,"v":3190500},{"d":"2022-11-17","o":27.53,"h":27.64,"l":27.09,"c":27.47,"v":3238200},{"d":"2022-11-18","o":27.9,"h":28.06,"l":27.27,"c":27.66,"v":6902300},{"d":"2022-11-21","o":27.57,"h":28.14,"l":27.52,"c":28.07,"v":4659200},{"d":"2022-11-22","o":28.21,"h":28.51,"l":27.89,"c":28.08,"v":3461600},{"d":"2022-11-23","o":28.01,"h":28.5,"l":27.89,"c":28.48,"v":2486400},{"d":"2022-11-25","o":28.71,"h":29.11,"l":28.56,"c":28.61,"v":1896600},{"d":"2022-11-28","o":28.23,"h":28.49,"l":27.97,"c":28.04,"v":3330900},{"d":"2022-11-29","o":28.08,"h":28.37,"l":27.88,"c":28.26,"v":3672800},{"d":"2022-11-30","o":28.23,"h":28.99,"l":28.06,"c":28.92,"v":5484700},{"d":"2022-12-01","o":29.32,"h":29.61,"l":28.65,"c":28.72,"v":3003600},{"d":"2022-12-02","o":28.26,"h":28.82,"l":28.19,"c":28.67,"v":3320300},{"d":"2022-12-05","o":28.39,"h":28.6,"l":28.2,"c":28.37,"v":2910800},{"d":"2022-12-06","o":28.36,"h":28.52,"l":27.87,"c":28.13,"v":2594800},{"d":"2022-12-07","o":28.05,"h":28.24,"l":27.88,"c":27.98,"v":3048700},{"d":"2022-12-08","o":28.4,"h":28.97,"l":28.09,"c":28.34,"v":4091400},{"d":"2022-12-09","o":28.23,"h":28.75,"l":28.14,"c":28.52,"v":3861500},{"d":"2022-12-12","o":28.71,"h":29.14,"l":28.52,"c":29.11,"v":2450500},{"d":"2022-12-13","o":29.78,"h":29.89,"l":28.85,"c":29.27,"v":6077700},{"d":"2022-12-14","o":29.31,"h":29.53,"l":28.84,"c":29.24,"v":4156700},{"d":"2022-12-15","o":28.98,"h":29,"l":28.5,"c":28.71,"v":3491800},{"d":"2022-12-16","o":28.5,"h":28.57,"l":28.02,"c":28.34,"v":6868400},{"d":"2022-12-19","o":28.37,"h":28.47,"l":27.99,"c":28.2,"v":2463300},{"d":"2022-12-20","o":28.17,"h":28.56,"l":28.17,"c":28.36,"v":2891800},{"d":"2022-12-21","o":28.54,"h":28.85,"l":28.25,"c":28.74,"v":2610600},{"d":"2022-12-22","o":28.55,"h":28.63,"l":27.83,"c":28.31,"v":1916800},{"d":"2022-12-23","o":28.26,"h":28.71,"l":28.15,"c":28.68,"v":1532500},{"d":"2022-12-27","o":28.77,"h":28.92,"l":28.63,"c":28.82,"v":1605000},{"d":"2022-12-28","o":28.99,"h":28.99,"l":28.16,"c":28.32,"v":3244900},{"d":"2022-12-29","o":28.52,"h":29.07,"l":28.51,"c":28.81,"v":1421200},{"d":"2022-12-30","o":28.71,"h":28.83,"l":28.37,"c":28.76,"v":2233000},{"d":"2023-01-03","o":28.8,"h":29.11,"l":28.07,"c":28.11,"v":4295300},{"d":"2023-01-04","o":28.27,"h":28.53,"l":26.93,"c":27.28,"v":8624200},{"d":"2023-01-05","o":26.99,"h":27.16,"l":25.69,"c":25.87,"v":8116400},{"d":"2023-01-06","o":26.11,"h":26.65,"l":26.02,"c":26.43,"v":4184300},{"d":"2023-01-09","o":26.41,"h":27.31,"l":26.28,"c":27.25,"v":4583600},{"d":"2023-01-10","o":27.22,"h":27.37,"l":26.61,"c":27.23,"v":2932500},{"d":"2023-01-11","o":27.29,"h":27.74,"l":27.25,"c":27.73,"v":3086700},{"d":"2023-01-12","o":27.76,"h":27.9,"l":27.5,"c":27.69,"v":6403400},{"d":"2023-01-13","o":27.42,"h":27.91,"l":27.29,"c":27.86,"v":4944800},{"d":"2023-01-17","o":27.94,"h":28.18,"l":27.59,"c":27.6,"v":3161800},{"d":"2023-01-18","o":27.75,"h":27.91,"l":26.89,"c":26.92,"v":4381700},{"d":"2023-01-19","o":26.81,"h":26.93,"l":26.4,"c":26.64,"v":5246000},{"d":"2023-01-20","o":26.73,"h":26.94,"l":26.44,"c":26.93,"v":2983000},{"d":"2023-01-23","o":26.9,"h":27.26,"l":26.7,"c":26.91,"v":2716100},{"d":"2023-01-24","o":26.9,"h":27.06,"l":26.54,"c":26.99,"v":3774700},{"d":"2023-01-25","o":26.71,"h":27.11,"l":26.4,"c":27.01,"v":8757300},{"d":"2023-01-26","o":27.08,"h":27.63,"l":26.87,"c":27.62,"v":3864100},{"d":"2023-01-27","o":27.6,"h":27.71,"l":26.96,"c":26.97,"v":4816600},{"d":"2023-01-30","o":26.74,"h":26.92,"l":26.4,"c":26.45,"v":4121100},{"d":"2023-01-31","o":26.33,"h":27.42,"l":26.17,"c":27.41,"v":5743000},{"d":"2023-02-01","o":27.21,"h":27.26,"l":26.31,"c":26.8,"v":4940400},{"d":"2023-02-02","o":26.9,"h":27.06,"l":26.44,"c":26.52,"v":5524400},{"d":"2023-02-03","o":26.33,"h":26.43,"l":26.04,"c":26.24,"v":3681400},{"d":"2023-02-06","o":26.14,"h":26.23,"l":25.79,"c":26.21,"v":2821700},{"d":"2023-02-07","o":26.03,"h":26.57,"l":25.86,"c":26.42,"v":3462800},{"d":"2023-02-08","o":26.29,"h":26.39,"l":26,"c":26.16,"v":4631700},{"d":"2023-02-09","o":26.27,"h":26.37,"l":25.56,"c":25.58,"v":3745400},{"d":"2023-02-10","o":25.6,"h":26.2,"l":25.45,"c":26.11,"v":3454500},{"d":"2023-02-13","o":26.11,"h":26.39,"l":26.08,"c":26.35,"v":2368500},{"d":"2023-02-14","o":26.26,"h":26.57,"l":26.04,"c":26.29,"v":2019700},{"d":"2023-02-15","o":26.11,"h":26.77,"l":26.08,"c":26.69,"v":3449000},{"d":"2023-02-16","o":26.27,"h":26.58,"l":26.16,"c":26.37,"v":3325500},{"d":"2023-02-17","o":26.35,"h":26.38,"l":25.98,"c":26.23,"v":3229400},{"d":"2023-02-21","o":26.06,"h":26.09,"l":25.52,"c":25.57,"v":2634000},{"d":"2023-02-22","o":25.63,"h":25.69,"l":25.34,"c":25.39,"v":2901000},{"d":"2023-02-23","o":25.56,"h":25.7,"l":25.26,"c":25.39,"v":7165100},{"d":"2023-02-24","o":25.3,"h":25.5,"l":24.91,"c":25.32,"v":3863100},{"d":"2023-02-27","o":25.69,"h":26.41,"l":24.64,"c":24.88,"v":9350500},{"d":"2023-02-28","o":24.79,"h":25.47,"l":24.67,"c":24.68,"v":7601600},{"d":"2023-03-01","o":24.68,"h":25.17,"l":24.57,"c":24.63,"v":4371200},{"d":"2023-03-02","o":24.54,"h":24.86,"l":24.25,"c":24.64,"v":3317300},{"d":"2023-03-03","o":24.74,"h":25.13,"l":24.62,"c":25.1,"v":3246500},{"d":"2023-03-06","o":25.15,"h":25.31,"l":24.93,"c":25,"v":4768200},{"d":"2023-03-07","o":25.15,"h":25.24,"l":24.4,"c":24.51,"v":2799900},{"d":"2023-03-08","o":24.57,"h":25.04,"l":24.51,"c":24.72,"v":4575800},{"d":"2023-03-09","o":24.66,"h":25.07,"l":24.22,"c":24.29,"v":3208300},{"d":"2023-03-10","o":24.24,"h":24.26,"l":23.18,"c":23.26,"v":5486000},{"d":"2023-03-13","o":23.1,"h":23.99,"l":22.89,"c":22.9,"v":5837200},{"d":"2023-03-14","o":23.42,"h":23.74,"l":23.02,"c":23.22,"v":5635800},{"d":"2023-03-15","o":22.94,"h":23.2,"l":22.62,"c":23.05,"v":4902900},{"d":"2023-03-16","o":22.89,"h":23.43,"l":22.78,"c":23.25,"v":4643700},{"d":"2023-03-17","o":23.05,"h":23.11,"l":22.29,"c":22.39,"v":8431200},{"d":"2023-03-20","o":22.49,"h":22.89,"l":22.39,"c":22.65,"v":5717700},{"d":"2023-03-21","o":22.89,"h":23.26,"l":22.71,"c":22.97,"v":5516700},{"d":"2023-03-22","o":22.8,"h":23.01,"l":22.22,"c":22.23,"v":2989700},{"d":"2023-03-23","o":22.2,"h":22.45,"l":21.73,"c":21.96,"v":3238200},{"d":"2023-03-24","o":21.77,"h":22.23,"l":21.53,"c":22.21,"v":3925000},{"d":"2023-03-27","o":22.5,"h":22.62,"l":22.26,"c":22.6,"v":5489200},{"d":"2023-03-28","o":22.69,"h":23.12,"l":22.62,"c":22.93,"v":3687500},{"d":"2023-03-29","o":23.16,"h":23.48,"l":23,"c":23.46,"v":4271000},{"d":"2023-03-30","o":23.68,"h":23.96,"l":23.55,"c":23.57,"v":5041500},{"d":"2023-03-31","o":23.74,"h":24.14,"l":23.71,"c":24.08,"v":4311000},{"d":"2023-04-03","o":24,"h":24.21,"l":23.68,"c":23.82,"v":3467700},{"d":"2023-04-04","o":23.9,"h":23.94,"l":23.59,"c":23.82,"v":2781400},{"d":"2023-04-05","o":23.78,"h":24.24,"l":23.78,"c":24.1,"v":3539500},{"d":"2023-04-06","o":24.24,"h":24.4,"l":24.04,"c":24.4,"v":4738900},{"d":"2023-04-10","o":24.26,"h":24.98,"l":24.21,"c":24.9,"v":5365700},{"d":"2023-04-11","o":24.93,"h":25.45,"l":24.87,"c":25.35,"v":5145000},{"d":"2023-04-12","o":25.49,"h":25.74,"l":25.13,"c":25.31,"v":4044000},{"d":"2023-04-13","o":25.2,"h":25.61,"l":24.87,"c":25.54,"v":3830700},{"d":"2023-04-14","o":25.4,"h":25.5,"l":24.73,"c":24.86,"v":3869200},{"d":"2023-04-17","o":24.28,"h":24.6,"l":23.85,"c":24.33,"v":7225000},{"d":"2023-04-18","o":24.35,"h":24.56,"l":24.17,"c":24.42,"v":4386500},{"d":"2023-04-19","o":24.33,"h":24.54,"l":24.2,"c":24.5,"v":2833500},{"d":"2023-04-20","o":24.27,"h":24.33,"l":23.69,"c":23.87,"v":4972100},{"d":"2023-04-21","o":23.94,"h":24.27,"l":23.87,"c":24,"v":4430500},{"d":"2023-04-24","o":23.98,"h":24.2,"l":23.77,"c":24.16,"v":3268800},{"d":"2023-04-25","o":24.08,"h":24.08,"l":23.8,"c":23.87,"v":2764100},{"d":"2023-04-26","o":23.64,"h":23.77,"l":23.02,"c":23.06,"v":3910800},{"d":"2023-04-27","o":23.31,"h":23.69,"l":23.28,"c":23.57,"v":4640300},{"d":"2023-04-28","o":23.32,"h":23.81,"l":23.31,"c":23.66,"v":3752900},{"d":"2023-05-01","o":23.59,"h":23.76,"l":23.14,"c":23.16,"v":3848900},{"d":"2023-05-02","o":23.14,"h":23.16,"l":22.32,"c":22.6,"v":5597100},{"d":"2023-05-03","o":22.72,"h":22.93,"l":22.39,"c":22.45,"v":4575700},{"d":"2023-05-04","o":22.4,"h":22.52,"l":21.97,"c":22.48,"v":9565600},{"d":"2023-05-05","o":22.59,"h":22.78,"l":22.13,"c":22.67,"v":8358700},{"d":"2023-05-08","o":23.01,"h":23.07,"l":21.39,"c":21.71,"v":10712700},{"d":"2023-05-09","o":21.62,"h":22.31,"l":21.24,"c":22.27,"v":12860300},{"d":"2023-05-10","o":22.54,"h":22.86,"l":22.38,"c":22.64,"v":7297700},{"d":"2023-05-11","o":22.5,"h":22.56,"l":21.95,"c":22.03,"v":4653900},{"d":"2023-05-12","o":22.24,"h":22.41,"l":22.04,"c":22.11,"v":5058700},{"d":"2023-05-15","o":22.24,"h":22.33,"l":21.93,"c":21.99,"v":4990300},{"d":"2023-05-16","o":21.97,"h":22.03,"l":20.76,"c":20.85,"v":5993100},{"d":"2023-05-17","o":20.9,"h":21.21,"l":20.74,"c":20.95,"v":5808800},{"d":"2023-05-18","o":20.76,"h":20.88,"l":20.46,"c":20.86,"v":5175700},{"d":"2023-05-19","o":21.03,"h":21.14,"l":20.77,"c":20.81,"v":5907500},{"d":"2023-05-22","o":20.88,"h":21.17,"l":20.83,"c":21.16,"v":3653100},{"d":"2023-05-23","o":20.87,"h":21.15,"l":20.65,"c":20.76,"v":3169100},{"d":"2023-05-24","o":20.65,"h":20.7,"l":20.16,"c":20.26,"v":5220400},{"d":"2023-05-25","o":20.2,"h":20.26,"l":19.75,"c":19.95,"v":5551800},{"d":"2023-05-26","o":19.95,"h":19.95,"l":19.52,"c":19.87,"v":4689900},{"d":"2023-05-30","o":19.98,"h":20.34,"l":19.89,"c":19.9,"v":7773100},{"d":"2023-05-31","o":19.82,"h":19.95,"l":19.52,"c":19.74,"v":7029700},{"d":"2023-06-01","o":19.88,"h":20.11,"l":19.69,"c":19.88,"v":4703200},{"d":"2023-06-02","o":20.08,"h":20.35,"l":20,"c":20.19,"v":7185000},{"d":"2023-06-05","o":20.26,"h":20.47,"l":19.98,"c":20.08,"v":6366800},{"d":"2023-06-06","o":20.06,"h":20.43,"l":20.02,"c":20.13,"v":12934800},{"d":"2023-06-07","o":20.39,"h":20.7,"l":20.04,"c":20.68,"v":14685100},{"d":"2023-06-08","o":20.72,"h":20.72,"l":20.08,"c":20.41,"v":14641500},{"d":"2023-06-09","o":20.48,"h":20.53,"l":19.84,"c":20.09,"v":7058900},{"d":"2023-06-12","o":20.18,"h":20.41,"l":19.9,"c":20.29,"v":5614100},{"d":"2023-06-13","o":20.23,"h":20.86,"l":20.21,"c":20.83,"v":8249600},{"d":"2023-06-14","o":21,"h":21.08,"l":20.62,"c":20.74,"v":4741800},{"d":"2023-06-15","o":20.77,"h":21.55,"l":20.74,"c":21.49,"v":6267800},{"d":"2023-06-16","o":21.55,"h":21.67,"l":21.29,"c":21.34,"v":12279000},{"d":"2023-06-20","o":21.25,"h":21.25,"l":20.89,"c":21.01,"v":3434600},{"d":"2023-06-21","o":20.91,"h":21.16,"l":20.71,"c":20.98,"v":3938400},{"d":"2023-06-22","o":20.45,"h":20.92,"l":19.88,"c":20.91,"v":13166800},{"d":"2023-06-23","o":20.8,"h":20.84,"l":20.38,"c":20.43,"v":13059500},{"d":"2023-06-26","o":20.46,"h":20.77,"l":20.41,"c":20.71,"v":5520300},{"d":"2023-06-27","o":20.89,"h":21.01,"l":20.39,"c":20.91,"v":7256300},{"d":"2023-06-28","o":20.79,"h":20.81,"l":20.12,"c":20.2,"v":5914700},{"d":"2023-06-29","o":20.06,"h":20.51,"l":20,"c":20.43,"v":3254000},{"d":"2023-06-30","o":20.59,"h":20.78,"l":20.44,"c":20.73,"v":3843600},{"d":"2023-07-03","o":20.59,"h":21.12,"l":20.59,"c":21.07,"v":2361000},{"d":"2023-07-05","o":20.99,"h":21.59,"l":20.91,"c":21.45,"v":4642200},{"d":"2023-07-06","o":21.14,"h":21.17,"l":20.77,"c":21.1,"v":3372200},{"d":"2023-07-07","o":21.01,"h":21.35,"l":20.96,"c":21.09,"v":4315900},{"d":"2023-07-10","o":20.99,"h":21.23,"l":20.83,"c":21.02,"v":6638300},{"d":"2023-07-11","o":21.09,"h":21.41,"l":21.02,"c":21.4,"v":2250400},{"d":"2023-07-12","o":21.6,"h":21.83,"l":21.45,"c":21.59,"v":3217700},{"d":"2023-07-13","o":21.62,"h":21.86,"l":21.62,"c":21.83,"v":4292700},{"d":"2023-07-14","o":21.78,"h":21.78,"l":21.42,"c":21.6,"v":2752900},{"d":"2023-07-17","o":21.43,"h":21.58,"l":21.16,"c":21.38,"v":2656000},{"d":"2023-07-18","o":21.21,"h":21.78,"l":21.15,"c":21.75,"v":4113200},{"d":"2023-07-19","o":21.8,"h":22.21,"l":21.8,"c":22.1,"v":4282900},{"d":"2023-07-20","o":22.12,"h":22.18,"l":21.78,"c":21.83,"v":4261200},{"d":"2023-07-21","o":21.93,"h":22.56,"l":21.85,"c":22.49,"v":3811600},{"d":"2023-07-24","o":22.58,"h":22.6,"l":21.58,"c":21.62,"v":7193000},{"d":"2023-07-25","o":21.48,"h":21.97,"l":21.37,"c":21.87,"v":6787100},{"d":"2023-07-26","o":21.79,"h":22.09,"l":21.74,"c":21.9,"v":4084600},{"d":"2023-07-27","o":21.9,"h":22.02,"l":21.24,"c":21.38,"v":4733900},{"d":"2023-07-28","o":21.74,"h":21.89,"l":21.48,"c":21.7,"v":4272700},{"d":"2023-07-31","o":21.75,"h":21.9,"l":21.53,"c":21.63,"v":3825200},{"d":"2023-08-01","o":21.43,"h":21.53,"l":20.91,"c":21.01,"v":4716200},{"d":"2023-08-02","o":20.75,"h":21.12,"l":20.63,"c":21.04,"v":4754800},{"d":"2023-08-03","o":20.8,"h":20.96,"l":20.63,"c":20.65,"v":6175400},{"d":"2023-08-04","o":20.69,"h":20.69,"l":19.59,"c":19.64,"v":7884000},{"d":"2023-08-07","o":19.8,"h":20.18,"l":19.63,"c":19.7,"v":4290500},{"d":"2023-08-08","o":19.53,"h":19.67,"l":19.19,"c":19.62,"v":5062300},{"d":"2023-08-09","o":19.91,"h":20.17,"l":19.55,"c":19.61,"v":6259900},{"d":"2023-08-10","o":19.75,"h":20.01,"l":19.47,"c":19.61,"v":4916100},{"d":"2023-08-11","o":19.62,"h":19.64,"l":19.31,"c":19.46,"v":3865400},{"d":"2023-08-14","o":19.38,"h":19.4,"l":18.82,"c":19.02,"v":4722400},{"d":"2023-08-15","o":18.78,"h":18.79,"l":17.93,"c":18,"v":9257400},{"d":"2023-08-16","o":18.01,"h":18.59,"l":17.94,"c":18.41,"v":11081300},{"d":"2023-08-17","o":18.49,"h":18.56,"l":18.02,"c":18.05,"v":5883400},{"d":"2023-08-18","o":17.97,"h":18.11,"l":17.9,"c":18.01,"v":6197900},{"d":"2023-08-21","o":17.9,"h":17.98,"l":17.77,"c":17.91,"v":3849900},{"d":"2023-08-22","o":17.91,"h":18.03,"l":17.75,"c":17.96,"v":5206300},{"d":"2023-08-23","o":18.26,"h":18.38,"l":18.06,"c":18.32,"v":7279300},{"d":"2023-08-24","o":18.21,"h":18.46,"l":17.65,"c":17.72,"v":5114100},{"d":"2023-08-25","o":17.9,"h":18.2,"l":17.9,"c":18.06,"v":3195400},{"d":"2023-08-28","o":18.14,"h":18.24,"l":17.86,"c":17.92,"v":2336000},{"d":"2023-08-29","o":18.03,"h":18.31,"l":17.91,"c":18.21,"v":4705600},{"d":"2023-08-30","o":18.13,"h":18.37,"l":18.08,"c":18.22,"v":3083400},{"d":"2023-08-31","o":18.33,"h":18.33,"l":17.87,"c":17.93,"v":5258000},{"d":"2023-09-01","o":18,"h":18.11,"l":17.54,"c":17.89,"v":5346800},{"d":"2023-09-05","o":17.84,"h":17.9,"l":17.36,"c":17.44,"v":5297900},{"d":"2023-09-06","o":17.42,"h":17.44,"l":17.22,"c":17.43,"v":10449000},{"d":"2023-09-07","o":17.57,"h":17.58,"l":16.89,"c":16.99,"v":9263400},{"d":"2023-09-08","o":16.99,"h":17.39,"l":16.97,"c":17.27,"v":6048900},{"d":"2023-09-11","o":17.35,"h":17.54,"l":17.19,"c":17.24,"v":4543800},{"d":"2023-09-12","o":17.07,"h":17.27,"l":17,"c":17.03,"v":8104700},{"d":"2023-09-13","o":17.12,"h":17.23,"l":16.98,"c":16.99,"v":6629100},{"d":"2023-09-14","o":17.18,"h":17.51,"l":17.08,"c":17.39,"v":11388300},{"d":"2023-09-15","o":17.43,"h":17.58,"l":17.2,"c":17.24,"v":10176800},{"d":"2023-09-18","o":17.21,"h":17.27,"l":17.01,"c":17.08,"v":5241700},{"d":"2023-09-19","o":17.05,"h":17.1,"l":16.74,"c":16.76,"v":6291500},{"d":"2023-09-20","o":16.89,"h":17.09,"l":16.77,"c":16.79,"v":5185100},{"d":"2023-09-21","o":16.6,"h":16.77,"l":16.42,"c":16.43,"v":5510700},{"d":"2023-09-22","o":16.34,"h":16.41,"l":15.92,"c":15.96,"v":6984700},{"d":"2023-09-25","o":15.85,"h":16.27,"l":15.77,"c":16.24,"v":7299600},{"d":"2023-09-26","o":16.17,"h":16.22,"l":15.75,"c":15.86,"v":6904400},{"d":"2023-09-27","o":15.86,"h":15.97,"l":15.63,"c":15.93,"v":6600800},{"d":"2023-09-28","o":16.08,"h":16.14,"l":14.85,"c":14.88,"v":10088100},{"d":"2023-09-29","o":15.11,"h":15.44,"l":15.02,"c":15.2,"v":9409600},{"d":"2023-10-02","o":15.08,"h":15.13,"l":14.1,"c":14.16,"v":9800200},{"d":"2023-10-03","o":13.9,"h":14,"l":13.24,"c":13.54,"v":16112300},{"d":"2023-10-04","o":13.61,"h":13.66,"l":12.92,"c":13.2,"v":10910000},{"d":"2023-10-05","o":13.14,"h":13.14,"l":12.36,"c":12.61,"v":16193800},{"d":"2023-10-06","o":12.1,"h":12.5,"l":11.43,"c":12.45,"v":27880000},{"d":"2023-10-09","o":12.45,"h":12.76,"l":12.38,"c":12.68,"v":12585200},{"d":"2023-10-10","o":12.86,"h":13.25,"l":12.7,"c":13,"v":10449600},{"d":"2023-10-11","o":13.09,"h":13.42,"l":12.88,"c":13.39,"v":9173400},{"d":"2023-10-12","o":13.19,"h":13.23,"l":12.87,"c":13.05,"v":13743600},{"d":"2023-10-13","o":13.19,"h":13.39,"l":13.04,"c":13.16,"v":9307300},{"d":"2023-10-16","o":13.26,"h":13.82,"l":13.17,"c":13.71,"v":10671300},{"d":"2023-10-17","o":13.42,"h":13.91,"l":13.35,"c":13.75,"v":8952700},{"d":"2023-10-18","o":13.68,"h":13.9,"l":13.57,"c":13.87,"v":11462800},{"d":"2023-10-19","o":13.78,"h":14.12,"l":13.77,"c":13.84,"v":10553100},{"d":"2023-10-20","o":13.75,"h":13.94,"l":13.6,"c":13.83,"v":12450700},{"d":"2023-10-23","o":13.62,"h":14.29,"l":13.55,"c":14,"v":8186800},{"d":"2023-10-24","o":14.16,"h":14.57,"l":14.15,"c":14.53,"v":8650500},{"d":"2023-10-25","o":14.34,"h":14.7,"l":14.33,"c":14.68,"v":7998400},{"d":"2023-10-26","o":14.73,"h":14.97,"l":14.65,"c":14.9,"v":6991000},{"d":"2023-10-27","o":14.81,"h":14.96,"l":14.53,"c":14.75,"v":18329700},{"d":"2023-10-30","o":14.9,"h":15.08,"l":14.72,"c":14.95,"v":9187600},{"d":"2023-10-31","o":14.9,"h":14.93,"l":14.67,"c":14.9,"v":8905100},{"d":"2023-11-01","o":14.93,"h":14.95,"l":14.7,"c":14.85,"v":15484100},{"d":"2023-11-02","o":15.03,"h":15.52,"l":15,"c":15.5,"v":12379500},{"d":"2023-11-03","o":16,"h":16.84,"l":15.63,"c":16.79,"v":12325300},{"d":"2023-11-06","o":16.63,"h":16.92,"l":16.32,"c":16.34,"v":9131900},{"d":"2023-11-07","o":16.4,"h":16.43,"l":16.1,"c":16.14,"v":5877500},{"d":"2023-11-08","o":16.37,"h":16.4,"l":16.08,"c":16.22,"v":6343200},{"d":"2023-11-09","o":16.3,"h":16.34,"l":15.59,"c":15.63,"v":6536000},{"d":"2023-11-10","o":15.78,"h":15.92,"l":15.58,"c":15.7,"v":4816000},{"d":"2023-11-13","o":15.74,"h":15.9,"l":15.51,"c":15.54,"v":5024900},{"d":"2023-11-14","o":16.17,"h":16.96,"l":16.15,"c":16.94,"v":7531900},{"d":"2023-11-15","o":16.84,"h":17.27,"l":16.78,"c":17.01,"v":7047100},{"d":"2023-11-16","o":17.07,"h":17.19,"l":16.75,"c":16.91,"v":4826900},{"d":"2023-11-17","o":17.08,"h":17.12,"l":16.84,"c":17.01,"v":4858200},{"d":"2023-11-20","o":16.93,"h":17.26,"l":16.67,"c":17.21,"v":4738200},{"d":"2023-11-21","o":17.12,"h":17.19,"l":16.63,"c":16.74,"v":5930500},{"d":"2023-11-22","o":16.86,"h":16.92,"l":16.63,"c":16.91,"v":4408200},{"d":"2023-11-24","o":16.87,"h":17.08,"l":16.86,"c":16.93,"v":2055800},{"d":"2023-11-27","o":16.89,"h":16.97,"l":16.68,"c":16.91,"v":4581000},{"d":"2023-11-28","o":16.94,"h":17.27,"l":16.77,"c":17.17,"v":3751000},{"d":"2023-11-29","o":17.29,"h":17.48,"l":17,"c":17.22,"v":5351400},{"d":"2023-11-30","o":17.29,"h":17.52,"l":17.04,"c":17.21,"v":8903800},{"d":"2023-12-01","o":17.13,"h":18.14,"l":17.13,"c":18.13,"v":5483700},{"d":"2023-12-04","o":17.9,"h":18.14,"l":17.71,"c":17.98,"v":7498900},{"d":"2023-12-05","o":17.97,"h":18.07,"l":17.75,"c":17.94,"v":4779200},{"d":"2023-12-06","o":18.13,"h":18.2,"l":17.86,"c":17.94,"v":10153300},{"d":"2023-12-07","o":18.06,"h":18.33,"l":17.94,"c":18.17,"v":4040500},{"d":"2023-12-08","o":18.15,"h":18.26,"l":18.03,"c":18.22,"v":6169900},{"d":"2023-12-11","o":18.09,"h":18.39,"l":17.9,"c":18.05,"v":5257200},{"d":"2023-12-12","o":18.13,"h":18.27,"l":17.86,"c":18.21,"v":4472200},{"d":"2023-12-13","o":18.32,"h":19.42,"l":18.1,"c":19.33,"v":10544600},{"d":"2023-12-14","o":19.75,"h":20.24,"l":19.45,"c":19.63,"v":10522500},{"d":"2023-12-15","o":19.6,"h":19.76,"l":19.16,"c":19.35,"v":10852600},{"d":"2023-12-18","o":19.43,"h":19.44,"l":18.93,"c":19.02,"v":4448500},{"d":"2023-12-19","o":19.27,"h":19.5,"l":19.17,"c":19.36,"v":5259700},{"d":"2023-12-20","o":19.3,"h":19.33,"l":18.35,"c":18.37,"v":6999800},{"d":"2023-12-21","o":18.6,"h":19.02,"l":18.56,"c":18.85,"v":4595400},{"d":"2023-12-22","o":18.96,"h":19.32,"l":18.86,"c":19.1,"v":2907700},{"d":"2023-12-26","o":19.13,"h":19.44,"l":19.03,"c":19.36,"v":2204900},{"d":"2023-12-27","o":19.33,"h":19.4,"l":19.18,"c":19.28,"v":2940900},{"d":"2023-12-28","o":19.13,"h":19.5,"l":19.13,"c":19.35,"v":3077500},{"d":"2023-12-29","o":19.18,"h":19.41,"l":19.14,"c":19.25,"v":3749600},{"d":"2024-01-02","o":19.14,"h":19.53,"l":19,"c":19.34,"v":4785300},{"d":"2024-01-03","o":19.11,"h":19.16,"l":18.57,"c":18.93,"v":7540700},{"d":"2024-01-04","o":19.09,"h":19.13,"l":18.75,"c":18.87,"v":4501400},{"d":"2024-01-05","o":18.8,"h":19.35,"l":18.63,"c":18.8,"v":12185600},{"d":"2024-01-08","o":18.69,"h":19.24,"l":18.69,"c":19.07,"v":4824200},{"d":"2024-01-09","o":18.8,"h":19.13,"l":18.76,"c":18.86,"v":3265800},{"d":"2024-01-10","o":18.81,"h":19.05,"l":18.73,"c":18.88,"v":2884900},{"d":"2024-01-11","o":18.72,"h":18.77,"l":17.77,"c":18.03,"v":4921000},{"d":"2024-01-12","o":18.18,"h":18.54,"l":18.18,"c":18.44,"v":4861300},{"d":"2024-01-16","o":18.14,"h":18.32,"l":17.8,"c":17.89,"v":4828800},{"d":"2024-01-17","o":17.56,"h":17.81,"l":17.15,"c":17.4,"v":7030900},{"d":"2024-01-18","o":17.28,"h":17.42,"l":17.1,"c":17.38,"v":4630800},{"d":"2024-01-19","o":17.5,"h":17.51,"l":16.78,"c":16.89,"v":6380700},{"d":"2024-01-22","o":17,"h":17.38,"l":16.76,"c":16.78,"v":7773200},{"d":"2024-01-23","o":16.94,"h":16.98,"l":16.62,"c":16.81,"v":5105200},{"d":"2024-01-24","o":17.1,"h":17.16,"l":16.48,"c":16.5,"v":5300400},{"d":"2024-01-25","o":16.86,"h":17.42,"l":16.72,"c":17.13,"v":7909200},{"d":"2024-01-26","o":17.23,"h":17.41,"l":17.13,"c":17.15,"v":5193100},{"d":"2024-01-29","o":17.15,"h":17.36,"l":16.83,"c":17.28,"v":4556000},{"d":"2024-01-30","o":17.17,"h":17.24,"l":16.79,"c":16.97,"v":4965900},{"d":"2024-01-31","o":16.94,"h":17.02,"l":16.58,"c":16.68,"v":7354800},{"d":"2024-02-01","o":16.73,"h":17.16,"l":16.53,"c":17.16,"v":4543300},{"d":"2024-02-02","o":16.76,"h":17.3,"l":16.35,"c":17.02,"v":10426900},{"d":"2024-02-05","o":16.69,"h":16.77,"l":16.23,"c":16.51,"v":5550500},{"d":"2024-02-06","o":16.42,"h":16.65,"l":16.37,"c":16.5,"v":5464400},{"d":"2024-02-07","o":16.62,"h":16.71,"l":16.15,"c":16.32,"v":8234000},{"d":"2024-02-08","o":16.25,"h":16.33,"l":15.97,"c":16.2,"v":6388900},{"d":"2024-02-09","o":16.19,"h":16.48,"l":16.13,"c":16.46,"v":5498400},{"d":"2024-02-12","o":16.52,"h":16.9,"l":16.41,"c":16.88,"v":6294100},{"d":"2024-02-13","o":16.43,"h":16.54,"l":15.7,"c":16,"v":7946300},{"d":"2024-02-14","o":16.13,"h":16.36,"l":15.89,"c":16.14,"v":7907900},{"d":"2024-02-15","o":16.36,"h":16.92,"l":16.3,"c":16.78,"v":6395700},{"d":"2024-02-16","o":16.52,"h":16.85,"l":16.41,"c":16.77,"v":5774000},{"d":"2024-02-20","o":16.61,"h":16.89,"l":16.4,"c":16.42,"v":5732400},{"d":"2024-02-21","o":16.45,"h":16.64,"l":16.32,"c":16.55,"v":4480900},{"d":"2024-02-22","o":16.4,"h":16.56,"l":15.99,"c":16,"v":6579900},{"d":"2024-02-23","o":16.03,"h":16.21,"l":15.91,"c":16,"v":5890600},{"d":"2024-02-26","o":15.88,"h":15.94,"l":15.41,"c":15.55,"v":10295600},{"d":"2024-02-27","o":15.79,"h":16.02,"l":14.69,"c":15.1,"v":14453800},{"d":"2024-02-28","o":15.02,"h":15.38,"l":14.86,"c":15.06,"v":11942400},{"d":"2024-02-29","o":15.26,"h":15.55,"l":15.14,"c":15.2,"v":8748100},{"d":"2024-03-01","o":15.2,"h":15.51,"l":14.84,"c":15.47,"v":7914100},{"d":"2024-03-04","o":15.48,"h":16.24,"l":15.43,"c":16.07,"v":7255000},{"d":"2024-03-05","o":16.1,"h":17.18,"l":16.02,"c":16.15,"v":16423200},{"d":"2024-03-06","o":16.61,"h":16.72,"l":16.09,"c":16.22,"v":13567000},{"d":"2024-03-07","o":16.5,"h":16.53,"l":16.15,"c":16.16,"v":6692600},{"d":"2024-03-08","o":16.34,"h":16.4,"l":16.08,"c":16.25,"v":17778700},{"d":"2024-03-11","o":16.28,"h":16.67,"l":16.17,"c":16.39,"v":10349400},{"d":"2024-03-12","o":16.32,"h":16.36,"l":15.8,"c":15.94,"v":6213800},{"d":"2024-03-13","o":16.01,"h":16.2,"l":15.71,"c":15.75,"v":12248400},{"d":"2024-03-14","o":15.65,"h":15.81,"l":14.86,"c":15.03,"v":14105300},{"d":"2024-03-15","o":15.06,"h":15.26,"l":14.93,"c":15.01,"v":16883900},{"d":"2024-03-18","o":15,"h":15.06,"l":14.74,"c":14.88,"v":9107000},{"d":"2024-03-19","o":14.97,"h":15.68,"l":14.86,"c":15.54,"v":8790800},{"d":"2024-03-20","o":15.45,"h":15.61,"l":15.27,"c":15.54,"v":9195200},{"d":"2024-03-21","o":15.55,"h":15.9,"l":15.5,"c":15.76,"v":34627800},{"d":"2024-03-22","o":15.97,"h":16.34,"l":15.82,"c":16.24,"v":11787400},{"d":"2024-03-25","o":16.24,"h":16.53,"l":16.17,"c":16.45,"v":10622700},{"d":"2024-03-26","o":16.59,"h":16.88,"l":16.49,"c":16.64,"v":14859300},{"d":"2024-03-27","o":16.88,"h":17.29,"l":16.65,"c":17.25,"v":10702700},{"d":"2024-03-28","o":17.33,"h":17.98,"l":17.23,"c":17.93,"v":11908100},{"d":"2024-04-01","o":18.07,"h":18.11,"l":17.6,"c":18.07,"v":8752600},{"d":"2024-04-02","o":17.95,"h":18.11,"l":17.67,"c":17.82,"v":7593100},{"d":"2024-04-03","o":17.74,"h":17.99,"l":17.67,"c":17.9,"v":6434400},{"d":"2024-04-04","o":18.22,"h":18.65,"l":18.07,"c":18.14,"v":9475600},{"d":"2024-04-05","o":18,"h":18.28,"l":17.77,"c":18.08,"v":7587100},{"d":"2024-04-08","o":18.29,"h":18.38,"l":18.05,"c":18.3,"v":7052000},{"d":"2024-04-09","o":18.37,"h":18.54,"l":18.09,"c":18.29,"v":7804200},{"d":"2024-04-10","o":17.8,"h":17.82,"l":17.35,"c":17.68,"v":6844500},{"d":"2024-04-11","o":17.91,"h":17.92,"l":17.47,"c":17.82,"v":8324800},{"d":"2024-04-12","o":17.72,"h":17.97,"l":16.83,"c":16.85,"v":7682500},{"d":"2024-04-15","o":16.9,"h":17.2,"l":15.92,"c":16.16,"v":10443200},{"d":"2024-04-16","o":16.1,"h":16.23,"l":15.82,"c":15.91,"v":12295200},{"d":"2024-04-17","o":16.01,"h":16.33,"l":15.73,"c":16.14,"v":7886800},{"d":"2024-04-18","o":16.34,"h":16.51,"l":16.15,"c":16.27,"v":5497500},{"d":"2024-04-19","o":16.23,"h":16.49,"l":16.2,"c":16.4,"v":7100700},{"d":"2024-04-22","o":16.42,"h":16.76,"l":16.18,"c":16.7,"v":6514900},{"d":"2024-04-23","o":16.65,"h":17.33,"l":16.61,"c":17.13,"v":5742400},{"d":"2024-04-24","o":16.94,"h":17.44,"l":16.87,"c":17.37,"v":5290100},{"d":"2024-04-25","o":17.18,"h":17.36,"l":17.05,"c":17.13,"v":4465600},{"d":"2024-04-26","o":17.24,"h":17.47,"l":17.14,"c":17.21,"v":4772200},{"d":"2024-04-29","o":17.4,"h":17.96,"l":17.27,"c":17.86,"v":8094100},{"d":"2024-04-30","o":17.35,"h":17.94,"l":17.31,"c":17.9,"v":8122400},{"d":"2024-05-01","o":17.9,"h":18.55,"l":17.74,"c":18.17,"v":8971500},{"d":"2024-05-02","o":18.43,"h":19.01,"l":18.3,"c":18.93,"v":11059100},{"d":"2024-05-03","o":18.72,"h":19.68,"l":18.35,"c":18.67,"v":11127600},{"d":"2024-05-06","o":18.86,"h":19.01,"l":18.59,"c":18.88,"v":9578100},{"d":"2024-05-07","o":19.06,"h":19.3,"l":18.74,"c":18.84,"v":8983200},{"d":"2024-05-08","o":18.6,"h":19.54,"l":18.45,"c":19.37,"v":11959500},{"d":"2024-05-09","o":19.36,"h":20.05,"l":19.26,"c":19.99,"v":7898300},{"d":"2024-05-10","o":20.05,"h":20.45,"l":19.76,"c":19.94,"v":8197900},{"d":"2024-05-13","o":20,"h":20.21,"l":19.93,"c":19.96,"v":7010100},{"d":"2024-05-14","o":20.19,"h":20.45,"l":20.05,"c":20.32,"v":9218400},{"d":"2024-05-15","o":20.79,"h":21.29,"l":20.75,"c":21.13,"v":10406800},{"d":"2024-05-16","o":21.21,"h":21.6,"l":21.01,"c":21.21,"v":12829200},{"d":"2024-05-17","o":21.1,"h":21.5,"l":20.98,"c":21.28,"v":9083200},{"d":"2024-05-20","o":21.35,"h":21.47,"l":21.15,"c":21.28,"v":5920300},{"d":"2024-05-21","o":21.01,"h":21.3,"l":20.85,"c":21.04,"v":8788700},{"d":"2024-05-22","o":20.84,"h":21.3,"l":20.82,"c":20.93,"v":6937800},{"d":"2024-05-23","o":20.93,"h":21,"l":20.47,"c":20.56,"v":6524600},{"d":"2024-05-24","o":20.71,"h":21.03,"l":20.59,"c":20.91,"v":7006000},{"d":"2024-05-28","o":21.03,"h":21.52,"l":20.99,"c":21.13,"v":6978500},{"d":"2024-05-29","o":20.8,"h":21.16,"l":20.7,"c":21.07,"v":5329200},{"d":"2024-05-30","o":21.17,"h":21.83,"l":21.08,"c":21.77,"v":7466400},{"d":"2024-05-31","o":21.91,"h":22.21,"l":21.33,"c":21.59,"v":11403100},{"d":"2024-06-03","o":21.82,"h":21.82,"l":20.62,"c":20.76,"v":7078200},{"d":"2024-06-04","o":20.66,"h":20.85,"l":20.17,"c":20.49,"v":7232900},{"d":"2024-06-05","o":20.55,"h":21.12,"l":20.53,"c":20.86,"v":6247500},{"d":"2024-06-06","o":20.6,"h":20.9,"l":20.24,"c":20.36,"v":6630900},{"d":"2024-06-07","o":20.02,"h":20.38,"l":19.84,"c":19.87,"v":5768500},{"d":"2024-06-10","o":19.86,"h":20.5,"l":19.75,"c":20.38,"v":5453900},{"d":"2024-06-11","o":20.1,"h":20.28,"l":19.65,"c":19.83,"v":6538600},{"d":"2024-06-12","o":20.54,"h":20.63,"l":19.54,"c":19.66,"v":6665400},{"d":"2024-06-13","o":19.55,"h":19.93,"l":19.42,"c":19.6,"v":5093500},{"d":"2024-06-14","o":19.44,"h":19.62,"l":19.2,"c":19.34,"v":3960500},{"d":"2024-06-17","o":19.18,"h":19.21,"l":18.47,"c":18.84,"v":8519300},{"d":"2024-06-18","o":18.74,"h":19.11,"l":18.58,"c":18.96,"v":5872000},{"d":"2024-06-20","o":18.95,"h":19,"l":18.7,"c":18.86,"v":4682100},{"d":"2024-06-21","o":18.47,"h":18.83,"l":18.4,"c":18.47,"v":17808600},{"d":"2024-06-24","o":18.57,"h":19.14,"l":18.53,"c":18.99,"v":4883000},{"d":"2024-06-25","o":19.15,"h":19.24,"l":18.83,"c":18.9,"v":3922600},{"d":"2024-06-26","o":18.75,"h":19.31,"l":18.74,"c":18.91,"v":8909500},{"d":"2024-06-27","o":18.79,"h":19.17,"l":18.73,"c":19.09,"v":4599700},{"d":"2024-06-28","o":19.21,"h":19.21,"l":17.35,"c":17.57,"v":28445300},{"d":"2024-07-01","o":17.83,"h":17.89,"l":17.15,"c":17.44,"v":9712200},{"d":"2024-07-02","o":17.52,"h":17.75,"l":17.24,"c":17.53,"v":8387000},{"d":"2024-07-03","o":17.72,"h":18.04,"l":17.62,"c":17.89,"v":3243100},{"d":"2024-07-05","o":18.01,"h":18.05,"l":17.55,"c":17.71,"v":6928000},{"d":"2024-07-08","o":17.74,"h":17.93,"l":17.68,"c":17.85,"v":3802800},{"d":"2024-07-09","o":17.78,"h":18.01,"l":17.65,"c":17.68,"v":4176200},{"d":"2024-07-10","o":17.91,"h":17.99,"l":17.62,"c":17.92,"v":3388200},{"d":"2024-07-11","o":18.34,"h":18.72,"l":18.27,"c":18.65,"v":5480700},{"d":"2024-07-12","o":18.77,"h":19.13,"l":18.68,"c":18.89,"v":6349800},{"d":"2024-07-15","o":18.25,"h":18.32,"l":16.96,"c":17,"v":13899300},{"d":"2024-07-16","o":17.2,"h":17.7,"l":17.13,"c":17.65,"v":7590000},{"d":"2024-07-17","o":17.47,"h":17.57,"l":16.77,"c":16.89,"v":8844200},{"d":"2024-07-18","o":17.05,"h":17.22,"l":16.77,"c":17.08,"v":9984100},{"d":"2024-07-19","o":17.2,"h":17.28,"l":17.06,"c":17.1,"v":4641800},{"d":"2024-07-22","o":17.4,"h":17.57,"l":17.16,"c":17.52,"v":8080300},{"d":"2024-07-23","o":17.33,"h":17.88,"l":17.31,"c":17.56,"v":4993000},{"d":"2024-07-24","o":17.68,"h":17.91,"l":17.28,"c":17.31,"v":10045500},{"d":"2024-07-25","o":17.33,"h":17.51,"l":17.14,"c":17.23,"v":11284600},{"d":"2024-07-26","o":17.52,"h":17.67,"l":17.37,"c":17.52,"v":5224700},{"d":"2024-07-29","o":17.61,"h":17.72,"l":17.33,"c":17.59,"v":5334500},{"d":"2024-07-30","o":17.61,"h":17.71,"l":17.38,"c":17.55,"v":7028800},{"d":"2024-07-31","o":17.89,"h":18.07,"l":17.66,"c":17.79,"v":18534600},{"d":"2024-08-01","o":17.62,"h":17.96,"l":17.6,"c":17.91,"v":9614600},{"d":"2024-08-02","o":17.3,"h":17.66,"l":16.85,"c":17.13,"v":10660600},{"d":"2024-08-05","o":16.75,"h":16.95,"l":16,"c":16.29,"v":8794300},{"d":"2024-08-06","o":16.28,"h":16.94,"l":16.27,"c":16.52,"v":6182900},{"d":"2024-08-07","o":16.8,"h":17.01,"l":16.3,"c":16.39,"v":7055500},{"d":"2024-08-08","o":16.39,"h":16.82,"l":16.3,"c":16.65,"v":11742500},{"d":"2024-08-09","o":16.56,"h":16.77,"l":16.2,"c":16.66,"v":7689200},{"d":"2024-08-12","o":16.65,"h":16.74,"l":16.44,"c":16.71,"v":6237000},{"d":"2024-08-13","o":16.9,"h":16.95,"l":16.64,"c":16.89,"v":6322000},{"d":"2024-08-14","o":16.94,"h":17.1,"l":16.63,"c":16.94,"v":5670200},{"d":"2024-08-15","o":16.94,"h":17.46,"l":16.9,"c":17.27,"v":7799600},{"d":"2024-08-16","o":17.26,"h":17.38,"l":17.16,"c":17.26,"v":6108300},{"d":"2024-08-19","o":17.24,"h":17.49,"l":17.19,"c":17.37,"v":5804400},{"d":"2024-08-20","o":17.29,"h":17.47,"l":17.24,"c":17.38,"v":7780300},{"d":"2024-08-21","o":17.43,"h":17.76,"l":17.33,"c":17.67,"v":5766400},{"d":"2024-08-22","o":17.66,"h":17.84,"l":17.54,"c":17.77,"v":6082900},{"d":"2024-08-23","o":17.87,"h":18.23,"l":17.75,"c":18.08,"v":6788500},{"d":"2024-08-26","o":18.17,"h":18.21,"l":17.89,"c":17.9,"v":4255700},{"d":"2024-08-27","o":17.8,"h":17.9,"l":17.34,"c":17.37,"v":5240900},{"d":"2024-08-28","o":17.38,"h":17.45,"l":17.12,"c":17.2,"v":4646100},{"d":"2024-08-29","o":17.25,"h":17.39,"l":16.98,"c":17.26,"v":5947700},{"d":"2024-08-30","o":17.41,"h":17.45,"l":17,"c":17.13,"v":5713800},{"d":"2024-09-03","o":17.13,"h":17.14,"l":16.65,"c":16.75,"v":7982100},{"d":"2024-09-04","o":16.76,"h":17.1,"l":16.72,"c":16.94,"v":8667000},{"d":"2024-09-05","o":17.11,"h":17.18,"l":16.83,"c":16.94,"v":7326600},{"d":"2024-09-06","o":17,"h":17.04,"l":16.18,"c":16.19,"v":8732000},{"d":"2024-09-09","o":16.21,"h":16.32,"l":16.11,"c":16.2,"v":7817700},{"d":"2024-09-10","o":16.24,"h":16.7,"l":16.22,"c":16.44,"v":6992100},{"d":"2024-09-11","o":16.78,"h":17.88,"l":16.75,"c":17.86,"v":13642600},{"d":"2024-09-12","o":17.95,"h":18.43,"l":17.69,"c":18.12,"v":9276000},{"d":"2024-09-13","o":18.34,"h":18.65,"l":18.21,"c":18.54,"v":7082900},{"d":"2024-09-16","o":18.58,"h":19.23,"l":18.58,"c":19.01,"v":10000500},{"d":"2024-09-17","o":19.2,"h":19.59,"l":19.08,"c":19.24,"v":12312200},{"d":"2024-09-18","o":19.3,"h":19.65,"l":19.06,"c":19.26,"v":10658500},{"d":"2024-09-19","o":19.56,"h":19.65,"l":18.85,"c":18.9,"v":13604000},{"d":"2024-09-20","o":19.16,"h":19.16,"l":18.74,"c":18.9,"v":19704200},{"d":"2024-09-23","o":18.93,"h":19.34,"l":18.92,"c":19.32,"v":10068500},{"d":"2024-09-24","o":19.35,"h":19.64,"l":19.1,"c":19.11,"v":9284400},{"d":"2024-09-25","o":19.16,"h":19.63,"l":19.16,"c":19.53,"v":8380700},{"d":"2024-09-26","o":19.7,"h":20.02,"l":19.52,"c":19.64,"v":6737500},{"d":"2024-09-27","o":19.85,"h":20.18,"l":19.85,"c":20.07,"v":6670300},{"d":"2024-09-30","o":20.09,"h":20.2,"l":19.85,"c":20.06,"v":7123800},{"d":"2024-10-01","o":19.98,"h":20.3,"l":19.62,"c":20.24,"v":6086000},{"d":"2024-10-02","o":20.01,"h":20.25,"l":19.77,"c":19.89,"v":6538500},{"d":"2024-10-03","o":19.92,"h":20.01,"l":19.1,"c":19.13,"v":8837100},{"d":"2024-10-04","o":19.08,"h":19.29,"l":18.77,"c":18.91,"v":10667600},{"d":"2024-10-07","o":18.84,"h":19,"l":18.48,"c":18.67,"v":7919000},{"d":"2024-10-08","o":18.46,"h":18.58,"l":18.12,"c":18.15,"v":4914400},{"d":"2024-10-09","o":18,"h":18.15,"l":17.6,"c":17.69,"v":7439000},{"d":"2024-10-10","o":17.68,"h":17.68,"l":17.33,"c":17.33,"v":7463400},{"d":"2024-10-11","o":17.23,"h":17.41,"l":17.08,"c":17.32,"v":7075000},{"d":"2024-10-14","o":17.32,"h":17.52,"l":17.3,"c":17.46,"v":5815300},{"d":"2024-10-15","o":18.07,"h":18.31,"l":17.37,"c":17.41,"v":10491900},{"d":"2024-10-16","o":17.59,"h":17.95,"l":17.52,"c":17.89,"v":10226900},{"d":"2024-10-17","o":17.89,"h":17.98,"l":17.18,"c":17.25,"v":8137500},{"d":"2024-10-18","o":17.38,"h":17.47,"l":17.19,"c":17.47,"v":4422400},{"d":"2024-10-21","o":17.52,"h":17.67,"l":17.09,"c":17.21,"v":7460900},{"d":"2024-10-22","o":17.02,"h":17.14,"l":16.73,"c":17,"v":11199300},{"d":"2024-10-23","o":16.92,"h":17.33,"l":16.83,"c":17.08,"v":9463600},{"d":"2024-10-24","o":17.06,"h":17.17,"l":16.85,"c":16.98,"v":6478700},{"d":"2024-10-25","o":17.09,"h":17.22,"l":16.9,"c":16.96,"v":6809000},{"d":"2024-10-28","o":17.07,"h":17.37,"l":17.03,"c":17.05,"v":5239100},{"d":"2024-10-29","o":16.85,"h":16.86,"l":16.37,"c":16.52,"v":11215700},{"d":"2024-10-30","o":16.6,"h":16.65,"l":16.37,"c":16.42,"v":11624000},{"d":"2024-10-31","o":16.42,"h":16.61,"l":16.35,"c":16.49,"v":14759600},{"d":"2024-11-01","o":16.09,"h":16.2,"l":14.68,"c":14.71,"v":30895200},{"d":"2024-11-04","o":14.9,"h":15.67,"l":14.86,"c":15.23,"v":15466000},{"d":"2024-11-05","o":15.07,"h":15.52,"l":14.81,"c":15.51,"v":14503200},{"d":"2024-11-06","o":14.68,"h":14.71,"l":13.85,"c":14.2,"v":30290800},{"d":"2024-11-07","o":14.16,"h":14.23,"l":13.62,"c":13.65,"v":25879800},{"d":"2024-11-08","o":13.56,"h":13.83,"l":13.3,"c":13.6,"v":19844700},{"d":"2024-11-11","o":13.86,"h":13.94,"l":13.33,"c":13.89,"v":21883800},{"d":"2024-11-12","o":13.97,"h":14.12,"l":13.27,"c":13.45,"v":14508400},{"d":"2024-11-13","o":13.63,"h":13.65,"l":13.38,"c":13.62,"v":11706100},{"d":"2024-11-14","o":13.69,"h":14.36,"l":13.58,"c":14,"v":13488300},{"d":"2024-11-15","o":14.13,"h":14.17,"l":13.75,"c":13.97,"v":11948600},{"d":"2024-11-18","o":13.86,"h":13.93,"l":13.73,"c":13.74,"v":8499600},{"d":"2024-11-19","o":13.6,"h":13.83,"l":13.46,"c":13.75,"v":11811200},{"d":"2024-11-20","o":13.75,"h":13.82,"l":13.16,"c":13.28,"v":17947500},{"d":"2024-11-21","o":13.26,"h":13.38,"l":13.04,"c":13.25,"v":21346600},{"d":"2024-11-22","o":13.29,"h":13.53,"l":12.97,"c":13.04,"v":29753100},{"d":"2024-11-25","o":13.13,"h":13.38,"l":13.05,"c":13.16,"v":17646800},{"d":"2024-11-26","o":13,"h":13.05,"l":12.53,"c":12.58,"v":20868700},{"d":"2024-11-27","o":12.65,"h":13.19,"l":12.65,"c":12.99,"v":16716300},{"d":"2024-11-29","o":13,"h":13.16,"l":12.96,"c":13.04,"v":7963500},{"d":"2024-12-02","o":13.06,"h":13.28,"l":12.88,"c":13.01,"v":11820600},{"d":"2024-12-03","o":13.11,"h":13.38,"l":13.03,"c":13.05,"v":13176900},{"d":"2024-12-04","o":13.01,"h":13.95,"l":13.01,"c":13.43,"v":24649700},{"d":"2024-12-05","o":13.5,"h":13.65,"l":13.2,"c":13.29,"v":13809100},{"d":"2024-12-06","o":13.39,"h":13.49,"l":13.01,"c":13.05,"v":8687500},{"d":"2024-12-09","o":13.31,"h":13.95,"l":13.22,"c":13.6,"v":18021600},{"d":"2024-12-10","o":13.45,"h":13.77,"l":13.41,"c":13.64,"v":13348900},{"d":"2024-12-11","o":13.67,"h":13.79,"l":13.51,"c":13.59,"v":14140300},{"d":"2024-12-12","o":13.62,"h":13.79,"l":13.51,"c":13.52,"v":12058100},{"d":"2024-12-13","o":13.5,"h":13.61,"l":13.09,"c":13.35,"v":10761000},{"d":"2024-12-16","o":13.18,"h":13.31,"l":13.11,"c":13.15,"v":11369200},{"d":"2024-12-17","o":13.08,"h":13.25,"l":12.8,"c":12.87,"v":10465700},{"d":"2024-12-18","o":12.9,"h":13.11,"l":12.49,"c":12.5,"v":12404900},{"d":"2024-12-19","o":12.45,"h":12.58,"l":12.24,"c":12.44,"v":15220600},{"d":"2024-12-20","o":12.36,"h":13.11,"l":12.36,"c":13,"v":25105700},{"d":"2024-12-23","o":12.89,"h":13.09,"l":12.78,"c":13.06,"v":10108300},{"d":"2024-12-24","o":13,"h":13.05,"l":12.88,"c":13.02,"v":3967400},{"d":"2024-12-26","o":12.96,"h":12.99,"l":12.76,"c":12.84,"v":7272100},{"d":"2024-12-27","o":12.75,"h":12.83,"l":12.58,"c":12.75,"v":9280700},{"d":"2024-12-30","o":12.67,"h":12.71,"l":12.34,"c":12.65,"v":10800300},{"d":"2024-12-31","o":12.7,"h":13.1,"l":12.66,"c":12.87,"v":9508000},{"d":"2025-01-02","o":13.05,"h":13.21,"l":12.96,"c":13.05,"v":8670100},{"d":"2025-01-03","o":13.15,"h":13.38,"l":13.02,"c":13.23,"v":8762900},{"d":"2025-01-06","o":13.3,"h":13.44,"l":13,"c":13.01,"v":12320300},{"d":"2025-01-07","o":13.22,"h":13.26,"l":12.84,"c":12.95,"v":12871800},{"d":"2025-01-08","o":12.81,"h":12.81,"l":12.09,"c":12.4,"v":17785700},{"d":"2025-01-10","o":12.3,"h":12.31,"l":11.96,"c":12.02,"v":16108800},{"d":"2025-01-13","o":12,"h":12.08,"l":11.57,"c":11.69,"v":14181400},{"d":"2025-01-14","o":11.78,"h":12,"l":11.71,"c":11.85,"v":11151300},{"d":"2025-01-15","o":12.18,"h":12.33,"l":11.75,"c":11.77,"v":9278300},{"d":"2025-01-16","o":11.74,"h":12.12,"l":11.71,"c":12,"v":14563000},{"d":"2025-01-17","o":12.03,"h":12.11,"l":11.71,"c":11.82,"v":12469700},{"d":"2025-01-21","o":11.95,"h":11.98,"l":11.69,"c":11.75,"v":13194000},{"d":"2025-01-22","o":11.65,"h":11.71,"l":11.09,"c":11.13,"v":17876100},{"d":"2025-01-23","o":11.15,"h":11.58,"l":11.08,"c":11.53,"v":14042700},{"d":"2025-01-24","o":11.58,"h":11.84,"l":11.57,"c":11.6,"v":12143900},{"d":"2025-01-27","o":11.55,"h":11.72,"l":11.18,"c":11.44,"v":15476500},{"d":"2025-01-28","o":11.43,"h":11.48,"l":10.81,"c":11.01,"v":22668100},{"d":"2025-01-29","o":11.12,"h":11.26,"l":11.07,"c":11.15,"v":14872400},{"d":"2025-01-30","o":11.29,"h":11.42,"l":11.11,"c":11.27,"v":13074100},{"d":"2025-01-31","o":11.18,"h":11.25,"l":10.92,"c":11,"v":21783800},{"d":"2025-02-03","o":10.81,"h":10.85,"l":10.39,"c":10.71,"v":19129300},{"d":"2025-02-04","o":10.6,"h":10.75,"l":10.33,"c":10.61,"v":15267800},{"d":"2025-02-05","o":10.63,"h":10.73,"l":10.41,"c":10.48,"v":14480200},{"d":"2025-02-06","o":10.54,"h":10.91,"l":10.49,"c":10.82,"v":11712800},{"d":"2025-02-07","o":10.81,"h":10.84,"l":10.54,"c":10.57,"v":9380100},{"d":"2025-02-10","o":10.6,"h":10.84,"l":10.52,"c":10.75,"v":10232700},{"d":"2025-02-11","o":10.45,"h":10.5,"l":10,"c":10.23,"v":26357200},{"d":"2025-02-12","o":10.09,"h":10.16,"l":10,"c":10.09,"v":14970500},{"d":"2025-02-13","o":10.15,"h":10.2,"l":9.9,"c":10.14,"v":13016500},{"d":"2025-02-14","o":10.16,"h":10.26,"l":9.91,"c":9.93,"v":18458200},{"d":"2025-02-18","o":9.98,"h":10.33,"l":9.88,"c":10.29,"v":16920900},{"d":"2025-02-19","o":10.28,"h":10.43,"l":10.25,"c":10.4,"v":10035800},{"d":"2025-02-20","o":10.46,"h":10.83,"l":10.42,"c":10.67,"v":13167600},{"d":"2025-02-21","o":10.78,"h":10.94,"l":10.55,"c":10.59,"v":19723000},{"d":"2025-02-24","o":10.57,"h":10.73,"l":10.36,"c":10.72,"v":10345900},{"d":"2025-02-25","o":10.72,"h":10.97,"l":10.6,"c":10.86,"v":12792000},{"d":"2025-02-26","o":10.95,"h":11.04,"l":10.7,"c":10.92,"v":12192600},{"d":"2025-02-27","o":10.97,"h":10.97,"l":10.38,"c":10.38,"v":16285600},{"d":"2025-02-28","o":11.05,"h":12,"l":10.75,"c":11.59,"v":71508400},{"d":"2025-03-03","o":11.15,"h":11.62,"l":10.98,"c":11.19,"v":25025200},{"d":"2025-03-04","o":11.26,"h":11.34,"l":10.74,"c":10.82,"v":20308000},{"d":"2025-03-05","o":10.8,"h":11.02,"l":10.65,"c":10.96,"v":13399300},{"d":"2025-03-06","o":10.86,"h":10.9,"l":10.57,"c":10.87,"v":10358800},{"d":"2025-03-07","o":10.88,"h":11.48,"l":10.83,"c":11.25,"v":20483000},{"d":"2025-03-10","o":11.16,"h":11.92,"l":11.15,"c":11.78,"v":20807600},{"d":"2025-03-11","o":11.85,"h":12.08,"l":11.72,"c":11.99,"v":16320000},{"d":"2025-03-12","o":11.69,"h":11.9,"l":11.53,"c":11.83,"v":11100100},{"d":"2025-03-13","o":11.87,"h":12.43,"l":11.87,"c":12.28,"v":16779800},{"d":"2025-03-14","o":12.41,"h":12.57,"l":12.07,"c":12.31,"v":13828200},{"d":"2025-03-17","o":12.44,"h":13.18,"l":12.27,"c":13.05,"v":18247100},{"d":"2025-03-18","o":12.85,"h":13.01,"l":12.69,"c":12.92,"v":13361900},{"d":"2025-03-19","o":12.88,"h":13.05,"l":12.8,"c":12.98,"v":10427200},{"d":"2025-03-20","o":13,"h":13.24,"l":12.91,"c":13.16,"v":10160200},{"d":"2025-03-21","o":13.11,"h":13.17,"l":12.75,"c":13.05,"v":23655300},{"d":"2025-03-24","o":12.96,"h":13.07,"l":12.75,"c":12.88,"v":10513700},{"d":"2025-03-25","o":12.9,"h":12.92,"l":12.48,"c":12.66,"v":11417600},{"d":"2025-03-26","o":12.68,"h":12.81,"l":12.42,"c":12.49,"v":10499700},{"d":"2025-03-27","o":12.49,"h":12.63,"l":12.36,"c":12.43,"v":6917000},{"d":"2025-03-28","o":12.52,"h":12.73,"l":12.4,"c":12.41,"v":11105600},{"d":"2025-03-31","o":12.19,"h":12.53,"l":12.03,"c":12.42,"v":10863300},{"d":"2025-04-01","o":12.57,"h":12.57,"l":12.24,"c":12.37,"v":7998200},{"d":"2025-04-02","o":12.35,"h":12.52,"l":12.27,"c":12.48,"v":9354400},{"d":"2025-04-03","o":12,"h":12.28,"l":11.86,"c":11.9,"v":19800900},{"d":"2025-04-04","o":11.45,"h":11.45,"l":10.52,"c":10.78,"v":19561200},{"d":"2025-04-07","o":10.51,"h":11.01,"l":10.14,"c":10.69,"v":17012000},{"d":"2025-04-08","o":10.93,"h":11,"l":10.15,"c":10.23,"v":16248600},{"d":"2025-04-09","o":10.09,"h":11.23,"l":9.91,"c":11.14,"v":19457000},{"d":"2025-04-10","o":10.6,"h":10.73,"l":10.05,"c":10.3,"v":17437700},{"d":"2025-04-11","o":10.33,"h":10.39,"l":9.99,"c":10.3,"v":12487100},{"d":"2025-04-14","o":10.47,"h":10.65,"l":10.31,"c":10.48,"v":13416200},{"d":"2025-04-15","o":10.46,"h":10.67,"l":10.21,"c":10.27,"v":12446000},{"d":"2025-04-16","o":10.22,"h":10.33,"l":9.86,"c":9.96,"v":15587000},{"d":"2025-04-17","o":10.02,"h":10.26,"l":9.95,"c":10.18,"v":10475700},{"d":"2025-04-21","o":10.06,"h":10.2,"l":9.57,"c":9.8,"v":13719100},{"d":"2025-04-22","o":9.93,"h":10.06,"l":9.8,"c":9.98,"v":9778600},{"d":"2025-04-23","o":10.28,"h":10.46,"l":10.05,"c":10.12,"v":10423400},{"d":"2025-04-24","o":10.22,"h":10.32,"l":10.06,"c":10.12,"v":13945100},{"d":"2025-04-25","o":10.08,"h":10.12,"l":9.91,"c":10.05,"v":13192100},{"d":"2025-04-28","o":10.09,"h":10.26,"l":10.06,"c":10.19,"v":13953800},{"d":"2025-04-29","o":10.16,"h":10.47,"l":10.14,"c":10.37,"v":13877400},{"d":"2025-04-30","o":10.3,"h":10.3,"l":9.92,"c":10,"v":18034800},{"d":"2025-05-01","o":9.9,"h":10.26,"l":9.9,"c":9.95,"v":17623700},{"d":"2025-05-02","o":10.1,"h":10.39,"l":9.91,"c":10.18,"v":17920100},{"d":"2025-05-05","o":10.22,"h":10.28,"l":9.96,"c":10.26,"v":16502400},{"d":"2025-05-06","o":10.23,"h":10.6,"l":10.2,"c":10.44,"v":12178400},{"d":"2025-05-07","o":10.26,"h":10.49,"l":10.19,"c":10.3,"v":10993400},{"d":"2025-05-08","o":10.39,"h":10.94,"l":10.28,"c":10.82,"v":14049100},{"d":"2025-05-09","o":10.92,"h":11.25,"l":10.79,"c":11.12,"v":14690100},{"d":"2025-05-12","o":11.51,"h":11.9,"l":11.37,"c":11.87,"v":24137700},{"d":"2025-05-13","o":11.95,"h":12.64,"l":11.95,"c":12.55,"v":23720200},{"d":"2025-05-14","o":12.46,"h":12.55,"l":12.29,"c":12.52,"v":23330800},{"d":"2025-05-15","o":12.42,"h":12.67,"l":12.32,"c":12.4,"v":14632400},{"d":"2025-05-16","o":12.51,"h":12.51,"l":12.14,"c":12.21,"v":13460500},{"d":"2025-05-19","o":12.02,"h":12.06,"l":11.36,"c":11.71,"v":19366800},{"d":"2025-05-20","o":11.28,"h":11.51,"l":11.16,"c":11.24,"v":25909700},{"d":"2025-05-21","o":11.26,"h":11.26,"l":10.12,"c":10.13,"v":44831900},{"d":"2025-05-22","o":9.85,"h":9.89,"l":9.46,"c":9.63,"v":40712700},{"d":"2025-05-23","o":9.54,"h":10.07,"l":9.53,"c":9.99,"v":22740500},{"d":"2025-05-27","o":10.07,"h":10.11,"l":9.86,"c":10.07,"v":13960900},{"d":"2025-05-28","o":10,"h":10.05,"l":9.58,"c":9.7,"v":17583000},{"d":"2025-05-29","o":9.8,"h":10.09,"l":9.75,"c":10.05,"v":11828100},{"d":"2025-05-30","o":10.01,"h":10.21,"l":9.92,"c":10.09,"v":11261000},{"d":"2025-06-02","o":10.02,"h":10.28,"l":9.96,"c":10.18,"v":12773400},{"d":"2025-06-03","o":10.31,"h":10.35,"l":10.06,"c":10.27,"v":10549000},{"d":"2025-06-04","o":10.33,"h":10.33,"l":10.09,"c":10.17,"v":9996900},{"d":"2025-06-05","o":10.22,"h":10.62,"l":10.04,"c":10.51,"v":16978500},{"d":"2025-06-06","o":10.61,"h":10.95,"l":10.52,"c":10.89,"v":17205200},{"d":"2025-06-09","o":10.99,"h":11.08,"l":10.67,"c":10.88,"v":11537500},{"d":"2025-06-10","o":11.07,"h":11.4,"l":10.91,"c":11.29,"v":18812700},{"d":"2025-06-11","o":11.43,"h":11.52,"l":11.3,"c":11.48,"v":11586100},{"d":"2025-06-12","o":11.48,"h":11.77,"l":11.46,"c":11.54,"v":18362600},{"d":"2025-06-13","o":11.4,"h":11.52,"l":11.08,"c":11.44,"v":16793900},{"d":"2025-06-16","o":11.53,"h":11.73,"l":11.3,"c":11.46,"v":11948600},{"d":"2025-06-17","o":11.44,"h":11.44,"l":10.4,"c":10.53,"v":28143100},{"d":"2025-06-18","o":10.5,"h":10.81,"l":10.45,"c":10.52,"v":18232800},{"d":"2025-06-20","o":10.6,"h":10.7,"l":10.4,"c":10.41,"v":18140300},{"d":"2025-06-23","o":10.43,"h":10.49,"l":10.07,"c":10.15,"v":13611700},{"d":"2025-06-24","o":10.2,"h":10.49,"l":10.16,"c":10.47,"v":17165100},{"d":"2025-06-25","o":10.43,"h":10.66,"l":10.36,"c":10.5,"v":9776000},{"d":"2025-06-26","o":10.58,"h":10.92,"l":10.54,"c":10.81,"v":11127100},{"d":"2025-06-27","o":10.85,"h":10.89,"l":10.61,"c":10.72,"v":13078300},{"d":"2025-06-30","o":10.2,"h":10.58,"l":10.02,"c":10.52,"v":24219300},{"d":"2025-07-01","o":10.55,"h":11.06,"l":10.36,"c":10.77,"v":27268100},{"d":"2025-07-02","o":10.85,"h":11.42,"l":10.79,"c":11.13,"v":20482100},{"d":"2025-07-03","o":11.36,"h":11.63,"l":11.28,"c":11.52,"v":13837900},{"d":"2025-07-07","o":11.4,"h":11.65,"l":11.32,"c":11.52,"v":11717000},{"d":"2025-07-08","o":11.13,"h":11.28,"l":10.98,"c":11.07,"v":19675200},{"d":"2025-07-09","o":12.76,"h":13.34,"l":12.5,"c":13.26,"v":70142200},{"d":"2025-07-10","o":13.09,"h":13.11,"l":12.36,"c":12.41,"v":35389100},{"d":"2025-07-11","o":12.27,"h":12.75,"l":12.15,"c":12.59,"v":20994400},{"d":"2025-07-14","o":12.56,"h":12.81,"l":12.42,"c":12.58,"v":15830000},{"d":"2025-07-15","o":12.77,"h":13.21,"l":12.66,"c":13.14,"v":20842500},{"d":"2025-07-16","o":13.28,"h":13.45,"l":12.78,"c":13.02,"v":12922400},{"d":"2025-07-17","o":13.14,"h":13.38,"l":13.08,"c":13.19,"v":12464500},{"d":"2025-07-18","o":13.25,"h":13.43,"l":13.2,"c":13.37,"v":9223800},{"d":"2025-07-21","o":13.51,"h":13.88,"l":13.4,"c":13.69,"v":18075400},{"d":"2025-07-22","o":13.78,"h":13.9,"l":13.6,"c":13.81,"v":10987900},{"d":"2025-07-23","o":13.91,"h":14,"l":13.67,"c":13.94,"v":9254400},{"d":"2025-07-24","o":13.9,"h":13.93,"l":13.55,"c":13.8,"v":8090800},{"d":"2025-07-25","o":13.82,"h":13.88,"l":13.67,"c":13.8,"v":7837600},{"d":"2025-07-28","o":13.81,"h":13.85,"l":13.44,"c":13.51,"v":10307000},{"d":"2025-07-29","o":13.49,"h":13.59,"l":13.23,"c":13.43,"v":11333500},{"d":"2025-07-30","o":13.38,"h":13.4,"l":12.92,"c":13.08,"v":9419600},{"d":"2025-07-31","o":13.1,"h":13.24,"l":12.97,"c":13.15,"v":15200000},{"d":"2025-08-01","o":13.16,"h":13.76,"l":13,"c":13.23,"v":19650900},{"d":"2025-08-04","o":13.34,"h":13.56,"l":13.17,"c":13.43,"v":9850700},{"d":"2025-08-05","o":13.47,"h":13.48,"l":12.67,"c":12.73,"v":9892100},{"d":"2025-08-06","o":12.77,"h":13.11,"l":12.69,"c":12.84,"v":8651300},{"d":"2025-08-07","o":13.1,"h":13.25,"l":12.82,"c":12.85,"v":6860200},{"d":"2025-08-08","o":12.86,"h":13.13,"l":12.8,"c":13.12,"v":6522000},{"d":"2025-08-11","o":13.15,"h":13.28,"l":12.71,"c":12.8,"v":6236900},{"d":"2025-08-12","o":12.87,"h":13.06,"l":12.76,"c":12.91,"v":5914900},{"d":"2025-08-13","o":12.93,"h":13.28,"l":12.84,"c":13.05,"v":6164500},{"d":"2025-08-14","o":12.83,"h":13.03,"l":12.63,"c":12.94,"v":5770600},{"d":"2025-08-15","o":12.98,"h":13.54,"l":12.81,"c":13.31,"v":13878400},{"d":"2025-08-18","o":13.35,"h":13.5,"l":13.29,"c":13.36,"v":9581000},{"d":"2025-08-19","o":13.42,"h":13.58,"l":13.27,"c":13.3,"v":12492300},{"d":"2025-08-20","o":13.36,"h":13.45,"l":13.01,"c":13.2,"v":6568600},{"d":"2025-08-21","o":13.16,"h":13.19,"l":12.89,"c":12.97,"v":6464600},{"d":"2025-08-22","o":13.07,"h":13.52,"l":13.03,"c":13.49,"v":6481500},{"d":"2025-08-25","o":13.41,"h":13.62,"l":13.31,"c":13.49,"v":6339600},{"d":"2025-08-26","o":13.49,"h":13.54,"l":13.34,"c":13.34,"v":6535900},{"d":"2025-08-27","o":13.29,"h":13.48,"l":13.22,"c":13.36,"v":7315000},{"d":"2025-08-28","o":13.44,"h":13.56,"l":13.3,"c":13.48,"v":7638700},{"d":"2025-08-29","o":13.46,"h":13.66,"l":13.43,"c":13.54,"v":8383900},{"d":"2025-09-02","o":13.35,"h":13.42,"l":13.16,"c":13.41,"v":7490700},{"d":"2025-09-03","o":13.35,"h":13.44,"l":13.19,"c":13.23,"v":6474600},{"d":"2025-09-04","o":13.32,"h":13.32,"l":12.34,"c":12.81,"v":14742500},{"d":"2025-09-05","o":12.88,"h":13.1,"l":12.67,"c":12.93,"v":12318500},{"d":"2025-09-08","o":12.99,"h":12.99,"l":12.63,"c":12.72,"v":7808200},{"d":"2025-09-09","o":12.76,"h":12.81,"l":12.56,"c":12.72,"v":6095100},{"d":"2025-09-10","o":12.76,"h":12.88,"l":12.65,"c":12.73,"v":8260800},{"d":"2025-09-11","o":12.8,"h":12.99,"l":12.78,"c":12.85,"v":10472000},{"d":"2025-09-12","o":12.8,"h":13.01,"l":12.7,"c":12.88,"v":12349600},{"d":"2025-09-15","o":12.93,"h":13.2,"l":12.87,"c":13.03,"v":14860600},{"d":"2025-09-16","o":13.01,"h":13.04,"l":12.69,"c":12.7,"v":8826000},{"d":"2025-09-17","o":12.72,"h":12.85,"l":12.33,"c":12.51,"v":12631800},{"d":"2025-09-18","o":12.61,"h":12.98,"l":12.52,"c":12.95,"v":7340100},{"d":"2025-09-19","o":13.03,"h":13.09,"l":12.75,"c":13.05,"v":13127500},{"d":"2025-09-22","o":13.08,"h":13.18,"l":12.9,"c":13.13,"v":6105000},{"d":"2025-09-23","o":13.19,"h":13.5,"l":13.12,"c":13.14,"v":7183300},{"d":"2025-09-24","o":13.16,"h":13.45,"l":13.07,"c":13.36,"v":10851800},{"d":"2025-09-25","o":13.32,"h":13.36,"l":12.97,"c":13.03,"v":7644900},{"d":"2025-09-26","o":13.11,"h":13.42,"l":13.11,"c":13.24,"v":5898400},{"d":"2025-09-29","o":13.3,"h":13.37,"l":13.1,"c":13.16,"v":9288700},{"d":"2025-09-30","o":13.12,"h":13.27,"l":12.97,"c":13.16,"v":6187500},{"d":"2025-10-01","o":14.92,"h":15.51,"l":14.74,"c":15.37,"v":58988500},{"d":"2025-10-02","o":15.33,"h":15.33,"l":14.12,"c":14.29,"v":29422700},{"d":"2025-10-03","o":14.5,"h":14.64,"l":14.25,"c":14.58,"v":14296000},{"d":"2025-10-06","o":14.6,"h":14.68,"l":14.16,"c":14.27,"v":14574500},{"d":"2025-10-07","o":14.27,"h":14.58,"l":14.25,"c":14.4,"v":10747400},{"d":"2025-10-08","o":14.51,"h":14.85,"l":14.32,"c":14.73,"v":13480200},{"d":"2025-10-09","o":14.8,"h":14.89,"l":14.52,"c":14.57,"v":8210800},{"d":"2025-10-10","o":14.65,"h":14.77,"l":14.05,"c":14.07,"v":9074500},{"d":"2025-10-13","o":14.44,"h":14.64,"l":14.24,"c":14.44,"v":11563700},{"d":"2025-10-14","o":14.3,"h":14.53,"l":14.26,"c":14.39,"v":7653000},{"d":"2025-10-15","o":14.69,"h":15,"l":14.62,"c":14.75,"v":11038300},{"d":"2025-10-16","o":14.86,"h":15,"l":14.7,"c":14.82,"v":6478000},{"d":"2025-10-17","o":14.69,"h":14.71,"l":14.46,"c":14.58,"v":8815100},{"d":"2025-10-20","o":14.7,"h":14.79,"l":14.37,"c":14.4,"v":6856300},{"d":"2025-10-21","o":14.48,"h":14.5,"l":14.19,"c":14.32,"v":4900900},{"d":"2025-10-22","o":14.35,"h":14.43,"l":13.98,"c":14.29,"v":9979700},{"d":"2025-10-23","o":14.43,"h":14.45,"l":14.13,"c":14.2,"v":5771900},{"d":"2025-10-24","o":14.49,"h":14.73,"l":14.37,"c":14.55,"v":7043600},{"d":"2025-10-27","o":14.61,"h":14.66,"l":14.39,"c":14.49,"v":7837400},{"d":"2025-10-28","o":14.52,"h":14.57,"l":14.23,"c":14.46,"v":6781600},{"d":"2025-10-29","o":14.55,"h":14.57,"l":14.28,"c":14.37,"v":5900100},{"d":"2025-10-30","o":14.28,"h":14.4,"l":13.99,"c":14.02,"v":7956700},{"d":"2025-10-31","o":13.77,"h":13.96,"l":13.55,"c":13.87,"v":14090300},{"d":"2025-11-03","o":13.89,"h":13.89,"l":13.44,"c":13.62,"v":9559400},{"d":"2025-11-04","o":13.28,"h":13.74,"l":13.21,"c":13.44,"v":10859400},{"d":"2025-11-05","o":13.48,"h":14.43,"l":13.37,"c":14.22,"v":15497800},{"d":"2025-11-06","o":14.35,"h":14.6,"l":13.92,"c":14.19,"v":11561800},{"d":"2025-11-07","o":14,"h":14.15,"l":13.72,"c":14.13,"v":12468900},{"d":"2025-11-10","o":14.33,"h":14.34,"l":13.89,"c":14.21,"v":6632800},{"d":"2025-11-11","o":14.35,"h":14.37,"l":14.02,"c":14.27,"v":7805000},{"d":"2025-11-12","o":14.27,"h":14.27,"l":13.96,"c":14.07,"v":7859200},{"d":"2025-11-13","o":14.01,"h":14.14,"l":13.62,"c":13.67,"v":9732800},{"d":"2025-11-14","o":13.48,"h":14.03,"l":13.36,"c":13.82,"v":7612600},{"d":"2025-11-17","o":13.84,"h":14.18,"l":13.8,"c":13.92,"v":7689500},{"d":"2025-11-18","o":14.05,"h":14.14,"l":13.61,"c":13.72,"v":7941600},{"d":"2025-11-19","o":13.8,"h":13.99,"l":13.69,"c":13.77,"v":9155100},{"d":"2025-11-20","o":13.99,"h":14.11,"l":13.45,"c":13.51,"v":10222500},{"d":"2025-11-21","o":13.52,"h":13.76,"l":13.28,"c":13.75,"v":9306300},{"d":"2025-11-24","o":13.79,"h":13.99,"l":13.72,"c":13.88,"v":5428400},{"d":"2025-11-25","o":13.94,"h":14.03,"l":13.77,"c":13.81,"v":4853900},{"d":"2025-11-26","o":13.86,"h":14.02,"l":13.83,"c":13.91,"v":4373200},{"d":"2025-11-28","o":13.97,"h":14.08,"l":13.91,"c":14.06,"v":2200700},{"d":"2025-12-01","o":13.99,"h":14.06,"l":13.85,"c":13.99,"v":7534600},{"d":"2025-12-02","o":14.06,"h":14.14,"l":13.94,"c":13.96,"v":4755400},{"d":"2025-12-03","o":14.02,"h":14.11,"l":13.7,"c":13.71,"v":8534500},{"d":"2025-12-04","o":13.7,"h":14.04,"l":13.7,"c":13.93,"v":10009200},{"d":"2025-12-05","o":14.09,"h":14.17,"l":13.9,"c":13.92,"v":5815800},{"d":"2025-12-08","o":13.97,"h":14.11,"l":13.82,"c":13.86,"v":4816400},{"d":"2025-12-09","o":13.92,"h":14.2,"l":13.89,"c":13.96,"v":7054000},{"d":"2025-12-10","o":13.99,"h":14.1,"l":13.75,"c":13.8,"v":11788000},{"d":"2025-12-11","o":13.8,"h":14.12,"l":13.66,"c":14,"v":7595500},{"d":"2025-12-12","o":14.08,"h":14.12,"l":13.76,"c":13.83,"v":7114500},{"d":"2025-12-15","o":13.82,"h":13.9,"l":13.65,"c":13.86,"v":7835200},{"d":"2025-12-16","o":13.85,"h":13.85,"l":13.52,"c":13.62,"v":5183500},{"d":"2025-12-17","o":13.67,"h":13.76,"l":13.36,"c":13.48,"v":6537200},{"d":"2025-12-18","o":13.6,"h":13.75,"l":13.54,"c":13.68,"v":6758200},{"d":"2025-12-19","o":13.72,"h":13.89,"l":13.5,"c":13.53,"v":11204100},{"d":"2025-12-22","o":13.58,"h":13.88,"l":13.52,"c":13.86,"v":7903900},{"d":"2025-12-23","o":13.92,"h":14.02,"l":13.81,"c":13.9,"v":4812100},{"d":"2025-12-24","o":13.87,"h":13.99,"l":13.82,"c":13.96,"v":2488300},{"d":"2025-12-26","o":14.01,"h":14.08,"l":13.92,"c":14.07,"v":3090600},{"d":"2025-12-29","o":14.06,"h":14.2,"l":14.01,"c":14.13,"v":5289300},{"d":"2025-12-30","o":14.19,"h":14.56,"l":14.1,"c":14.5,"v":8104100},{"d":"2025-12-31","o":14.53,"h":14.56,"l":14.32,"c":14.34,"v":5820800},{"d":"2026-01-02","o":14.51,"h":14.87,"l":14.38,"c":14.82,"v":7290500},{"d":"2026-01-05","o":14.97,"h":15.02,"l":14.46,"c":14.73,"v":7642300},{"d":"2026-01-06","o":14.77,"h":14.99,"l":14.69,"c":14.9,"v":6892900},{"d":"2026-01-07","o":14.85,"h":14.92,"l":14.43,"c":14.45,"v":7656500},{"d":"2026-01-08","o":14.4,"h":14.56,"l":14.2,"c":14.22,"v":7339400},{"d":"2026-01-09","o":14.33,"h":14.73,"l":14.29,"c":14.32,"v":7743800},{"d":"2026-01-12","o":14.25,"h":14.25,"l":13.9,"c":14.04,"v":8247800},{"d":"2026-01-13","o":14.05,"h":14.16,"l":13.91,"c":13.97,"v":8807100},{"d":"2026-01-14","o":13.9,"h":14.2,"l":13.89,"c":14,"v":9524200},{"d":"2026-01-15","o":14.08,"h":14.62,"l":14.03,"c":14.44,"v":14606000},{"d":"2026-01-16","o":14.32,"h":14.8,"l":14.14,"c":14.19,"v":10519600},{"d":"2026-01-20","o":13.95,"h":14.02,"l":13.63,"c":13.77,"v":14383000},{"d":"2026-01-21","o":14.04,"h":14.41,"l":13.99,"c":14.24,"v":10919100},{"d":"2026-01-22","o":14.42,"h":14.66,"l":14.13,"c":14.61,"v":8078500},{"d":"2026-01-23","o":14.57,"h":14.62,"l":14.15,"c":14.25,"v":6835800},{"d":"2026-01-26","o":14.3,"h":14.88,"l":14.27,"c":14.62,"v":8526100},{"d":"2026-01-27","o":14.74,"h":14.99,"l":14.52,"c":14.92,"v":6171500},{"d":"2026-01-28","o":14.99,"h":15.28,"l":14.85,"c":15.19,"v":10909900},{"d":"2026-01-29","o":15.2,"h":15.35,"l":14.61,"c":15.04,"v":10778100},{"d":"2026-01-30","o":14.83,"h":14.93,"l":14.49,"c":14.65,"v":12058200},{"d":"2026-02-02","o":14.57,"h":14.88,"l":14.53,"c":14.73,"v":10207500},{"d":"2026-02-03","o":15.73,"h":16.19,"l":15.45,"c":16.09,"v":24686500},{"d":"2026-02-04","o":15.88,"h":15.95,"l":15.54,"c":15.75,"v":11717600},{"d":"2026-02-05","o":15.51,"h":15.76,"l":15.35,"c":15.59,"v":9630000},{"d":"2026-02-06","o":15.92,"h":16.15,"l":15.71,"c":16.05,"v":6637600},{"d":"2026-02-09","o":15.98,"h":16.27,"l":15.85,"c":16.06,"v":7516200},{"d":"2026-02-10","o":16.09,"h":16.35,"l":15.81,"c":16.25,"v":8666200},{"d":"2026-02-11","o":16.42,"h":16.59,"l":16.27,"c":16.44,"v":8033300},{"d":"2026-02-12","o":16.42,"h":16.78,"l":16.13,"c":16.2,"v":11018000},{"d":"2026-02-13","o":16.04,"h":16.6,"l":15.98,"c":16.28,"v":10151700},{"d":"2026-02-17","o":16.29,"h":16.5,"l":16.16,"c":16.39,"v":8085600},{"d":"2026-02-18","o":16.42,"h":16.48,"l":16.22,"c":16.29,"v":6417300},{"d":"2026-02-19","o":16.24,"h":16.39,"l":16.17,"c":16.36,"v":4505400},{"d":"2026-02-20","o":16.25,"h":16.55,"l":16.06,"c":16.51,"v":12358900},{"d":"2026-02-23","o":16.36,"h":16.49,"l":16.04,"c":16.26,"v":8357600},{"d":"2026-02-24","o":16.33,"h":16.46,"l":16.13,"c":16.27,"v":10082100},{"d":"2026-02-25","o":16.42,"h":16.47,"l":16.26,"c":16.37,"v":7415000},{"d":"2026-02-26","o":16.37,"h":16.38,"l":15.92,"c":16.25,"v":9300900},{"d":"2026-02-27","o":17.06,"h":17.65,"l":16.9,"c":17.28,"v":26333000},{"d":"2026-03-02","o":14.35,"h":14.35,"l":14.19,"c":14.21,"v":80209600},{"d":"2026-03-03","o":14.19,"h":14.26,"l":14.11,"c":14.18,"v":49900000},{"d":"2026-03-04","o":14.18,"h":14.3,"l":14.16,"c":14.29,"v":21344300},{"d":"2026-03-05","o":14.23,"h":14.32,"l":14.22,"c":14.22,"v":22575600},{"d":"2026-03-06","o":14.22,"h":14.25,"l":14.15,"c":14.15,"v":16551600},{"d":"2026-03-09","o":14.15,"h":14.23,"l":14.12,"c":14.19,"v":14669200},{"d":"2026-03-10","o":14.19,"h":14.28,"l":14.17,"c":14.21,"v":12121800},{"d":"2026-03-11","o":14.23,"h":14.25,"l":14.21,"c":14.23,"v":11230000},{"d":"2026-03-12","o":14.23,"h":14.26,"l":14.22,"c":14.22,"v":8685500},{"d":"2026-03-13","o":14.26,"h":14.26,"l":14.19,"c":14.19,"v":12086200},{"d":"2026-03-16","o":14.25,"h":14.25,"l":14.16,"c":14.2,"v":13970600},{"d":"2026-03-17","o":14.2,"h":14.23,"l":14.19,"c":14.2,"v":13134500},{"d":"2026-03-18","o":14.2,"h":14.22,"l":14.18,"c":14.18,"v":16737500},{"d":"2026-03-19","o":14.17,"h":14.18,"l":14.12,"c":14.15,"v":15320500},{"d":"2026-03-20","o":14.15,"h":14.17,"l":14.07,"c":14.1,"v":22339600},{"d":"2026-03-23","o":14.1,"h":14.16,"l":14.08,"c":14.08,"v":11124500},{"d":"2026-03-24","o":14.08,"h":14.15,"l":14.06,"c":14.13,"v":15316900},{"d":"2026-03-25","o":14.13,"h":14.14,"l":14.06,"c":14.06,"v":13746100},{"d":"2026-03-26","o":14.04,"h":14.08,"l":14.01,"c":14.01,"v":18815800},{"d":"2026-03-27","o":14.03,"h":14.11,"l":14,"c":14,"v":20270100},{"d":"2026-03-30","o":14.09,"h":14.11,"l":13.99,"c":14.02,"v":10392300},{"d":"2026-03-31","o":14.06,"h":14.13,"l":14.04,"c":14.09,"v":6844113},{"d":"2026-04-01","o":14.07,"h":14.23,"l":14.07,"c":14.2,"v":9417861},{"d":"2026-04-02","o":14.19,"h":14.31,"l":14.17,"c":14.3,"v":5902860},{"d":"2026-04-06","o":14.27,"h":14.33,"l":14.24,"c":14.33,"v":7290879},{"d":"2026-04-07","o":14.27,"h":14.43,"l":14.26,"c":14.43,"v":7041045},{"d":"2026-04-08","o":14.4,"h":14.46,"l":14.35,"c":14.4,"v":6515394},{"d":"2026-04-09","o":14.38,"h":14.45,"l":14.37,"c":14.41,"v":10149430},{"d":"2026-04-10","o":14.41,"h":14.44,"l":14.37,"c":14.39,"v":6071621},{"d":"2026-04-13","o":14.38,"h":14.4,"l":14.35,"c":14.4,"v":4678490},{"d":"2026-04-14","o":14.38,"h":14.44,"l":14.36,"c":14.4,"v":5414506},{"d":"2026-04-15","o":14.4,"h":14.46,"l":14.4,"c":14.45,"v":8091838},{"d":"2026-04-16","o":14.45,"h":14.52,"l":14.45,"c":14.5,"v":7464862},{"d":"2026-04-17","o":14.51,"h":14.5,"l":14.46,"c":14.47,"v":9360360},{"d":"2026-04-20","o":14.46,"h":14.49,"l":14.45,"c":14.48,"v":4402729},{"d":"2026-04-21","o":14.5,"h":14.52,"l":14.44,"c":14.44,"v":8399975},{"d":"2026-04-22","o":14.5,"h":14.51,"l":14.45,"c":14.45,"v":5833912},{"d":"2026-04-23","o":14.5,"h":14.51,"l":14.45,"c":14.5,"v":8588927},{"d":"2026-04-24","o":14.49,"h":14.51,"l":14.47,"c":14.49,"v":18132556},{"d":"2026-04-27","o":14.5,"h":14.52,"l":14.48,"c":14.49,"v":4048451},{"d":"2026-04-28","o":14.48,"h":14.5,"l":14.46,"c":14.48,"v":11435719},{"d":"2026-04-29","o":14.47,"h":14.48,"l":14.43,"c":14.45,"v":18360859},{"d":"2026-04-30","o":14.49,"h":14.49,"l":14.45,"c":14.45,"v":6932081},{"d":"2026-05-01","o":14.32,"h":14.33,"l":14.26,"c":14.28,"v":19406939},{"d":"2026-05-04","o":14.27,"h":14.3,"l":14.26,"c":14.28,"v":4579501},{"d":"2026-05-05","o":14.29,"h":14.37,"l":14.29,"c":14.37,"v":6069220},{"d":"2026-05-06","o":14.43,"h":14.45,"l":14.3,"c":14.34,"v":12677245},{"d":"2026-05-07","o":14.34,"h":14.36,"l":14.24,"c":14.29,"v":21777420},{"d":"2026-05-08","o":14.38,"h":14.38,"l":14.25,"c":14.33,"v":11246850},{"d":"2026-05-11","o":14.36,"h":14.38,"l":14.3,"c":14.35,"v":23283874},{"d":"2026-05-12","o":14.35,"h":14.45,"l":14.33,"c":14.42,"v":8324948},{"d":"2026-05-13","o":14.43,"h":14.45,"l":14.41,"c":14.43,"v":7247119},{"d":"2026-05-14","o":14.44,"h":14.47,"l":14.42,"c":14.46,"v":9097625},{"d":"2026-05-15","o":14.43,"h":14.49,"l":14.41,"c":14.47,"v":9354037},{"d":"2026-05-18","o":14.48,"h":14.56,"l":14.46,"c":14.53,"v":11156587},{"d":"2026-05-19","o":14.51,"h":14.58,"l":14.51,"c":14.57,"v":5478277}]