[{"d":"1999-10-29","o":110,"h":165,"l":110,"c":145.19,"v":11474900},{"d":"1999-11-01","o":144,"h":179,"l":143,"c":174.31,"v":5103800},{"d":"1999-11-02","o":178,"h":199,"l":175,"c":192.75,"v":3979400},{"d":"1999-11-03","o":200.5,"h":204,"l":185.12,"c":190.88,"v":1545100},{"d":"1999-11-04","o":191.88,"h":191.94,"l":171,"c":173.25,"v":1596900},{"d":"1999-11-05","o":178,"h":183,"l":166.44,"c":174.25,"v":770600},{"d":"1999-11-08","o":173,"h":190.5,"l":172.88,"c":187.56,"v":872200},{"d":"1999-11-09","o":189.19,"h":197,"l":178,"c":189.75,"v":539900},{"d":"1999-11-10","o":190.38,"h":195.5,"l":181.5,"c":190,"v":439600},{"d":"1999-11-11","o":190,"h":194.25,"l":178.5,"c":182.19,"v":368200},{"d":"1999-11-12","o":185.12,"h":185.5,"l":174.06,"c":177.31,"v":298900},{"d":"1999-11-15","o":180,"h":181,"l":169,"c":171.75,"v":374100},{"d":"1999-11-16","o":176.75,"h":184,"l":163.62,"c":184,"v":584700},{"d":"1999-11-17","o":180.62,"h":190,"l":178.31,"c":189.38,"v":422500},{"d":"1999-11-18","o":190.5,"h":190.5,"l":180,"c":187.38,"v":318200},{"d":"1999-11-19","o":191,"h":192.62,"l":183.25,"c":185,"v":426400},{"d":"1999-11-22","o":187.38,"h":188.69,"l":176,"c":184.88,"v":242000},{"d":"1999-11-23","o":193,"h":219.88,"l":186,"c":210,"v":1596200},{"d":"1999-11-24","o":215.94,"h":215.94,"l":200.25,"c":201,"v":517700},{"d":"1999-11-26","o":207.5,"h":210.5,"l":203.5,"c":206.5,"v":182100},{"d":"1999-11-29","o":213.5,"h":236.5,"l":210.75,"c":227,"v":751800},{"d":"1999-11-30","o":237.5,"h":249.5,"l":220.5,"c":237,"v":1421400},{"d":"1999-12-01","o":238.12,"h":239,"l":207.25,"c":217.62,"v":790500},{"d":"1999-12-02","o":214.56,"h":225.75,"l":214.5,"c":215.25,"v":282000},{"d":"1999-12-03","o":218.38,"h":229,"l":206.25,"c":207,"v":435200},{"d":"1999-12-06","o":208.19,"h":219,"l":201.12,"c":216.75,"v":292700},{"d":"1999-12-07","o":223.75,"h":229.38,"l":215,"c":226,"v":516200},{"d":"1999-12-08","o":226,"h":241.69,"l":223.25,"c":241.5,"v":515800},{"d":"1999-12-09","o":247,"h":258,"l":224,"c":250,"v":560300},{"d":"1999-12-10","o":253.38,"h":258.75,"l":238,"c":243.5,"v":309700},{"d":"1999-12-13","o":246.5,"h":246.5,"l":227,"c":228.5,"v":386100},{"d":"1999-12-14","o":233.75,"h":236.38,"l":217,"c":217,"v":395600},{"d":"1999-12-15","o":215,"h":232,"l":201,"c":230.38,"v":352800},{"d":"1999-12-16","o":236.56,"h":271.5,"l":236,"c":271,"v":936400},{"d":"1999-12-17","o":271.5,"h":298,"l":268,"c":281.75,"v":685200},{"d":"1999-12-20","o":285.44,"h":302,"l":282.94,"c":286.25,"v":367100},{"d":"1999-12-21","o":292.5,"h":309,"l":290.25,"c":301.88,"v":454700},{"d":"1999-12-22","o":305.75,"h":309.12,"l":287.69,"c":291,"v":352500},{"d":"1999-12-23","o":289.88,"h":293.94,"l":274.25,"c":281.44,"v":377100},{"d":"1999-12-27","o":282.56,"h":285.88,"l":275,"c":285.88,"v":177600},{"d":"1999-12-28","o":284.69,"h":290,"l":265,"c":271.5,"v":175400},{"d":"1999-12-29","o":277.88,"h":304,"l":277.5,"c":303.56,"v":381800},{"d":"1999-12-30","o":315.94,"h":342.38,"l":314.75,"c":327,"v":388100},{"d":"1999-12-31","o":334,"h":344.88,"l":320,"c":327.62,"v":237400},{"d":"2000-01-03","o":344.19,"h":345.5,"l":311,"c":321.25,"v":285600},{"d":"2000-01-04","o":320,"h":321.5,"l":300,"c":300,"v":215900},{"d":"2000-01-05","o":282.5,"h":299.62,"l":262,"c":283.5,"v":1183500},{"d":"2000-01-06","o":272,"h":278.12,"l":235.25,"c":236.12,"v":797500},{"d":"2000-01-07","o":248.38,"h":254.5,"l":238,"c":248.38,"v":729100},{"d":"2000-01-10","o":259.12,"h":286.25,"l":249.56,"c":285.5,"v":1143200},{"d":"2000-01-11","o":295.12,"h":298,"l":267.25,"c":278.44,"v":481000},{"d":"2000-01-12","o":288,"h":289.25,"l":250,"c":254,"v":1011300},{"d":"2000-01-13","o":260.38,"h":260.5,"l":218.38,"c":232.81,"v":1031300},{"d":"2000-01-14","o":254,"h":254.62,"l":229,"c":230,"v":641500},{"d":"2000-01-18","o":229.06,"h":229.06,"l":207.5,"c":211.5,"v":822200},{"d":"2000-01-19","o":212,"h":233,"l":212,"c":224.75,"v":1367500},{"d":"2000-01-20","o":229.5,"h":235.75,"l":220,"c":234,"v":916400},{"d":"2000-01-21","o":235,"h":275,"l":229.75,"c":269,"v":1232100},{"d":"2000-01-24","o":271.94,"h":284.44,"l":258.62,"c":262.06,"v":886600},{"d":"2000-01-25","o":264,"h":282,"l":254.62,"c":279.31,"v":369800},{"d":"2000-01-26","o":278,"h":288,"l":274.06,"c":277.5,"v":596900},{"d":"2000-01-27","o":270,"h":290,"l":264,"c":281.12,"v":544100},{"d":"2000-01-28","o":266.12,"h":285.06,"l":255,"c":270.06,"v":418300},{"d":"2000-01-31","o":264.12,"h":267,"l":235.06,"c":249.12,"v":675900},{"d":"2000-02-01","o":255.25,"h":256.47,"l":235.38,"c":239.06,"v":328100},{"d":"2000-02-02","o":239.12,"h":245,"l":231.25,"c":233.62,"v":314400},{"d":"2000-02-03","o":240,"h":252,"l":239.88,"c":245.38,"v":479800},{"d":"2000-02-04","o":247.62,"h":254,"l":230.41,"c":235,"v":330200},{"d":"2000-02-07","o":230,"h":233,"l":216,"c":228.62,"v":1577400},{"d":"2000-02-08","o":241.12,"h":246,"l":232.06,"c":240.94,"v":684000},{"d":"2000-02-09","o":241.25,"h":244,"l":233,"c":234.88,"v":672500},{"d":"2000-02-10","o":236.75,"h":236.88,"l":227,"c":229,"v":422800},{"d":"2000-02-11","o":229.06,"h":241,"l":226.12,"c":233.06,"v":393000},{"d":"2000-02-14","o":233.56,"h":238.75,"l":226.81,"c":230.38,"v":419000},{"d":"2000-02-15","o":231.75,"h":233,"l":217,"c":222.5,"v":380600},{"d":"2000-02-16","o":229.75,"h":252,"l":228.19,"c":246.12,"v":1087700},{"d":"2000-02-17","o":246.25,"h":253,"l":235.5,"c":252,"v":702300},{"d":"2000-02-18","o":246,"h":247,"l":239.25,"c":241.69,"v":502700},{"d":"2000-02-22","o":238.62,"h":244,"l":238.38,"c":242.12,"v":374400},{"d":"2000-02-23","o":246,"h":260.5,"l":233.5,"c":252.06,"v":497000},{"d":"2000-02-24","o":253.5,"h":275.38,"l":253,"c":274.81,"v":739600},{"d":"2000-02-25","o":274.25,"h":275,"l":261,"c":267.06,"v":493500},{"d":"2000-02-28","o":263.38,"h":265.38,"l":248.31,"c":256.75,"v":456200},{"d":"2000-02-29","o":259.28,"h":262.75,"l":250,"c":261.25,"v":252100},{"d":"2000-03-01","o":259.38,"h":285.88,"l":259.31,"c":278.62,"v":688000},{"d":"2000-03-02","o":282.19,"h":290.69,"l":265,"c":268,"v":556600},{"d":"2000-03-03","o":278.25,"h":286.62,"l":265.88,"c":268.38,"v":585100},{"d":"2000-03-06","o":270.5,"h":278.81,"l":252.75,"c":254,"v":363500},{"d":"2000-03-07","o":260,"h":268.19,"l":255,"c":262.44,"v":585900},{"d":"2000-03-08","o":264.19,"h":269.06,"l":249,"c":265,"v":400700},{"d":"2000-03-09","o":267.88,"h":288,"l":265.16,"c":286,"v":465200},{"d":"2000-03-10","o":288.06,"h":305.94,"l":288,"c":296,"v":669100},{"d":"2000-03-13","o":274,"h":302.5,"l":273.94,"c":284.75,"v":453300},{"d":"2000-03-14","o":292.5,"h":292.75,"l":266,"c":269.75,"v":343500},{"d":"2000-03-15","o":269.56,"h":270.19,"l":230.19,"c":240.25,"v":898700},{"d":"2000-03-16","o":243,"h":245.5,"l":215,"c":229.12,"v":826100},{"d":"2000-03-17","o":227,"h":237.5,"l":218.5,"c":218.94,"v":550800},{"d":"2000-03-20","o":218.75,"h":227.88,"l":209.62,"c":213.25,"v":1239900},{"d":"2000-03-21","o":208.88,"h":208.88,"l":189,"c":197.5,"v":1344400},{"d":"2000-03-22","o":202.25,"h":225,"l":201.31,"c":208.5,"v":821000},{"d":"2000-03-23","o":210,"h":215,"l":199,"c":201.88,"v":633900},{"d":"2000-03-24","o":203.5,"h":215,"l":202.5,"c":211,"v":556700},{"d":"2000-03-27","o":214.25,"h":219.5,"l":206.12,"c":208.69,"v":325900},{"d":"2000-03-28","o":207.25,"h":207.38,"l":199,"c":199.88,"v":493200},{"d":"2000-03-29","o":199.44,"h":199.44,"l":168,"c":170,"v":1700200},{"d":"2000-03-30","o":166,"h":172.06,"l":159.5,"c":160.06,"v":1395700},{"d":"2000-03-31","o":172.06,"h":172.12,"l":155,"c":160.81,"v":841300},{"d":"2000-04-03","o":157.12,"h":157.88,"l":118,"c":119,"v":1812400},{"d":"2000-04-04","o":127,"h":127.75,"l":105,"c":115.47,"v":2058700},{"d":"2000-04-05","o":110.88,"h":130.12,"l":107,"c":110,"v":1405500},{"d":"2000-04-06","o":117.5,"h":136,"l":115,"c":135.12,"v":2277000},{"d":"2000-04-07","o":141,"h":149.75,"l":138,"c":145.69,"v":1293800},{"d":"2000-04-10","o":149.94,"h":151.62,"l":127.31,"c":133.31,"v":1420900},{"d":"2000-04-11","o":121.31,"h":123,"l":105,"c":107.75,"v":3136600},{"d":"2000-04-12","o":110.88,"h":111.56,"l":92.75,"c":92.75,"v":2596400},{"d":"2000-04-13","o":97.31,"h":99.25,"l":87.88,"c":88,"v":1587800},{"d":"2000-04-14","o":84.5,"h":84.75,"l":64,"c":64.88,"v":2184500},{"d":"2000-04-17","o":60,"h":76.62,"l":56.62,"c":70,"v":2003400},{"d":"2000-04-18","o":74.5,"h":95,"l":67.88,"c":91.5,"v":1895100},{"d":"2000-04-19","o":95,"h":102.12,"l":85,"c":88.94,"v":1564000},{"d":"2000-04-20","o":93,"h":93.56,"l":81.25,"c":86.94,"v":948900},{"d":"2000-04-24","o":78,"h":82.5,"l":74.5,"c":75.88,"v":943100},{"d":"2000-04-25","o":82,"h":82,"l":70,"c":73.06,"v":2603400},{"d":"2000-04-26","o":68,"h":79.81,"l":67,"c":73.5,"v":1799600},{"d":"2000-04-27","o":68.06,"h":83.75,"l":68,"c":83.12,"v":1502400},{"d":"2000-04-28","o":88.19,"h":108,"l":87.5,"c":98.88,"v":2801200},{"d":"2000-05-01","o":105.5,"h":113.38,"l":100.12,"c":103.31,"v":2010700},{"d":"2000-05-02","o":105.12,"h":111.75,"l":101.12,"c":105.38,"v":1608600},{"d":"2000-05-03","o":101.12,"h":103.19,"l":87.33,"c":91.88,"v":2057600},{"d":"2000-05-04","o":99.94,"h":100.88,"l":93,"c":97,"v":1355000},{"d":"2000-05-05","o":94.94,"h":103,"l":94,"c":97.06,"v":846400},{"d":"2000-05-08","o":96.75,"h":96.88,"l":86.38,"c":86.62,"v":867700},{"d":"2000-05-09","o":90.66,"h":91.38,"l":82.75,"c":83.25,"v":1300800},{"d":"2000-05-10","o":80.25,"h":87.06,"l":73.69,"c":77.38,"v":1342500},{"d":"2000-05-11","o":82.75,"h":83,"l":72,"c":73.2,"v":1488800},{"d":"2000-05-12","o":77,"h":78.5,"l":69.88,"c":70.5,"v":1602000},{"d":"2000-05-15","o":72,"h":75,"l":67.75,"c":74.75,"v":1559200},{"d":"2000-05-16","o":79.75,"h":81,"l":72,"c":76.06,"v":1652600},{"d":"2000-05-17","o":74.69,"h":82,"l":74.06,"c":77,"v":1398200},{"d":"2000-05-18","o":79.75,"h":80.19,"l":74.44,"c":75.56,"v":806100},{"d":"2000-05-19","o":74,"h":74.94,"l":70,"c":71.94,"v":852300},{"d":"2000-05-22","o":74,"h":74,"l":61.5,"c":69.38,"v":1274700},{"d":"2000-05-23","o":67.31,"h":71,"l":65.5,"c":67.75,"v":1333600},{"d":"2000-05-24","o":67.81,"h":69.25,"l":60.94,"c":66.44,"v":1520000},{"d":"2000-05-25","o":69.56,"h":71.56,"l":62,"c":62.44,"v":861800},{"d":"2000-05-26","o":64,"h":64,"l":58.88,"c":59.94,"v":666700},{"d":"2000-05-30","o":63.25,"h":76,"l":61.75,"c":75,"v":1787200},{"d":"2000-05-31","o":72.47,"h":77.06,"l":66.62,"c":66.75,"v":1696600},{"d":"2000-06-01","o":74.62,"h":76,"l":71.5,"c":73.88,"v":1412700},{"d":"2000-06-02","o":80.12,"h":91,"l":79.5,"c":89,"v":3279800},{"d":"2000-06-05","o":85.62,"h":99.75,"l":85.5,"c":95.06,"v":2892600},{"d":"2000-06-06","o":97.56,"h":102,"l":86.5,"c":87.56,"v":2228800},{"d":"2000-06-07","o":89.19,"h":92,"l":83.88,"c":85.5,"v":1824800},{"d":"2000-06-08","o":90.25,"h":91.5,"l":87,"c":90.56,"v":1311100},{"d":"2000-06-09","o":96.06,"h":100,"l":93,"c":98,"v":1612000},{"d":"2000-06-12","o":93.94,"h":93.94,"l":88,"c":88.62,"v":1715100},{"d":"2000-06-13","o":88.75,"h":98.06,"l":81,"c":98,"v":3002100},{"d":"2000-06-14","o":96.44,"h":100.75,"l":92.38,"c":93.94,"v":3123100},{"d":"2000-06-15","o":93.25,"h":95.5,"l":91,"c":91.25,"v":1597300},{"d":"2000-06-16","o":92.75,"h":95,"l":87.88,"c":88,"v":1540900},{"d":"2000-06-19","o":87.88,"h":93.62,"l":87.88,"c":92.75,"v":1359200},{"d":"2000-06-20","o":94.81,"h":96.75,"l":90.5,"c":94,"v":2130900},{"d":"2000-06-21","o":98,"h":115.75,"l":97,"c":115.38,"v":9643100},{"d":"2000-06-22","o":118.25,"h":118.44,"l":107.5,"c":107.56,"v":2986800},{"d":"2000-06-23","o":107.75,"h":109,"l":100,"c":102.5,"v":1420700},{"d":"2000-06-26","o":105,"h":120,"l":102.5,"c":119.25,"v":3564400},{"d":"2000-06-27","o":116.81,"h":119,"l":114,"c":116.25,"v":1782500},{"d":"2000-06-28","o":116.25,"h":119,"l":109,"c":112.5,"v":2361000},{"d":"2000-06-29","o":110,"h":116.22,"l":107,"c":109.12,"v":2089200},{"d":"2000-06-30","o":109.75,"h":119,"l":108.25,"c":118.73,"v":1769300},{"d":"2000-07-03","o":118.75,"h":127.81,"l":118.75,"c":126.47,"v":1635700},{"d":"2000-07-05","o":122.06,"h":128.5,"l":115,"c":115.19,"v":1751300},{"d":"2000-07-06","o":117.5,"h":118,"l":106.5,"c":110.69,"v":1943000},{"d":"2000-07-07","o":112.81,"h":119.5,"l":112.81,"c":113.75,"v":1225900},{"d":"2000-07-10","o":114,"h":117.5,"l":110.38,"c":114.88,"v":1146900},{"d":"2000-07-11","o":114.69,"h":118.75,"l":106.88,"c":107.06,"v":1260400},{"d":"2000-07-12","o":111.94,"h":114.25,"l":110.12,"c":113.5,"v":1391400},{"d":"2000-07-13","o":117.75,"h":129.19,"l":115.75,"c":127.06,"v":2957900},{"d":"2000-07-14","o":129.38,"h":132.94,"l":122.5,"c":126,"v":1849800},{"d":"2000-07-17","o":125.56,"h":127.69,"l":121.5,"c":124.69,"v":924900},{"d":"2000-07-18","o":122.81,"h":126.5,"l":116.88,"c":122,"v":1173000},{"d":"2000-07-19","o":121.69,"h":126.62,"l":120.44,"c":121,"v":1345000},{"d":"2000-07-20","o":122.5,"h":129.38,"l":121,"c":125.44,"v":1099700},{"d":"2000-07-21","o":124.88,"h":125.5,"l":117,"c":117,"v":1096900},{"d":"2000-07-24","o":117.5,"h":117.5,"l":107.5,"c":107.88,"v":1976400},{"d":"2000-07-25","o":98.62,"h":98.75,"l":84.62,"c":85,"v":6955500},{"d":"2000-07-26","o":80.19,"h":87.44,"l":74,"c":84.69,"v":5709600},{"d":"2000-07-27","o":82.5,"h":84.62,"l":77.38,"c":78.12,"v":1236800},{"d":"2000-07-28","o":80.12,"h":81,"l":72.5,"c":77.94,"v":1331600},{"d":"2000-07-31","o":80.06,"h":83,"l":74,"c":78.86,"v":1799100},{"d":"2000-08-01","o":79.06,"h":79.75,"l":71.19,"c":71.25,"v":1497600},{"d":"2000-08-02","o":71.19,"h":73.75,"l":66.5,"c":68.62,"v":1863600},{"d":"2000-08-03","o":65.12,"h":76,"l":65.06,"c":75,"v":2098000},{"d":"2000-08-04","o":78.62,"h":80.12,"l":75.12,"c":77.38,"v":1358400},{"d":"2000-08-07","o":78.5,"h":81,"l":75.88,"c":76.69,"v":907500},{"d":"2000-08-08","o":77,"h":78.88,"l":73.88,"c":74.06,"v":1236100},{"d":"2000-08-09","o":77,"h":77,"l":71.38,"c":71.38,"v":890500},{"d":"2000-08-10","o":71.25,"h":72.5,"l":66,"c":66.5,"v":1671800},{"d":"2000-08-11","o":65.94,"h":66,"l":60.69,"c":63.44,"v":3678000},{"d":"2000-08-14","o":65.12,"h":73.44,"l":63.62,"c":71.38,"v":2869600},{"d":"2000-08-15","o":70.5,"h":77.5,"l":70.44,"c":75.06,"v":2728800},{"d":"2000-08-16","o":75.88,"h":78.5,"l":75,"c":75.19,"v":1265000},{"d":"2000-08-17","o":74.75,"h":77.38,"l":74.56,"c":75.12,"v":1007800},{"d":"2000-08-18","o":76.44,"h":79.75,"l":76.44,"c":78.94,"v":1699300},{"d":"2000-08-21","o":80.38,"h":80.44,"l":75.75,"c":76,"v":788400},{"d":"2000-08-22","o":77.19,"h":77.19,"l":71.38,"c":71.62,"v":2000700},{"d":"2000-08-23","o":70.94,"h":71,"l":68.5,"c":69.31,"v":1435800},{"d":"2000-08-24","o":66,"h":66,"l":63.88,"c":65.19,"v":4710300},{"d":"2000-08-25","o":65.38,"h":70.88,"l":64.88,"c":70.06,"v":3072100},{"d":"2000-08-28","o":70.62,"h":70.62,"l":65,"c":67,"v":2300600},{"d":"2000-08-29","o":67.25,"h":68.88,"l":65.5,"c":66.31,"v":1430000},{"d":"2000-08-30","o":66.88,"h":74.75,"l":66.75,"c":72.5,"v":2762700},{"d":"2000-08-31","o":74,"h":76.25,"l":71,"c":75.56,"v":3741400},{"d":"2000-09-01","o":76.31,"h":76.75,"l":70.88,"c":72.19,"v":1963200},{"d":"2000-09-05","o":72.12,"h":72.19,"l":67.31,"c":67.88,"v":1532400},{"d":"2000-09-06","o":67.44,"h":72.75,"l":67.44,"c":69.12,"v":1929900},{"d":"2000-09-07","o":69.75,"h":72.25,"l":68,"c":70,"v":1219100},{"d":"2000-09-08","o":69.56,"h":69.56,"l":66.88,"c":67.5,"v":1321600},{"d":"2000-09-11","o":64.44,"h":67.5,"l":62.69,"c":62.69,"v":2754100},{"d":"2000-09-12","o":63.81,"h":67.56,"l":60.56,"c":61.69,"v":3879500},{"d":"2000-09-13","o":60.25,"h":65.88,"l":60.25,"c":63.31,"v":3211100},{"d":"2000-09-14","o":65.69,"h":67.75,"l":62.19,"c":63.94,"v":2695900},{"d":"2000-09-15","o":64.5,"h":65.25,"l":60.25,"c":61.12,"v":2690300},{"d":"2000-09-18","o":60.75,"h":62.62,"l":57.75,"c":59.88,"v":1957700},{"d":"2000-09-19","o":61,"h":62.44,"l":60.06,"c":61.94,"v":1649700},{"d":"2000-09-20","o":61.94,"h":63.5,"l":58.5,"c":60.62,"v":1365700},{"d":"2000-09-21","o":59.75,"h":59.94,"l":58.5,"c":58.62,"v":2265000},{"d":"2000-09-22","o":56.62,"h":58.75,"l":54,"c":56.25,"v":1810000},{"d":"2000-09-25","o":59.38,"h":60.12,"l":56,"c":56.12,"v":2272600},{"d":"2000-09-26","o":57,"h":59.5,"l":55,"c":57.38,"v":1958800},{"d":"2000-09-27","o":58.75,"h":59.25,"l":48.5,"c":50.5,"v":3394700},{"d":"2000-09-28","o":49,"h":51.75,"l":45.5,"c":48.88,"v":2721700},{"d":"2000-09-29","o":49.88,"h":55,"l":48.75,"c":52.52,"v":2824700},{"d":"2000-10-02","o":53.12,"h":53.75,"l":46.56,"c":46.88,"v":2196100},{"d":"2000-10-03","o":48.75,"h":49.75,"l":43.88,"c":44,"v":2379000},{"d":"2000-10-04","o":44.38,"h":46.56,"l":42.56,"c":45.48,"v":2589500},{"d":"2000-10-05","o":44.81,"h":45.44,"l":38.5,"c":39.69,"v":3113800},{"d":"2000-10-06","o":39.75,"h":40.38,"l":35,"c":36.19,"v":3562800},{"d":"2000-10-09","o":36.31,"h":44.31,"l":35.5,"c":43.94,"v":4383500},{"d":"2000-10-10","o":44.88,"h":48.75,"l":39.88,"c":41.75,"v":6694500},{"d":"2000-10-11","o":38.81,"h":46.81,"l":38.75,"c":45.56,"v":3590300},{"d":"2000-10-12","o":47.75,"h":48,"l":41.25,"c":42.88,"v":2880400},{"d":"2000-10-13","o":41.75,"h":49.12,"l":41.31,"c":49,"v":2440400},{"d":"2000-10-16","o":50.31,"h":58.5,"l":49.5,"c":52.88,"v":4172900},{"d":"2000-10-17","o":55.75,"h":57.5,"l":45.56,"c":49.12,"v":4311300},{"d":"2000-10-18","o":45.06,"h":48.5,"l":40.31,"c":40.38,"v":5146800},{"d":"2000-10-19","o":48,"h":53.62,"l":45.75,"c":52.8,"v":5611500},{"d":"2000-10-20","o":53.38,"h":60,"l":53.12,"c":56.38,"v":4829900},{"d":"2000-10-23","o":57,"h":57,"l":53.19,"c":55.75,"v":2394100},{"d":"2000-10-24","o":55.38,"h":59,"l":51.94,"c":53,"v":2448700},{"d":"2000-10-25","o":51.5,"h":56,"l":49.75,"c":50.38,"v":2596200},{"d":"2000-10-26","o":50.97,"h":52.5,"l":45.5,"c":49,"v":1972800},{"d":"2000-10-27","o":50.5,"h":51.12,"l":46.5,"c":48.69,"v":1501100},{"d":"2000-10-30","o":48.69,"h":53.38,"l":46.5,"c":47.25,"v":1975600},{"d":"2000-10-31","o":49.12,"h":53,"l":46.25,"c":51,"v":3341700},{"d":"2000-11-01","o":49.81,"h":52.12,"l":49.25,"c":50.31,"v":2618300},{"d":"2000-11-02","o":51.75,"h":53.38,"l":50.5,"c":52.06,"v":2491100},{"d":"2000-11-03","o":54.06,"h":54.62,"l":50.88,"c":53.94,"v":2573600},{"d":"2000-11-06","o":55,"h":57.5,"l":52.88,"c":56.5,"v":2230000},{"d":"2000-11-07","o":56.38,"h":58.73,"l":55.5,"c":57.75,"v":2778600},{"d":"2000-11-08","o":58.06,"h":58.12,"l":51.88,"c":52,"v":2160900},{"d":"2000-11-09","o":50.19,"h":52.25,"l":48.5,"c":50.88,"v":2058700},{"d":"2000-11-10","o":49,"h":53,"l":48.25,"c":49.12,"v":1756900},{"d":"2000-11-13","o":47.38,"h":49.12,"l":42,"c":45.88,"v":1902400},{"d":"2000-11-14","o":49.19,"h":51,"l":48,"c":48.81,"v":1392200},{"d":"2000-11-15","o":49.56,"h":50.3,"l":47.06,"c":47.06,"v":1272500},{"d":"2000-11-16","o":46.88,"h":48,"l":42,"c":42.06,"v":1992200},{"d":"2000-11-17","o":44,"h":45.94,"l":40.5,"c":41.25,"v":3528900},{"d":"2000-11-20","o":40.38,"h":40.62,"l":35.69,"c":37.56,"v":2914800},{"d":"2000-11-21","o":38.12,"h":39.12,"l":35.75,"c":36.06,"v":2396500},{"d":"2000-11-22","o":35.94,"h":36.75,"l":31.31,"c":32.12,"v":5349900},{"d":"2000-11-24","o":33.88,"h":35.94,"l":32.81,"c":35.06,"v":1344100},{"d":"2000-11-27","o":37.06,"h":38,"l":34.19,"c":35.25,"v":2641000},{"d":"2000-11-28","o":34.38,"h":36,"l":29.75,"c":30.38,"v":2359500},{"d":"2000-11-29","o":30.06,"h":33.62,"l":28.5,"c":30.94,"v":3897400},{"d":"2000-11-30","o":27.62,"h":30,"l":26.75,"c":28.75,"v":4375500},{"d":"2000-12-01","o":30.31,"h":30.88,"l":26.69,"c":27,"v":2985800},{"d":"2000-12-04","o":27.56,"h":28.06,"l":26,"c":26.31,"v":2620900},{"d":"2000-12-05","o":27.81,"h":37.62,"l":26.56,"c":37.5,"v":6298600},{"d":"2000-12-06","o":36,"h":36.25,"l":32,"c":32.38,"v":4135400},{"d":"2000-12-07","o":30.94,"h":31,"l":28,"c":29.89,"v":3809400},{"d":"2000-12-08","o":34.56,"h":35.5,"l":32.38,"c":34.25,"v":2626800},{"d":"2000-12-11","o":35.56,"h":40.12,"l":34,"c":38.62,"v":3796100},{"d":"2000-12-12","o":37.94,"h":41,"l":37.5,"c":39.44,"v":2173600},{"d":"2000-12-13","o":41.81,"h":42.5,"l":34,"c":34.25,"v":3604200},{"d":"2000-12-14","o":34.75,"h":35.88,"l":31.31,"c":32.62,"v":3501800},{"d":"2000-12-15","o":31.19,"h":34.25,"l":30.88,"c":33.31,"v":2366100},{"d":"2000-12-18","o":34.62,"h":34.62,"l":28.75,"c":31,"v":2912400},{"d":"2000-12-19","o":30.19,"h":33,"l":27.25,"c":28,"v":2914500},{"d":"2000-12-20","o":26,"h":26.5,"l":22.62,"c":23.94,"v":4484400},{"d":"2000-12-21","o":23.5,"h":24.12,"l":18.06,"c":21.19,"v":5748800},{"d":"2000-12-22","o":21.5,"h":25.12,"l":21.5,"c":23.56,"v":5273000},{"d":"2000-12-26","o":23.88,"h":25.75,"l":23.31,"c":23.81,"v":2960800},{"d":"2000-12-27","o":23.69,"h":25.88,"l":23.5,"c":24.94,"v":1900200},{"d":"2000-12-28","o":24.62,"h":26.88,"l":21.75,"c":23.88,"v":3706900},{"d":"2000-12-29","o":24,"h":25.81,"l":20.25,"c":21.06,"v":5117200},{"d":"2001-01-02","o":22,"h":22.38,"l":18,"c":19.75,"v":3880400},{"d":"2001-01-03","o":19.88,"h":25.5,"l":19.62,"c":24.25,"v":4693200},{"d":"2001-01-04","o":24.25,"h":25.5,"l":20.69,"c":20.88,"v":6062100},{"d":"2001-01-05","o":21.38,"h":21.38,"l":18.94,"c":19.44,"v":3044500},{"d":"2001-01-08","o":19.06,"h":20.25,"l":17.69,"c":18.62,"v":2117600},{"d":"2001-01-09","o":19.38,"h":21.56,"l":19.25,"c":20.56,"v":2544700},{"d":"2001-01-10","o":19,"h":22.62,"l":19,"c":22.12,"v":3434500},{"d":"2001-01-11","o":20.81,"h":25.06,"l":20.25,"c":24.5,"v":4020000},{"d":"2001-01-12","o":24.81,"h":28.25,"l":24.56,"c":27.44,"v":5090400},{"d":"2001-01-16","o":27.56,"h":31.88,"l":25.62,"c":31.69,"v":3420100},{"d":"2001-01-17","o":33,"h":35,"l":32,"c":32.38,"v":4315700},{"d":"2001-01-18","o":32.38,"h":32.5,"l":30,"c":31.25,"v":1966400},{"d":"2001-01-19","o":32.31,"h":32.5,"l":28.5,"c":30,"v":2621200},{"d":"2001-01-22","o":29,"h":29.73,"l":26.62,"c":28.5,"v":3177100},{"d":"2001-01-23","o":28.41,"h":35.5,"l":27.62,"c":32.12,"v":6733800},{"d":"2001-01-24","o":33.5,"h":37.44,"l":32.31,"c":35.38,"v":7461100},{"d":"2001-01-25","o":37.25,"h":37.25,"l":29.5,"c":29.62,"v":10758000},{"d":"2001-01-26","o":28.81,"h":31.12,"l":27.5,"c":29.75,"v":6098800},{"d":"2001-01-29","o":32.38,"h":33.31,"l":30.25,"c":31.81,"v":5069500},{"d":"2001-01-30","o":32.12,"h":32.12,"l":29.75,"c":30.69,"v":3729400},{"d":"2001-01-31","o":30.94,"h":31.12,"l":28.94,"c":29.06,"v":3340300},{"d":"2001-02-01","o":28.69,"h":28.81,"l":27.06,"c":27.62,"v":2704800},{"d":"2001-02-02","o":27.44,"h":28.75,"l":25.75,"c":25.75,"v":2191300},{"d":"2001-02-05","o":25.25,"h":26.44,"l":24.06,"c":24.88,"v":1850500},{"d":"2001-02-06","o":24.62,"h":26.69,"l":24.5,"c":25.81,"v":2227700},{"d":"2001-02-07","o":25.5,"h":25.69,"l":22.94,"c":25.25,"v":2394500},{"d":"2001-02-08","o":25.5,"h":27.38,"l":25.25,"c":25.62,"v":2269800},{"d":"2001-02-09","o":25.56,"h":25.75,"l":23.62,"c":24.44,"v":1762600},{"d":"2001-02-12","o":24.12,"h":25.62,"l":23.25,"c":24.94,"v":1372600},{"d":"2001-02-13","o":25.25,"h":25.38,"l":22.69,"c":22.94,"v":2094500},{"d":"2001-02-14","o":22.94,"h":23.06,"l":20.75,"c":21.75,"v":4049200},{"d":"2001-02-15","o":23.25,"h":25.56,"l":23.12,"c":23.31,"v":3918700},{"d":"2001-02-16","o":22.06,"h":22.62,"l":21.06,"c":21.25,"v":2651700},{"d":"2001-02-20","o":21.62,"h":21.62,"l":19.12,"c":19.8,"v":1912300},{"d":"2001-02-21","o":19.44,"h":20.44,"l":17.5,"c":17.94,"v":2443000},{"d":"2001-02-22","o":18.25,"h":18.31,"l":16.12,"c":17,"v":3399700},{"d":"2001-02-23","o":16.56,"h":19.62,"l":16.25,"c":19.19,"v":2531900},{"d":"2001-02-26","o":20,"h":20.62,"l":18.56,"c":20.06,"v":1883000},{"d":"2001-02-27","o":19.31,"h":19.5,"l":17.5,"c":17.81,"v":2287900},{"d":"2001-02-28","o":18.12,"h":18.56,"l":16.25,"c":16.94,"v":1672500},{"d":"2001-03-01","o":16.5,"h":17.12,"l":15.19,"c":17,"v":1772400},{"d":"2001-03-02","o":16.5,"h":16.62,"l":14.56,"c":14.81,"v":2376000},{"d":"2001-03-05","o":15,"h":15.12,"l":13.25,"c":13.25,"v":2755600},{"d":"2001-03-06","o":13.88,"h":13.91,"l":12.25,"c":12.56,"v":5782900},{"d":"2001-03-07","o":12.81,"h":12.94,"l":11.62,"c":12.31,"v":3850500},{"d":"2001-03-08","o":12,"h":12.06,"l":10.5,"c":10.94,"v":2304800},{"d":"2001-03-09","o":10.44,"h":11.5,"l":10.19,"c":11.12,"v":3232900},{"d":"2001-03-12","o":10.56,"h":11.62,"l":10.44,"c":10.44,"v":3650400},{"d":"2001-03-13","o":10.44,"h":11.88,"l":10.38,"c":11.44,"v":3538700},{"d":"2001-03-14","o":10.88,"h":12.5,"l":10.75,"c":11.25,"v":3362100},{"d":"2001-03-15","o":11.88,"h":12.12,"l":9.27,"c":9.31,"v":2859500},{"d":"2001-03-16","o":9.53,"h":9.62,"l":7.81,"c":8.22,"v":3485800},{"d":"2001-03-19","o":8.44,"h":9.84,"l":7.25,"c":9.47,"v":4271100},{"d":"2001-03-20","o":9.75,"h":10.5,"l":8.62,"c":8.88,"v":5177900},{"d":"2001-03-21","o":8.88,"h":9.12,"l":8,"c":8.34,"v":2028900},{"d":"2001-03-22","o":8.38,"h":8.75,"l":7.22,"c":8.69,"v":3890400},{"d":"2001-03-23","o":9.09,"h":9.34,"l":7.88,"c":8.53,"v":2398500},{"d":"2001-03-26","o":9.28,"h":10.09,"l":8.5,"c":9.41,"v":2198700},{"d":"2001-03-27","o":9.44,"h":9.62,"l":8.81,"c":9,"v":1379600},{"d":"2001-03-28","o":8.7,"h":8.72,"l":7.5,"c":8.22,"v":1925700},{"d":"2001-03-29","o":8,"h":8.53,"l":7.5,"c":8.25,"v":2191200},{"d":"2001-03-30","o":8.25,"h":8.62,"l":7.75,"c":8.56,"v":1625100},{"d":"2001-04-02","o":8.22,"h":8.62,"l":7.38,"c":7.44,"v":1327500},{"d":"2001-04-03","o":7,"h":7.38,"l":5.5,"c":5.81,"v":2773100},{"d":"2001-04-04","o":5.94,"h":6.38,"l":5.62,"c":6,"v":3308200},{"d":"2001-04-05","o":5.72,"h":7.62,"l":5.5,"c":7.5,"v":6867100},{"d":"2001-04-06","o":7.28,"h":7.98,"l":6.75,"c":7.22,"v":3080000},{"d":"2001-04-09","o":7.56,"h":7.56,"l":6.95,"c":7.13,"v":2042700},{"d":"2001-04-10","o":7.28,"h":8.84,"l":7.25,"c":8.67,"v":2691900},{"d":"2001-04-11","o":9.19,"h":9.65,"l":8.09,"c":8.35,"v":1968900},{"d":"2001-04-12","o":8.39,"h":9.18,"l":8.3,"c":9.06,"v":1186000},{"d":"2001-04-16","o":8.87,"h":9.07,"l":8.2,"c":8.4,"v":1138300},{"d":"2001-04-17","o":8.2,"h":8.9,"l":8.08,"c":8.55,"v":1459300},{"d":"2001-04-18","o":9.36,"h":10.62,"l":8.74,"c":9.04,"v":4801600},{"d":"2001-04-19","o":11.05,"h":12.65,"l":10.21,"c":12.6,"v":7029700},{"d":"2001-04-20","o":12.02,"h":12.54,"l":9.75,"c":10.21,"v":11505100},{"d":"2001-04-23","o":9.97,"h":10.04,"l":8.8,"c":9.14,"v":3613400},{"d":"2001-04-24","o":9.48,"h":9.7,"l":9.1,"c":9.24,"v":2784900},{"d":"2001-04-25","o":8.99,"h":9,"l":7.91,"c":7.97,"v":4924800},{"d":"2001-04-26","o":8.29,"h":8.29,"l":7,"c":7,"v":4697000},{"d":"2001-04-27","o":7.55,"h":8,"l":7.25,"c":7.91,"v":2135200},{"d":"2001-04-30","o":8.8,"h":9.6,"l":8.4,"c":9.45,"v":4585900},{"d":"2001-05-01","o":9.58,"h":9.61,"l":8.85,"c":9.08,"v":2522800},{"d":"2001-05-02","o":9.53,"h":12,"l":9.23,"c":11.46,"v":7527700},{"d":"2001-05-03","o":10.77,"h":11.82,"l":10.05,"c":10.14,"v":5055900},{"d":"2001-05-04","o":9.65,"h":10.98,"l":9.22,"c":10.56,"v":4087300},{"d":"2001-05-07","o":10.7,"h":10.99,"l":9.9,"c":9.99,"v":2512500},{"d":"2001-05-08","o":10.6,"h":10.73,"l":9.9,"c":10.33,"v":2364800},{"d":"2001-05-09","o":9.97,"h":10.18,"l":9.6,"c":10.07,"v":2551400},{"d":"2001-05-10","o":10.39,"h":10.45,"l":9.53,"c":9.57,"v":3372700},{"d":"2001-05-11","o":9.67,"h":9.68,"l":8.9,"c":9.34,"v":1957800},{"d":"2001-05-14","o":8.86,"h":9.39,"l":8.81,"c":8.9,"v":1681000},{"d":"2001-05-15","o":8.94,"h":9.98,"l":8.8,"c":9.16,"v":3645500},{"d":"2001-05-16","o":9.02,"h":10.14,"l":8.93,"c":9.96,"v":2364700},{"d":"2001-05-17","o":10.12,"h":10.68,"l":10.1,"c":10.29,"v":2819500},{"d":"2001-05-18","o":10.17,"h":10.33,"l":9.83,"c":10.01,"v":2004900},{"d":"2001-05-21","o":10.34,"h":11.2,"l":10.2,"c":10.9,"v":3219000},{"d":"2001-05-22","o":11.24,"h":13.34,"l":11.05,"c":12.81,"v":6374900},{"d":"2001-05-23","o":12.85,"h":12.85,"l":11.26,"c":11.26,"v":3262000},{"d":"2001-05-24","o":11.34,"h":12.13,"l":11.2,"c":11.93,"v":3278100},{"d":"2001-05-25","o":11.79,"h":11.81,"l":10.95,"c":10.95,"v":2690500},{"d":"2001-05-29","o":12.51,"h":12.65,"l":11.01,"c":11.13,"v":5732800},{"d":"2001-05-30","o":10.4,"h":10.65,"l":9.91,"c":10.05,"v":3015800},{"d":"2001-05-31","o":10.06,"h":10.8,"l":10.06,"c":10.33,"v":2214200},{"d":"2001-06-01","o":10.75,"h":10.82,"l":10.06,"c":10.35,"v":4029200},{"d":"2001-06-04","o":10.4,"h":10.56,"l":10.1,"c":10.15,"v":1002900},{"d":"2001-06-05","o":10.16,"h":10.19,"l":9.71,"c":10.13,"v":3428500},{"d":"2001-06-06","o":10.33,"h":10.4,"l":9.87,"c":10.05,"v":2492900},{"d":"2001-06-07","o":10,"h":10,"l":9.3,"c":9.64,"v":1852700},{"d":"2001-06-08","o":9.64,"h":9.64,"l":9.25,"c":9.25,"v":962000},{"d":"2001-06-11","o":9.7,"h":9.7,"l":9.02,"c":9.12,"v":2688500},{"d":"2001-06-12","o":8.99,"h":9.42,"l":8.52,"c":9.15,"v":2322500},{"d":"2001-06-13","o":9.18,"h":9.2,"l":8.5,"c":8.53,"v":1385600},{"d":"2001-06-14","o":8.39,"h":8.5,"l":7.54,"c":7.6,"v":2341500},{"d":"2001-06-15","o":7.38,"h":7.94,"l":7,"c":7.51,"v":2263000},{"d":"2001-06-18","o":8.1,"h":8.1,"l":6.6,"c":6.72,"v":3017600},{"d":"2001-06-19","o":7.18,"h":7.46,"l":6.05,"c":6.35,"v":3893700},{"d":"2001-06-20","o":6.14,"h":7,"l":6.05,"c":6.98,"v":3072000},{"d":"2001-06-21","o":7,"h":7.18,"l":6.54,"c":6.94,"v":2266400},{"d":"2001-06-22","o":7.01,"h":7.19,"l":6.7,"c":6.81,"v":1991100},{"d":"2001-06-25","o":7.03,"h":7.41,"l":6.95,"c":7.31,"v":1853600},{"d":"2001-06-26","o":7.11,"h":8.03,"l":7,"c":7.41,"v":2443400},{"d":"2001-06-27","o":8.03,"h":8.05,"l":7.4,"c":7.59,"v":2022500},{"d":"2001-06-28","o":7.85,"h":8.39,"l":7.79,"c":8.14,"v":3360500},{"d":"2001-06-29","o":8.6,"h":9.45,"l":8.14,"c":9.18,"v":3108000},{"d":"2001-07-02","o":9.06,"h":9.33,"l":8.65,"c":8.7,"v":1635000},{"d":"2001-07-03","o":8.26,"h":8.52,"l":8.05,"c":8.23,"v":823300},{"d":"2001-07-05","o":7.95,"h":8.2,"l":7.93,"c":7.96,"v":1297300},{"d":"2001-07-06","o":7.75,"h":8.14,"l":7.41,"c":7.86,"v":1343300},{"d":"2001-07-09","o":7.97,"h":8.41,"l":7.95,"c":8.29,"v":1546100},{"d":"2001-07-10","o":8.4,"h":8.4,"l":7.59,"c":7.63,"v":1281800},{"d":"2001-07-11","o":7.6,"h":8,"l":7.33,"c":7.7,"v":1427400},{"d":"2001-07-12","o":8.16,"h":8.35,"l":7.94,"c":8.2,"v":1900500},{"d":"2001-07-13","o":8.35,"h":8.69,"l":8.07,"c":8.45,"v":1301300},{"d":"2001-07-16","o":8.68,"h":8.78,"l":7.77,"c":7.92,"v":1560000},{"d":"2001-07-17","o":7.78,"h":8.69,"l":7.76,"c":8.64,"v":1624300},{"d":"2001-07-18","o":8.39,"h":8.58,"l":7.95,"c":7.96,"v":1907600},{"d":"2001-07-19","o":8.4,"h":9.03,"l":8.1,"c":8.3,"v":2461700},{"d":"2001-07-20","o":8.07,"h":8.2,"l":7.93,"c":8.1,"v":1258600},{"d":"2001-07-23","o":8.26,"h":8.4,"l":8.02,"c":8.15,"v":824300},{"d":"2001-07-24","o":8.23,"h":8.4,"l":7.8,"c":8.03,"v":1329500},{"d":"2001-07-25","o":8.03,"h":8.05,"l":7.57,"c":7.89,"v":771800},{"d":"2001-07-26","o":7.7,"h":8.12,"l":7.58,"c":8.07,"v":1314300},{"d":"2001-07-27","o":8.05,"h":8.24,"l":7.68,"c":8.01,"v":738800},{"d":"2001-07-30","o":7.99,"h":8.03,"l":7.58,"c":7.6,"v":579300},{"d":"2001-07-31","o":7.75,"h":7.88,"l":7.55,"c":7.75,"v":884700},{"d":"2001-08-01","o":7.81,"h":8.03,"l":7.19,"c":8.01,"v":2122200},{"d":"2001-08-02","o":8.05,"h":8.24,"l":7.82,"c":8.13,"v":1059900},{"d":"2001-08-03","o":8.06,"h":8.12,"l":7.75,"c":7.75,"v":497700},{"d":"2001-08-06","o":7.72,"h":7.73,"l":7.4,"c":7.48,"v":829700},{"d":"2001-08-07","o":7.49,"h":7.55,"l":7.27,"c":7.4,"v":975100},{"d":"2001-08-08","o":7.23,"h":7.3,"l":6.6,"c":6.89,"v":2465600},{"d":"2001-08-09","o":6.51,"h":6.8,"l":6.41,"c":6.53,"v":2347300},{"d":"2001-08-10","o":6.5,"h":6.51,"l":5.85,"c":5.97,"v":3050200},{"d":"2001-08-13","o":6.18,"h":6.31,"l":5.8,"c":5.85,"v":1975000},{"d":"2001-08-14","o":6.01,"h":6.17,"l":5.8,"c":5.83,"v":1323900},{"d":"2001-08-15","o":5.43,"h":5.5,"l":5.02,"c":5.1,"v":4386700},{"d":"2001-08-16","o":5.1,"h":5.29,"l":5,"c":5.2,"v":2942400},{"d":"2001-08-17","o":5.05,"h":5.27,"l":4.55,"c":4.55,"v":1838700},{"d":"2001-08-20","o":4.69,"h":4.7,"l":4,"c":4.31,"v":2363000},{"d":"2001-08-21","o":4.35,"h":4.95,"l":4.12,"c":4.42,"v":2152900},{"d":"2001-08-22","o":4.75,"h":4.95,"l":4.36,"c":4.95,"v":1980900},{"d":"2001-08-23","o":4.83,"h":5.11,"l":4.38,"c":4.45,"v":1648200},{"d":"2001-08-24","o":4.17,"h":4.84,"l":4.16,"c":4.75,"v":1598700},{"d":"2001-08-27","o":4.71,"h":5.1,"l":4.7,"c":4.9,"v":1192500},{"d":"2001-08-28","o":4.9,"h":5.2,"l":4.45,"c":4.45,"v":1501900},{"d":"2001-08-29","o":4.45,"h":4.72,"l":4.32,"c":4.44,"v":782700},{"d":"2001-08-30","o":4.42,"h":4.55,"l":4.06,"c":4.15,"v":931800},{"d":"2001-08-31","o":4.17,"h":4.25,"l":4.05,"c":4.21,"v":677500},{"d":"2001-09-04","o":4.22,"h":4.32,"l":4,"c":4,"v":937800},{"d":"2001-09-05","o":4.1,"h":4.15,"l":3.75,"c":3.78,"v":1657900},{"d":"2001-09-06","o":3.75,"h":4.03,"l":3.32,"c":3.6,"v":2780500},{"d":"2001-09-07","o":3.5,"h":3.5,"l":3.11,"c":3.2,"v":2842500},{"d":"2001-09-10","o":3.17,"h":3.17,"l":2.92,"c":2.98,"v":1793300},{"d":"2001-09-17","o":2.53,"h":3.35,"l":2.52,"c":2.82,"v":2762200},{"d":"2001-09-18","o":3,"h":3.3,"l":2.8,"c":2.86,"v":1854900},{"d":"2001-09-19","o":3.01,"h":3.18,"l":2.7,"c":2.95,"v":1366700},{"d":"2001-09-20","o":2.88,"h":3.05,"l":2.77,"c":2.91,"v":1667700},{"d":"2001-09-21","o":2.61,"h":2.96,"l":2.55,"c":2.79,"v":1267600},{"d":"2001-09-24","o":3.03,"h":3.47,"l":3,"c":3.3,"v":1737600},{"d":"2001-09-25","o":3.3,"h":3.65,"l":3.29,"c":3.35,"v":1270300},{"d":"2001-09-26","o":3.5,"h":3.5,"l":3.07,"c":3.18,"v":928300},{"d":"2001-09-27","o":3.01,"h":3.16,"l":2.72,"c":3.03,"v":1010000},{"d":"2001-09-28","o":3.08,"h":3.1,"l":2.85,"c":2.91,"v":1423700},{"d":"2001-10-01","o":2.94,"h":2.96,"l":2.63,"c":2.65,"v":691900},{"d":"2001-10-02","o":2.73,"h":2.9,"l":2.62,"c":2.8,"v":1490900},{"d":"2001-10-03","o":2.78,"h":3.3,"l":2.67,"c":3.19,"v":1640000},{"d":"2001-10-04","o":3.25,"h":4.09,"l":3.24,"c":3.72,"v":3126400},{"d":"2001-10-05","o":3.72,"h":3.8,"l":3.41,"c":3.8,"v":1147100},{"d":"2001-10-08","o":3.52,"h":3.8,"l":3.4,"c":3.6,"v":1449700},{"d":"2001-10-09","o":3.53,"h":3.75,"l":3.27,"c":3.46,"v":1202600},{"d":"2001-10-10","o":3.4,"h":4.19,"l":3.35,"c":4.08,"v":2011400},{"d":"2001-10-11","o":4.36,"h":4.82,"l":4.08,"c":4.13,"v":3933500},{"d":"2001-10-12","o":4.14,"h":4.49,"l":3.81,"c":3.95,"v":2168600},{"d":"2001-10-15","o":3.95,"h":4.13,"l":3.85,"c":3.98,"v":660400},{"d":"2001-10-16","o":4.01,"h":4.07,"l":3.81,"c":3.99,"v":965000},{"d":"2001-10-17","o":4.11,"h":4.34,"l":3.55,"c":3.6,"v":1409100},{"d":"2001-10-18","o":3.62,"h":3.71,"l":3.39,"c":3.63,"v":769700},{"d":"2001-10-19","o":3.69,"h":3.79,"l":3.28,"c":3.5,"v":980300},{"d":"2001-10-22","o":3.5,"h":3.55,"l":3.27,"c":3.42,"v":539900},{"d":"2001-10-23","o":3.42,"h":3.59,"l":3.25,"c":3.35,"v":770400},{"d":"2001-10-24","o":3.34,"h":3.5,"l":3.28,"c":3.35,"v":818600},{"d":"2001-10-25","o":3.3,"h":3.44,"l":3.23,"c":3.38,"v":842300},{"d":"2001-10-26","o":3.45,"h":3.76,"l":3.35,"c":3.59,"v":1153000},{"d":"2001-10-29","o":3.68,"h":3.69,"l":3.38,"c":3.4,"v":491200},{"d":"2001-10-30","o":3.37,"h":3.4,"l":3.11,"c":3.25,"v":662000},{"d":"2001-10-31","o":3.3,"h":3.39,"l":3.15,"c":3.16,"v":568700},{"d":"2001-11-01","o":3.19,"h":3.27,"l":3.1,"c":3.17,"v":485700},{"d":"2001-11-02","o":3.17,"h":3.4,"l":3.02,"c":3.32,"v":691600},{"d":"2001-11-05","o":3.35,"h":3.4,"l":3.05,"c":3.19,"v":1181000},{"d":"2001-11-06","o":3.12,"h":3.55,"l":3.11,"c":3.5,"v":1462300},{"d":"2001-11-07","o":3.65,"h":4.5,"l":3.52,"c":4.25,"v":5354100},{"d":"2001-11-08","o":4.4,"h":4.55,"l":4.01,"c":4.12,"v":2244800},{"d":"2001-11-09","o":4.06,"h":4.27,"l":3.92,"c":4,"v":714500},{"d":"2001-11-12","o":4.3,"h":4.7,"l":4,"c":4.43,"v":1745100},{"d":"2001-11-13","o":4.69,"h":5.19,"l":4.69,"c":5.1,"v":3889000},{"d":"2001-11-14","o":5.41,"h":5.74,"l":5.03,"c":5.73,"v":3329000},{"d":"2001-11-15","o":5.81,"h":5.97,"l":5.55,"c":5.85,"v":2290300},{"d":"2001-11-16","o":5.79,"h":5.85,"l":5.37,"c":5.45,"v":1535600},{"d":"2001-11-19","o":5.55,"h":5.88,"l":5.55,"c":5.85,"v":2614600},{"d":"2001-11-20","o":6.15,"h":6.33,"l":5.85,"c":5.9,"v":3711600},{"d":"2001-11-21","o":6.02,"h":6.33,"l":5.4,"c":5.8,"v":1593500},{"d":"2001-11-23","o":5.6,"h":5.97,"l":5.6,"c":5.9,"v":507100},{"d":"2001-11-26","o":6.03,"h":6.2,"l":5.7,"c":6.1,"v":1540300},{"d":"2001-11-27","o":5.99,"h":6.33,"l":5.86,"c":6.27,"v":1959900},{"d":"2001-11-28","o":6.4,"h":6.75,"l":5.93,"c":5.95,"v":3394900},{"d":"2001-11-29","o":6.23,"h":6.23,"l":5.28,"c":5.87,"v":3144300},{"d":"2001-11-30","o":5.73,"h":5.91,"l":5.52,"c":5.76,"v":1679100},{"d":"2001-12-03","o":5.59,"h":5.6,"l":5.18,"c":5.54,"v":1667400},{"d":"2001-12-04","o":5.59,"h":6.04,"l":5.42,"c":6.03,"v":1500300},{"d":"2001-12-05","o":6.1,"h":6.45,"l":6,"c":6.07,"v":2946700},{"d":"2001-12-06","o":6.14,"h":6.62,"l":6.1,"c":6.21,"v":2751800},{"d":"2001-12-07","o":6.24,"h":6.26,"l":5.82,"c":5.85,"v":2051200},{"d":"2001-12-10","o":5.76,"h":5.83,"l":5.51,"c":5.59,"v":1419300},{"d":"2001-12-11","o":5.7,"h":5.9,"l":5.4,"c":5.49,"v":2873300},{"d":"2001-12-12","o":5.56,"h":5.6,"l":5.15,"c":5.38,"v":2187000},{"d":"2001-12-13","o":5.15,"h":5.17,"l":4.72,"c":4.95,"v":2616100},{"d":"2001-12-14","o":4.95,"h":5.15,"l":4.92,"c":4.95,"v":2043600},{"d":"2001-12-17","o":5,"h":5.3,"l":4.95,"c":5.24,"v":1702600},{"d":"2001-12-18","o":5.45,"h":5.7,"l":5.3,"c":5.49,"v":2086900},{"d":"2001-12-19","o":5.25,"h":5.53,"l":5.06,"c":5.31,"v":1989300},{"d":"2001-12-20","o":5.27,"h":5.45,"l":5.1,"c":5.35,"v":3483800},{"d":"2001-12-21","o":5.45,"h":5.6,"l":5.18,"c":5.44,"v":1805800},{"d":"2001-12-24","o":5.52,"h":5.59,"l":5.36,"c":5.5,"v":563500},{"d":"2001-12-26","o":5.5,"h":6,"l":5.47,"c":5.61,"v":1812400},{"d":"2001-12-27","o":5.77,"h":5.89,"l":5.61,"c":5.76,"v":1422100},{"d":"2001-12-28","o":5.89,"h":6.04,"l":5.74,"c":6,"v":1309400},{"d":"2001-12-31","o":6,"h":6.1,"l":5.83,"c":5.94,"v":1573000},{"d":"2002-01-02","o":6.06,"h":6.1,"l":5.75,"c":5.87,"v":1544500},{"d":"2002-01-03","o":5.99,"h":6.17,"l":5.9,"c":6.1,"v":3563800},{"d":"2002-01-04","o":6.23,"h":6.33,"l":5.96,"c":6.21,"v":2088200},{"d":"2002-01-07","o":6.25,"h":6.34,"l":5.74,"c":5.81,"v":1720000},{"d":"2002-01-08","o":5.94,"h":5.95,"l":5.58,"c":5.65,"v":1633500},{"d":"2002-01-09","o":5.65,"h":5.85,"l":5.53,"c":5.66,"v":1357200},{"d":"2002-01-10","o":5.62,"h":5.65,"l":5.21,"c":5.25,"v":3706700},{"d":"2002-01-11","o":5.35,"h":5.56,"l":5.15,"c":5.25,"v":1863000},{"d":"2002-01-14","o":5.29,"h":5.3,"l":4.9,"c":5.12,"v":1813000},{"d":"2002-01-15","o":5.21,"h":5.25,"l":4.9,"c":4.95,"v":947600},{"d":"2002-01-16","o":4.79,"h":4.79,"l":4.4,"c":4.41,"v":1698100},{"d":"2002-01-17","o":4.8,"h":4.83,"l":4.6,"c":4.76,"v":1119500},{"d":"2002-01-18","o":4.65,"h":4.68,"l":4.41,"c":4.52,"v":907200},{"d":"2002-01-22","o":4.46,"h":4.7,"l":4,"c":4.12,"v":2131300},{"d":"2002-01-23","o":4.23,"h":4.3,"l":3.93,"c":4.06,"v":2459900},{"d":"2002-01-24","o":4.28,"h":4.58,"l":4.25,"c":4.34,"v":1707300},{"d":"2002-01-25","o":4.28,"h":4.55,"l":4.26,"c":4.5,"v":1106200},{"d":"2002-01-28","o":4.5,"h":4.9,"l":4.43,"c":4.88,"v":1349700},{"d":"2002-01-29","o":4.89,"h":4.93,"l":4.61,"c":4.65,"v":1070500},{"d":"2002-01-30","o":4.66,"h":4.75,"l":4.52,"c":4.65,"v":987800},{"d":"2002-01-31","o":4.76,"h":4.88,"l":4.59,"c":4.61,"v":1746000},{"d":"2002-02-01","o":4.61,"h":4.62,"l":4.07,"c":4.18,"v":1730600},{"d":"2002-02-04","o":4.21,"h":4.22,"l":3.83,"c":3.94,"v":1133200},{"d":"2002-02-05","o":3.5,"h":3.8,"l":3.45,"c":3.59,"v":2867200},{"d":"2002-02-06","o":3.62,"h":3.78,"l":3.45,"c":3.6,"v":913600},{"d":"2002-02-07","o":3.6,"h":3.9,"l":3.52,"c":3.68,"v":970700},{"d":"2002-02-08","o":3.8,"h":3.99,"l":3.7,"c":3.92,"v":642200},{"d":"2002-02-11","o":3.9,"h":4.09,"l":3.85,"c":3.88,"v":482600},{"d":"2002-02-12","o":3.88,"h":4.15,"l":3.74,"c":3.95,"v":500200},{"d":"2002-02-13","o":4.02,"h":4.16,"l":3.76,"c":3.91,"v":544900},{"d":"2002-02-14","o":3.91,"h":3.95,"l":3.68,"c":3.68,"v":505400},{"d":"2002-02-15","o":3.68,"h":3.69,"l":3.42,"c":3.5,"v":641200},{"d":"2002-02-19","o":3.39,"h":3.5,"l":3.15,"c":3.24,"v":1094700},{"d":"2002-02-20","o":3.29,"h":3.3,"l":3.11,"c":3.21,"v":607600},{"d":"2002-02-21","o":3.3,"h":3.65,"l":3.22,"c":3.27,"v":905200},{"d":"2002-02-22","o":3.33,"h":3.33,"l":3.05,"c":3.14,"v":987700},{"d":"2002-02-25","o":3.24,"h":3.3,"l":3.12,"c":3.27,"v":743300},{"d":"2002-02-26","o":3.3,"h":3.34,"l":3.16,"c":3.21,"v":438000},{"d":"2002-02-27","o":3.38,"h":3.55,"l":3.17,"c":3.24,"v":1254100},{"d":"2002-02-28","o":3.3,"h":3.35,"l":3.07,"c":3.11,"v":942700},{"d":"2002-03-01","o":3.15,"h":3.25,"l":3.07,"c":3.19,"v":909100},{"d":"2002-03-04","o":3.24,"h":4.18,"l":3.23,"c":3.92,"v":2936600},{"d":"2002-03-05","o":3.82,"h":4.34,"l":3.81,"c":4.13,"v":1951100},{"d":"2002-03-06","o":4.11,"h":4.47,"l":3.95,"c":4.32,"v":1602500},{"d":"2002-03-07","o":4.43,"h":4.9,"l":4.39,"c":4.61,"v":1608000},{"d":"2002-03-08","o":4.84,"h":4.94,"l":4.44,"c":4.6,"v":978000},{"d":"2002-03-11","o":4.61,"h":4.64,"l":4.35,"c":4.6,"v":670000},{"d":"2002-03-12","o":4.4,"h":4.44,"l":4.14,"c":4.32,"v":594300},{"d":"2002-03-13","o":4.26,"h":4.33,"l":4.1,"c":4.13,"v":695300},{"d":"2002-03-14","o":4.15,"h":4.23,"l":3.96,"c":4.16,"v":580900},{"d":"2002-03-15","o":4.12,"h":4.2,"l":4.05,"c":4.06,"v":901100},{"d":"2002-03-18","o":4.07,"h":4.29,"l":4.06,"c":4.24,"v":538700},{"d":"2002-03-19","o":4.28,"h":4.45,"l":4.16,"c":4.23,"v":727600},{"d":"2002-03-20","o":4.16,"h":4.19,"l":3.95,"c":4,"v":315600},{"d":"2002-03-21","o":4.03,"h":4.2,"l":3.99,"c":4.2,"v":360000},{"d":"2002-03-22","o":4.25,"h":4.42,"l":4.13,"c":4.22,"v":537400},{"d":"2002-03-25","o":4.27,"h":4.34,"l":4.04,"c":4.09,"v":360000},{"d":"2002-03-26","o":4.21,"h":4.23,"l":3.95,"c":4.06,"v":499500},{"d":"2002-03-27","o":3.98,"h":4.06,"l":3.95,"c":4.04,"v":338600},{"d":"2002-03-28","o":4.07,"h":4.18,"l":4,"c":4,"v":514400},{"d":"2002-04-01","o":4.05,"h":4.1,"l":3.95,"c":4.06,"v":517300},{"d":"2002-04-02","o":4,"h":4.11,"l":3.82,"c":3.91,"v":656900},{"d":"2002-04-03","o":3.95,"h":4,"l":3.72,"c":3.75,"v":940800},{"d":"2002-04-04","o":3.8,"h":3.82,"l":3.58,"c":3.64,"v":442000},{"d":"2002-04-05","o":3.59,"h":3.66,"l":3.43,"c":3.59,"v":815700},{"d":"2002-04-08","o":3.43,"h":3.97,"l":3.4,"c":3.78,"v":869000},{"d":"2002-04-09","o":3.81,"h":4.07,"l":3.77,"c":3.77,"v":504200},{"d":"2002-04-10","o":3.83,"h":4.34,"l":3.78,"c":4.17,"v":2536100},{"d":"2002-04-11","o":4.15,"h":4.3,"l":3.85,"c":3.86,"v":1269600},{"d":"2002-04-12","o":3.96,"h":4.12,"l":3.86,"c":3.92,"v":705500},{"d":"2002-04-15","o":3.95,"h":4,"l":3.85,"c":3.95,"v":315600},{"d":"2002-04-16","o":4.01,"h":4.1,"l":3.97,"c":4.07,"v":687000},{"d":"2002-04-17","o":4.1,"h":4.44,"l":4.07,"c":4.31,"v":1180800},{"d":"2002-04-18","o":4.27,"h":4.38,"l":4.13,"c":4.15,"v":640200},{"d":"2002-04-19","o":4.04,"h":4.04,"l":3.53,"c":3.63,"v":2069600},{"d":"2002-04-22","o":3.6,"h":3.61,"l":3.26,"c":3.35,"v":1035000},{"d":"2002-04-23","o":3.3,"h":3.32,"l":2.98,"c":3.17,"v":1627500},{"d":"2002-04-24","o":3.27,"h":3.3,"l":2.82,"c":2.88,"v":1782400},{"d":"2002-04-25","o":2.88,"h":2.88,"l":2.52,"c":2.77,"v":3177500},{"d":"2002-04-26","o":2.91,"h":2.95,"l":2.54,"c":2.67,"v":1478300},{"d":"2002-04-29","o":2.66,"h":2.68,"l":2.42,"c":2.5,"v":1940900},{"d":"2002-04-30","o":2.5,"h":2.5,"l":2.23,"c":2.29,"v":2289100},{"d":"2002-05-01","o":2.35,"h":2.38,"l":1.97,"c":2.02,"v":3083900},{"d":"2002-05-02","o":2.04,"h":2.25,"l":2.02,"c":2.13,"v":2120200},{"d":"2002-05-03","o":2.22,"h":2.28,"l":2.1,"c":2.23,"v":2009900},{"d":"2002-05-06","o":2.26,"h":2.27,"l":1.97,"c":2,"v":1240800},{"d":"2002-05-07","o":2.08,"h":2.1,"l":1.75,"c":1.9,"v":1586300},{"d":"2002-05-08","o":2.15,"h":2.41,"l":2.1,"c":2.28,"v":2295200},{"d":"2002-05-09","o":2.29,"h":2.33,"l":2.09,"c":2.12,"v":977700},{"d":"2002-05-10","o":2.18,"h":2.19,"l":2.02,"c":2.03,"v":485400},{"d":"2002-05-13","o":2.11,"h":2.19,"l":1.99,"c":2.04,"v":777000},{"d":"2002-05-14","o":2.09,"h":2.2,"l":2.08,"c":2.13,"v":1263200},{"d":"2002-05-15","o":2.17,"h":2.5,"l":2.11,"c":2.32,"v":1357400},{"d":"2002-05-16","o":2.3,"h":2.57,"l":2.28,"c":2.49,"v":1068300},{"d":"2002-05-17","o":2.69,"h":2.7,"l":2.53,"c":2.62,"v":1042700},{"d":"2002-05-20","o":2.62,"h":2.64,"l":2.42,"c":2.52,"v":955900},{"d":"2002-05-21","o":2.56,"h":2.57,"l":2.23,"c":2.27,"v":856400},{"d":"2002-05-22","o":2.28,"h":2.3,"l":2.02,"c":2.18,"v":839100},{"d":"2002-05-23","o":2.19,"h":2.25,"l":2.04,"c":2.25,"v":466900},{"d":"2002-05-24","o":2.3,"h":2.3,"l":2.07,"c":2.15,"v":843400},{"d":"2002-05-28","o":2.13,"h":2.28,"l":2.1,"c":2.16,"v":684300},{"d":"2002-05-29","o":2.2,"h":2.21,"l":2.08,"c":2.09,"v":388800},{"d":"2002-05-30","o":2.09,"h":2.13,"l":2.04,"c":2.08,"v":484500},{"d":"2002-05-31","o":2.09,"h":2.14,"l":2,"c":2,"v":680800},{"d":"2002-06-03","o":2.03,"h":2.05,"l":1.96,"c":1.97,"v":517700},{"d":"2002-06-04","o":1.92,"h":1.98,"l":1.86,"c":1.93,"v":1052200},{"d":"2002-06-05","o":1.94,"h":1.94,"l":1.87,"c":1.89,"v":584300},{"d":"2002-06-06","o":1.89,"h":1.9,"l":1.72,"c":1.77,"v":653700},{"d":"2002-06-07","o":1.77,"h":1.8,"l":1.57,"c":1.7,"v":856300},{"d":"2002-06-10","o":1.7,"h":1.75,"l":1.63,"c":1.7,"v":330300},{"d":"2002-06-11","o":1.72,"h":1.93,"l":1.65,"c":1.65,"v":736500},{"d":"2002-06-12","o":1.59,"h":1.71,"l":1.57,"c":1.64,"v":576900},{"d":"2002-06-13","o":1.64,"h":1.7,"l":1.56,"c":1.56,"v":443300},{"d":"2002-06-14","o":1.58,"h":1.66,"l":1.5,"c":1.62,"v":512200},{"d":"2002-06-17","o":1.67,"h":1.71,"l":1.59,"c":1.64,"v":493800},{"d":"2002-06-18","o":1.67,"h":1.68,"l":1.45,"c":1.51,"v":1341200},{"d":"2002-06-19","o":1.53,"h":1.55,"l":1.18,"c":1.22,"v":4571100},{"d":"2002-06-20","o":1.23,"h":1.3,"l":1.06,"c":1.09,"v":1721100},{"d":"2002-06-21","o":1.12,"h":1.13,"l":0.95,"c":1.05,"v":2238700},{"d":"2002-06-24","o":1.02,"h":1.04,"l":0.95,"c":0.96,"v":4032000},{"d":"2002-06-25","o":1,"h":1.01,"l":0.87,"c":0.94,"v":3342500},{"d":"2002-06-26","o":0.82,"h":0.95,"l":0.76,"c":0.94,"v":1252600},{"d":"2002-06-27","o":0.98,"h":1.14,"l":0.9,"c":1.12,"v":1073700},{"d":"2002-06-28","o":1.12,"h":1.47,"l":1.11,"c":1.3,"v":4493500},{"d":"2002-07-01","o":1.29,"h":1.4,"l":1.12,"c":1.4,"v":1178900},{"d":"2002-07-02","o":1.26,"h":1.31,"l":1.06,"c":1.27,"v":1267000},{"d":"2002-07-03","o":1.21,"h":1.33,"l":1.15,"c":1.3,"v":598700},{"d":"2002-07-05","o":1.29,"h":1.43,"l":1.29,"c":1.41,"v":440700},{"d":"2002-07-08","o":1.43,"h":1.44,"l":1.2,"c":1.22,"v":1014000},{"d":"2002-07-09","o":1.2,"h":1.32,"l":1.2,"c":1.25,"v":437400},{"d":"2002-07-10","o":1.26,"h":1.38,"l":1.17,"c":1.17,"v":472100},{"d":"2002-07-11","o":1.17,"h":1.36,"l":1.1,"c":1.34,"v":970600},{"d":"2002-07-12","o":1.42,"h":1.45,"l":1.25,"c":1.26,"v":548600},{"d":"2002-07-15","o":1.33,"h":1.35,"l":1.23,"c":1.28,"v":694600},{"d":"2002-07-16","o":1.29,"h":1.38,"l":1.28,"c":1.35,"v":958300},{"d":"2002-07-17","o":1.44,"h":1.53,"l":1.37,"c":1.5,"v":853600},{"d":"2002-07-18","o":1.5,"h":1.55,"l":1.31,"c":1.42,"v":692400},{"d":"2002-07-19","o":1.3,"h":1.33,"l":1.19,"c":1.19,"v":854700},{"d":"2002-07-22","o":1.21,"h":1.24,"l":1.1,"c":1.2,"v":672300},{"d":"2002-07-23","o":1.2,"h":1.26,"l":1.18,"c":1.18,"v":770200},{"d":"2002-07-24","o":1.16,"h":1.21,"l":1.05,"c":1.14,"v":848800},{"d":"2002-07-25","o":1.11,"h":1.16,"l":1.05,"c":1.05,"v":443700},{"d":"2002-07-26","o":1.04,"h":1.1,"l":1.02,"c":1.1,"v":344700},{"d":"2002-07-29","o":1.12,"h":1.25,"l":1.11,"c":1.24,"v":709400},{"d":"2002-07-30","o":1.26,"h":1.31,"l":1.11,"c":1.12,"v":1548000},{"d":"2002-07-31","o":1.15,"h":1.15,"l":1.06,"c":1.06,"v":705400},{"d":"2002-08-01","o":1.05,"h":1.12,"l":1.04,"c":1.1,"v":233000},{"d":"2002-08-02","o":1.06,"h":1.11,"l":1,"c":1.01,"v":870200},{"d":"2002-08-05","o":1,"h":1.02,"l":0.92,"c":0.96,"v":546900},{"d":"2002-08-06","o":0.97,"h":1.1,"l":0.92,"c":1.06,"v":957500},{"d":"2002-08-07","o":1.02,"h":1.12,"l":1,"c":1.11,"v":526200},{"d":"2002-08-08","o":1.09,"h":1.11,"l":1.01,"c":1.07,"v":397600},{"d":"2002-08-09","o":1.05,"h":1.07,"l":1,"c":1.02,"v":757400},{"d":"2002-08-12","o":1,"h":1.03,"l":0.9,"c":0.96,"v":492300},{"d":"2002-08-13","o":0.97,"h":0.98,"l":0.88,"c":0.89,"v":417100},{"d":"2002-08-14","o":0.9,"h":0.93,"l":0.85,"c":0.9,"v":634600},{"d":"2002-08-15","o":0.93,"h":0.95,"l":0.8,"c":0.8,"v":1089800},{"d":"2002-08-16","o":0.76,"h":0.9,"l":0.75,"c":0.84,"v":913100},{"d":"2002-08-19","o":0.89,"h":0.93,"l":0.83,"c":0.87,"v":605300},{"d":"2002-08-20","o":0.9,"h":0.94,"l":0.89,"c":0.89,"v":1171200},{"d":"2002-08-21","o":0.92,"h":0.95,"l":0.89,"c":0.92,"v":1457400},{"d":"2002-08-22","o":0.94,"h":1.04,"l":0.91,"c":0.99,"v":2362400},{"d":"2002-08-23","o":1.24,"h":1.25,"l":1.08,"c":1.14,"v":3803000},{"d":"2002-08-26","o":1.25,"h":1.26,"l":1.03,"c":1.09,"v":1796800},{"d":"2002-08-27","o":1.08,"h":1.1,"l":0.99,"c":1.04,"v":954900},{"d":"2002-08-28","o":0.99,"h":1,"l":0.95,"c":0.95,"v":698700},{"d":"2002-08-29","o":0.99,"h":1,"l":0.91,"c":0.96,"v":432700},{"d":"2002-08-30","o":0.97,"h":1,"l":0.89,"c":0.95,"v":437200},{"d":"2002-09-03","o":0.9,"h":0.95,"l":0.88,"c":0.91,"v":1005000},{"d":"2002-09-04","o":0.9,"h":0.91,"l":0.88,"c":0.89,"v":384000},{"d":"2002-09-05","o":0.89,"h":0.94,"l":0.87,"c":0.91,"v":366300},{"d":"2002-09-06","o":0.92,"h":0.96,"l":0.91,"c":0.96,"v":332700},{"d":"2002-09-09","o":0.9,"h":0.94,"l":0.89,"c":0.94,"v":1232800},{"d":"2002-09-10","o":0.94,"h":0.96,"l":0.89,"c":0.96,"v":989300},{"d":"2002-09-11","o":0.96,"h":1.01,"l":0.93,"c":1,"v":406100},{"d":"2002-09-12","o":0.98,"h":0.99,"l":0.94,"c":0.96,"v":342000},{"d":"2002-09-13","o":0.94,"h":0.96,"l":0.92,"c":0.92,"v":284700},{"d":"2002-09-16","o":0.93,"h":0.98,"l":0.89,"c":0.91,"v":483200},{"d":"2002-09-17","o":0.92,"h":0.95,"l":0.92,"c":0.94,"v":461900},{"d":"2002-09-18","o":0.92,"h":0.93,"l":0.9,"c":0.91,"v":358600},{"d":"2002-09-19","o":0.91,"h":0.93,"l":0.9,"c":0.9,"v":303000},{"d":"2002-09-20","o":0.95,"h":0.97,"l":0.9,"c":0.91,"v":1939800},{"d":"2002-09-23","o":0.91,"h":0.93,"l":0.89,"c":0.9,"v":785100},{"d":"2002-09-24","o":0.9,"h":0.92,"l":0.89,"c":0.89,"v":206100},{"d":"2002-09-25","o":0.89,"h":0.93,"l":0.89,"c":0.92,"v":415300},{"d":"2002-09-26","o":0.94,"h":0.95,"l":0.89,"c":0.92,"v":383500},{"d":"2002-09-27","o":0.91,"h":0.93,"l":0.89,"c":0.89,"v":458900},{"d":"2002-09-30","o":0.91,"h":0.92,"l":0.77,"c":0.83,"v":1327000},{"d":"2002-10-01","o":0.87,"h":0.87,"l":0.77,"c":0.85,"v":301200},{"d":"2002-10-02","o":0.85,"h":0.87,"l":0.82,"c":0.83,"v":236500},{"d":"2002-10-03","o":0.82,"h":0.85,"l":0.74,"c":0.79,"v":798300},{"d":"2002-10-04","o":0.8,"h":0.81,"l":0.7,"c":0.71,"v":557100},{"d":"2002-10-07","o":0.65,"h":0.71,"l":0.56,"c":0.67,"v":1247100},{"d":"2002-10-08","o":0.69,"h":0.77,"l":0.67,"c":0.73,"v":605300},{"d":"2002-10-09","o":0.77,"h":0.77,"l":0.69,"c":0.71,"v":572200},{"d":"2002-10-10","o":0.71,"h":0.74,"l":0.71,"c":0.73,"v":222100},{"d":"2002-10-11","o":0.72,"h":0.95,"l":0.71,"c":0.89,"v":1008300},{"d":"2002-10-14","o":0.86,"h":0.93,"l":0.8,"c":0.92,"v":982900},{"d":"2002-10-15","o":0.98,"h":1.02,"l":0.94,"c":1,"v":2424300},{"d":"2002-10-16","o":1.03,"h":1.05,"l":0.89,"c":0.99,"v":703100},{"d":"2002-10-17","o":0.96,"h":0.99,"l":0.8,"c":0.86,"v":533700},{"d":"2002-10-18","o":0.84,"h":0.88,"l":0.77,"c":0.8,"v":668000},{"d":"2002-10-21","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":398400},{"d":"2002-10-22","o":0.81,"h":0.82,"l":0.78,"c":0.8,"v":324800},{"d":"2002-10-23","o":0.84,"h":0.84,"l":0.76,"c":0.82,"v":242900},{"d":"2002-10-24","o":0.81,"h":0.92,"l":0.8,"c":0.9,"v":544200},{"d":"2002-10-25","o":0.9,"h":0.98,"l":0.84,"c":0.95,"v":1685800},{"d":"2002-10-28","o":0.95,"h":1,"l":0.94,"c":0.95,"v":483100},{"d":"2002-10-29","o":0.98,"h":0.98,"l":0.85,"c":0.86,"v":392600},{"d":"2002-10-30","o":0.88,"h":0.94,"l":0.84,"c":0.92,"v":238700},{"d":"2002-10-31","o":0.93,"h":0.98,"l":0.89,"c":0.97,"v":351200},{"d":"2002-11-01","o":0.96,"h":1,"l":0.93,"c":1,"v":589300},{"d":"2002-11-04","o":1.04,"h":1.17,"l":1.02,"c":1.06,"v":1875500},{"d":"2002-11-05","o":1.05,"h":1.05,"l":0.95,"c":1.03,"v":818200},{"d":"2002-11-06","o":1.02,"h":1.13,"l":0.98,"c":1.13,"v":992000},{"d":"2002-11-07","o":1.13,"h":1.15,"l":1.05,"c":1.06,"v":749400},{"d":"2002-11-08","o":1.04,"h":1.14,"l":0.99,"c":1,"v":612300},{"d":"2002-11-11","o":1.02,"h":1.03,"l":0.95,"c":0.96,"v":299700},{"d":"2002-11-12","o":0.95,"h":1,"l":0.95,"c":0.97,"v":385300},{"d":"2002-11-13","o":0.98,"h":1.03,"l":0.95,"c":0.97,"v":713500},{"d":"2002-11-14","o":1,"h":1.1,"l":0.99,"c":1.01,"v":1166500},{"d":"2002-11-15","o":1,"h":1.05,"l":0.98,"c":1.03,"v":436500},{"d":"2002-11-18","o":1.08,"h":1.15,"l":1.05,"c":1.12,"v":1676200},{"d":"2002-11-19","o":1.13,"h":1.29,"l":1.1,"c":1.22,"v":1697900},{"d":"2002-11-20","o":1.28,"h":1.56,"l":1.25,"c":1.51,"v":3040400},{"d":"2002-11-21","o":1.61,"h":2.4,"l":1.61,"c":2.2,"v":6581200},{"d":"2002-11-22","o":2.27,"h":2.75,"l":2.12,"c":2.2,"v":7263000},{"d":"2002-11-25","o":2.29,"h":2.4,"l":2.05,"c":2.07,"v":3628600},{"d":"2002-11-26","o":2.1,"h":2.12,"l":1.88,"c":1.96,"v":2447700},{"d":"2002-11-27","o":2.15,"h":2.2,"l":1.88,"c":2.11,"v":2619100},{"d":"2002-11-29","o":2.11,"h":2.15,"l":2,"c":2.06,"v":743300},{"d":"2002-12-02","o":2.18,"h":2.32,"l":2.1,"c":2.13,"v":1835300},{"d":"2002-12-03","o":2.13,"h":2.13,"l":1.96,"c":2,"v":1252700},{"d":"2002-12-04","o":1.79,"h":1.96,"l":1.77,"c":1.83,"v":1675600},{"d":"2002-12-05","o":1.89,"h":1.97,"l":1.65,"c":1.7,"v":1378500},{"d":"2002-12-06","o":1.51,"h":1.75,"l":1.46,"c":1.62,"v":1497400},{"d":"2002-12-09","o":1.55,"h":1.58,"l":1.41,"c":1.5,"v":907700},{"d":"2002-12-10","o":1.5,"h":1.61,"l":1.4,"c":1.59,"v":1849500},{"d":"2002-12-11","o":1.63,"h":1.87,"l":1.54,"c":1.74,"v":1574800},{"d":"2002-12-12","o":1.78,"h":1.85,"l":1.7,"c":1.78,"v":681700},{"d":"2002-12-13","o":1.73,"h":1.74,"l":1.58,"c":1.65,"v":1687200},{"d":"2002-12-16","o":1.7,"h":1.73,"l":1.51,"c":1.7,"v":1204900},{"d":"2002-12-17","o":1.74,"h":1.76,"l":1.6,"c":1.66,"v":881900},{"d":"2002-12-18","o":1.52,"h":1.63,"l":1.44,"c":1.6,"v":2231400},{"d":"2002-12-19","o":1.5,"h":1.7,"l":1.5,"c":1.65,"v":711500},{"d":"2002-12-20","o":1.67,"h":1.94,"l":1.58,"c":1.79,"v":1014500},{"d":"2002-12-23","o":1.8,"h":2,"l":1.69,"c":2,"v":1452800},{"d":"2002-12-24","o":2.02,"h":2.19,"l":1.97,"c":2.05,"v":917400},{"d":"2002-12-26","o":2.08,"h":2.14,"l":1.93,"c":1.96,"v":493400},{"d":"2002-12-27","o":1.95,"h":2.03,"l":1.88,"c":1.88,"v":531200},{"d":"2002-12-30","o":1.86,"h":1.97,"l":1.71,"c":1.77,"v":624100},{"d":"2002-12-31","o":1.77,"h":1.79,"l":1.7,"c":1.73,"v":720100},{"d":"2003-01-02","o":1.8,"h":1.92,"l":1.76,"c":1.88,"v":608600},{"d":"2003-01-03","o":1.95,"h":1.96,"l":1.82,"c":1.9,"v":552700},{"d":"2003-01-06","o":1.88,"h":1.9,"l":1.82,"c":1.86,"v":522700},{"d":"2003-01-07","o":1.9,"h":1.9,"l":1.73,"c":1.74,"v":826100},{"d":"2003-01-08","o":1.72,"h":1.74,"l":1.66,"c":1.66,"v":502600},{"d":"2003-01-09","o":1.74,"h":1.79,"l":1.68,"c":1.78,"v":740600},{"d":"2003-01-10","o":1.78,"h":1.85,"l":1.69,"c":1.77,"v":922200},{"d":"2003-01-13","o":1.8,"h":1.87,"l":1.72,"c":1.77,"v":426300},{"d":"2003-01-14","o":1.8,"h":1.85,"l":1.75,"c":1.81,"v":894800},{"d":"2003-01-15","o":1.86,"h":1.87,"l":1.68,"c":1.76,"v":1045100},{"d":"2003-01-16","o":1.72,"h":1.76,"l":1.65,"c":1.7,"v":529600},{"d":"2003-01-17","o":1.65,"h":1.65,"l":1.52,"c":1.54,"v":1316600},{"d":"2003-01-21","o":1.54,"h":1.58,"l":1.41,"c":1.49,"v":1507400},{"d":"2003-01-22","o":1.4,"h":1.5,"l":1.4,"c":1.48,"v":1031400},{"d":"2003-01-23","o":1.56,"h":1.56,"l":1.45,"c":1.5,"v":653600},{"d":"2003-01-24","o":1.53,"h":1.54,"l":1.4,"c":1.4,"v":1501800},{"d":"2003-01-27","o":1.4,"h":1.42,"l":1.26,"c":1.31,"v":1663600},{"d":"2003-01-28","o":1.42,"h":1.46,"l":1.31,"c":1.36,"v":1384500},{"d":"2003-01-29","o":1.45,"h":1.51,"l":1.35,"c":1.43,"v":1441400},{"d":"2003-01-30","o":1.4,"h":1.45,"l":1.28,"c":1.39,"v":824800},{"d":"2003-01-31","o":1.36,"h":1.39,"l":1.3,"c":1.33,"v":705000},{"d":"2003-02-03","o":1.33,"h":1.35,"l":1.28,"c":1.31,"v":1633700},{"d":"2003-02-04","o":1.3,"h":1.31,"l":1.18,"c":1.23,"v":1406100},{"d":"2003-02-05","o":1.22,"h":1.3,"l":1.2,"c":1.26,"v":610900},{"d":"2003-02-06","o":1.25,"h":1.35,"l":1.18,"c":1.27,"v":375900},{"d":"2003-02-07","o":1.35,"h":1.5,"l":1.3,"c":1.42,"v":812700},{"d":"2003-02-10","o":1.45,"h":1.52,"l":1.34,"c":1.35,"v":1295000},{"d":"2003-02-11","o":1.4,"h":1.42,"l":1.25,"c":1.27,"v":1292200},{"d":"2003-02-12","o":1.27,"h":1.34,"l":1.22,"c":1.23,"v":397100},{"d":"2003-02-13","o":1.29,"h":1.32,"l":1.23,"c":1.23,"v":538500},{"d":"2003-02-14","o":1.26,"h":1.35,"l":1.24,"c":1.33,"v":444500},{"d":"2003-02-18","o":1.36,"h":1.46,"l":1.34,"c":1.43,"v":675700},{"d":"2003-02-19","o":1.44,"h":1.46,"l":1.4,"c":1.44,"v":356900},{"d":"2003-02-20","o":1.41,"h":1.48,"l":1.36,"c":1.38,"v":297700},{"d":"2003-02-21","o":1.39,"h":1.48,"l":1.35,"c":1.46,"v":337800},{"d":"2003-02-24","o":1.39,"h":1.44,"l":1.35,"c":1.4,"v":375800},{"d":"2003-02-25","o":1.37,"h":1.58,"l":1.35,"c":1.54,"v":531600},{"d":"2003-02-26","o":1.52,"h":1.72,"l":1.5,"c":1.6,"v":1119900},{"d":"2003-02-27","o":1.6,"h":1.62,"l":1.46,"c":1.58,"v":551100},{"d":"2003-02-28","o":1.55,"h":1.6,"l":1.5,"c":1.53,"v":315100},{"d":"2003-03-03","o":1.57,"h":1.59,"l":1.49,"c":1.5,"v":359300},{"d":"2003-03-04","o":1.46,"h":1.5,"l":1.37,"c":1.4,"v":478200},{"d":"2003-03-05","o":1.42,"h":1.42,"l":1.36,"c":1.4,"v":250600},{"d":"2003-03-06","o":1.32,"h":1.4,"l":1.32,"c":1.33,"v":599300},{"d":"2003-03-07","o":1.33,"h":1.44,"l":1.3,"c":1.36,"v":762300},{"d":"2003-03-10","o":1.36,"h":1.38,"l":1.3,"c":1.32,"v":283800},{"d":"2003-03-11","o":1.32,"h":1.36,"l":1.3,"c":1.33,"v":260400},{"d":"2003-03-12","o":1.33,"h":1.35,"l":1.28,"c":1.32,"v":442500},{"d":"2003-03-13","o":1.29,"h":1.43,"l":1.29,"c":1.39,"v":872000},{"d":"2003-03-14","o":1.41,"h":1.45,"l":1.35,"c":1.36,"v":564700},{"d":"2003-03-17","o":1.35,"h":1.48,"l":1.32,"c":1.48,"v":584800},{"d":"2003-03-18","o":1.48,"h":1.59,"l":1.47,"c":1.55,"v":793400},{"d":"2003-03-19","o":1.56,"h":1.57,"l":1.43,"c":1.5,"v":518400},{"d":"2003-03-20","o":1.4,"h":1.59,"l":1.4,"c":1.5,"v":456300},{"d":"2003-03-21","o":1.5,"h":1.58,"l":1.41,"c":1.45,"v":794900},{"d":"2003-03-24","o":1.42,"h":1.46,"l":1.32,"c":1.36,"v":431100},{"d":"2003-03-25","o":1.34,"h":1.46,"l":1.34,"c":1.41,"v":319500},{"d":"2003-03-26","o":1.4,"h":1.43,"l":1.32,"c":1.36,"v":257400},{"d":"2003-03-27","o":1.36,"h":1.45,"l":1.36,"c":1.45,"v":377300},{"d":"2003-03-28","o":1.43,"h":1.5,"l":1.39,"c":1.49,"v":260700},{"d":"2003-03-31","o":1.45,"h":1.48,"l":1.36,"c":1.41,"v":594300},{"d":"2003-04-01","o":1.44,"h":1.46,"l":1.38,"c":1.41,"v":199000},{"d":"2003-04-02","o":1.43,"h":1.52,"l":1.41,"c":1.5,"v":451700},{"d":"2003-04-03","o":1.42,"h":1.48,"l":1.42,"c":1.45,"v":752900},{"d":"2003-04-04","o":1.45,"h":1.46,"l":1.38,"c":1.43,"v":421100},{"d":"2003-04-07","o":1.49,"h":1.54,"l":1.45,"c":1.49,"v":953300},{"d":"2003-04-08","o":1.47,"h":1.5,"l":1.46,"c":1.49,"v":367100},{"d":"2003-04-09","o":1.49,"h":1.51,"l":1.41,"c":1.45,"v":372100},{"d":"2003-04-10","o":1.44,"h":1.47,"l":1.4,"c":1.41,"v":213400},{"d":"2003-04-11","o":1.44,"h":1.45,"l":1.4,"c":1.4,"v":270800},{"d":"2003-04-14","o":1.42,"h":1.44,"l":1.38,"c":1.42,"v":323200},{"d":"2003-04-15","o":1.38,"h":1.44,"l":1.38,"c":1.4,"v":351200},{"d":"2003-04-16","o":1.44,"h":1.44,"l":1.36,"c":1.4,"v":361100},{"d":"2003-04-17","o":1.44,"h":1.46,"l":1.37,"c":1.45,"v":374600},{"d":"2003-04-21","o":1.45,"h":1.69,"l":1.42,"c":1.66,"v":1350100},{"d":"2003-04-22","o":1.59,"h":2.05,"l":1.56,"c":2.02,"v":3788000},{"d":"2003-04-23","o":2.19,"h":2.75,"l":2.1,"c":2.74,"v":6771900},{"d":"2003-04-24","o":2.73,"h":2.73,"l":2.13,"c":2.17,"v":3953500},{"d":"2003-04-25","o":2.13,"h":2.48,"l":2.06,"c":2.3,"v":2332000},{"d":"2003-04-28","o":2.29,"h":2.46,"l":2.25,"c":2.45,"v":1378800},{"d":"2003-04-29","o":2.49,"h":2.57,"l":2.33,"c":2.42,"v":1503000},{"d":"2003-04-30","o":2.41,"h":2.44,"l":2.3,"c":2.42,"v":1424400},{"d":"2003-05-01","o":2.51,"h":2.54,"l":2.3,"c":2.39,"v":2128300},{"d":"2003-05-02","o":2.38,"h":2.7,"l":2.36,"c":2.56,"v":2355100},{"d":"2003-05-05","o":2.73,"h":3.32,"l":2.72,"c":3.26,"v":6377200},{"d":"2003-05-06","o":3.3,"h":3.66,"l":3.2,"c":3.27,"v":5289900},{"d":"2003-05-07","o":3.28,"h":3.5,"l":3.05,"c":3.5,"v":3026000},{"d":"2003-05-08","o":3.5,"h":3.52,"l":3.34,"c":3.48,"v":1613800},{"d":"2003-05-09","o":3.53,"h":3.55,"l":3.3,"c":3.32,"v":2004700},{"d":"2003-05-12","o":3.28,"h":3.53,"l":3.17,"c":3.49,"v":1456600},{"d":"2003-05-13","o":3.34,"h":3.75,"l":3.31,"c":3.66,"v":2153500},{"d":"2003-05-14","o":3.8,"h":3.83,"l":3.6,"c":3.83,"v":1449400},{"d":"2003-05-15","o":3.9,"h":3.94,"l":3.7,"c":3.71,"v":2078300},{"d":"2003-05-16","o":3.64,"h":3.7,"l":3.33,"c":3.37,"v":1785900},{"d":"2003-05-19","o":3.26,"h":3.3,"l":2.97,"c":3,"v":2863400},{"d":"2003-05-20","o":3,"h":3.49,"l":2.97,"c":3.33,"v":2683100},{"d":"2003-05-21","o":3.37,"h":3.49,"l":3.35,"c":3.4,"v":868400},{"d":"2003-05-22","o":3.44,"h":3.8,"l":3.42,"c":3.64,"v":2346300},{"d":"2003-05-23","o":3.75,"h":3.75,"l":3.6,"c":3.64,"v":773500},{"d":"2003-05-27","o":3.6,"h":3.81,"l":3.58,"c":3.75,"v":1577100},{"d":"2003-05-28","o":3.78,"h":3.85,"l":3.57,"c":3.67,"v":1255200},{"d":"2003-05-29","o":3.66,"h":3.75,"l":3.48,"c":3.65,"v":1338800},{"d":"2003-05-30","o":3.7,"h":3.74,"l":3.57,"c":3.66,"v":1114400},{"d":"2003-06-02","o":3.75,"h":3.86,"l":3.66,"c":3.69,"v":2104400},{"d":"2003-06-03","o":3.65,"h":3.69,"l":3.56,"c":3.6,"v":1049800},{"d":"2003-06-04","o":3.55,"h":3.98,"l":3.55,"c":3.9,"v":1961700},{"d":"2003-06-05","o":3.84,"h":4.58,"l":3.8,"c":4.47,"v":5708000},{"d":"2003-06-06","o":4.79,"h":4.8,"l":4.3,"c":4.42,"v":3887400},{"d":"2003-06-09","o":4.45,"h":4.51,"l":4.05,"c":4.14,"v":1655900},{"d":"2003-06-10","o":4.37,"h":4.61,"l":4.23,"c":4.56,"v":1587900},{"d":"2003-06-11","o":4.55,"h":5.1,"l":4.55,"c":5.03,"v":3873000},{"d":"2003-06-12","o":5.23,"h":5.25,"l":4.8,"c":5.12,"v":2402800},{"d":"2003-06-13","o":5.13,"h":5.2,"l":4.8,"c":5.1,"v":1419600},{"d":"2003-06-16","o":5.25,"h":5.26,"l":4.83,"c":4.83,"v":1638800},{"d":"2003-06-17","o":5.01,"h":5.34,"l":4.87,"c":5.27,"v":2823800},{"d":"2003-06-18","o":5.2,"h":5.57,"l":5.1,"c":5.52,"v":2255500},{"d":"2003-06-19","o":5.51,"h":5.9,"l":5.48,"c":5.75,"v":2303200},{"d":"2003-06-20","o":5.85,"h":5.93,"l":5.42,"c":5.58,"v":1815500},{"d":"2003-06-23","o":5.67,"h":5.79,"l":5,"c":5.04,"v":2867800},{"d":"2003-06-24","o":5,"h":5.19,"l":4.59,"c":4.73,"v":2428300},{"d":"2003-06-25","o":4.75,"h":5.07,"l":4.75,"c":4.77,"v":1406500},{"d":"2003-06-26","o":4.74,"h":4.99,"l":4.65,"c":4.91,"v":1105200},{"d":"2003-06-27","o":5.1,"h":5.2,"l":4.87,"c":4.94,"v":1613200},{"d":"2003-06-30","o":5.18,"h":5.18,"l":4.7,"c":4.78,"v":1890100},{"d":"2003-07-01","o":4.77,"h":4.86,"l":4.12,"c":4.47,"v":3155700},{"d":"2003-07-02","o":4.73,"h":4.9,"l":4.6,"c":4.79,"v":2431800},{"d":"2003-07-03","o":4.59,"h":4.82,"l":4.59,"c":4.71,"v":1432100},{"d":"2003-07-07","o":4.86,"h":5.15,"l":4.85,"c":5.05,"v":1853600},{"d":"2003-07-08","o":5.16,"h":5.3,"l":4.95,"c":5.29,"v":1891200},{"d":"2003-07-09","o":5.22,"h":5.37,"l":5.1,"c":5.3,"v":2495100},{"d":"2003-07-10","o":5.1,"h":5.45,"l":5.08,"c":5.28,"v":2131800},{"d":"2003-07-11","o":5.25,"h":5.29,"l":5.16,"c":5.27,"v":962400},{"d":"2003-07-14","o":5.46,"h":5.65,"l":5.37,"c":5.64,"v":2875500},{"d":"2003-07-15","o":5.75,"h":5.9,"l":5.51,"c":5.59,"v":1676000},{"d":"2003-07-16","o":5.72,"h":5.74,"l":5.34,"c":5.44,"v":1231400},{"d":"2003-07-17","o":5.18,"h":5.2,"l":4.98,"c":5.05,"v":1830200},{"d":"2003-07-18","o":5.01,"h":5.33,"l":5.01,"c":5.16,"v":802900},{"d":"2003-07-21","o":5.09,"h":5.15,"l":4.86,"c":4.92,"v":1220600},{"d":"2003-07-22","o":4.99,"h":5.11,"l":4.88,"c":4.95,"v":925100},{"d":"2003-07-23","o":4.89,"h":4.91,"l":4.66,"c":4.72,"v":1591300},{"d":"2003-07-24","o":4.74,"h":5,"l":4.73,"c":4.95,"v":1158100},{"d":"2003-07-25","o":4.96,"h":5.06,"l":4.78,"c":4.99,"v":668800},{"d":"2003-07-28","o":4.96,"h":5.28,"l":4.96,"c":5.24,"v":878200},{"d":"2003-07-29","o":5.23,"h":5.3,"l":5.01,"c":5.13,"v":913100},{"d":"2003-07-30","o":5.25,"h":5.25,"l":4.99,"c":5.1,"v":1107900},{"d":"2003-07-31","o":5.15,"h":5.24,"l":4.55,"c":4.58,"v":2633400},{"d":"2003-08-01","o":4.53,"h":4.57,"l":3.81,"c":3.97,"v":7783000},{"d":"2003-08-04","o":3.98,"h":4.04,"l":3.85,"c":3.88,"v":2425200},{"d":"2003-08-05","o":3.75,"h":3.79,"l":3.35,"c":3.41,"v":5518000},{"d":"2003-08-06","o":3.46,"h":3.61,"l":3.22,"c":3.25,"v":3791100},{"d":"2003-08-07","o":3.35,"h":3.94,"l":3.3,"c":3.75,"v":4925800},{"d":"2003-08-08","o":3.8,"h":3.99,"l":3.58,"c":3.7,"v":2303400},{"d":"2003-08-11","o":3.88,"h":3.94,"l":3.71,"c":3.9,"v":1065600},{"d":"2003-08-12","o":3.98,"h":4,"l":3.76,"c":3.91,"v":685800},{"d":"2003-08-13","o":3.9,"h":4.07,"l":3.87,"c":4,"v":1115600},{"d":"2003-08-14","o":4.07,"h":4.18,"l":4.03,"c":4.13,"v":1114700},{"d":"2003-08-15","o":4.12,"h":4.16,"l":3.92,"c":3.99,"v":784900},{"d":"2003-08-18","o":4.06,"h":4.11,"l":3.85,"c":3.95,"v":1264600},{"d":"2003-08-19","o":4.01,"h":4.06,"l":3.87,"c":4.06,"v":1166500},{"d":"2003-08-20","o":4.01,"h":4.1,"l":3.96,"c":4.07,"v":660600},{"d":"2003-08-21","o":4.02,"h":4.24,"l":4.02,"c":4.24,"v":1880000},{"d":"2003-08-22","o":4.29,"h":4.4,"l":3.95,"c":4.01,"v":1638400},{"d":"2003-08-25","o":4,"h":4.03,"l":3.8,"c":3.94,"v":859800},{"d":"2003-08-26","o":3.94,"h":4.1,"l":3.82,"c":4.1,"v":506400},{"d":"2003-08-27","o":4,"h":4.13,"l":4,"c":4.09,"v":524600},{"d":"2003-08-28","o":4.13,"h":4.25,"l":4.05,"c":4.12,"v":674700},{"d":"2003-08-29","o":4.15,"h":4.23,"l":4.15,"c":4.16,"v":711700},{"d":"2003-09-02","o":4.13,"h":4.5,"l":4.1,"c":4.47,"v":1578700},{"d":"2003-09-03","o":4.52,"h":4.93,"l":4.51,"c":4.89,"v":3248200},{"d":"2003-09-04","o":4.88,"h":4.98,"l":4.8,"c":4.88,"v":1211000},{"d":"2003-09-05","o":4.82,"h":4.84,"l":4.64,"c":4.65,"v":963900},{"d":"2003-09-08","o":4.67,"h":4.8,"l":4.51,"c":4.71,"v":810300},{"d":"2003-09-09","o":4.68,"h":4.79,"l":4.35,"c":4.51,"v":1592000},{"d":"2003-09-10","o":4.48,"h":4.5,"l":4.3,"c":4.32,"v":860000},{"d":"2003-09-11","o":4.33,"h":4.65,"l":4.29,"c":4.59,"v":966900},{"d":"2003-09-12","o":4.56,"h":4.65,"l":4.4,"c":4.65,"v":624600},{"d":"2003-09-15","o":4.65,"h":4.75,"l":4.52,"c":4.54,"v":627800},{"d":"2003-09-16","o":4.57,"h":4.83,"l":4.56,"c":4.79,"v":1013000},{"d":"2003-09-17","o":4.83,"h":5.14,"l":4.65,"c":5.14,"v":2447800},{"d":"2003-09-18","o":5.02,"h":5.25,"l":5,"c":5.1,"v":1529100},{"d":"2003-09-19","o":5,"h":5.26,"l":4.98,"c":5.12,"v":1428100},{"d":"2003-09-22","o":4.92,"h":5.29,"l":4.9,"c":5.12,"v":1907400},{"d":"2003-09-23","o":5.19,"h":5.3,"l":5.16,"c":5.22,"v":1597100},{"d":"2003-09-24","o":5.29,"h":5.3,"l":5.02,"c":5.05,"v":1745900},{"d":"2003-09-25","o":5,"h":5.06,"l":4.65,"c":4.71,"v":1451000},{"d":"2003-09-26","o":4.71,"h":4.8,"l":4.33,"c":4.6,"v":1663300},{"d":"2003-09-29","o":4.58,"h":4.78,"l":4.41,"c":4.49,"v":1771900},{"d":"2003-09-30","o":4.49,"h":4.52,"l":4.28,"c":4.29,"v":929800},{"d":"2003-10-01","o":4.37,"h":4.5,"l":3.39,"c":4.27,"v":1973200},{"d":"2003-10-02","o":4.22,"h":4.47,"l":4.21,"c":4.47,"v":717100},{"d":"2003-10-03","o":4.55,"h":4.71,"l":4.53,"c":4.63,"v":797300},{"d":"2003-10-06","o":4.76,"h":4.79,"l":4.6,"c":4.6,"v":745500},{"d":"2003-10-07","o":4.56,"h":4.74,"l":4.47,"c":4.7,"v":1005000},{"d":"2003-10-08","o":4.75,"h":5.2,"l":4.65,"c":5.2,"v":1908000},{"d":"2003-10-09","o":5.25,"h":5.5,"l":5.01,"c":5.18,"v":2844700},{"d":"2003-10-10","o":5.2,"h":5.25,"l":5.03,"c":5.07,"v":761800},{"d":"2003-10-13","o":5.1,"h":5.52,"l":5.08,"c":5.49,"v":2514800},{"d":"2003-10-14","o":5.52,"h":6.72,"l":5.35,"c":5.75,"v":3267100},{"d":"2003-10-15","o":5.85,"h":5.94,"l":5.56,"c":5.62,"v":2049100},{"d":"2003-10-16","o":5.54,"h":5.8,"l":5.48,"c":5.79,"v":1347400},{"d":"2003-10-17","o":5.79,"h":5.79,"l":5.4,"c":5.45,"v":1319800},{"d":"2003-10-20","o":5.45,"h":5.85,"l":5.23,"c":5.79,"v":2012200},{"d":"2003-10-21","o":5.85,"h":6.35,"l":5.81,"c":6.35,"v":6972000},{"d":"2003-10-22","o":6.2,"h":6.3,"l":5.81,"c":5.88,"v":2332400},{"d":"2003-10-23","o":5.72,"h":6.01,"l":5.57,"c":5.9,"v":1682100},{"d":"2003-10-24","o":5.81,"h":5.89,"l":5.56,"c":5.76,"v":1433000},{"d":"2003-10-27","o":5.92,"h":6.13,"l":5.7,"c":5.87,"v":1717400},{"d":"2003-10-28","o":5.9,"h":6.06,"l":5.86,"c":5.99,"v":2008900},{"d":"2003-10-29","o":6.03,"h":6.24,"l":5.82,"c":5.96,"v":4293100},{"d":"2003-10-30","o":7.55,"h":8.33,"l":7.35,"c":8,"v":29418500},{"d":"2003-10-31","o":7.72,"h":8.15,"l":7.54,"c":7.9,"v":7785500},{"d":"2003-11-03","o":8.12,"h":9.53,"l":8.1,"c":9.31,"v":14921700},{"d":"2003-11-04","o":9.27,"h":9.42,"l":9.05,"c":9.42,"v":6877900},{"d":"2003-11-05","o":9.22,"h":9.3,"l":8.81,"c":9.1,"v":5082200},{"d":"2003-11-06","o":8.95,"h":9.25,"l":8.93,"c":9.08,"v":2776700},{"d":"2003-11-07","o":9.41,"h":10.75,"l":9.34,"c":10.3,"v":12630700},{"d":"2003-11-10","o":10.64,"h":11.59,"l":10.5,"c":11.04,"v":13130600},{"d":"2003-11-11","o":10.81,"h":10.85,"l":9.97,"c":10.44,"v":10029800},{"d":"2003-11-12","o":11.49,"h":11.52,"l":10.91,"c":11.01,"v":9580600},{"d":"2003-11-13","o":10.94,"h":11.48,"l":10.71,"c":11.2,"v":4492700},{"d":"2003-11-14","o":11.13,"h":11.88,"l":10.77,"c":10.97,"v":9121600},{"d":"2003-11-17","o":10.74,"h":11.55,"l":10.53,"c":11.37,"v":6583200},{"d":"2003-11-18","o":11.48,"h":11.83,"l":10.91,"c":11.04,"v":6297000},{"d":"2003-11-19","o":11,"h":11.3,"l":10.8,"c":11.2,"v":5914600},{"d":"2003-11-20","o":10.9,"h":11.53,"l":10.8,"c":11.24,"v":5542600},{"d":"2003-11-21","o":11.34,"h":11.49,"l":11.02,"c":11.37,"v":3287800},{"d":"2003-11-24","o":11.68,"h":12.94,"l":11.47,"c":12.83,"v":8130000},{"d":"2003-11-25","o":13.15,"h":13.5,"l":12.96,"c":13.11,"v":9257900},{"d":"2003-11-26","o":13.35,"h":13.4,"l":12.64,"c":13.03,"v":5114100},{"d":"2003-11-28","o":12.7,"h":13.43,"l":12.65,"c":13.4,"v":2251300},{"d":"2003-12-01","o":13.67,"h":13.85,"l":13.45,"c":13.6,"v":4187300},{"d":"2003-12-02","o":13.54,"h":14.2,"l":13.5,"c":13.79,"v":5587800},{"d":"2003-12-03","o":14.06,"h":14.15,"l":13.13,"c":13.29,"v":5168800},{"d":"2003-12-04","o":13.4,"h":13.48,"l":11.18,"c":11.71,"v":15631400},{"d":"2003-12-05","o":11.2,"h":11.89,"l":10.81,"c":11.5,"v":6594900},{"d":"2003-12-08","o":10.82,"h":11.71,"l":10.78,"c":10.98,"v":5533900},{"d":"2003-12-09","o":10.39,"h":10.81,"l":10.19,"c":10.35,"v":12219500},{"d":"2003-12-10","o":10.4,"h":10.68,"l":10.37,"c":10.54,"v":5785600},{"d":"2003-12-11","o":10.68,"h":11.55,"l":10.57,"c":11.37,"v":10429500},{"d":"2003-12-12","o":11.77,"h":11.8,"l":11.27,"c":11.42,"v":4112700},{"d":"2003-12-15","o":12.23,"h":12.31,"l":11.08,"c":11.16,"v":5154100},{"d":"2003-12-16","o":11.07,"h":11.1,"l":10.5,"c":10.82,"v":4220900},{"d":"2003-12-17","o":10.78,"h":11.09,"l":10.51,"c":10.95,"v":2352000},{"d":"2003-12-18","o":10.95,"h":11.5,"l":10.93,"c":11.35,"v":2893800},{"d":"2003-12-19","o":11.54,"h":11.6,"l":11.05,"c":11.2,"v":1748300},{"d":"2003-12-22","o":10.95,"h":11.2,"l":10.75,"c":10.97,"v":3032000},{"d":"2003-12-23","o":10.86,"h":11.2,"l":10.8,"c":11.14,"v":1780000},{"d":"2003-12-24","o":11.11,"h":11.15,"l":10.87,"c":10.92,"v":1172000},{"d":"2003-12-26","o":10.89,"h":11.03,"l":10.75,"c":10.95,"v":533600},{"d":"2003-12-29","o":11,"h":11.37,"l":10.94,"c":11.27,"v":2178700},{"d":"2003-12-30","o":11.32,"h":11.47,"l":11.05,"c":11.08,"v":1822600},{"d":"2003-12-31","o":11.01,"h":11.1,"l":10.75,"c":10.76,"v":2418700},{"d":"2004-01-02","o":10.85,"h":10.95,"l":10.74,"c":10.78,"v":2169300},{"d":"2004-01-05","o":10.79,"h":11.23,"l":10.75,"c":11.01,"v":4299000},{"d":"2004-01-06","o":10.95,"h":12.09,"l":10.9,"c":11.98,"v":9032400},{"d":"2004-01-07","o":12.2,"h":12.8,"l":12.11,"c":12.69,"v":8602200},{"d":"2004-01-08","o":12.49,"h":13.17,"l":12.37,"c":13,"v":5202400},{"d":"2004-01-09","o":12.83,"h":13.99,"l":12.68,"c":13.23,"v":6843500},{"d":"2004-01-12","o":13.56,"h":13.92,"l":13.31,"c":13.88,"v":4434100},{"d":"2004-01-13","o":13.9,"h":13.92,"l":13.2,"c":13.53,"v":4660200},{"d":"2004-01-14","o":13.6,"h":14.35,"l":13.51,"c":14.33,"v":5535900},{"d":"2004-01-15","o":14.12,"h":14.9,"l":14.07,"c":14.59,"v":7141900},{"d":"2004-01-16","o":14.6,"h":14.9,"l":14.4,"c":14.68,"v":2992900},{"d":"2004-01-20","o":14.76,"h":14.85,"l":14.25,"c":14.67,"v":2405300},{"d":"2004-01-21","o":14.48,"h":14.6,"l":14.21,"c":14.45,"v":2198000},{"d":"2004-01-22","o":14.5,"h":14.55,"l":13.5,"c":13.5,"v":3733400},{"d":"2004-01-23","o":13.37,"h":14.09,"l":13.35,"c":14.04,"v":2632600},{"d":"2004-01-26","o":14.08,"h":14.19,"l":13.67,"c":14.01,"v":2464700},{"d":"2004-01-27","o":14.01,"h":14.44,"l":13.55,"c":13.6,"v":2134900},{"d":"2004-01-28","o":13.83,"h":13.94,"l":12.76,"c":12.92,"v":2542800},{"d":"2004-01-29","o":13.04,"h":13.4,"l":12.41,"c":12.85,"v":3088500},{"d":"2004-01-30","o":12.88,"h":13.39,"l":12.64,"c":12.95,"v":2570300},{"d":"2004-02-02","o":13.17,"h":13.3,"l":12.56,"c":12.7,"v":2087500},{"d":"2004-02-03","o":12.7,"h":12.87,"l":12.27,"c":12.39,"v":2621400},{"d":"2004-02-04","o":12.03,"h":12.3,"l":11.26,"c":11.45,"v":6568800},{"d":"2004-02-05","o":12.84,"h":14.55,"l":12.37,"c":14.5,"v":21157900},{"d":"2004-02-06","o":14.34,"h":15.85,"l":14.19,"c":15.05,"v":15748200},{"d":"2004-02-09","o":15.12,"h":15.68,"l":15.05,"c":15.22,"v":6081900},{"d":"2004-02-10","o":15.19,"h":15.42,"l":14.81,"c":15.08,"v":3665500},{"d":"2004-02-11","o":15.12,"h":15.3,"l":14.97,"c":15.17,"v":2886900},{"d":"2004-02-12","o":15.21,"h":16.5,"l":15.2,"c":16.2,"v":7841700},{"d":"2004-02-13","o":16.31,"h":16.79,"l":15.26,"c":15.35,"v":5574300},{"d":"2004-02-17","o":15.6,"h":16.1,"l":15.53,"c":16.01,"v":2901300},{"d":"2004-02-18","o":16.18,"h":16.31,"l":15.85,"c":16.09,"v":2599100},{"d":"2004-02-19","o":16.41,"h":16.45,"l":15.17,"c":15.24,"v":3308400},{"d":"2004-02-20","o":15.31,"h":15.42,"l":14.7,"c":15.07,"v":4461800},{"d":"2004-02-23","o":15.22,"h":15.3,"l":14.3,"c":14.39,"v":3198100},{"d":"2004-02-24","o":14.1,"h":14.69,"l":13.8,"c":14.1,"v":3706800},{"d":"2004-02-25","o":14.07,"h":15.3,"l":14.02,"c":15.2,"v":5253600},{"d":"2004-02-26","o":15.09,"h":15.67,"l":14.99,"c":15.32,"v":3117700},{"d":"2004-02-27","o":15.41,"h":15.49,"l":14.9,"c":15.08,"v":2159500},{"d":"2004-03-01","o":15.04,"h":16.04,"l":15.03,"c":16.04,"v":2749400},{"d":"2004-03-02","o":15.96,"h":16.08,"l":15.42,"c":15.51,"v":2596200},{"d":"2004-03-03","o":15.39,"h":15.53,"l":15.05,"c":15.39,"v":1419600},{"d":"2004-03-04","o":15.38,"h":15.99,"l":15.25,"c":15.89,"v":2077200},{"d":"2004-03-05","o":15.37,"h":16,"l":15.32,"c":15.74,"v":1928500},{"d":"2004-03-08","o":15.82,"h":16.97,"l":15.7,"c":15.9,"v":6015300},{"d":"2004-03-09","o":16.1,"h":16.19,"l":15.32,"c":15.45,"v":3130400},{"d":"2004-03-10","o":15.5,"h":15.79,"l":14.67,"c":14.81,"v":3000900},{"d":"2004-03-11","o":14.32,"h":15.52,"l":14.15,"c":14.96,"v":5230300},{"d":"2004-03-12","o":15.32,"h":15.6,"l":14.94,"c":15.26,"v":2882300},{"d":"2004-03-15","o":15.12,"h":15.44,"l":14.57,"c":14.73,"v":4550500},{"d":"2004-03-16","o":14.99,"h":15.19,"l":14.09,"c":14.37,"v":4719500},{"d":"2004-03-17","o":14.74,"h":15.25,"l":14.51,"c":15.22,"v":2742200},{"d":"2004-03-18","o":15.06,"h":15.32,"l":14.92,"c":15.02,"v":2877700},{"d":"2004-03-19","o":15.15,"h":15.3,"l":14.9,"c":15,"v":1980800},{"d":"2004-03-22","o":14.8,"h":14.8,"l":13.72,"c":14.11,"v":4406500},{"d":"2004-03-23","o":14.33,"h":14.44,"l":12.38,"c":12.68,"v":9213400},{"d":"2004-03-24","o":12.42,"h":12.74,"l":12.08,"c":12.3,"v":5928000},{"d":"2004-03-25","o":12.38,"h":13.44,"l":12.3,"c":13.3,"v":4877700},{"d":"2004-03-26","o":13.23,"h":13.63,"l":13.1,"c":13.41,"v":2502500},{"d":"2004-03-29","o":13.65,"h":13.85,"l":13.35,"c":13.6,"v":1707900},{"d":"2004-03-30","o":13.48,"h":13.85,"l":13.25,"c":13.54,"v":2888700},{"d":"2004-03-31","o":13.59,"h":13.59,"l":13.08,"c":13.14,"v":2708200},{"d":"2004-04-01","o":13.2,"h":13.36,"l":13,"c":13.25,"v":2809900},{"d":"2004-04-02","o":13.85,"h":14.75,"l":13.75,"c":14.65,"v":5705500},{"d":"2004-04-05","o":14.76,"h":14.83,"l":14.19,"c":14.4,"v":4356900},{"d":"2004-04-06","o":14.19,"h":14.3,"l":13.82,"c":13.99,"v":1894500},{"d":"2004-04-07","o":13.96,"h":14.2,"l":13.88,"c":14.06,"v":1793100},{"d":"2004-04-08","o":14.64,"h":15.49,"l":14.51,"c":15.26,"v":5771500},{"d":"2004-04-12","o":15.27,"h":15.57,"l":15.02,"c":15.16,"v":2397900},{"d":"2004-04-13","o":15.2,"h":15.35,"l":14.46,"c":14.53,"v":2048500},{"d":"2004-04-14","o":14.52,"h":15.1,"l":14.52,"c":14.69,"v":2042200},{"d":"2004-04-15","o":14.81,"h":14.86,"l":14.2,"c":14.24,"v":3070200},{"d":"2004-04-16","o":14.19,"h":14.42,"l":13.75,"c":14.01,"v":1657400},{"d":"2004-04-19","o":14,"h":14.17,"l":13.64,"c":14,"v":2599100},{"d":"2004-04-20","o":14,"h":14.22,"l":13.5,"c":13.5,"v":2228600},{"d":"2004-04-21","o":13.56,"h":13.96,"l":13.26,"c":13.93,"v":2736500},{"d":"2004-04-22","o":13.92,"h":14.55,"l":13.77,"c":14.44,"v":2487200},{"d":"2004-04-23","o":14.57,"h":14.6,"l":13.9,"c":14.11,"v":2330700},{"d":"2004-04-26","o":14.2,"h":14.48,"l":13.85,"c":13.96,"v":1556600},{"d":"2004-04-27","o":13.97,"h":14.1,"l":13.2,"c":13.31,"v":4148300},{"d":"2004-04-28","o":13.29,"h":13.58,"l":12.7,"c":12.99,"v":3583900},{"d":"2004-04-29","o":12.98,"h":13.57,"l":12.77,"c":12.89,"v":5558400},{"d":"2004-04-30","o":12.91,"h":13.1,"l":11.65,"c":11.84,"v":4961100},{"d":"2004-05-03","o":11.81,"h":12.48,"l":11.77,"c":12.28,"v":3031500},{"d":"2004-05-04","o":12.45,"h":13.08,"l":12.22,"c":12.79,"v":3107500},{"d":"2004-05-05","o":12.8,"h":13.2,"l":12.09,"c":12.91,"v":3805300},{"d":"2004-05-06","o":12.83,"h":12.87,"l":12.31,"c":12.48,"v":2848700},{"d":"2004-05-07","o":12.4,"h":13,"l":12.25,"c":12.4,"v":2220500},{"d":"2004-05-10","o":12.25,"h":12.35,"l":11.78,"c":11.87,"v":2852400},{"d":"2004-05-11","o":12.28,"h":12.36,"l":12,"c":12.18,"v":2573200},{"d":"2004-05-12","o":12.17,"h":13,"l":11.7,"c":12.83,"v":3741200},{"d":"2004-05-13","o":12.96,"h":13.59,"l":12.5,"c":12.96,"v":5208200},{"d":"2004-05-14","o":12.99,"h":13.19,"l":12.5,"c":12.71,"v":2149200},{"d":"2004-05-17","o":12.33,"h":12.68,"l":12.33,"c":12.52,"v":2434900},{"d":"2004-05-18","o":12.75,"h":13.16,"l":12.7,"c":13.05,"v":2458900},{"d":"2004-05-19","o":13.38,"h":14.13,"l":13.34,"c":13.62,"v":4420800},{"d":"2004-05-20","o":13.67,"h":13.74,"l":13.31,"c":13.49,"v":2198600},{"d":"2004-05-21","o":13.52,"h":13.75,"l":13.25,"c":13.6,"v":1586000},{"d":"2004-05-24","o":13.78,"h":14.22,"l":13.75,"c":14.08,"v":2420400},{"d":"2004-05-25","o":14.01,"h":15.14,"l":13.82,"c":15.14,"v":4443900},{"d":"2004-05-26","o":14.89,"h":15.06,"l":14.77,"c":14.85,"v":2415900},{"d":"2004-05-27","o":14.92,"h":15.2,"l":14.52,"c":14.86,"v":1753700},{"d":"2004-05-28","o":14.77,"h":15,"l":14.65,"c":14.86,"v":1312100},{"d":"2004-06-01","o":14.85,"h":15.88,"l":14.65,"c":15.76,"v":4260800},{"d":"2004-06-02","o":15.77,"h":16.09,"l":15.59,"c":15.75,"v":3785900},{"d":"2004-06-03","o":15.7,"h":15.87,"l":15.54,"c":15.56,"v":2037500},{"d":"2004-06-04","o":15.86,"h":15.92,"l":15.37,"c":15.56,"v":1711200},{"d":"2004-06-07","o":15.8,"h":16.35,"l":15.59,"c":16.35,"v":2433500},{"d":"2004-06-08","o":16.24,"h":16.66,"l":15.93,"c":16.31,"v":3153200},{"d":"2004-06-09","o":16.38,"h":16.4,"l":15.56,"c":15.71,"v":1873100},{"d":"2004-06-10","o":15.8,"h":16.06,"l":15.16,"c":15.38,"v":2248200},{"d":"2004-06-14","o":15.06,"h":15.21,"l":14.75,"c":14.91,"v":2450100},{"d":"2004-06-15","o":15,"h":15.85,"l":14.95,"c":15.69,"v":2944000},{"d":"2004-06-16","o":15.65,"h":15.7,"l":15.33,"c":15.48,"v":2239800},{"d":"2004-06-17","o":15.23,"h":15.63,"l":15.15,"c":15.41,"v":1440000},{"d":"2004-06-18","o":15.08,"h":15.73,"l":14.95,"c":15.32,"v":2250100},{"d":"2004-06-21","o":15.59,"h":15.63,"l":15.01,"c":15.07,"v":1283500},{"d":"2004-06-22","o":15.02,"h":15.42,"l":14.81,"c":15.38,"v":2031900},{"d":"2004-06-23","o":15.3,"h":16.38,"l":15.22,"c":16.27,"v":2829100},{"d":"2004-06-24","o":16.21,"h":16.49,"l":15.91,"c":16.02,"v":2899000},{"d":"2004-06-25","o":16.02,"h":18.47,"l":16.02,"c":17.45,"v":14466600},{"d":"2004-06-28","o":17.91,"h":18,"l":17.25,"c":17.6,"v":6379500},{"d":"2004-06-29","o":17.65,"h":17.97,"l":17.55,"c":17.75,"v":4211600},{"d":"2004-06-30","o":17.98,"h":18.27,"l":17.56,"c":17.95,"v":6682700},{"d":"2004-07-01","o":17.85,"h":17.95,"l":17.03,"c":17.68,"v":4537400},{"d":"2004-07-02","o":17.48,"h":17.7,"l":17.06,"c":17.28,"v":1663600},{"d":"2004-07-06","o":17.12,"h":17.13,"l":16.36,"c":16.38,"v":2818300},{"d":"2004-07-07","o":16.34,"h":16.95,"l":16.3,"c":16.69,"v":2985500},{"d":"2004-07-08","o":15.99,"h":16.2,"l":15.01,"c":15.24,"v":5161300},{"d":"2004-07-09","o":15.66,"h":15.79,"l":15.35,"c":15.71,"v":2670500},{"d":"2004-07-12","o":15.55,"h":15.67,"l":15.1,"c":15.35,"v":2576400},{"d":"2004-07-13","o":15.4,"h":15.64,"l":14.85,"c":14.85,"v":3041700},{"d":"2004-07-14","o":14.57,"h":14.97,"l":14.07,"c":14.64,"v":4537400},{"d":"2004-07-15","o":14.72,"h":14.96,"l":14.42,"c":14.54,"v":2464200},{"d":"2004-07-16","o":14.73,"h":14.95,"l":14.48,"c":14.64,"v":2716000},{"d":"2004-07-19","o":14.75,"h":14.77,"l":13.33,"c":13.97,"v":3821900},{"d":"2004-07-20","o":13.9,"h":15.38,"l":13.9,"c":15.17,"v":3924600},{"d":"2004-07-21","o":15.47,"h":15.48,"l":13.75,"c":13.99,"v":3351600},{"d":"2004-07-22","o":13.8,"h":14.63,"l":13.32,"c":14.55,"v":3823400},{"d":"2004-07-23","o":14.24,"h":14.41,"l":13.87,"c":13.93,"v":2473300},{"d":"2004-07-26","o":13.97,"h":14.2,"l":13.39,"c":13.75,"v":2767900},{"d":"2004-07-27","o":13.96,"h":14.64,"l":13.71,"c":14.54,"v":4582600},{"d":"2004-07-28","o":13.78,"h":14.32,"l":13.3,"c":14.04,"v":5278300},{"d":"2004-07-29","o":13.95,"h":14.82,"l":13.95,"c":14.79,"v":5340200},{"d":"2004-07-30","o":14.78,"h":15.11,"l":14.5,"c":14.93,"v":2042000},{"d":"2004-08-02","o":14.52,"h":15.01,"l":14.4,"c":14.67,"v":2610700},{"d":"2004-08-03","o":14.69,"h":14.69,"l":14.01,"c":14.01,"v":3558900},{"d":"2004-08-04","o":13.89,"h":13.93,"l":13.45,"c":13.75,"v":2682600},{"d":"2004-08-05","o":14.02,"h":14.18,"l":12.92,"c":12.96,"v":3874200},{"d":"2004-08-06","o":12.74,"h":13.27,"l":12.35,"c":12.63,"v":3562900},{"d":"2004-08-09","o":12.69,"h":13.19,"l":12.25,"c":12.44,"v":2204600},{"d":"2004-08-10","o":12.6,"h":12.94,"l":12.26,"c":12.78,"v":2445000},{"d":"2004-08-11","o":12.43,"h":12.98,"l":11.9,"c":12.82,"v":3428600},{"d":"2004-08-12","o":12.67,"h":12.9,"l":12.4,"c":12.59,"v":1815800},{"d":"2004-08-13","o":12.77,"h":13.02,"l":12.36,"c":12.52,"v":1857900},{"d":"2004-08-16","o":12.45,"h":12.93,"l":12.45,"c":12.72,"v":1902300},{"d":"2004-08-17","o":13,"h":13.25,"l":12.85,"c":13.1,"v":1616800},{"d":"2004-08-18","o":12.82,"h":13.77,"l":12.78,"c":13.71,"v":2408700},{"d":"2004-08-19","o":13.63,"h":14.36,"l":13.61,"c":14.26,"v":4339100},{"d":"2004-08-20","o":14.1,"h":14.48,"l":13.92,"c":14.23,"v":1899500},{"d":"2004-08-23","o":14.35,"h":14.35,"l":13.83,"c":13.88,"v":1460100},{"d":"2004-08-24","o":13.93,"h":14.15,"l":13.77,"c":13.9,"v":1356100},{"d":"2004-08-25","o":13.77,"h":14.5,"l":13.76,"c":14.38,"v":1187800},{"d":"2004-08-26","o":14.3,"h":14.38,"l":13.78,"c":13.94,"v":1591100},{"d":"2004-08-27","o":14.05,"h":14.27,"l":14,"c":14.13,"v":734200},{"d":"2004-08-30","o":13.86,"h":14.04,"l":13.63,"c":13.64,"v":1069400},{"d":"2004-08-31","o":13.69,"h":13.79,"l":13.2,"c":13.45,"v":2000300},{"d":"2004-09-01","o":13.53,"h":13.67,"l":13.18,"c":13.3,"v":2232700},{"d":"2004-09-02","o":13.21,"h":13.6,"l":13.2,"c":13.52,"v":1054100},{"d":"2004-09-03","o":13.26,"h":13.57,"l":13.16,"c":13.17,"v":1253100},{"d":"2004-09-07","o":13.35,"h":13.8,"l":13.3,"c":13.47,"v":1604700},{"d":"2004-09-08","o":13.51,"h":13.79,"l":13.38,"c":13.41,"v":1164300},{"d":"2004-09-09","o":13.55,"h":13.69,"l":13.25,"c":13.55,"v":1077000},{"d":"2004-09-10","o":13.54,"h":14.29,"l":13.5,"c":14.21,"v":2217300},{"d":"2004-09-13","o":14.17,"h":14.63,"l":14.17,"c":14.26,"v":2233900},{"d":"2004-09-14","o":14.31,"h":15.41,"l":14.22,"c":15.35,"v":3235800},{"d":"2004-09-15","o":15.05,"h":15.24,"l":14.65,"c":14.7,"v":4178100},{"d":"2004-09-16","o":14.74,"h":15.23,"l":14.61,"c":14.9,"v":2690400},{"d":"2004-09-17","o":14.94,"h":14.94,"l":14.69,"c":14.93,"v":1100800},{"d":"2004-09-20","o":14.8,"h":15.09,"l":14.46,"c":14.61,"v":2522000},{"d":"2004-09-21","o":14.84,"h":14.86,"l":14.54,"c":14.68,"v":1448400},{"d":"2004-09-22","o":14.48,"h":14.65,"l":14.43,"c":14.5,"v":1413800},{"d":"2004-09-23","o":14.54,"h":14.58,"l":14.33,"c":14.47,"v":1536500},{"d":"2004-09-24","o":14.53,"h":14.54,"l":14.08,"c":14.19,"v":1875200},{"d":"2004-09-27","o":14.06,"h":14.1,"l":13.58,"c":13.59,"v":2187600},{"d":"2004-09-28","o":13.82,"h":14.04,"l":13.64,"c":13.91,"v":2500000},{"d":"2004-09-29","o":13.98,"h":14.24,"l":13.9,"c":14.02,"v":1460300},{"d":"2004-09-30","o":14.08,"h":14.19,"l":13.93,"c":14.05,"v":1174300},{"d":"2004-10-01","o":14,"h":14.68,"l":13.91,"c":14.5,"v":2544800},{"d":"2004-10-04","o":14.75,"h":15.5,"l":14.69,"c":15.24,"v":2975500},{"d":"2004-10-05","o":15.2,"h":15.45,"l":14.92,"c":15.14,"v":1484500},{"d":"2004-10-06","o":15.01,"h":15.8,"l":14.85,"c":15.72,"v":2508600},{"d":"2004-10-07","o":15.67,"h":16.14,"l":15.27,"c":15.44,"v":2318400},{"d":"2004-10-08","o":15.21,"h":15.54,"l":15.11,"c":15.13,"v":1545000},{"d":"2004-10-11","o":15.06,"h":15.31,"l":15.05,"c":15.28,"v":1293000},{"d":"2004-10-12","o":14.99,"h":15.63,"l":14.9,"c":15.34,"v":1812100},{"d":"2004-10-13","o":15.62,"h":15.9,"l":15.3,"c":15.44,"v":2269000},{"d":"2004-10-14","o":15.35,"h":15.59,"l":15.11,"c":15.47,"v":1496900},{"d":"2004-10-15","o":15.41,"h":15.6,"l":14.95,"c":14.98,"v":2097600},{"d":"2004-10-18","o":14.85,"h":15.44,"l":14.77,"c":15.44,"v":1273300},{"d":"2004-10-19","o":15.5,"h":15.64,"l":15.07,"c":15.12,"v":2009800},{"d":"2004-10-20","o":15.16,"h":15.3,"l":14.81,"c":14.88,"v":1620900},{"d":"2004-10-21","o":15.04,"h":15.48,"l":14.88,"c":15.3,"v":1756100},{"d":"2004-10-22","o":15.23,"h":15.48,"l":15,"c":15,"v":1580000},{"d":"2004-10-25","o":14.89,"h":15.17,"l":14.69,"c":14.89,"v":1232500},{"d":"2004-10-26","o":14.86,"h":15.38,"l":14.74,"c":15.01,"v":1565800},{"d":"2004-10-27","o":15.11,"h":16.5,"l":15.06,"c":16.42,"v":4946400},{"d":"2004-10-28","o":14.81,"h":15.95,"l":14.28,"c":14.57,"v":7354500},{"d":"2004-10-29","o":14.63,"h":14.9,"l":13.05,"c":13.85,"v":5209300},{"d":"2004-11-01","o":13.97,"h":14.19,"l":13.88,"c":13.99,"v":1983900},{"d":"2004-11-02","o":14.2,"h":14.29,"l":13.9,"c":14,"v":2022100},{"d":"2004-11-03","o":14.48,"h":14.49,"l":13.77,"c":13.97,"v":1715200},{"d":"2004-11-04","o":13.96,"h":13.97,"l":13.35,"c":13.73,"v":2066200},{"d":"2004-11-05","o":13.98,"h":14.05,"l":13.38,"c":13.49,"v":2689400},{"d":"2004-11-08","o":13.52,"h":13.57,"l":12.85,"c":12.91,"v":5292200},{"d":"2004-11-09","o":12.9,"h":12.95,"l":12.4,"c":12.6,"v":4322500},{"d":"2004-11-10","o":12.67,"h":12.86,"l":12.44,"c":12.7,"v":2434600},{"d":"2004-11-11","o":12.9,"h":13.3,"l":12.67,"c":13.19,"v":3676000},{"d":"2004-11-12","o":13.33,"h":13.46,"l":13.02,"c":13.23,"v":2559400},{"d":"2004-11-15","o":13.46,"h":13.68,"l":12.9,"c":13.54,"v":2473800},{"d":"2004-11-16","o":13.53,"h":13.59,"l":13.03,"c":13.14,"v":1885700},{"d":"2004-11-17","o":13.25,"h":13.39,"l":12.99,"c":13.05,"v":1302100},{"d":"2004-11-18","o":12.91,"h":13.49,"l":12.85,"c":13.45,"v":1773900},{"d":"2004-11-19","o":13.44,"h":13.54,"l":12.73,"c":12.8,"v":2685900},{"d":"2004-11-22","o":12.79,"h":12.79,"l":12.49,"c":12.62,"v":2837000},{"d":"2004-11-23","o":13.01,"h":13.18,"l":12.8,"c":12.9,"v":1810900},{"d":"2004-11-24","o":12.99,"h":13.41,"l":12.8,"c":13.35,"v":1825200},{"d":"2004-11-26","o":13.2,"h":13.39,"l":13.18,"c":13.3,"v":587500},{"d":"2004-11-29","o":13.4,"h":13.48,"l":12.71,"c":12.75,"v":2590000},{"d":"2004-11-30","o":12.72,"h":13.1,"l":12.65,"c":12.95,"v":1579600},{"d":"2004-12-01","o":12.86,"h":13.1,"l":12.86,"c":13.03,"v":1181900},{"d":"2004-12-02","o":12.9,"h":13.22,"l":12.76,"c":13.03,"v":1763100},{"d":"2004-12-03","o":13.1,"h":13.24,"l":13.01,"c":13.11,"v":1335400},{"d":"2004-12-06","o":13.16,"h":13.45,"l":13.1,"c":13.37,"v":2003500},{"d":"2004-12-07","o":13.31,"h":13.88,"l":13.23,"c":13.28,"v":3893600},{"d":"2004-12-08","o":13.35,"h":13.46,"l":12.51,"c":12.58,"v":3772400},{"d":"2004-12-09","o":12.5,"h":12.62,"l":12.05,"c":12.5,"v":4652800},{"d":"2004-12-10","o":12.55,"h":12.88,"l":12.5,"c":12.73,"v":1669500},{"d":"2004-12-13","o":12.95,"h":12.95,"l":12.33,"c":12.45,"v":2832400},{"d":"2004-12-14","o":12.37,"h":12.55,"l":11.89,"c":11.95,"v":5693200},{"d":"2004-12-15","o":11.9,"h":12.8,"l":11.15,"c":12.69,"v":9323300},{"d":"2004-12-16","o":12.33,"h":13.32,"l":12.1,"c":12.38,"v":6014900},{"d":"2004-12-17","o":12.38,"h":12.38,"l":11.99,"c":12.01,"v":3983600},{"d":"2004-12-20","o":12.1,"h":12.37,"l":11.99,"c":12.05,"v":1950900},{"d":"2004-12-21","o":12.23,"h":12.35,"l":12.1,"c":12.3,"v":2189000},{"d":"2004-12-22","o":12.37,"h":12.45,"l":12.28,"c":12.37,"v":1094300},{"d":"2004-12-23","o":12.25,"h":12.58,"l":12.23,"c":12.45,"v":1270500},{"d":"2004-12-27","o":12.45,"h":12.95,"l":12.45,"c":12.93,"v":2576300},{"d":"2004-12-28","o":12.99,"h":13.03,"l":12.85,"c":12.93,"v":1126600},{"d":"2004-12-29","o":12.9,"h":13.34,"l":12.9,"c":13.24,"v":2011500},{"d":"2004-12-30","o":13.14,"h":13.35,"l":13.08,"c":13.21,"v":1155500},{"d":"2004-12-31","o":13.26,"h":13.26,"l":12.99,"c":13.03,"v":838300},{"d":"2005-01-03","o":13,"h":13.24,"l":12.64,"c":12.82,"v":2508200},{"d":"2005-01-04","o":12.7,"h":12.8,"l":12.11,"c":12.2,"v":2066700},{"d":"2005-01-05","o":12.19,"h":12.3,"l":11.98,"c":12,"v":2209600},{"d":"2005-01-06","o":12.06,"h":12.16,"l":11.9,"c":11.94,"v":1920000},{"d":"2005-01-07","o":12.3,"h":12.48,"l":12.12,"c":12.15,"v":2061500},{"d":"2005-01-10","o":12.16,"h":12.3,"l":12.09,"c":12.13,"v":1104500},{"d":"2005-01-11","o":12.05,"h":12.13,"l":11.66,"c":11.67,"v":1885700},{"d":"2005-01-12","o":11.8,"h":12.08,"l":11.72,"c":12.08,"v":1181700},{"d":"2005-01-13","o":12.61,"h":12.8,"l":12.25,"c":12.26,"v":2527800},{"d":"2005-01-14","o":12.44,"h":12.59,"l":12.35,"c":12.54,"v":1193200},{"d":"2005-01-18","o":12.54,"h":12.98,"l":12.48,"c":12.86,"v":2140800},{"d":"2005-01-19","o":12.99,"h":12.99,"l":12.19,"c":12.25,"v":1822400},{"d":"2005-01-20","o":12.1,"h":12.53,"l":12.04,"c":12.31,"v":1199500},{"d":"2005-01-21","o":12.3,"h":12.5,"l":12.15,"c":12.2,"v":1721700},{"d":"2005-01-24","o":12.3,"h":12.35,"l":12.06,"c":12.12,"v":2075800},{"d":"2005-01-25","o":12.21,"h":12.54,"l":12.17,"c":12.26,"v":2020900},{"d":"2005-01-26","o":12.3,"h":12.9,"l":12.28,"c":12.77,"v":2190600},{"d":"2005-01-27","o":12.81,"h":12.83,"l":12.53,"c":12.66,"v":946500},{"d":"2005-01-28","o":12.6,"h":13.11,"l":12.5,"c":12.69,"v":2721700},{"d":"2005-01-31","o":12.85,"h":13.18,"l":12.75,"c":13.1,"v":1892700},{"d":"2005-02-01","o":13.1,"h":13.32,"l":13,"c":13.08,"v":1990200},{"d":"2005-02-02","o":13.13,"h":13.26,"l":12.91,"c":12.99,"v":993800},{"d":"2005-02-03","o":12.9,"h":12.98,"l":12.66,"c":12.76,"v":1423800},{"d":"2005-02-04","o":12.37,"h":12.46,"l":11.9,"c":12.08,"v":4238000},{"d":"2005-02-07","o":12.1,"h":12.18,"l":11.86,"c":11.89,"v":2345300},{"d":"2005-02-08","o":11.89,"h":12.02,"l":11.67,"c":11.75,"v":1824100},{"d":"2005-02-09","o":11.73,"h":11.86,"l":11.47,"c":11.47,"v":1547000},{"d":"2005-02-10","o":11.6,"h":11.74,"l":10.85,"c":11.23,"v":2862600},{"d":"2005-02-11","o":11.1,"h":11.51,"l":11.03,"c":11.4,"v":1735200},{"d":"2005-02-14","o":11.26,"h":11.58,"l":11.24,"c":11.42,"v":1206300},{"d":"2005-02-15","o":11.57,"h":11.59,"l":11.22,"c":11.38,"v":1794300},{"d":"2005-02-16","o":11.3,"h":11.39,"l":10.92,"c":10.98,"v":3131900},{"d":"2005-02-17","o":11.1,"h":11.18,"l":10.64,"c":10.76,"v":5514600},{"d":"2005-02-18","o":12,"h":12.5,"l":11.88,"c":12.21,"v":13562800},{"d":"2005-02-22","o":12.05,"h":12.44,"l":11.95,"c":12.04,"v":3116100},{"d":"2005-02-23","o":12.08,"h":12.19,"l":11.51,"c":11.56,"v":2569100},{"d":"2005-02-24","o":11.35,"h":11.54,"l":10.96,"c":11.27,"v":5353900},{"d":"2005-02-25","o":11.29,"h":11.46,"l":11.07,"c":11.09,"v":1645900},{"d":"2005-02-28","o":11.05,"h":11.23,"l":11,"c":11.01,"v":1593800},{"d":"2005-03-01","o":11.01,"h":11.14,"l":10.97,"c":10.97,"v":1848000},{"d":"2005-03-02","o":10.95,"h":11.16,"l":10.75,"c":11,"v":2489100},{"d":"2005-03-03","o":11.2,"h":11.23,"l":11.01,"c":11.05,"v":1970900},{"d":"2005-03-04","o":11.22,"h":11.49,"l":11.05,"c":11.4,"v":2600100},{"d":"2005-03-07","o":11.5,"h":11.59,"l":11.35,"c":11.48,"v":1778500},{"d":"2005-03-08","o":11.55,"h":11.67,"l":11.28,"c":11.38,"v":2145400},{"d":"2005-03-09","o":11.3,"h":11.44,"l":11.05,"c":11.13,"v":1579800},{"d":"2005-03-10","o":11.15,"h":11.25,"l":10.84,"c":10.95,"v":1645600},{"d":"2005-03-11","o":10.96,"h":11.07,"l":10.8,"c":11,"v":1277700},{"d":"2005-03-14","o":11.02,"h":11.1,"l":10.75,"c":10.9,"v":1271900},{"d":"2005-03-15","o":10.9,"h":11,"l":10.73,"c":10.79,"v":1382000},{"d":"2005-03-16","o":10.8,"h":11.53,"l":10.75,"c":11.47,"v":3510700},{"d":"2005-03-17","o":11.47,"h":12.42,"l":11.4,"c":12.14,"v":4934300},{"d":"2005-03-18","o":12.13,"h":12.21,"l":11.95,"c":12.09,"v":1823400},{"d":"2005-03-21","o":12.02,"h":12.26,"l":11.97,"c":12.06,"v":1907200},{"d":"2005-03-22","o":12.15,"h":12.6,"l":12.15,"c":12.35,"v":3017700},{"d":"2005-03-23","o":12.29,"h":12.6,"l":12.29,"c":12.55,"v":2229100},{"d":"2005-03-24","o":12.64,"h":12.73,"l":12.33,"c":12.35,"v":1635500},{"d":"2005-03-28","o":12.34,"h":12.6,"l":12.31,"c":12.45,"v":1776300},{"d":"2005-03-29","o":12.36,"h":12.43,"l":12.13,"c":12.13,"v":1451600},{"d":"2005-03-30","o":12.22,"h":12.8,"l":12.22,"c":12.7,"v":2314600},{"d":"2005-03-31","o":12.57,"h":12.83,"l":12.51,"c":12.73,"v":2235400},{"d":"2005-04-01","o":12.72,"h":12.87,"l":12.42,"c":12.51,"v":1443900},{"d":"2005-04-04","o":12.63,"h":12.92,"l":12.39,"c":12.84,"v":1430500},{"d":"2005-04-05","o":12.72,"h":12.91,"l":12.53,"c":12.7,"v":1022000},{"d":"2005-04-06","o":12.58,"h":12.76,"l":12.4,"c":12.42,"v":1270000},{"d":"2005-04-07","o":12.4,"h":12.6,"l":12.3,"c":12.4,"v":978800},{"d":"2005-04-08","o":12.33,"h":12.7,"l":12.33,"c":12.41,"v":1430700},{"d":"2005-04-11","o":12.4,"h":12.59,"l":12.37,"c":12.51,"v":1241600},{"d":"2005-04-12","o":12.41,"h":13.15,"l":12.41,"c":12.92,"v":2818500},{"d":"2005-04-13","o":12.91,"h":13.06,"l":12.85,"c":12.9,"v":1628600},{"d":"2005-04-14","o":12.87,"h":13.24,"l":12.65,"c":12.68,"v":2697300},{"d":"2005-04-15","o":12.61,"h":12.65,"l":12.27,"c":12.29,"v":1544200},{"d":"2005-04-18","o":12.22,"h":12.54,"l":12.22,"c":12.5,"v":1465600},{"d":"2005-04-19","o":12.69,"h":12.7,"l":12.01,"c":12.32,"v":1741600},{"d":"2005-04-20","o":12.51,"h":12.6,"l":12.44,"c":12.47,"v":1099000},{"d":"2005-04-21","o":12.56,"h":12.79,"l":12.56,"c":12.75,"v":1369100},{"d":"2005-04-22","o":12.75,"h":12.76,"l":12.46,"c":12.5,"v":1193300},{"d":"2005-04-25","o":12.42,"h":13.22,"l":12.4,"c":12.91,"v":2408100},{"d":"2005-04-26","o":12.83,"h":13.06,"l":12.56,"c":12.57,"v":1257300},{"d":"2005-04-27","o":12.55,"h":12.65,"l":12.33,"c":12.42,"v":2016800},{"d":"2005-04-28","o":12.48,"h":12.68,"l":11.86,"c":12.21,"v":4451000},{"d":"2005-04-29","o":12.3,"h":12.3,"l":11.53,"c":11.81,"v":1930800},{"d":"2005-05-02","o":11.96,"h":11.97,"l":11.45,"c":11.57,"v":1805200},{"d":"2005-05-03","o":11.57,"h":11.69,"l":11.5,"c":11.52,"v":1405800},{"d":"2005-05-04","o":11.58,"h":11.72,"l":11.51,"c":11.67,"v":806600},{"d":"2005-05-05","o":11.75,"h":11.75,"l":11.44,"c":11.54,"v":1517400},{"d":"2005-05-06","o":11.6,"h":11.63,"l":11.39,"c":11.49,"v":1707900},{"d":"2005-05-09","o":11.41,"h":11.63,"l":11.38,"c":11.56,"v":1101700},{"d":"2005-05-10","o":11.6,"h":11.67,"l":11.43,"c":11.43,"v":1067800},{"d":"2005-05-11","o":11.53,"h":11.55,"l":11.32,"c":11.45,"v":667500},{"d":"2005-05-12","o":11.5,"h":11.61,"l":11.4,"c":11.53,"v":790700},{"d":"2005-05-13","o":11.58,"h":11.93,"l":11.52,"c":11.74,"v":4363700},{"d":"2005-05-16","o":11.78,"h":11.78,"l":11.14,"c":11.45,"v":2557500},{"d":"2005-05-17","o":11.32,"h":11.5,"l":11.19,"c":11.39,"v":1336300},{"d":"2005-05-18","o":11.37,"h":12.14,"l":11.37,"c":11.99,"v":3209400},{"d":"2005-05-19","o":12.05,"h":12.36,"l":11.9,"c":12.36,"v":1992200},{"d":"2005-05-20","o":12.24,"h":12.37,"l":12.04,"c":12.3,"v":1074500},{"d":"2005-05-23","o":12.2,"h":12.6,"l":12.12,"c":12.57,"v":1457400},{"d":"2005-05-24","o":12.8,"h":12.95,"l":12.6,"c":12.85,"v":2135400},{"d":"2005-05-25","o":12.7,"h":12.98,"l":12.59,"c":12.76,"v":1060200},{"d":"2005-05-26","o":12.93,"h":13.84,"l":12.68,"c":13.79,"v":4185500},{"d":"2005-05-27","o":13.93,"h":14.07,"l":13.6,"c":13.79,"v":1833900},{"d":"2005-05-31","o":13.71,"h":14.13,"l":13.64,"c":14.04,"v":1887500},{"d":"2005-06-01","o":13.96,"h":14.18,"l":13.9,"c":14.06,"v":1434400},{"d":"2005-06-02","o":13.96,"h":14.36,"l":13.86,"c":13.91,"v":1749300},{"d":"2005-06-03","o":13.91,"h":14.05,"l":13.72,"c":13.74,"v":1053100},{"d":"2005-06-06","o":13.72,"h":13.96,"l":13.71,"c":13.95,"v":1050300},{"d":"2005-06-07","o":14.27,"h":14.74,"l":14,"c":14.14,"v":3204700},{"d":"2005-06-08","o":14.22,"h":14.32,"l":13.85,"c":13.89,"v":957300},{"d":"2005-06-09","o":13.83,"h":14.07,"l":13.62,"c":13.88,"v":1589600},{"d":"2005-06-10","o":13.95,"h":14.05,"l":13.75,"c":13.97,"v":949900},{"d":"2005-06-13","o":13.8,"h":14.17,"l":13.77,"c":14.05,"v":504700},{"d":"2005-06-14","o":14.04,"h":14.24,"l":14.01,"c":14.06,"v":604200},{"d":"2005-06-15","o":14.13,"h":14.28,"l":14.1,"c":14.22,"v":1022600},{"d":"2005-06-16","o":14.2,"h":14.7,"l":14.2,"c":14.65,"v":1773000},{"d":"2005-06-17","o":14.68,"h":14.8,"l":14.14,"c":14.18,"v":1612800},{"d":"2005-06-20","o":14.13,"h":14.34,"l":13.93,"c":14.07,"v":1413300},{"d":"2005-06-21","o":14.05,"h":14.16,"l":13.87,"c":13.99,"v":980200},{"d":"2005-06-22","o":14.05,"h":14.1,"l":13.84,"c":14.03,"v":1285700},{"d":"2005-06-23","o":14.05,"h":14.09,"l":13.67,"c":13.7,"v":954000},{"d":"2005-06-24","o":13.67,"h":14.1,"l":13.57,"c":13.59,"v":1229300},{"d":"2005-06-27","o":13.56,"h":13.59,"l":13.06,"c":13.2,"v":1879700},{"d":"2005-06-28","o":13.27,"h":13.7,"l":13.25,"c":13.61,"v":974300},{"d":"2005-06-29","o":13.61,"h":13.77,"l":13.25,"c":13.38,"v":616300},{"d":"2005-06-30","o":13.49,"h":13.49,"l":13.05,"c":13.13,"v":2449300},{"d":"2005-07-01","o":13.09,"h":13.32,"l":13.02,"c":13.16,"v":739800},{"d":"2005-07-05","o":13.17,"h":13.38,"l":13.13,"c":13.21,"v":713400},{"d":"2005-07-06","o":13.14,"h":13.91,"l":13.13,"c":13.76,"v":1735200},{"d":"2005-07-07","o":13.75,"h":13.85,"l":13.3,"c":13.81,"v":1045400},{"d":"2005-07-08","o":13.89,"h":14.22,"l":13.83,"c":13.97,"v":1170100},{"d":"2005-07-11","o":14.04,"h":14.49,"l":13.68,"c":14.32,"v":1251100},{"d":"2005-07-12","o":14.37,"h":14.6,"l":14.15,"c":14.32,"v":1433900},{"d":"2005-07-13","o":14.41,"h":14.49,"l":14.23,"c":14.33,"v":1277700},{"d":"2005-07-14","o":14.4,"h":14.83,"l":14.4,"c":14.69,"v":1969500},{"d":"2005-07-15","o":14.7,"h":14.76,"l":14.36,"c":14.54,"v":1014600},{"d":"2005-07-18","o":14.6,"h":14.65,"l":14.42,"c":14.5,"v":416900},{"d":"2005-07-19","o":14.45,"h":14.97,"l":14.44,"c":14.89,"v":1241000},{"d":"2005-07-20","o":14.7,"h":14.98,"l":14.65,"c":14.84,"v":737000},{"d":"2005-07-21","o":14.9,"h":14.97,"l":14.39,"c":14.46,"v":1007000},{"d":"2005-07-22","o":14.5,"h":14.92,"l":14.38,"c":14.57,"v":1025300},{"d":"2005-07-25","o":14.6,"h":15,"l":14.44,"c":14.46,"v":1032600},{"d":"2005-07-26","o":14.5,"h":14.9,"l":14.39,"c":14.48,"v":2223000},{"d":"2005-07-27","o":14.55,"h":15.2,"l":14.47,"c":15,"v":4027000},{"d":"2005-07-28","o":14.91,"h":15.66,"l":14.9,"c":15.19,"v":3164000},{"d":"2005-07-29","o":15.23,"h":15.57,"l":15,"c":15.27,"v":1824700},{"d":"2005-08-01","o":15.28,"h":15.54,"l":15.15,"c":15.38,"v":1484300},{"d":"2005-08-02","o":15.5,"h":15.66,"l":15.31,"c":15.35,"v":1665100},{"d":"2005-08-03","o":15.35,"h":15.47,"l":15.05,"c":15.21,"v":1456000},{"d":"2005-08-04","o":15.19,"h":15.31,"l":15.03,"c":15.06,"v":1372300},{"d":"2005-08-05","o":15.02,"h":15.18,"l":15.02,"c":15.12,"v":1077200},{"d":"2005-08-08","o":15.13,"h":15.36,"l":15.11,"c":15.27,"v":1856100},{"d":"2005-08-09","o":15.23,"h":15.39,"l":14.87,"c":15.04,"v":851400},{"d":"2005-08-10","o":15.06,"h":15.17,"l":14.38,"c":14.49,"v":1906100},{"d":"2005-08-11","o":14.41,"h":14.61,"l":14.37,"c":14.6,"v":627200},{"d":"2005-08-12","o":14.53,"h":14.69,"l":14.4,"c":14.49,"v":746500},{"d":"2005-08-15","o":14.5,"h":14.6,"l":14.23,"c":14.48,"v":982300},{"d":"2005-08-16","o":14.38,"h":14.48,"l":14.21,"c":14.34,"v":701300},{"d":"2005-08-17","o":14.28,"h":14.59,"l":14.16,"c":14.55,"v":1606100},{"d":"2005-08-18","o":14.47,"h":15.04,"l":14.29,"c":14.88,"v":1870600},{"d":"2005-08-19","o":15,"h":15.11,"l":14.77,"c":14.85,"v":961200},{"d":"2005-08-22","o":14.99,"h":15.05,"l":14.88,"c":15.03,"v":1035400},{"d":"2005-08-23","o":15,"h":15.08,"l":14.67,"c":14.69,"v":1186700},{"d":"2005-08-24","o":14.64,"h":14.67,"l":13.88,"c":14.14,"v":2883200},{"d":"2005-08-25","o":14.2,"h":14.21,"l":13.53,"c":13.84,"v":3050700},{"d":"2005-08-26","o":13.75,"h":13.96,"l":13.62,"c":13.74,"v":1078500},{"d":"2005-08-29","o":13.67,"h":14.04,"l":13.63,"c":13.87,"v":973900},{"d":"2005-08-30","o":13.89,"h":14.2,"l":13.83,"c":13.98,"v":1917200},{"d":"2005-08-31","o":14.07,"h":14.13,"l":13.65,"c":13.84,"v":1129600},{"d":"2005-09-01","o":13.77,"h":14.03,"l":13.72,"c":13.91,"v":2261500},{"d":"2005-09-02","o":13.95,"h":14,"l":13.8,"c":13.87,"v":695100},{"d":"2005-09-06","o":13.86,"h":14.01,"l":13.8,"c":13.96,"v":1619400},{"d":"2005-09-07","o":13.9,"h":14,"l":13.78,"c":13.94,"v":708700},{"d":"2005-09-08","o":13.99,"h":14,"l":13.55,"c":13.56,"v":1349600},{"d":"2005-09-09","o":13.57,"h":13.72,"l":13.26,"c":13.65,"v":1740000},{"d":"2005-09-12","o":13.58,"h":13.74,"l":13.55,"c":13.63,"v":2041700},{"d":"2005-09-13","o":13.64,"h":13.8,"l":13.45,"c":13.64,"v":804900},{"d":"2005-09-14","o":13.72,"h":13.72,"l":13.36,"c":13.55,"v":1359600},{"d":"2005-09-15","o":13.51,"h":13.89,"l":13.51,"c":13.73,"v":1329100},{"d":"2005-09-16","o":13.72,"h":13.91,"l":13.72,"c":13.91,"v":879500},{"d":"2005-09-19","o":13.82,"h":14.04,"l":13.78,"c":13.84,"v":922000},{"d":"2005-09-20","o":14.01,"h":14.01,"l":13.69,"c":13.92,"v":789900},{"d":"2005-09-21","o":13.83,"h":13.83,"l":13.5,"c":13.54,"v":1212700},{"d":"2005-09-22","o":13.65,"h":14.02,"l":13.4,"c":13.95,"v":1321200},{"d":"2005-09-23","o":13.87,"h":14.09,"l":13.83,"c":13.94,"v":1288100},{"d":"2005-09-26","o":14.1,"h":14.25,"l":14,"c":14.22,"v":964600},{"d":"2005-09-27","o":14.2,"h":14.35,"l":14.13,"c":14.3,"v":826500},{"d":"2005-09-28","o":14.24,"h":14.7,"l":14.24,"c":14.63,"v":1326700},{"d":"2005-09-29","o":14.67,"h":15.24,"l":14.58,"c":15.16,"v":2285800},{"d":"2005-09-30","o":15.25,"h":16,"l":15.2,"c":15.95,"v":3228800},{"d":"2005-10-03","o":15.96,"h":16.73,"l":15.87,"c":16.67,"v":4225500},{"d":"2005-10-04","o":16.67,"h":16.89,"l":16.42,"c":16.49,"v":3252700},{"d":"2005-10-05","o":16.47,"h":16.69,"l":15.9,"c":16.02,"v":1716600},{"d":"2005-10-06","o":16.2,"h":16.24,"l":15.71,"c":16,"v":1895200},{"d":"2005-10-07","o":15.93,"h":16.23,"l":15.91,"c":16.05,"v":1004400},{"d":"2005-10-10","o":16.1,"h":16.14,"l":15.91,"c":16.07,"v":848200},{"d":"2005-10-11","o":16,"h":16.11,"l":15.68,"c":15.92,"v":1780600},{"d":"2005-10-12","o":15.9,"h":15.9,"l":15.47,"c":15.52,"v":1462500},{"d":"2005-10-13","o":15.48,"h":15.95,"l":15.27,"c":15.89,"v":1522400},{"d":"2005-10-14","o":16,"h":16.14,"l":15.7,"c":16.1,"v":810100},{"d":"2005-10-17","o":16.12,"h":16.99,"l":15.99,"c":16.95,"v":2704000},{"d":"2005-10-18","o":16.95,"h":17,"l":16.4,"c":16.6,"v":2019100},{"d":"2005-10-19","o":16.44,"h":17.15,"l":16.44,"c":17.1,"v":1469200},{"d":"2005-10-20","o":17.02,"h":17.49,"l":17.02,"c":17.36,"v":2048700},{"d":"2005-10-21","o":17.25,"h":17.54,"l":17.22,"c":17.25,"v":1665500},{"d":"2005-10-24","o":17.43,"h":17.49,"l":16.93,"c":17.3,"v":2512900},{"d":"2005-10-25","o":17.3,"h":17.33,"l":16.8,"c":16.97,"v":2479100},{"d":"2005-10-26","o":17.05,"h":17.1,"l":16.42,"c":16.89,"v":4756200},{"d":"2005-10-27","o":16.99,"h":17,"l":16.52,"c":16.63,"v":1295900},{"d":"2005-10-28","o":16.69,"h":16.98,"l":16.1,"c":16.84,"v":2713000},{"d":"2005-10-31","o":16.87,"h":17.46,"l":16.79,"c":17.34,"v":3796200},{"d":"2005-11-01","o":16.92,"h":17,"l":16.45,"c":16.7,"v":6269900},{"d":"2005-11-02","o":16.6,"h":16.69,"l":16.41,"c":16.45,"v":2277200},{"d":"2005-11-03","o":16.5,"h":16.63,"l":16.45,"c":16.59,"v":2199000},{"d":"2005-11-04","o":16.56,"h":16.82,"l":16.51,"c":16.69,"v":1456700},{"d":"2005-11-07","o":17.23,"h":17.23,"l":16.61,"c":16.69,"v":1958100},{"d":"2005-11-08","o":16.69,"h":16.69,"l":16.3,"c":16.42,"v":1673000},{"d":"2005-11-09","o":16.37,"h":16.68,"l":16.07,"c":16.68,"v":2463700},{"d":"2005-11-10","o":16.75,"h":17,"l":16.6,"c":16.93,"v":1401700},{"d":"2005-11-11","o":16.89,"h":17.07,"l":16.89,"c":17.02,"v":2162000},{"d":"2005-11-14","o":17.28,"h":17.65,"l":17.15,"c":17.36,"v":5096300},{"d":"2005-11-15","o":17.4,"h":17.47,"l":16.81,"c":16.96,"v":1788500},{"d":"2005-11-16","o":17.06,"h":17.1,"l":16.83,"c":16.96,"v":740400},{"d":"2005-11-17","o":17.07,"h":17.19,"l":16.87,"c":16.99,"v":1626500},{"d":"2005-11-18","o":17.06,"h":17.09,"l":16.91,"c":16.99,"v":1311200},{"d":"2005-11-21","o":16.8,"h":17.15,"l":16.53,"c":17.05,"v":1891900},{"d":"2005-11-22","o":17.52,"h":19.36,"l":17.36,"c":19.21,"v":13499600},{"d":"2005-11-23","o":19.22,"h":20.13,"l":19.17,"c":19.68,"v":5759100},{"d":"2005-11-25","o":19.81,"h":20.9,"l":19.69,"c":20.5,"v":2404000},{"d":"2005-11-28","o":20.58,"h":20.75,"l":19.48,"c":19.75,"v":3921700},{"d":"2005-11-29","o":19.65,"h":20.23,"l":19.4,"c":19.76,"v":2259400},{"d":"2005-11-30","o":19.82,"h":20.02,"l":19.56,"c":19.96,"v":2447200},{"d":"2005-12-01","o":20.1,"h":21.05,"l":20.1,"c":21.05,"v":3811200},{"d":"2005-12-02","o":21.05,"h":21.12,"l":20.38,"c":20.88,"v":2082500},{"d":"2005-12-05","o":20.81,"h":21.13,"l":20.71,"c":21.01,"v":1886300},{"d":"2005-12-06","o":21.07,"h":21.73,"l":21.02,"c":21.56,"v":3428300},{"d":"2005-12-07","o":21.79,"h":21.95,"l":21.4,"c":21.66,"v":2156300},{"d":"2005-12-08","o":21.8,"h":21.95,"l":21.25,"c":21.85,"v":2294000},{"d":"2005-12-09","o":21.95,"h":22.25,"l":21.55,"c":21.79,"v":2318700},{"d":"2005-12-12","o":21.73,"h":21.89,"l":20.8,"c":21.17,"v":3791000},{"d":"2005-12-13","o":20.11,"h":21.07,"l":19.75,"c":20.27,"v":5226600},{"d":"2005-12-14","o":20.37,"h":20.78,"l":20.15,"c":20.72,"v":2442600},{"d":"2005-12-15","o":20.72,"h":20.79,"l":20.3,"c":20.59,"v":1286700},{"d":"2005-12-16","o":20.74,"h":20.77,"l":20.3,"c":20.54,"v":1230300},{"d":"2005-12-19","o":20.32,"h":20.8,"l":19.41,"c":19.48,"v":2764700},{"d":"2005-12-20","o":19.41,"h":19.76,"l":19.02,"c":19.66,"v":2491500},{"d":"2005-12-21","o":19.94,"h":20.19,"l":19.84,"c":20.05,"v":1598100},{"d":"2005-12-22","o":20.18,"h":20.44,"l":20.05,"c":20.43,"v":713100},{"d":"2005-12-23","o":20.48,"h":20.5,"l":20.06,"c":20.1,"v":621000},{"d":"2005-12-27","o":20.09,"h":20.39,"l":20.03,"c":20.27,"v":822600},{"d":"2005-12-28","o":20.43,"h":20.43,"l":20.07,"c":20.3,"v":906300},{"d":"2005-12-29","o":20.38,"h":20.47,"l":19.94,"c":20,"v":1029300},{"d":"2005-12-30","o":20.05,"h":20.09,"l":19.77,"c":19.93,"v":849500},{"d":"2006-01-03","o":20,"h":20.94,"l":19.57,"c":20.8,"v":3352300},{"d":"2006-01-04","o":20.9,"h":21.58,"l":20.77,"c":21.32,"v":3374800},{"d":"2006-01-05","o":21.35,"h":21.73,"l":20.82,"c":21.6,"v":3206100},{"d":"2006-01-06","o":21.68,"h":22.69,"l":21.68,"c":22.47,"v":3321800},{"d":"2006-01-09","o":22.59,"h":22.65,"l":21.96,"c":22.13,"v":1921200},{"d":"2006-01-10","o":22,"h":23.1,"l":21.8,"c":23.01,"v":3550300},{"d":"2006-01-11","o":23,"h":23.29,"l":22.59,"c":22.92,"v":1945300},{"d":"2006-01-12","o":22.82,"h":23.97,"l":22.81,"c":22.93,"v":2452100},{"d":"2006-01-13","o":23.11,"h":23.39,"l":22.73,"c":22.8,"v":2001600},{"d":"2006-01-17","o":22.6,"h":22.78,"l":22.35,"c":22.58,"v":1380000},{"d":"2006-01-18","o":21.98,"h":23,"l":21.68,"c":22.91,"v":1842800},{"d":"2006-01-19","o":23.5,"h":24.14,"l":23.26,"c":23.68,"v":3117900},{"d":"2006-01-20","o":23.85,"h":23.86,"l":22.45,"c":22.71,"v":2295300},{"d":"2006-01-23","o":22.92,"h":23.05,"l":22.27,"c":22.54,"v":1429900},{"d":"2006-01-24","o":22.8,"h":23.21,"l":22.67,"c":22.97,"v":1491800},{"d":"2006-01-25","o":23.19,"h":23.25,"l":22.22,"c":22.4,"v":1376800},{"d":"2006-01-26","o":22.73,"h":22.73,"l":22.25,"c":22.38,"v":1935700},{"d":"2006-01-27","o":22.5,"h":22.94,"l":22.25,"c":22.39,"v":1940600},{"d":"2006-01-30","o":22.52,"h":22.9,"l":22.15,"c":22.29,"v":1305200},{"d":"2006-01-31","o":22.31,"h":22.42,"l":21.53,"c":21.88,"v":2529300},{"d":"2006-02-01","o":21.71,"h":21.94,"l":21.54,"c":21.84,"v":1684000},{"d":"2006-02-02","o":21.87,"h":22.54,"l":21.41,"c":21.49,"v":2751500},{"d":"2006-02-03","o":21.41,"h":21.91,"l":20.49,"c":21.83,"v":2991600},{"d":"2006-02-06","o":21.9,"h":22.19,"l":21.81,"c":21.95,"v":1460600},{"d":"2006-02-07","o":21.84,"h":22.44,"l":21.84,"c":22.12,"v":2593800},{"d":"2006-02-08","o":22.48,"h":22.48,"l":21.75,"c":22,"v":3953200},{"d":"2006-02-09","o":24.99,"h":27.59,"l":24.76,"c":26.01,"v":16066500},{"d":"2006-02-10","o":26.67,"h":26.68,"l":25.28,"c":25.54,"v":4803500},{"d":"2006-02-13","o":25.4,"h":25.52,"l":24.52,"c":24.93,"v":2820200},{"d":"2006-02-14","o":25,"h":25.33,"l":24.74,"c":25.1,"v":2055800},{"d":"2006-02-15","o":24.93,"h":26.19,"l":24.9,"c":25.77,"v":2803200},{"d":"2006-02-16","o":26.47,"h":26.85,"l":25.85,"c":26.67,"v":2570800},{"d":"2006-02-17","o":26.85,"h":26.93,"l":26.39,"c":26.72,"v":1852400},{"d":"2006-02-21","o":26.99,"h":27,"l":26.67,"c":26.7,"v":1811600},{"d":"2006-02-22","o":27.34,"h":27.45,"l":26.91,"c":27.31,"v":2156500},{"d":"2006-02-23","o":26.64,"h":27.36,"l":26.39,"c":27.06,"v":2990300},{"d":"2006-02-24","o":27,"h":27.19,"l":26.86,"c":27.08,"v":1220600},{"d":"2006-02-27","o":27.08,"h":27.09,"l":26.3,"c":26.39,"v":2132200},{"d":"2006-02-28","o":26.63,"h":26.75,"l":25.6,"c":26.5,"v":2062800},{"d":"2006-03-01","o":26.64,"h":27.05,"l":26.52,"c":27.01,"v":1913000},{"d":"2006-03-02","o":26.48,"h":27.69,"l":25.87,"c":26.09,"v":4713100},{"d":"2006-03-03","o":26.3,"h":26.34,"l":25.78,"c":26.11,"v":2102500},{"d":"2006-03-06","o":26.31,"h":26.71,"l":25.9,"c":26.05,"v":1735400},{"d":"2006-03-07","o":25.8,"h":25.87,"l":24.96,"c":25.23,"v":2505300},{"d":"2006-03-08","o":25.16,"h":25.45,"l":24.96,"c":25.18,"v":1996800},{"d":"2006-03-09","o":25.12,"h":25.9,"l":25.12,"c":25.29,"v":1110300},{"d":"2006-03-10","o":25.1,"h":25.61,"l":25.02,"c":25.53,"v":1233800},{"d":"2006-03-13","o":25.76,"h":26.23,"l":25.3,"c":25.37,"v":998400},{"d":"2006-03-14","o":25.68,"h":26.3,"l":25.4,"c":26.26,"v":1265800},{"d":"2006-03-15","o":26.3,"h":27.38,"l":26.2,"c":27.32,"v":2335900},{"d":"2006-03-16","o":27.6,"h":28.44,"l":27.15,"c":27.19,"v":2627800},{"d":"2006-03-17","o":27.27,"h":28.46,"l":26.8,"c":28.42,"v":2320600},{"d":"2006-03-20","o":28.77,"h":29.49,"l":28.37,"c":28.99,"v":3363400},{"d":"2006-03-21","o":29.08,"h":29.2,"l":28.61,"c":29.08,"v":2664800},{"d":"2006-03-22","o":29.04,"h":29.2,"l":28.6,"c":28.74,"v":3644800},{"d":"2006-03-23","o":29.09,"h":29.18,"l":28.56,"c":28.68,"v":1746500},{"d":"2006-03-24","o":28.73,"h":28.9,"l":28.18,"c":28.59,"v":1622000},{"d":"2006-03-27","o":28.6,"h":29.22,"l":28.6,"c":29.22,"v":2472800},{"d":"2006-03-28","o":29.3,"h":29.39,"l":28.84,"c":28.96,"v":1894200},{"d":"2006-03-29","o":29.28,"h":32.02,"l":29.08,"c":31.42,"v":8126700},{"d":"2006-03-30","o":31.55,"h":31.98,"l":30.51,"c":30.77,"v":3206200},{"d":"2006-03-31","o":31.5,"h":33.17,"l":31.42,"c":32.89,"v":7802200},{"d":"2006-04-03","o":33.15,"h":33.98,"l":32.91,"c":33.19,"v":4444600},{"d":"2006-04-04","o":33.2,"h":33.39,"l":31.65,"c":31.93,"v":3796200},{"d":"2006-04-05","o":32,"h":32.18,"l":31.33,"c":31.78,"v":3359000},{"d":"2006-04-06","o":31.6,"h":32.03,"l":31.4,"c":31.79,"v":2539000},{"d":"2006-04-07","o":31.9,"h":31.98,"l":30.8,"c":30.89,"v":2042400},{"d":"2006-04-10","o":31.06,"h":31.17,"l":29.98,"c":30.03,"v":3571900},{"d":"2006-04-11","o":30.19,"h":31.57,"l":30.1,"c":31.21,"v":5062600},{"d":"2006-04-12","o":32.15,"h":32.4,"l":30.61,"c":30.98,"v":4985600},{"d":"2006-04-13","o":30.97,"h":31.42,"l":30.75,"c":31.06,"v":1672600},{"d":"2006-04-17","o":31.03,"h":31.28,"l":30.76,"c":30.91,"v":1534700},{"d":"2006-04-18","o":31.16,"h":32.62,"l":30.91,"c":32.55,"v":3173000},{"d":"2006-04-19","o":32.71,"h":33.83,"l":32.47,"c":33.42,"v":7581700},{"d":"2006-04-20","o":33.49,"h":34.62,"l":32.78,"c":33.01,"v":3437700},{"d":"2006-04-21","o":32.96,"h":34.08,"l":32.92,"c":33.84,"v":2859700},{"d":"2006-04-24","o":34,"h":34.57,"l":33.44,"c":34.02,"v":2578200},{"d":"2006-04-25","o":34.25,"h":34.33,"l":33.69,"c":34,"v":2762700},{"d":"2006-04-26","o":33.99,"h":34,"l":33.05,"c":33.34,"v":6049300},{"d":"2006-04-27","o":32.96,"h":34.94,"l":31.15,"c":34.15,"v":7752200},{"d":"2006-04-28","o":34.35,"h":34.41,"l":33.37,"c":33.69,"v":3132900},{"d":"2006-05-01","o":33.65,"h":35.37,"l":33.63,"c":35.18,"v":3549600},{"d":"2006-05-02","o":35.45,"h":35.89,"l":34.34,"c":34.45,"v":1942600},{"d":"2006-05-03","o":34.61,"h":35.2,"l":34.34,"c":34.62,"v":1791600},{"d":"2006-05-04","o":34.56,"h":35.2,"l":33.77,"c":33.93,"v":2314400},{"d":"2006-05-05","o":34.17,"h":35.27,"l":33.8,"c":35.19,"v":2430800},{"d":"2006-05-08","o":35.71,"h":36.45,"l":35.45,"c":36.02,"v":3133800},{"d":"2006-05-09","o":36.2,"h":36.94,"l":35.78,"c":36.39,"v":3380000},{"d":"2006-05-10","o":36.42,"h":36.69,"l":35.6,"c":35.96,"v":2781800},{"d":"2006-05-11","o":36.4,"h":36.44,"l":34.63,"c":34.84,"v":3275800},{"d":"2006-05-12","o":34.58,"h":34.71,"l":33.26,"c":34.39,"v":4477900},{"d":"2006-05-15","o":33.83,"h":34.06,"l":31.73,"c":32.46,"v":5290200},{"d":"2006-05-16","o":32.69,"h":32.75,"l":32.24,"c":32.55,"v":3672300},{"d":"2006-05-17","o":32.47,"h":32.55,"l":31.22,"c":32.03,"v":3569600},{"d":"2006-05-18","o":32,"h":33,"l":32,"c":32.56,"v":5083800},{"d":"2006-05-19","o":32.67,"h":34.75,"l":32.64,"c":34.14,"v":5366900},{"d":"2006-05-22","o":33.59,"h":33.74,"l":30.09,"c":31.5,"v":7067000},{"d":"2006-05-23","o":32.32,"h":32.6,"l":31,"c":31.15,"v":3730900},{"d":"2006-05-24","o":31.29,"h":31.53,"l":28.4,"c":29.52,"v":7122100},{"d":"2006-05-25","o":30.06,"h":32.33,"l":29.8,"c":32.32,"v":6124600},{"d":"2006-05-26","o":32.29,"h":32.49,"l":31,"c":31.67,"v":2742200},{"d":"2006-05-30","o":31.2,"h":31.85,"l":30.08,"c":30.7,"v":4025600},{"d":"2006-05-31","o":30.55,"h":31.5,"l":30.24,"c":31.29,"v":7363100},{"d":"2006-06-01","o":31.32,"h":32.1,"l":31,"c":32.1,"v":2899100},{"d":"2006-06-02","o":32.78,"h":33,"l":31,"c":31.34,"v":3644200},{"d":"2006-06-05","o":31.52,"h":31.91,"l":30.12,"c":30.26,"v":3290500},{"d":"2006-06-06","o":30.4,"h":30.98,"l":29.69,"c":30.44,"v":3307000},{"d":"2006-06-07","o":30.44,"h":30.99,"l":30.02,"c":30.1,"v":1757400},{"d":"2006-06-08","o":29.81,"h":29.95,"l":28.27,"c":29.72,"v":4756300},{"d":"2006-06-09","o":30.19,"h":30.97,"l":29.75,"c":30,"v":3224800},{"d":"2006-06-12","o":29.92,"h":30,"l":28.29,"c":28.5,"v":3581100},{"d":"2006-06-13","o":28.45,"h":28.69,"l":27.14,"c":27.51,"v":5856300},{"d":"2006-06-14","o":27.56,"h":28.81,"l":27.36,"c":28.61,"v":4031000},{"d":"2006-06-15","o":29.13,"h":31.88,"l":29.11,"c":31.76,"v":6008900},{"d":"2006-06-16","o":31.59,"h":32,"l":30.68,"c":30.89,"v":2908300},{"d":"2006-06-19","o":31.09,"h":31.35,"l":29.9,"c":30.13,"v":2364500},{"d":"2006-06-20","o":30.1,"h":31.77,"l":30.06,"c":31.35,"v":2572800},{"d":"2006-06-21","o":31.34,"h":33.8,"l":31.34,"c":33.53,"v":4096800},{"d":"2006-06-22","o":33.43,"h":33.9,"l":32.65,"c":33.25,"v":2390100},{"d":"2006-06-23","o":33.31,"h":35,"l":32.95,"c":34.52,"v":2976400},{"d":"2006-06-26","o":34.76,"h":35.59,"l":34.11,"c":35.27,"v":2562100},{"d":"2006-06-27","o":35.44,"h":35.44,"l":33.58,"c":33.77,"v":2357600},{"d":"2006-06-28","o":33.65,"h":33.75,"l":32.11,"c":33.46,"v":4396000},{"d":"2006-06-29","o":33.81,"h":36.05,"l":33.54,"c":35.85,"v":3874800},{"d":"2006-06-30","o":35.98,"h":36.25,"l":35.39,"c":36.19,"v":3298900},{"d":"2006-07-03","o":36.11,"h":37.14,"l":36.11,"c":36.68,"v":1597900},{"d":"2006-07-05","o":36.5,"h":37.4,"l":35.28,"c":35.39,"v":3402500},{"d":"2006-07-06","o":35.64,"h":35.64,"l":35.05,"c":35.41,"v":2088900},{"d":"2006-07-07","o":35.2,"h":35.95,"l":34.61,"c":35.25,"v":1861000},{"d":"2006-07-10","o":35.49,"h":35.56,"l":32.39,"c":33.02,"v":4220100},{"d":"2006-07-11","o":32.7,"h":33.21,"l":31.11,"c":33.16,"v":6718300},{"d":"2006-07-12","o":33,"h":33,"l":30.88,"c":31.35,"v":4883500},{"d":"2006-07-13","o":30.48,"h":33.13,"l":30.18,"c":31.26,"v":5231300},{"d":"2006-07-14","o":31.31,"h":32.7,"l":30.81,"c":32.54,"v":4264300},{"d":"2006-07-17","o":32.71,"h":33.51,"l":31.89,"c":32.39,"v":3183800},{"d":"2006-07-18","o":32.59,"h":33.13,"l":31.12,"c":32.92,"v":3715500},{"d":"2006-07-19","o":33.1,"h":33.75,"l":32.42,"c":32.95,"v":3302500},{"d":"2006-07-20","o":32.98,"h":33.14,"l":31.2,"c":31.3,"v":2928600},{"d":"2006-07-21","o":31.2,"h":31.2,"l":29.28,"c":29.5,"v":4905900},{"d":"2006-07-24","o":29.89,"h":31.54,"l":29.54,"c":31.3,"v":3634000},{"d":"2006-07-25","o":31.56,"h":32.15,"l":30.65,"c":31.98,"v":3829100},{"d":"2006-07-26","o":32.1,"h":32.1,"l":30,"c":30,"v":8207100},{"d":"2006-07-27","o":35.97,"h":37.4,"l":34.98,"c":36.83,"v":17499700},{"d":"2006-07-28","o":36.83,"h":37.73,"l":36,"c":36.59,"v":5720100},{"d":"2006-07-31","o":36.61,"h":39.72,"l":36.38,"c":39.63,"v":9027100},{"d":"2006-08-01","o":39.02,"h":39.42,"l":37.75,"c":38.41,"v":5289300},{"d":"2006-08-02","o":38.6,"h":39.24,"l":38.38,"c":38.66,"v":2754700},{"d":"2006-08-03","o":38.47,"h":40.46,"l":37.81,"c":40.29,"v":4476600},{"d":"2006-08-04","o":40.41,"h":42,"l":38.5,"c":39.42,"v":6155300},{"d":"2006-08-07","o":39.03,"h":39.83,"l":38.52,"c":38.96,"v":3348700},{"d":"2006-08-08","o":38.92,"h":39.45,"l":38.17,"c":38.27,"v":2895600},{"d":"2006-08-09","o":38.69,"h":39.74,"l":38.25,"c":38.48,"v":3515200},{"d":"2006-08-10","o":38.52,"h":39.18,"l":38.21,"c":38.98,"v":2763500},{"d":"2006-08-11","o":38.8,"h":38.85,"l":36.99,"c":37.4,"v":2853300},{"d":"2006-08-14","o":37.93,"h":38.4,"l":37.08,"c":37.21,"v":2463800},{"d":"2006-08-15","o":38.2,"h":40,"l":37.52,"c":39.91,"v":4344700},{"d":"2006-08-16","o":40.15,"h":40.4,"l":39.25,"c":39.77,"v":3548400},{"d":"2006-08-17","o":39.55,"h":40.26,"l":38.81,"c":39.53,"v":3685900},{"d":"2006-08-18","o":39.68,"h":40.27,"l":38.93,"c":39.98,"v":2465200},{"d":"2006-08-21","o":39.67,"h":39.75,"l":38.61,"c":38.73,"v":2355800},{"d":"2006-08-22","o":38.61,"h":38.98,"l":38.16,"c":38.65,"v":2333200},{"d":"2006-08-23","o":39.04,"h":39.2,"l":37.8,"c":38.19,"v":2189600},{"d":"2006-08-24","o":38.41,"h":38.59,"l":37.85,"c":38.24,"v":1625900},{"d":"2006-08-25","o":38.47,"h":38.79,"l":37.77,"c":37.87,"v":1900000},{"d":"2006-08-28","o":37.99,"h":39.5,"l":37.55,"c":38.94,"v":3352600},{"d":"2006-08-29","o":39.07,"h":39.17,"l":37.97,"c":39.02,"v":2261700},{"d":"2006-08-30","o":39.07,"h":39.27,"l":38.41,"c":38.83,"v":2893200},{"d":"2006-08-31","o":38.95,"h":39.83,"l":38.7,"c":39.2,"v":2636900},{"d":"2006-09-01","o":39.32,"h":40.79,"l":39.25,"c":40.63,"v":3194700},{"d":"2006-09-05","o":40.82,"h":41.86,"l":40.52,"c":41,"v":4078500},{"d":"2006-09-06","o":40.66,"h":40.95,"l":39.4,"c":39.42,"v":2797300},{"d":"2006-09-07","o":39.33,"h":40.13,"l":38.45,"c":39.41,"v":3731800},{"d":"2006-09-08","o":39.6,"h":41.24,"l":39.41,"c":41.15,"v":4047600},{"d":"2006-09-11","o":40.97,"h":43.5,"l":40.6,"c":43.39,"v":7042600},{"d":"2006-09-12","o":43.47,"h":44.38,"l":42.65,"c":43.3,"v":6462900},{"d":"2006-09-13","o":42.72,"h":44.7,"l":42.4,"c":44.2,"v":6397600},{"d":"2006-09-14","o":45.11,"h":45.98,"l":44.52,"c":45.88,"v":10225100},{"d":"2006-09-15","o":46.3,"h":47.4,"l":46.19,"c":47.18,"v":7613600},{"d":"2006-09-18","o":47.21,"h":47.84,"l":46.1,"c":46.44,"v":5860100},{"d":"2006-09-19","o":45.28,"h":45.48,"l":43.9,"c":45.47,"v":7491500},{"d":"2006-09-20","o":45.94,"h":46.98,"l":45.61,"c":46.17,"v":4920400},{"d":"2006-09-21","o":46.56,"h":47.87,"l":46.05,"c":46.16,"v":5390000},{"d":"2006-09-22","o":46.41,"h":47.14,"l":45.76,"c":46.19,"v":3937800},{"d":"2006-09-25","o":46.45,"h":49.24,"l":45.71,"c":48.99,"v":6947200},{"d":"2006-09-26","o":49.14,"h":49.46,"l":47.26,"c":49.34,"v":6476300},{"d":"2006-09-27","o":49.03,"h":49.49,"l":47.36,"c":48.25,"v":6682500},{"d":"2006-09-28","o":48.5,"h":50.17,"l":47.84,"c":50.07,"v":7217500},{"d":"2006-09-29","o":50.17,"h":50.9,"l":49.5,"c":49.99,"v":6894600},{"d":"2006-10-02","o":50,"h":51,"l":49.31,"c":49.83,"v":4535800},{"d":"2006-10-03","o":50.04,"h":51.5,"l":49.28,"c":51.15,"v":6537400},{"d":"2006-10-04","o":50.92,"h":51.97,"l":50.52,"c":51.97,"v":5233400},{"d":"2006-10-05","o":51.87,"h":52.93,"l":51.41,"c":52.34,"v":5173800},{"d":"2006-10-06","o":51.92,"h":52,"l":51.13,"c":51.37,"v":4555900},{"d":"2006-10-09","o":50.84,"h":51.75,"l":49.95,"c":50.06,"v":5676300},{"d":"2006-10-10","o":49.95,"h":50.67,"l":49.06,"c":49.95,"v":4748600},{"d":"2006-10-11","o":49.6,"h":51.97,"l":49.51,"c":50.48,"v":7997400},{"d":"2006-10-12","o":51.17,"h":51.21,"l":49.49,"c":50.17,"v":4694200},{"d":"2006-10-13","o":50.08,"h":51.4,"l":49.79,"c":50.7,"v":3653000},{"d":"2006-10-16","o":50.55,"h":51.67,"l":50.35,"c":50.67,"v":3283400},{"d":"2006-10-17","o":49.95,"h":49.95,"l":48.6,"c":49,"v":4942000},{"d":"2006-10-18","o":49.29,"h":49.7,"l":45.93,"c":46.13,"v":7279400},{"d":"2006-10-19","o":46.18,"h":47.8,"l":45.52,"c":46.29,"v":5112500},{"d":"2006-10-20","o":46.52,"h":46.64,"l":44.77,"c":46.19,"v":6426800},{"d":"2006-10-23","o":46.89,"h":48.05,"l":46.65,"c":47.35,"v":4677700},{"d":"2006-10-24","o":47.31,"h":49.88,"l":47,"c":49.6,"v":5636100},{"d":"2006-10-25","o":49.69,"h":49.97,"l":48.14,"c":49,"v":5086500},{"d":"2006-10-26","o":49.41,"h":49.92,"l":46.19,"c":49.83,"v":10055000},{"d":"2006-10-27","o":48.86,"h":50,"l":46.26,"c":46.45,"v":13666900},{"d":"2006-10-30","o":46.1,"h":46.39,"l":45.24,"c":45.81,"v":6118700},{"d":"2006-10-31","o":46.08,"h":47.72,"l":46,"c":46.86,"v":5162600},{"d":"2006-11-01","o":47.64,"h":47.64,"l":46.15,"c":46.47,"v":3971300},{"d":"2006-11-02","o":46.09,"h":47.34,"l":45.6,"c":46.65,"v":3926700},{"d":"2006-11-03","o":47,"h":47.07,"l":45.64,"c":45.97,"v":2986000},{"d":"2006-11-06","o":46.24,"h":48.23,"l":46,"c":48.05,"v":4459800},{"d":"2006-11-07","o":48.55,"h":50.5,"l":48.45,"c":49.83,"v":8452700},{"d":"2006-11-08","o":49.5,"h":51.02,"l":49.02,"c":50.64,"v":6849700},{"d":"2006-11-09","o":51.03,"h":52,"l":47.82,"c":48.02,"v":9612900},{"d":"2006-11-10","o":48.45,"h":50.29,"l":47.82,"c":50.07,"v":7472100},{"d":"2006-11-13","o":50.09,"h":50.42,"l":49.04,"c":49.55,"v":3971100},{"d":"2006-11-14","o":49.96,"h":50.25,"l":49.2,"c":49.9,"v":3726600},{"d":"2006-11-15","o":49.78,"h":50.1,"l":48,"c":48.1,"v":7016400},{"d":"2006-11-16","o":48.52,"h":49.63,"l":48.16,"c":49.2,"v":5386800},{"d":"2006-11-17","o":48.92,"h":49.35,"l":48.62,"c":49.25,"v":2903700},{"d":"2006-11-20","o":49.12,"h":50.76,"l":49.12,"c":50.37,"v":5677800},{"d":"2006-11-21","o":50.56,"h":51.19,"l":49.57,"c":50.65,"v":5633800},{"d":"2006-11-22","o":50.76,"h":51.28,"l":50.12,"c":51.01,"v":3191000},{"d":"2006-11-24","o":50.35,"h":51.3,"l":50.13,"c":50.45,"v":1228200},{"d":"2006-11-27","o":50.19,"h":50.65,"l":47.55,"c":47.62,"v":5201200},{"d":"2006-11-28","o":47.39,"h":48.39,"l":46.62,"c":47.82,"v":4093600},{"d":"2006-11-29","o":48.3,"h":49.48,"l":48.08,"c":48.6,"v":3654300},{"d":"2006-11-30","o":48.78,"h":49.3,"l":48.21,"c":48.87,"v":2686400},{"d":"2006-12-01","o":48.66,"h":49.07,"l":47.3,"c":47.71,"v":4138700},{"d":"2006-12-04","o":48.21,"h":49.88,"l":48.17,"c":49.15,"v":3473200},{"d":"2006-12-05","o":49.57,"h":49.67,"l":48.59,"c":49.4,"v":3034600},{"d":"2006-12-06","o":49.44,"h":50.25,"l":49.09,"c":49.71,"v":3067700},{"d":"2006-12-07","o":50.14,"h":53.71,"l":50,"c":53.38,"v":12322100},{"d":"2006-12-08","o":53.06,"h":54.28,"l":52.73,"c":53.78,"v":6919800},{"d":"2006-12-11","o":53.52,"h":54.95,"l":52.91,"c":54.38,"v":5788500},{"d":"2006-12-12","o":54.41,"h":55.03,"l":53.95,"c":54.4,"v":5221600},{"d":"2006-12-13","o":55.1,"h":55.43,"l":54.5,"c":54.97,"v":3878200},{"d":"2006-12-14","o":54.9,"h":56.41,"l":54.75,"c":55.9,"v":5513900},{"d":"2006-12-15","o":56.28,"h":56.47,"l":55.83,"c":56.39,"v":4464500},{"d":"2006-12-18","o":56,"h":56.2,"l":54.38,"c":55.09,"v":6581800},{"d":"2006-12-19","o":54.73,"h":56.37,"l":54.33,"c":56.03,"v":4625100},{"d":"2006-12-20","o":56.37,"h":56.8,"l":55.06,"c":55.1,"v":2683100},{"d":"2006-12-21","o":55.15,"h":55.49,"l":54.08,"c":54.14,"v":3233200},{"d":"2006-12-22","o":54.02,"h":54.29,"l":53.05,"c":53.41,"v":2371000},{"d":"2006-12-26","o":53.23,"h":53.7,"l":52.61,"c":53,"v":1869200},{"d":"2006-12-27","o":53.5,"h":54.88,"l":53.3,"c":54.52,"v":2478700},{"d":"2006-12-28","o":54.28,"h":54.3,"l":53.35,"c":53.59,"v":2408700},{"d":"2006-12-29","o":53.82,"h":54.35,"l":52.71,"c":53.12,"v":2284700},{"d":"2007-01-03","o":53.66,"h":53.9,"l":50.6,"c":52.07,"v":6290400},{"d":"2007-01-04","o":51.85,"h":53.46,"l":51.72,"c":53.3,"v":3670900},{"d":"2007-01-05","o":53,"h":53.78,"l":52.42,"c":53.19,"v":2873800},{"d":"2007-01-08","o":53.1,"h":53.46,"l":52.1,"c":53.01,"v":3308000},{"d":"2007-01-09","o":53,"h":53.1,"l":51.8,"c":52.67,"v":8200700},{"d":"2007-01-10","o":52.25,"h":53.89,"l":51.76,"c":53.79,"v":3736500},{"d":"2007-01-11","o":53.9,"h":54.75,"l":53.51,"c":54.59,"v":3219800},{"d":"2007-01-12","o":54.4,"h":55.59,"l":54.3,"c":54.64,"v":3012700},{"d":"2007-01-16","o":54.59,"h":55.71,"l":54.36,"c":55.16,"v":2201600},{"d":"2007-01-17","o":54.82,"h":55.59,"l":54.27,"c":54.81,"v":2378200},{"d":"2007-01-18","o":54.14,"h":54.35,"l":52.18,"c":52.84,"v":4097700},{"d":"2007-01-19","o":53.22,"h":54.33,"l":52.95,"c":54.1,"v":3169600},{"d":"2007-01-22","o":54.09,"h":54.32,"l":52.56,"c":52.67,"v":3422800},{"d":"2007-01-23","o":52.45,"h":53.4,"l":51.53,"c":52.66,"v":3906900},{"d":"2007-01-24","o":53.05,"h":54.48,"l":51.99,"c":54.45,"v":4776700},{"d":"2007-01-25","o":54.12,"h":54.81,"l":53.21,"c":53.66,"v":4277800},{"d":"2007-01-26","o":53.88,"h":54.65,"l":52.9,"c":54.29,"v":2812500},{"d":"2007-01-29","o":54.11,"h":55.84,"l":53.85,"c":55.14,"v":3464400},{"d":"2007-01-30","o":55.25,"h":56.78,"l":55.21,"c":55.87,"v":3703700},{"d":"2007-01-31","o":55.69,"h":56.47,"l":55.2,"c":56.18,"v":2402100},{"d":"2007-02-01","o":56.61,"h":56.75,"l":54.89,"c":55.51,"v":2799900},{"d":"2007-02-02","o":54.53,"h":55.95,"l":54.53,"c":55.55,"v":2899500},{"d":"2007-02-05","o":55.8,"h":58.45,"l":55.4,"c":58.18,"v":5280200},{"d":"2007-02-06","o":57.85,"h":58.07,"l":55.08,"c":55.15,"v":5837800},{"d":"2007-02-07","o":55.85,"h":57.25,"l":55.85,"c":56.95,"v":9376500},{"d":"2007-02-08","o":55.36,"h":59.69,"l":54.49,"c":59.15,"v":11809000},{"d":"2007-02-09","o":59.18,"h":59.48,"l":55.91,"c":56.16,"v":5809900},{"d":"2007-02-12","o":56.27,"h":56.6,"l":55.03,"c":55.1,"v":3859900},{"d":"2007-02-13","o":55.3,"h":55.99,"l":55.1,"c":55.54,"v":2492600},{"d":"2007-02-14","o":55.64,"h":56.85,"l":55.61,"c":56.6,"v":2534600},{"d":"2007-02-15","o":56.4,"h":56.76,"l":55.99,"c":56.39,"v":2036700},{"d":"2007-02-16","o":56.16,"h":56.39,"l":55.55,"c":55.99,"v":2031300},{"d":"2007-02-20","o":56.22,"h":57.33,"l":55.42,"c":56.96,"v":2499600},{"d":"2007-02-21","o":56.64,"h":57.4,"l":56.38,"c":57.31,"v":1989400},{"d":"2007-02-22","o":57.51,"h":58.3,"l":56.37,"c":57.07,"v":2867600},{"d":"2007-02-23","o":57.06,"h":57.25,"l":55.9,"c":56.4,"v":2306700},{"d":"2007-02-26","o":56.41,"h":56.5,"l":54.66,"c":55.48,"v":3002800},{"d":"2007-02-27","o":54.01,"h":54.54,"l":49.51,"c":51.37,"v":11606900},{"d":"2007-02-28","o":51.93,"h":52.5,"l":50.14,"c":51.57,"v":6931100},{"d":"2007-03-01","o":50.13,"h":50.8,"l":49,"c":50.13,"v":7705400},{"d":"2007-03-02","o":49.65,"h":50.62,"l":47.67,"c":47.78,"v":7006100},{"d":"2007-03-05","o":46.61,"h":48.29,"l":46.6,"c":47.82,"v":6931000},{"d":"2007-03-06","o":48.94,"h":49.25,"l":48.14,"c":48.21,"v":4688300},{"d":"2007-03-07","o":48.06,"h":49,"l":47.95,"c":48.1,"v":4710100},{"d":"2007-03-08","o":48.84,"h":50.73,"l":48.69,"c":50.08,"v":6315400},{"d":"2007-03-09","o":50.44,"h":50.69,"l":49.38,"c":50.41,"v":4446000},{"d":"2007-03-12","o":51.83,"h":52.6,"l":51.35,"c":52.58,"v":8044100},{"d":"2007-03-13","o":52.33,"h":53.36,"l":51.49,"c":51.5,"v":6933500},{"d":"2007-03-14","o":51.4,"h":52,"l":50.25,"c":51.85,"v":3801600},{"d":"2007-03-15","o":51.88,"h":52.06,"l":50.95,"c":51.43,"v":2894900},{"d":"2007-03-16","o":51.35,"h":51.69,"l":50.77,"c":51.08,"v":2977700},{"d":"2007-03-19","o":51.77,"h":52.3,"l":51.18,"c":52.05,"v":2769600},{"d":"2007-03-20","o":52.05,"h":52.42,"l":51.5,"c":51.89,"v":2008000},{"d":"2007-03-21","o":52.09,"h":53.03,"l":51.1,"c":53.03,"v":6668700},{"d":"2007-03-22","o":52.91,"h":53.01,"l":51.98,"c":52.45,"v":3214000},{"d":"2007-03-23","o":52,"h":52.18,"l":51.2,"c":51.37,"v":2966400},{"d":"2007-03-26","o":51.32,"h":51.46,"l":50.71,"c":51.44,"v":2757100},{"d":"2007-03-27","o":51.16,"h":51.44,"l":50.9,"c":50.96,"v":1611600},{"d":"2007-03-28","o":50.21,"h":50.58,"l":49.4,"c":49.41,"v":3970700},{"d":"2007-03-29","o":49.78,"h":50.33,"l":49.04,"c":50.1,"v":3563900},{"d":"2007-03-30","o":49.97,"h":50.58,"l":49.2,"c":49.92,"v":2525800},{"d":"2007-04-02","o":50.15,"h":50.39,"l":48.96,"c":49.52,"v":2857800},{"d":"2007-04-03","o":49.87,"h":51.37,"l":49.81,"c":50.99,"v":3318500},{"d":"2007-04-04","o":50.94,"h":51.48,"l":50.57,"c":51.17,"v":2900500},{"d":"2007-04-05","o":51.01,"h":51.78,"l":50.7,"c":50.97,"v":2307400},{"d":"2007-04-09","o":51.79,"h":52.03,"l":51.02,"c":51.66,"v":2618000},{"d":"2007-04-10","o":51.51,"h":52.22,"l":51.46,"c":52.1,"v":2623300},{"d":"2007-04-11","o":52.67,"h":53.72,"l":52.3,"c":52.58,"v":5480000},{"d":"2007-04-12","o":52.34,"h":53.57,"l":52.17,"c":53.29,"v":2840900},{"d":"2007-04-13","o":53.29,"h":53.71,"l":52.46,"c":53,"v":2306500},{"d":"2007-04-16","o":53.5,"h":54.28,"l":52.78,"c":54.26,"v":2716600},{"d":"2007-04-17","o":54.3,"h":54.42,"l":53.05,"c":53.58,"v":2908400},{"d":"2007-04-18","o":53.39,"h":53.91,"l":53.01,"c":53.59,"v":1819000},{"d":"2007-04-19","o":53.17,"h":53.79,"l":52.71,"c":53.65,"v":2467700},{"d":"2007-04-20","o":54.03,"h":54.67,"l":52.87,"c":52.9,"v":2820300},{"d":"2007-04-23","o":53.46,"h":54.97,"l":53.3,"c":54.72,"v":3130500},{"d":"2007-04-24","o":55.2,"h":55.4,"l":54.4,"c":54.59,"v":2604200},{"d":"2007-04-25","o":55.3,"h":56.25,"l":48.55,"c":48.97,"v":18528800},{"d":"2007-04-26","o":49.71,"h":49.77,"l":45.92,"c":46.55,"v":17481200},{"d":"2007-04-27","o":46.06,"h":46.49,"l":44.62,"c":44.8,"v":8670600},{"d":"2007-04-30","o":45.25,"h":45.56,"l":44.04,"c":44.08,"v":8273400},{"d":"2007-05-01","o":44.03,"h":44.22,"l":42.44,"c":43.16,"v":8890000},{"d":"2007-05-02","o":43.11,"h":44.74,"l":43.1,"c":44.61,"v":7577700},{"d":"2007-05-03","o":44.89,"h":45.17,"l":44.25,"c":44.37,"v":5786300},{"d":"2007-05-04","o":44.78,"h":46.08,"l":44.6,"c":46.08,"v":6600900},{"d":"2007-05-07","o":45.84,"h":45.99,"l":44.5,"c":44.56,"v":4659400},{"d":"2007-05-08","o":44.28,"h":44.45,"l":43.73,"c":44.33,"v":2788300},{"d":"2007-05-09","o":44.43,"h":44.72,"l":43.76,"c":44.35,"v":3209300},{"d":"2007-05-10","o":44.17,"h":45.55,"l":43.93,"c":44.19,"v":5000100},{"d":"2007-05-11","o":44.67,"h":45.93,"l":44.3,"c":45.7,"v":3525300},{"d":"2007-05-14","o":45.62,"h":45.64,"l":44.2,"c":44.27,"v":3496400},{"d":"2007-05-15","o":44.27,"h":44.44,"l":42.01,"c":42.3,"v":6155900},{"d":"2007-05-16","o":42.35,"h":43.1,"l":41.02,"c":42.87,"v":7045200},{"d":"2007-05-17","o":42.82,"h":43.28,"l":42.23,"c":43.21,"v":4853600},{"d":"2007-05-18","o":44.36,"h":44.75,"l":43.62,"c":44.47,"v":5640300},{"d":"2007-05-21","o":44.6,"h":45.65,"l":44.41,"c":45.21,"v":3650800},{"d":"2007-05-22","o":45.25,"h":45.61,"l":44.15,"c":44.66,"v":4453400},{"d":"2007-05-23","o":45,"h":45.75,"l":43.54,"c":43.59,"v":4055500},{"d":"2007-05-24","o":43.56,"h":44.5,"l":42.36,"c":42.52,"v":4261400},{"d":"2007-05-25","o":42.85,"h":43.53,"l":42.74,"c":43.14,"v":3585800},{"d":"2007-05-29","o":43.17,"h":43.35,"l":41.75,"c":41.96,"v":5317200},{"d":"2007-05-30","o":42,"h":43.4,"l":41.27,"c":42.61,"v":5087900},{"d":"2007-05-31","o":42.99,"h":45,"l":42.9,"c":44.21,"v":6368600},{"d":"2007-06-01","o":44.44,"h":44.8,"l":43.56,"c":43.62,"v":2982300},{"d":"2007-06-04","o":43.04,"h":44.68,"l":42.87,"c":43.83,"v":3934900},{"d":"2007-06-05","o":43.78,"h":44.2,"l":43.66,"c":44.05,"v":3950000},{"d":"2007-06-06","o":43.76,"h":43.93,"l":42.99,"c":43.7,"v":3343300},{"d":"2007-06-07","o":43.27,"h":44,"l":42,"c":42.23,"v":4643900},{"d":"2007-06-08","o":43.06,"h":45.69,"l":42.98,"c":45.6,"v":10677800},{"d":"2007-06-11","o":45.84,"h":46.81,"l":45.02,"c":46.52,"v":8747100},{"d":"2007-06-12","o":46.12,"h":46.21,"l":45.22,"c":45.59,"v":4697300},{"d":"2007-06-13","o":45.9,"h":46.97,"l":45.61,"c":46.96,"v":4882900},{"d":"2007-06-14","o":46.96,"h":48.58,"l":46.81,"c":48.05,"v":5611800},{"d":"2007-06-15","o":48.66,"h":49.13,"l":48.42,"c":48.85,"v":4251400},{"d":"2007-06-18","o":48.92,"h":49.08,"l":47.44,"c":47.81,"v":4442000},{"d":"2007-06-19","o":47.45,"h":47.78,"l":46.76,"c":46.9,"v":3379900},{"d":"2007-06-20","o":47.2,"h":47.96,"l":46.78,"c":46.82,"v":3682000},{"d":"2007-06-21","o":46.84,"h":48.28,"l":46.52,"c":48.16,"v":3668800},{"d":"2007-06-22","o":47.67,"h":48.08,"l":47.31,"c":47.48,"v":2765100},{"d":"2007-06-25","o":47.48,"h":47.86,"l":47.05,"c":47.83,"v":3838500},{"d":"2007-06-26","o":48.01,"h":48.28,"l":47.35,"c":47.6,"v":4455800},{"d":"2007-06-27","o":47.21,"h":48.41,"l":47.21,"c":48.24,"v":3353500},{"d":"2007-06-28","o":48.4,"h":49.56,"l":48.35,"c":49.2,"v":5216000},{"d":"2007-06-29","o":49.33,"h":49.66,"l":47.78,"c":48.64,"v":4958000},{"d":"2007-07-02","o":48.6,"h":49.1,"l":47.82,"c":48.2,"v":2460400},{"d":"2007-07-03","o":48.2,"h":48.98,"l":47.93,"c":48.09,"v":1238600},{"d":"2007-07-05","o":48,"h":48.36,"l":47.3,"c":48.15,"v":2574100},{"d":"2007-07-06","o":48.1,"h":48.36,"l":47.28,"c":47.54,"v":2733000},{"d":"2007-07-09","o":47.3,"h":47.65,"l":46.75,"c":47.53,"v":3168500},{"d":"2007-07-10","o":49.98,"h":50.22,"l":49.29,"c":49.45,"v":11742700},{"d":"2007-07-11","o":49.67,"h":50.44,"l":49.26,"c":50.32,"v":29182900},{"d":"2007-07-12","o":50.33,"h":50.98,"l":49.67,"c":50.97,"v":5139800},{"d":"2007-07-13","o":50.71,"h":50.95,"l":50.3,"c":50.3,"v":3455700},{"d":"2007-07-16","o":50.03,"h":50.26,"l":48.89,"c":48.92,"v":5767600},{"d":"2007-07-17","o":49.1,"h":49.53,"l":48.77,"c":49.14,"v":2422200},{"d":"2007-07-18","o":48.9,"h":49.58,"l":48.65,"c":49.48,"v":3034100},{"d":"2007-07-19","o":49.53,"h":50.63,"l":49.52,"c":50.02,"v":3515100},{"d":"2007-07-20","o":49.94,"h":50.4,"l":48.99,"c":49.16,"v":3475900},{"d":"2007-07-23","o":49.45,"h":49.76,"l":48.53,"c":48.7,"v":3190500},{"d":"2007-07-24","o":48.08,"h":48.15,"l":45.81,"c":46.25,"v":6299500},{"d":"2007-07-25","o":47,"h":47.3,"l":45.63,"c":47.18,"v":7807300},{"d":"2007-07-26","o":39,"h":39.5,"l":35.05,"c":38.27,"v":37005700},{"d":"2007-07-27","o":38.6,"h":38.85,"l":36.5,"c":36.71,"v":11399300},{"d":"2007-07-30","o":36.9,"h":37.06,"l":35.95,"c":36.11,"v":7263900},{"d":"2007-07-31","o":36.52,"h":36.52,"l":33.7,"c":33.96,"v":9716700},{"d":"2007-08-01","o":33.72,"h":33.94,"l":31.81,"c":33.66,"v":11220700},{"d":"2007-08-02","o":34.11,"h":35.23,"l":33.63,"c":34.81,"v":9219900},{"d":"2007-08-03","o":34.41,"h":34.54,"l":32.9,"c":32.9,"v":5820000},{"d":"2007-08-06","o":33.25,"h":33.8,"l":32.59,"c":33.09,"v":4871900},{"d":"2007-08-07","o":32.82,"h":33.94,"l":32.56,"c":33.77,"v":5161500},{"d":"2007-08-08","o":34,"h":35.95,"l":33.95,"c":34.49,"v":8847000},{"d":"2007-08-09","o":33.26,"h":36.09,"l":32.7,"c":34.48,"v":9951600},{"d":"2007-08-10","o":33.93,"h":34.86,"l":33.5,"c":34.18,"v":6414800},{"d":"2007-08-13","o":34.72,"h":35,"l":33.34,"c":33.83,"v":4577200},{"d":"2007-08-14","o":33.34,"h":34.24,"l":32.26,"c":32.35,"v":5024500},{"d":"2007-08-15","o":32.04,"h":32.59,"l":31.15,"c":31.75,"v":6519800},{"d":"2007-08-16","o":31.29,"h":31.4,"l":28.43,"c":28.7,"v":10678100},{"d":"2007-08-17","o":30.18,"h":30.72,"l":29.23,"c":30.51,"v":8338900},{"d":"2007-08-20","o":30.74,"h":31.58,"l":30.6,"c":31.18,"v":4521100},{"d":"2007-08-21","o":31,"h":31.85,"l":30.71,"c":31.02,"v":3234200},{"d":"2007-08-22","o":31.26,"h":32.12,"l":31.01,"c":31.89,"v":3633900},{"d":"2007-08-23","o":31.64,"h":31.65,"l":30.08,"c":30.83,"v":6016000},{"d":"2007-08-24","o":30.87,"h":33.1,"l":30.48,"c":32.86,"v":5753500},{"d":"2007-08-27","o":32.64,"h":33.05,"l":31.66,"c":32.61,"v":4345200},{"d":"2007-08-28","o":32.05,"h":32.82,"l":31.47,"c":31.5,"v":4037800},{"d":"2007-08-29","o":31.72,"h":32.5,"l":31.51,"c":32.47,"v":3671200},{"d":"2007-08-30","o":32.3,"h":33,"l":32,"c":32.92,"v":3180300},{"d":"2007-08-31","o":33.4,"h":33.61,"l":32.17,"c":32.22,"v":4037500},{"d":"2007-09-04","o":32,"h":32.53,"l":31.85,"c":32.09,"v":3515500},{"d":"2007-09-05","o":31.9,"h":32.53,"l":31.72,"c":31.91,"v":3290400},{"d":"2007-09-06","o":32.01,"h":32.19,"l":31.41,"c":31.59,"v":4601300},{"d":"2007-09-07","o":31.2,"h":31.29,"l":30.07,"c":30.26,"v":5024300},{"d":"2007-09-10","o":30.43,"h":30.54,"l":29.44,"c":29.49,"v":4275500},{"d":"2007-09-11","o":29.58,"h":30.33,"l":29.54,"c":30.17,"v":5733600},{"d":"2007-09-12","o":30.03,"h":31.2,"l":29.92,"c":30.08,"v":5094600},{"d":"2007-09-13","o":30.25,"h":30.42,"l":29.93,"c":30.28,"v":3353000},{"d":"2007-09-14","o":29.98,"h":31.34,"l":29.98,"c":31.32,"v":3283800},{"d":"2007-09-17","o":31.01,"h":31.14,"l":30.35,"c":30.62,"v":2959900},{"d":"2007-09-18","o":30.88,"h":32.13,"l":30.81,"c":31.98,"v":3726600},{"d":"2007-09-19","o":32.28,"h":32.85,"l":31.89,"c":32.26,"v":4362600},{"d":"2007-09-20","o":31.59,"h":31.7,"l":30,"c":30.37,"v":7909500},{"d":"2007-09-21","o":30.57,"h":30.57,"l":29.9,"c":30.16,"v":5366000},{"d":"2007-09-24","o":30.49,"h":30.49,"l":29.49,"c":29.66,"v":5091000},{"d":"2007-09-25","o":29.38,"h":30.24,"l":29.2,"c":30.14,"v":5211000},{"d":"2007-09-26","o":30.18,"h":30.28,"l":29.71,"c":29.79,"v":3953400},{"d":"2007-09-27","o":30,"h":30,"l":28.13,"c":28.28,"v":7985700},{"d":"2007-09-28","o":28.25,"h":29.09,"l":27.75,"c":28.73,"v":10539500},{"d":"2007-10-01","o":28.8,"h":28.89,"l":28.43,"c":28.75,"v":3432400},{"d":"2007-10-02","o":28.67,"h":31.66,"l":28.26,"c":30.97,"v":17793900},{"d":"2007-10-03","o":30.78,"h":32.36,"l":30.7,"c":31.07,"v":10129400},{"d":"2007-10-04","o":31.32,"h":31.92,"l":29.71,"c":30.01,"v":10362600},{"d":"2007-10-05","o":30.53,"h":31.5,"l":30.23,"c":31.29,"v":6075600},{"d":"2007-10-08","o":31.3,"h":34.59,"l":30.85,"c":33.92,"v":11443400},{"d":"2007-10-09","o":34.01,"h":35.68,"l":33.39,"c":35.62,"v":11704500},{"d":"2007-10-10","o":36.11,"h":37.94,"l":36.09,"c":37.13,"v":12751000},{"d":"2007-10-11","o":38,"h":38.25,"l":34.38,"c":35.36,"v":11840000},{"d":"2007-10-12","o":36.2,"h":36.98,"l":35.41,"c":36.74,"v":6376400},{"d":"2007-10-15","o":36.77,"h":36.94,"l":34.75,"c":35.1,"v":5968900},{"d":"2007-10-16","o":34.56,"h":34.9,"l":33.29,"c":33.3,"v":8024400},{"d":"2007-10-17","o":34.29,"h":34.75,"l":33.23,"c":33.7,"v":7778400},{"d":"2007-10-18","o":33.65,"h":34.8,"l":33.64,"c":34.38,"v":4087100},{"d":"2007-10-19","o":34.4,"h":34.44,"l":33,"c":33.08,"v":5524100},{"d":"2007-10-22","o":32.58,"h":33.36,"l":32.15,"c":32.78,"v":4831500},{"d":"2007-10-23","o":33,"h":34.55,"l":32.9,"c":34.4,"v":7464500},{"d":"2007-10-24","o":34.04,"h":34.24,"l":31.66,"c":32.97,"v":15859900},{"d":"2007-10-25","o":35.5,"h":38,"l":35.35,"c":37.13,"v":20408600},{"d":"2007-10-26","o":38.14,"h":38.36,"l":37.37,"c":37.81,"v":5604700},{"d":"2007-10-29","o":38.07,"h":39.65,"l":38.03,"c":39.23,"v":6663600},{"d":"2007-10-30","o":39.03,"h":41.45,"l":37.95,"c":39.74,"v":9063000},{"d":"2007-10-31","o":38.99,"h":39.59,"l":38.12,"c":39.19,"v":6128200},{"d":"2007-11-01","o":38.63,"h":39.47,"l":37.96,"c":38.02,"v":5688100},{"d":"2007-11-02","o":38.94,"h":39.2,"l":38,"c":38.62,"v":4192000},{"d":"2007-11-05","o":38.45,"h":39.43,"l":38.01,"c":38.74,"v":3738500},{"d":"2007-11-06","o":38.31,"h":39.82,"l":38.22,"c":39.7,"v":3891300},{"d":"2007-11-07","o":39.2,"h":39.33,"l":37.91,"c":37.97,"v":3851100},{"d":"2007-11-08","o":38.4,"h":38.58,"l":35.76,"c":36.95,"v":6611300},{"d":"2007-11-09","o":36.29,"h":37.35,"l":35.36,"c":36.55,"v":5336500},{"d":"2007-11-12","o":36.2,"h":36.83,"l":35.54,"c":35.54,"v":4255600},{"d":"2007-11-13","o":35.63,"h":37.25,"l":35.54,"c":37.02,"v":6047700},{"d":"2007-11-14","o":37.69,"h":38.3,"l":37.05,"c":37.73,"v":4798700},{"d":"2007-11-15","o":37.39,"h":37.69,"l":35.8,"c":36.37,"v":4082000},{"d":"2007-11-16","o":36.79,"h":36.86,"l":35.36,"c":36.15,"v":3181000},{"d":"2007-11-19","o":36.85,"h":36.95,"l":35.72,"c":35.81,"v":3973500},{"d":"2007-11-20","o":35.94,"h":37.08,"l":35.18,"c":36.19,"v":3409700},{"d":"2007-11-21","o":36.13,"h":36.65,"l":34.78,"c":35.88,"v":2834900},{"d":"2007-11-23","o":36.61,"h":36.65,"l":35.7,"c":36.35,"v":923600},{"d":"2007-11-26","o":36.29,"h":37.5,"l":35.59,"c":35.63,"v":3553000},{"d":"2007-11-27","o":35.57,"h":36.89,"l":35.56,"c":36.64,"v":3267800},{"d":"2007-11-28","o":37.36,"h":38.29,"l":37.01,"c":37.92,"v":3671300},{"d":"2007-11-29","o":37.71,"h":38.64,"l":37.03,"c":37.69,"v":2633600},{"d":"2007-11-30","o":38.16,"h":38.64,"l":37.74,"c":38.06,"v":3473300},{"d":"2007-12-03","o":37.65,"h":38.35,"l":37.14,"c":37.17,"v":3524900},{"d":"2007-12-04","o":36.9,"h":37.35,"l":36,"c":36.7,"v":3848900},{"d":"2007-12-05","o":36.97,"h":38.5,"l":36.97,"c":38.21,"v":3356100},{"d":"2007-12-06","o":38.07,"h":39.25,"l":38.07,"c":39.22,"v":3037000},{"d":"2007-12-07","o":39.02,"h":39.42,"l":38.39,"c":39.01,"v":3946800},{"d":"2007-12-10","o":38.85,"h":39.24,"l":38.01,"c":38.51,"v":3180500},{"d":"2007-12-11","o":38.65,"h":38.72,"l":36.8,"c":37.1,"v":3984000},{"d":"2007-12-12","o":36.01,"h":36.35,"l":33.71,"c":34.94,"v":11044500},{"d":"2007-12-13","o":34.49,"h":35.6,"l":34.3,"c":35.54,"v":4936800},{"d":"2007-12-14","o":35.14,"h":36.11,"l":34.74,"c":35.37,"v":2944700},{"d":"2007-12-17","o":34.95,"h":35.71,"l":33.74,"c":33.8,"v":3369000},{"d":"2007-12-18","o":34,"h":34.28,"l":32.86,"c":33.45,"v":4066300},{"d":"2007-12-19","o":33.5,"h":35.31,"l":33.4,"c":34.74,"v":3675800},{"d":"2007-12-20","o":35.09,"h":36.18,"l":34.95,"c":35.9,"v":3297400},{"d":"2007-12-21","o":36.22,"h":36.41,"l":35.52,"c":35.95,"v":3622800},{"d":"2007-12-24","o":35.89,"h":36.9,"l":35.07,"c":36.45,"v":1213500},{"d":"2007-12-26","o":36.21,"h":37.02,"l":36.2,"c":36.8,"v":1659500},{"d":"2007-12-27","o":36.76,"h":36.8,"l":35.3,"c":35.46,"v":2281100},{"d":"2007-12-28","o":35.74,"h":36.29,"l":34.88,"c":35.35,"v":2200500},{"d":"2007-12-31","o":35.68,"h":35.68,"l":34.47,"c":34.6,"v":2230600},{"d":"2008-01-02","o":34.47,"h":34.87,"l":33.07,"c":33.2,"v":3716800},{"d":"2008-01-03","o":33.4,"h":34.7,"l":33.33,"c":34.14,"v":5437000},{"d":"2008-01-04","o":33.8,"h":33.8,"l":31.88,"c":32,"v":4294000},{"d":"2008-01-07","o":32.46,"h":32.86,"l":31.07,"c":31.6,"v":4369800},{"d":"2008-01-08","o":31.6,"h":31.6,"l":29.46,"c":29.47,"v":4786800},{"d":"2008-01-09","o":29.26,"h":29.39,"l":27.54,"c":29.22,"v":8060400},{"d":"2008-01-10","o":28.96,"h":29.05,"l":25.97,"c":28.03,"v":19749100},{"d":"2008-01-11","o":27.71,"h":28.82,"l":26.71,"c":27.52,"v":7112500},{"d":"2008-01-14","o":28,"h":28.5,"l":27.18,"c":28.38,"v":4360400},{"d":"2008-01-15","o":27.7,"h":27.9,"l":26.44,"c":26.95,"v":7287800},{"d":"2008-01-16","o":26.29,"h":26.99,"l":25.13,"c":25.88,"v":6079600},{"d":"2008-01-17","o":26.25,"h":28.11,"l":26.25,"c":26.64,"v":7649100},{"d":"2008-01-18","o":26.24,"h":28.37,"l":26.24,"c":27,"v":7010500},{"d":"2008-01-22","o":25.26,"h":29.05,"l":25.06,"c":27.48,"v":7693900},{"d":"2008-01-23","o":26.78,"h":27.99,"l":25.41,"c":27.79,"v":5716700},{"d":"2008-01-24","o":28,"h":30.85,"l":27.45,"c":30.39,"v":8401300},{"d":"2008-01-25","o":31.89,"h":32.11,"l":29.3,"c":29.51,"v":7447300},{"d":"2008-01-28","o":29.48,"h":30.39,"l":28.96,"c":30.13,"v":3269100},{"d":"2008-01-29","o":30.38,"h":30.67,"l":29.41,"c":29.72,"v":2669200},{"d":"2008-01-30","o":29.66,"h":30.39,"l":29.24,"c":29.5,"v":3098900},{"d":"2008-01-31","o":29.18,"h":30.6,"l":28.1,"c":30.2,"v":3776700},{"d":"2008-02-01","o":30.4,"h":31.17,"l":29.33,"c":31.04,"v":4117900},{"d":"2008-02-04","o":31.08,"h":31.16,"l":30.02,"c":30.05,"v":3359100},{"d":"2008-02-05","o":29.38,"h":30.64,"l":29.24,"c":29.95,"v":3682800},{"d":"2008-02-06","o":30.29,"h":31.5,"l":29.71,"c":29.73,"v":9530400},{"d":"2008-02-07","o":31.15,"h":33.36,"l":29.73,"c":32.41,"v":15431900},{"d":"2008-02-08","o":32.29,"h":33.22,"l":31.72,"c":32.34,"v":4454400},{"d":"2008-02-11","o":32.57,"h":34.23,"l":32.47,"c":34,"v":6415000},{"d":"2008-02-12","o":34.32,"h":34.48,"l":32.76,"c":33.14,"v":6045600},{"d":"2008-02-13","o":33.65,"h":34.4,"l":33.5,"c":34.24,"v":3941800},{"d":"2008-02-14","o":34.16,"h":34.4,"l":33.1,"c":33.29,"v":4210300},{"d":"2008-02-15","o":33.11,"h":33.86,"l":33,"c":33.77,"v":2754600},{"d":"2008-02-19","o":34.25,"h":34.25,"l":32.46,"c":32.63,"v":3272200},{"d":"2008-02-20","o":32.23,"h":33.3,"l":32.07,"c":33.21,"v":3767900},{"d":"2008-02-21","o":33.48,"h":33.85,"l":33.18,"c":33.51,"v":4049200},{"d":"2008-02-22","o":33.63,"h":33.75,"l":31.92,"c":32.79,"v":3777100},{"d":"2008-02-25","o":32.8,"h":33.12,"l":32.03,"c":32.86,"v":2798200},{"d":"2008-02-26","o":32.7,"h":33.73,"l":32.25,"c":33.43,"v":3623500},{"d":"2008-02-27","o":33.03,"h":33.75,"l":32.27,"c":33.5,"v":5095600},{"d":"2008-02-28","o":33.01,"h":33.75,"l":32.61,"c":33.48,"v":4789400},{"d":"2008-02-29","o":33.02,"h":36,"l":32.9,"c":35.16,"v":11891300},{"d":"2008-03-03","o":34.96,"h":35.25,"l":33.14,"c":33.65,"v":6293200},{"d":"2008-03-04","o":33.24,"h":34.05,"l":32.44,"c":33.82,"v":4019400},{"d":"2008-03-05","o":34,"h":35.25,"l":34,"c":34.81,"v":4150000},{"d":"2008-03-06","o":34.65,"h":35.95,"l":34.06,"c":34.45,"v":6101600},{"d":"2008-03-07","o":34.33,"h":35.68,"l":33.67,"c":34.19,"v":4850500},{"d":"2008-03-10","o":34.31,"h":34.57,"l":32.34,"c":32.36,"v":4193200},{"d":"2008-03-11","o":33.43,"h":34,"l":32.34,"c":33.96,"v":5645200},{"d":"2008-03-12","o":34.21,"h":34.92,"l":33.14,"c":33.24,"v":5400200},{"d":"2008-03-13","o":32.57,"h":33.14,"l":31.44,"c":32.51,"v":6607700},{"d":"2008-03-14","o":33.38,"h":33.38,"l":30.59,"c":31.19,"v":6296300},{"d":"2008-03-17","o":30.16,"h":30.75,"l":28.76,"c":29.69,"v":6003400},{"d":"2008-03-18","o":30.37,"h":31.49,"l":30.15,"c":31.4,"v":4697800},{"d":"2008-03-19","o":31.56,"h":32.06,"l":29.37,"c":29.37,"v":4353500},{"d":"2008-03-20","o":29.56,"h":30.59,"l":29.13,"c":30.59,"v":5769600},{"d":"2008-03-24","o":30.75,"h":33.36,"l":30.62,"c":32.87,"v":4703900},{"d":"2008-03-25","o":33,"h":33.38,"l":32.21,"c":32.59,"v":5762200},{"d":"2008-03-26","o":32.26,"h":32.7,"l":32.05,"c":32.12,"v":4592400},{"d":"2008-03-27","o":32.03,"h":32.15,"l":30.05,"c":30.06,"v":6147400},{"d":"2008-03-28","o":30.62,"h":31.11,"l":29.49,"c":29.58,"v":5088300},{"d":"2008-03-31","o":29.35,"h":29.45,"l":27.32,"c":28.16,"v":8577500},{"d":"2008-04-01","o":29.77,"h":31.1,"l":29.7,"c":30.83,"v":8470900},{"d":"2008-04-02","o":30.48,"h":31.88,"l":30.08,"c":31.04,"v":5553100},{"d":"2008-04-03","o":30.52,"h":31.7,"l":30.42,"c":31.34,"v":5566000},{"d":"2008-04-04","o":31.54,"h":31.9,"l":31.06,"c":31.59,"v":3906200},{"d":"2008-04-07","o":31.68,"h":31.77,"l":30.99,"c":31.13,"v":3960300},{"d":"2008-04-08","o":30.51,"h":31.24,"l":30.28,"c":31.05,"v":4025000},{"d":"2008-04-09","o":31.04,"h":31.48,"l":30.56,"c":31.09,"v":3511100},{"d":"2008-04-10","o":31.1,"h":31.77,"l":30.66,"c":31.44,"v":4036500},{"d":"2008-04-11","o":31,"h":31,"l":30.07,"c":30.39,"v":4898100},{"d":"2008-04-14","o":29.53,"h":29.98,"l":29.02,"c":29.6,"v":4848700},{"d":"2008-04-15","o":29.81,"h":30.18,"l":29.28,"c":29.62,"v":4251200},{"d":"2008-04-16","o":29.85,"h":30.96,"l":29.48,"c":30.75,"v":4596400},{"d":"2008-04-17","o":30.7,"h":31.13,"l":30.51,"c":30.89,"v":2430300},{"d":"2008-04-18","o":31.72,"h":32.72,"l":31.42,"c":31.83,"v":4273100},{"d":"2008-04-21","o":31.73,"h":33.31,"l":31.21,"c":33.12,"v":6048300},{"d":"2008-04-22","o":33.01,"h":33.48,"l":32.42,"c":32.71,"v":3743000},{"d":"2008-04-23","o":33.2,"h":34.37,"l":33.1,"c":34.08,"v":4582900},{"d":"2008-04-24","o":34.03,"h":35.15,"l":33.79,"c":34.33,"v":5934900},{"d":"2008-04-25","o":34.64,"h":35.17,"l":33.88,"c":34.88,"v":3064100},{"d":"2008-04-28","o":35,"h":35.99,"l":34.56,"c":35.55,"v":4239000},{"d":"2008-04-29","o":35.58,"h":35.98,"l":35.13,"c":35.63,"v":2682200},{"d":"2008-04-30","o":35.9,"h":36.89,"l":35.13,"c":35.77,"v":6428200},{"d":"2008-05-01","o":34.37,"h":35.09,"l":33.67,"c":34.37,"v":8746500},{"d":"2008-05-02","o":34.99,"h":35.04,"l":34.13,"c":34.95,"v":4086700},{"d":"2008-05-05","o":35,"h":35.57,"l":34.62,"c":35.17,"v":3010300},{"d":"2008-05-06","o":34.68,"h":38.71,"l":34.6,"c":38.01,"v":8877100},{"d":"2008-05-07","o":37.89,"h":38.7,"l":36.22,"c":36.31,"v":7085100},{"d":"2008-05-08","o":36.31,"h":37.41,"l":35.85,"c":36.84,"v":3759700},{"d":"2008-05-09","o":36.57,"h":37.67,"l":36.06,"c":37.25,"v":4053200},{"d":"2008-05-12","o":37.16,"h":38.12,"l":36.2,"c":37.94,"v":4040800},{"d":"2008-05-13","o":38.04,"h":38.04,"l":36.89,"c":37.59,"v":3427900},{"d":"2008-05-14","o":37.65,"h":39.05,"l":37.28,"c":38.12,"v":4210600},{"d":"2008-05-15","o":38.17,"h":40.54,"l":38.11,"c":40.38,"v":5838500},{"d":"2008-05-16","o":40.59,"h":40.69,"l":39.21,"c":40.33,"v":5369400},{"d":"2008-05-19","o":39,"h":40.05,"l":39,"c":39.47,"v":5321300},{"d":"2008-05-20","o":39.01,"h":40.15,"l":39,"c":39.86,"v":3910400},{"d":"2008-05-21","o":39.98,"h":40.9,"l":38.77,"c":39.27,"v":4841300},{"d":"2008-05-22","o":36.92,"h":37.56,"l":35.88,"c":36.71,"v":8526800},{"d":"2008-05-23","o":36.2,"h":36.56,"l":35.55,"c":36.43,"v":5380200},{"d":"2008-05-27","o":36.46,"h":37,"l":35.74,"c":36.9,"v":3985600},{"d":"2008-05-28","o":37.26,"h":38.99,"l":36.54,"c":38.58,"v":5972900},{"d":"2008-05-29","o":38.53,"h":38.73,"l":37.67,"c":38.31,"v":4203100},{"d":"2008-05-30","o":38.57,"h":39.39,"l":38.43,"c":39.05,"v":4809000},{"d":"2008-06-02","o":38.77,"h":39.37,"l":38.46,"c":38.88,"v":3344200},{"d":"2008-06-03","o":38.95,"h":39,"l":37.29,"c":37.93,"v":5227300},{"d":"2008-06-04","o":37.87,"h":39.11,"l":37.68,"c":38.5,"v":3094000},{"d":"2008-06-05","o":38.6,"h":39.51,"l":38.04,"c":39.31,"v":3091800},{"d":"2008-06-06","o":38.77,"h":38.9,"l":37.13,"c":37.38,"v":4594700},{"d":"2008-06-09","o":37.38,"h":37.65,"l":35.65,"c":36.71,"v":5270900},{"d":"2008-06-10","o":36.45,"h":36.87,"l":36,"c":36.33,"v":3130100},{"d":"2008-06-11","o":36.08,"h":36.49,"l":35.32,"c":35.45,"v":3745000},{"d":"2008-06-12","o":35.64,"h":36.17,"l":34.96,"c":35.29,"v":4108500},{"d":"2008-06-13","o":35.68,"h":36.62,"l":35.57,"c":36.31,"v":3628300},{"d":"2008-06-16","o":35.99,"h":37.15,"l":35.72,"c":36.59,"v":2841100},{"d":"2008-06-17","o":36.53,"h":36.68,"l":35.68,"c":36.29,"v":4566200},{"d":"2008-06-18","o":36,"h":36.35,"l":35.11,"c":35.86,"v":4159100},{"d":"2008-06-19","o":35.87,"h":36.61,"l":35.28,"c":36.36,"v":2801900},{"d":"2008-06-20","o":36,"h":36.87,"l":35.07,"c":35.8,"v":6749900},{"d":"2008-06-23","o":36.16,"h":36.18,"l":34.96,"c":35.23,"v":3148700},{"d":"2008-06-24","o":35.07,"h":35.26,"l":34.32,"c":34.66,"v":4013600},{"d":"2008-06-25","o":34.69,"h":35.8,"l":34.59,"c":34.95,"v":4110400},{"d":"2008-06-26","o":34.42,"h":34.52,"l":33.76,"c":34.16,"v":5746100},{"d":"2008-06-27","o":34.06,"h":34.58,"l":33.9,"c":34.56,"v":5135000},{"d":"2008-06-30","o":34.54,"h":35.24,"l":33.9,"c":34.79,"v":5657300},{"d":"2008-07-01","o":34.04,"h":35.69,"l":34.03,"c":35.48,"v":5995400},{"d":"2008-07-02","o":35.69,"h":35.72,"l":33.67,"c":33.8,"v":5551600},{"d":"2008-07-03","o":33.79,"h":34.07,"l":32.56,"c":32.97,"v":4198000},{"d":"2008-07-07","o":33.05,"h":33.25,"l":31.52,"c":32.46,"v":8960900},{"d":"2008-07-08","o":32.46,"h":32.5,"l":31.53,"c":32.34,"v":8102500},{"d":"2008-07-09","o":32.21,"h":32.36,"l":31.06,"c":31.1,"v":6755000},{"d":"2008-07-10","o":31.03,"h":32.11,"l":30.51,"c":31.72,"v":6001100},{"d":"2008-07-11","o":31.87,"h":31.87,"l":30.11,"c":31.18,"v":5393900},{"d":"2008-07-14","o":31.72,"h":31.87,"l":30.18,"c":30.68,"v":4404600},{"d":"2008-07-15","o":30.7,"h":31.89,"l":29.31,"c":31.12,"v":6850800},{"d":"2008-07-16","o":30.88,"h":32.88,"l":30.71,"c":32.68,"v":5597400},{"d":"2008-07-17","o":32.88,"h":33.76,"l":32.46,"c":33.36,"v":4499400},{"d":"2008-07-18","o":33.21,"h":34.17,"l":32.66,"c":33.55,"v":3806200},{"d":"2008-07-21","o":33.95,"h":34.01,"l":32.65,"c":33.07,"v":3295400},{"d":"2008-07-22","o":32.79,"h":32.92,"l":31.99,"c":32.71,"v":6052200},{"d":"2008-07-23","o":33.15,"h":34.08,"l":32.65,"c":33.34,"v":5334400},{"d":"2008-07-24","o":33.37,"h":33.44,"l":32.03,"c":32.18,"v":3601600},{"d":"2008-07-25","o":32,"h":32.26,"l":31.26,"c":32.08,"v":4470700},{"d":"2008-07-28","o":32.02,"h":32.22,"l":30.8,"c":31.2,"v":4754800},{"d":"2008-07-29","o":31.54,"h":32.15,"l":31.01,"c":31.54,"v":4998400},{"d":"2008-07-30","o":31.61,"h":31.89,"l":30.56,"c":31.25,"v":12653700},{"d":"2008-07-31","o":25.06,"h":25.5,"l":22.69,"c":23.34,"v":46289100},{"d":"2008-08-01","o":23.65,"h":24.02,"l":23.12,"c":23.5,"v":15882400},{"d":"2008-08-04","o":23.93,"h":24.09,"l":23.15,"c":23.33,"v":9074400},{"d":"2008-08-05","o":23.45,"h":23.52,"l":22.93,"c":23.16,"v":8856800},{"d":"2008-08-06","o":23.1,"h":23.42,"l":22.75,"c":23.04,"v":11151000},{"d":"2008-08-07","o":22.8,"h":22.93,"l":22.01,"c":22.23,"v":7505800},{"d":"2008-08-08","o":22.08,"h":22.92,"l":21.54,"c":22.82,"v":9970800},{"d":"2008-08-11","o":22.66,"h":23.38,"l":22.52,"c":23.21,"v":6660200},{"d":"2008-08-12","o":23.04,"h":23.81,"l":22.86,"c":22.92,"v":9653600},{"d":"2008-08-13","o":22.88,"h":23.11,"l":22.3,"c":22.72,"v":5140100},{"d":"2008-08-14","o":22.56,"h":23.62,"l":22.53,"c":23.53,"v":5632300},{"d":"2008-08-15","o":23.66,"h":23.69,"l":22.78,"c":23.13,"v":3787600},{"d":"2008-08-18","o":23.29,"h":23.29,"l":22.82,"c":22.92,"v":3235900},{"d":"2008-08-19","o":22.72,"h":23,"l":22.41,"c":22.57,"v":3699100},{"d":"2008-08-20","o":22.78,"h":23.32,"l":22.54,"c":22.8,"v":3377000},{"d":"2008-08-21","o":22.56,"h":22.88,"l":22.49,"c":22.59,"v":2687900},{"d":"2008-08-22","o":22.59,"h":24.14,"l":22.59,"c":23.67,"v":8421700},{"d":"2008-08-25","o":23.7,"h":23.7,"l":22.45,"c":22.58,"v":6571100},{"d":"2008-08-26","o":22.5,"h":22.59,"l":22.14,"c":22.33,"v":4642600},{"d":"2008-08-27","o":22.11,"h":22.99,"l":22.11,"c":22.8,"v":3862200},{"d":"2008-08-28","o":23.06,"h":23.33,"l":22.91,"c":23.28,"v":3700300},{"d":"2008-08-29","o":23.21,"h":23.21,"l":22.68,"c":22.9,"v":2967000},{"d":"2008-09-02","o":22.85,"h":22.93,"l":21.66,"c":21.83,"v":5932800},{"d":"2008-09-03","o":21.66,"h":21.72,"l":20,"c":20.43,"v":13640700},{"d":"2008-09-04","o":20.35,"h":20.35,"l":19.56,"c":19.64,"v":6235000},{"d":"2008-09-05","o":19.41,"h":19.57,"l":18.66,"c":19.41,"v":6376000},{"d":"2008-09-08","o":19.98,"h":19.99,"l":18.62,"c":18.8,"v":6981200},{"d":"2008-09-09","o":18.64,"h":19.75,"l":17.62,"c":17.72,"v":8866000},{"d":"2008-09-10","o":17.9,"h":18.43,"l":17.67,"c":18.31,"v":4829800},{"d":"2008-09-11","o":18.04,"h":18.39,"l":17.45,"c":18.08,"v":5985800},{"d":"2008-09-12","o":17.93,"h":18.52,"l":17.62,"c":18.06,"v":6195900},{"d":"2008-09-15","o":17.75,"h":17.75,"l":16.71,"c":17,"v":5216500},{"d":"2008-09-16","o":16.93,"h":17.86,"l":16.89,"c":17.72,"v":6634700},{"d":"2008-09-17","o":17.24,"h":17.7,"l":17,"c":17.01,"v":5887100},{"d":"2008-09-18","o":17.71,"h":17.76,"l":15.46,"c":17,"v":11033700},{"d":"2008-09-19","o":17.75,"h":18.05,"l":17.28,"c":17.67,"v":6740700},{"d":"2008-09-22","o":17.58,"h":18.43,"l":17.07,"c":17.51,"v":5478300},{"d":"2008-09-23","o":17.5,"h":17.97,"l":17,"c":17.14,"v":3880800},{"d":"2008-09-24","o":17.26,"h":17.53,"l":16.8,"c":17.06,"v":3424000},{"d":"2008-09-25","o":17.08,"h":17.43,"l":16.89,"c":17.17,"v":2708600},{"d":"2008-09-26","o":16.67,"h":16.93,"l":16.08,"c":16.38,"v":5622500},{"d":"2008-09-29","o":16.09,"h":16.28,"l":14.6,"c":14.88,"v":6588500},{"d":"2008-09-30","o":15.14,"h":17.44,"l":15,"c":17.44,"v":9289200},{"d":"2008-10-01","o":17.3,"h":17.95,"l":17.04,"c":17.12,"v":7319800},{"d":"2008-10-02","o":15.49,"h":16.07,"l":15.1,"c":15.3,"v":9314100},{"d":"2008-10-03","o":15.86,"h":16.24,"l":14.75,"c":14.85,"v":5427700},{"d":"2008-10-06","o":14.24,"h":15.19,"l":13.23,"c":15.09,"v":8753600},{"d":"2008-10-07","o":15.02,"h":15.65,"l":13.82,"c":13.89,"v":5219700},{"d":"2008-10-08","o":13.35,"h":14.87,"l":13.33,"c":14.03,"v":5928500},{"d":"2008-10-09","o":14.31,"h":14.83,"l":13.26,"c":13.53,"v":4618100},{"d":"2008-10-10","o":12.5,"h":14.6,"l":12.5,"c":14.12,"v":6592100},{"d":"2008-10-13","o":14.83,"h":16.15,"l":14.5,"c":16.04,"v":6740500},{"d":"2008-10-14","o":16.89,"h":16.95,"l":15.53,"c":15.69,"v":6547100},{"d":"2008-10-15","o":15.45,"h":15.45,"l":13.62,"c":13.66,"v":5335700},{"d":"2008-10-16","o":13.65,"h":14.3,"l":12.55,"c":14.3,"v":4855200},{"d":"2008-10-17","o":13.92,"h":15.6,"l":13.38,"c":14.71,"v":4367300},{"d":"2008-10-20","o":14.7,"h":15.85,"l":14.58,"c":15.82,"v":3304500},{"d":"2008-10-21","o":15.51,"h":15.75,"l":14.8,"c":14.85,"v":3117700},{"d":"2008-10-22","o":14.53,"h":14.84,"l":13.44,"c":13.98,"v":4046500},{"d":"2008-10-23","o":13.96,"h":14.2,"l":12.53,"c":13.29,"v":4576600},{"d":"2008-10-24","o":12.5,"h":13.33,"l":12.37,"c":12.72,"v":3940100},{"d":"2008-10-27","o":12.3,"h":12.89,"l":11.96,"c":12.09,"v":5019000},{"d":"2008-10-28","o":12.5,"h":13.31,"l":11.69,"c":13.28,"v":5084200},{"d":"2008-10-29","o":13.79,"h":14.5,"l":12.96,"c":13.89,"v":6068500},{"d":"2008-10-30","o":14.49,"h":14.71,"l":13.37,"c":13.8,"v":6940800},{"d":"2008-10-31","o":15.4,"h":15.46,"l":13.92,"c":14.38,"v":11275000},{"d":"2008-11-03","o":14.38,"h":14.69,"l":13.36,"c":13.62,"v":3711600},{"d":"2008-11-04","o":14.02,"h":14.79,"l":13.73,"c":14.68,"v":5133900},{"d":"2008-11-05","o":14.98,"h":15.33,"l":14.43,"c":14.45,"v":3512400},{"d":"2008-11-06","o":14.31,"h":14.68,"l":13.67,"c":13.79,"v":2899200},{"d":"2008-11-07","o":14.06,"h":14.75,"l":13.99,"c":14.47,"v":2659900},{"d":"2008-11-10","o":14.9,"h":14.97,"l":13.85,"c":14.07,"v":2555100},{"d":"2008-11-11","o":13.85,"h":14.26,"l":13.54,"c":13.79,"v":2245900},{"d":"2008-11-12","o":13.52,"h":13.79,"l":13,"c":13.03,"v":2265500},{"d":"2008-11-13","o":13.13,"h":13.38,"l":11.17,"c":13.35,"v":6668200},{"d":"2008-11-14","o":12.96,"h":13.6,"l":12.63,"c":12.76,"v":3279200},{"d":"2008-11-17","o":12.55,"h":12.78,"l":12.11,"c":12.34,"v":2859800},{"d":"2008-11-18","o":12.44,"h":12.47,"l":11.47,"c":11.9,"v":3607800},{"d":"2008-11-19","o":11.91,"h":11.91,"l":10.61,"c":10.63,"v":4259500},{"d":"2008-11-20","o":10.5,"h":10.79,"l":9.25,"c":9.29,"v":5760900},{"d":"2008-11-21","o":9.49,"h":10.6,"l":9.48,"c":10.52,"v":8259400},{"d":"2008-11-24","o":10.71,"h":11.41,"l":10.27,"c":11.26,"v":4690300},{"d":"2008-11-25","o":11.35,"h":11.65,"l":10.92,"c":11.35,"v":5508900},{"d":"2008-11-26","o":11.18,"h":12.14,"l":10.95,"c":12.02,"v":4823100},{"d":"2008-11-28","o":12.04,"h":12.3,"l":11.7,"c":12.27,"v":1093900},{"d":"2008-12-01","o":12.01,"h":12.01,"l":11.24,"c":11.25,"v":3659500},{"d":"2008-12-02","o":11.27,"h":11.78,"l":11.06,"c":11.62,"v":3285400},{"d":"2008-12-03","o":11.33,"h":11.95,"l":11.03,"c":11.92,"v":2781400},{"d":"2008-12-04","o":11.67,"h":12.38,"l":11.27,"c":11.49,"v":4561100},{"d":"2008-12-05","o":11.56,"h":13.05,"l":11.26,"c":13.03,"v":4733500},{"d":"2008-12-08","o":13.34,"h":14.09,"l":12.87,"c":13.87,"v":4805600},{"d":"2008-12-09","o":13.64,"h":14.49,"l":13.43,"c":13.96,"v":7696400},{"d":"2008-12-10","o":14.36,"h":14.75,"l":14,"c":14.71,"v":4604400},{"d":"2008-12-11","o":14.72,"h":14.78,"l":14.01,"c":14.1,"v":3453900},{"d":"2008-12-12","o":13.87,"h":14.8,"l":13.82,"c":14.54,"v":3309200},{"d":"2008-12-15","o":14.27,"h":14.55,"l":13.59,"c":13.84,"v":3107500},{"d":"2008-12-16","o":13.98,"h":15,"l":13.95,"c":14.9,"v":3363500},{"d":"2008-12-17","o":14.81,"h":16.23,"l":14.8,"c":16.06,"v":4520000},{"d":"2008-12-18","o":16.28,"h":16.28,"l":14.82,"c":15.14,"v":4194100},{"d":"2008-12-19","o":15.35,"h":15.83,"l":15.14,"c":15.58,"v":3932000},{"d":"2008-12-22","o":15.76,"h":15.82,"l":14.07,"c":14.5,"v":3688200},{"d":"2008-12-23","o":14.56,"h":15.05,"l":14.4,"c":14.55,"v":2192100},{"d":"2008-12-24","o":14.35,"h":14.72,"l":14.27,"c":14.51,"v":743700},{"d":"2008-12-26","o":14.6,"h":14.87,"l":14.45,"c":14.73,"v":1204400},{"d":"2008-12-29","o":14.84,"h":14.92,"l":14.13,"c":14.45,"v":2052400},{"d":"2008-12-30","o":14.5,"h":14.81,"l":14.25,"c":14.46,"v":2509400},{"d":"2008-12-31","o":14.66,"h":15.32,"l":14.42,"c":15.09,"v":3010900},{"d":"2009-01-02","o":15.4,"h":15.89,"l":15.05,"c":15.74,"v":3611100},{"d":"2009-01-05","o":15.94,"h":16.29,"l":15.66,"c":16.18,"v":3501000},{"d":"2009-01-06","o":16.39,"h":16.75,"l":16.05,"c":16.45,"v":3817200},{"d":"2009-01-07","o":16.07,"h":16.36,"l":15.26,"c":15.47,"v":3272200},{"d":"2009-01-08","o":15.24,"h":15.51,"l":14.87,"c":15.51,"v":2852600},{"d":"2009-01-09","o":15.51,"h":15.51,"l":14.77,"c":15.13,"v":2227600},{"d":"2009-01-12","o":14.68,"h":14.83,"l":14.07,"c":14.33,"v":3695600},{"d":"2009-01-13","o":14.25,"h":14.47,"l":13.83,"c":14.12,"v":3232700},{"d":"2009-01-14","o":13.81,"h":14.08,"l":13.35,"c":13.42,"v":4727500},{"d":"2009-01-15","o":13.42,"h":13.8,"l":12.73,"c":13.49,"v":3558300},{"d":"2009-01-16","o":13.1,"h":13.47,"l":12.6,"c":13.08,"v":4475700},{"d":"2009-01-20","o":13.17,"h":13.24,"l":12.35,"c":12.43,"v":4133600},{"d":"2009-01-21","o":12.96,"h":13.19,"l":12.49,"c":13.01,"v":4727000},{"d":"2009-01-22","o":12.75,"h":13.04,"l":12.35,"c":12.76,"v":3463400},{"d":"2009-01-23","o":12.42,"h":13.6,"l":12.29,"c":13.4,"v":5935900},{"d":"2009-01-26","o":13.48,"h":14.07,"l":13.42,"c":13.65,"v":4656400},{"d":"2009-01-27","o":13.69,"h":14.09,"l":13.68,"c":13.9,"v":3427600},{"d":"2009-01-28","o":13.88,"h":14.2,"l":13.56,"c":14.01,"v":6410700},{"d":"2009-01-29","o":13.9,"h":13.9,"l":13.38,"c":13.48,"v":3301300},{"d":"2009-01-30","o":13.41,"h":13.98,"l":13.4,"c":13.48,"v":4248000},{"d":"2009-02-02","o":13.6,"h":14.54,"l":13.51,"c":14.35,"v":7096400},{"d":"2009-02-03","o":14.5,"h":14.59,"l":13.85,"c":14.2,"v":4668700},{"d":"2009-02-04","o":14.27,"h":14.79,"l":14.13,"c":14.17,"v":6031500},{"d":"2009-02-05","o":15.38,"h":16.92,"l":15.01,"c":16.73,"v":17822400},{"d":"2009-02-06","o":17.25,"h":17.85,"l":16.75,"c":17.41,"v":9828900},{"d":"2009-02-09","o":17.49,"h":17.65,"l":17.16,"c":17.53,"v":5369700},{"d":"2009-02-10","o":17.74,"h":18.22,"l":17.14,"c":17.19,"v":7424500},{"d":"2009-02-11","o":17.39,"h":17.77,"l":16.86,"c":17.26,"v":4402900},{"d":"2009-02-12","o":16.9,"h":17.93,"l":16.8,"c":17.84,"v":5983100},{"d":"2009-02-13","o":17.93,"h":18,"l":17.48,"c":17.72,"v":4381800},{"d":"2009-02-17","o":17.28,"h":17.39,"l":16.63,"c":16.69,"v":4595900},{"d":"2009-02-18","o":16.8,"h":17.76,"l":16.65,"c":17.43,"v":6919700},{"d":"2009-02-19","o":17.74,"h":18.49,"l":17.38,"c":17.56,"v":6753200},{"d":"2009-02-20","o":16.84,"h":17.81,"l":16.71,"c":17.71,"v":8026900},{"d":"2009-02-23","o":17.77,"h":18,"l":16.8,"c":16.89,"v":6544700},{"d":"2009-02-24","o":17.11,"h":17.84,"l":16.94,"c":17.68,"v":4870600},{"d":"2009-02-25","o":17.71,"h":18.76,"l":17.47,"c":18.33,"v":9384500},{"d":"2009-02-26","o":18.7,"h":18.98,"l":18,"c":18.06,"v":5414700},{"d":"2009-02-27","o":17.7,"h":18.44,"l":17.49,"c":18.09,"v":5201400},{"d":"2009-03-02","o":17.6,"h":17.89,"l":16.32,"c":16.41,"v":8563700},{"d":"2009-03-03","o":16.77,"h":17.09,"l":16.42,"c":16.72,"v":6217900},{"d":"2009-03-04","o":17.17,"h":17.41,"l":16.94,"c":17.13,"v":6570600},{"d":"2009-03-05","o":16.96,"h":17.06,"l":16.1,"c":16.23,"v":5903000},{"d":"2009-03-06","o":16.31,"h":16.71,"l":15.84,"c":16.36,"v":5694600},{"d":"2009-03-09","o":16.21,"h":16.89,"l":15.93,"c":16.06,"v":4844500},{"d":"2009-03-10","o":16.41,"h":17.2,"l":16.32,"c":17.08,"v":4314100},{"d":"2009-03-11","o":17.24,"h":17.91,"l":17.06,"c":17.71,"v":7045500},{"d":"2009-03-12","o":17.65,"h":18.55,"l":17.46,"c":18.49,"v":6252500},{"d":"2009-03-13","o":18.78,"h":18.79,"l":18.05,"c":18.42,"v":4088800},{"d":"2009-03-16","o":18.41,"h":18.66,"l":17.58,"c":17.59,"v":2666500},{"d":"2009-03-17","o":17.79,"h":18.39,"l":17.65,"c":18.34,"v":4729000},{"d":"2009-03-18","o":18.54,"h":19.3,"l":18.45,"c":18.96,"v":6629500},{"d":"2009-03-19","o":19.34,"h":19.61,"l":18.96,"c":19.09,"v":4834500},{"d":"2009-03-20","o":19.5,"h":19.5,"l":17.94,"c":18.13,"v":5247300},{"d":"2009-03-23","o":18.71,"h":19.8,"l":18.52,"c":19.79,"v":5827800},{"d":"2009-03-24","o":19.49,"h":19.65,"l":19.13,"c":19.17,"v":4392800},{"d":"2009-03-25","o":19.49,"h":19.7,"l":18.87,"c":19.43,"v":5600100},{"d":"2009-03-26","o":19.62,"h":20.65,"l":19.53,"c":20.35,"v":5702900},{"d":"2009-03-27","o":20.11,"h":20.85,"l":20.02,"c":20.11,"v":6167200},{"d":"2009-03-30","o":19.54,"h":19.72,"l":18.95,"c":19.52,"v":4927300},{"d":"2009-03-31","o":19.45,"h":19.76,"l":19.09,"c":19.4,"v":5496300},{"d":"2009-04-01","o":19.27,"h":20.21,"l":19.15,"c":19.88,"v":5084100},{"d":"2009-04-02","o":20.49,"h":22.03,"l":20.31,"c":21.55,"v":8618700},{"d":"2009-04-03","o":20.37,"h":20.38,"l":19.35,"c":20.06,"v":10304400},{"d":"2009-04-06","o":19.65,"h":19.88,"l":19.22,"c":19.6,"v":4398100},{"d":"2009-04-07","o":19.47,"h":19.47,"l":18.65,"c":18.86,"v":4471900},{"d":"2009-04-08","o":18.59,"h":19.63,"l":18.59,"c":19.41,"v":4533500},{"d":"2009-04-09","o":19.86,"h":20.29,"l":19.63,"c":20.2,"v":4242800},{"d":"2009-04-13","o":20,"h":20.32,"l":19.54,"c":20.2,"v":3296700},{"d":"2009-04-14","o":20.11,"h":20.45,"l":19.73,"c":20.02,"v":3046300},{"d":"2009-04-15","o":19.67,"h":20,"l":19.33,"c":19.71,"v":3616600},{"d":"2009-04-16","o":20,"h":20.57,"l":19.54,"c":20.34,"v":3346500},{"d":"2009-04-17","o":20.25,"h":20.72,"l":20.02,"c":20.47,"v":3303900},{"d":"2009-04-20","o":20.02,"h":20.23,"l":19.26,"c":19.39,"v":3495900},{"d":"2009-04-21","o":19.22,"h":19.92,"l":19.08,"c":19.9,"v":2969500},{"d":"2009-04-22","o":19.86,"h":21.17,"l":19.55,"c":20.6,"v":6653500},{"d":"2009-04-23","o":20.65,"h":20.84,"l":19.29,"c":19.58,"v":6182100},{"d":"2009-04-24","o":19.79,"h":19.83,"l":19.04,"c":19.48,"v":5318800},{"d":"2009-04-27","o":19.2,"h":20.2,"l":19.15,"c":19.8,"v":5328400},{"d":"2009-04-28","o":19.53,"h":20.01,"l":19.36,"c":19.6,"v":3466900},{"d":"2009-04-29","o":19.99,"h":20.59,"l":19.82,"c":20.06,"v":5547600},{"d":"2009-04-30","o":21.97,"h":22.49,"l":21.47,"c":22.02,"v":12606200},{"d":"2009-05-01","o":22.03,"h":22.5,"l":21.86,"c":22.37,"v":4281200},{"d":"2009-05-04","o":22.47,"h":23.3,"l":22.38,"c":23.26,"v":5489400},{"d":"2009-05-05","o":23.22,"h":23.46,"l":22.96,"c":23.32,"v":4131600},{"d":"2009-05-06","o":23.58,"h":23.58,"l":22.02,"c":22.53,"v":5090200},{"d":"2009-05-07","o":22.9,"h":22.96,"l":21.15,"c":21.28,"v":6092600},{"d":"2009-05-08","o":21.6,"h":22.06,"l":21.11,"c":21.31,"v":4210300},{"d":"2009-05-11","o":21,"h":21.83,"l":20.75,"c":21.48,"v":2711900},{"d":"2009-05-12","o":21.5,"h":21.59,"l":20.59,"c":21,"v":3341600},{"d":"2009-05-13","o":20.7,"h":20.89,"l":20.25,"c":20.29,"v":3618000},{"d":"2009-05-14","o":20.29,"h":20.92,"l":20.13,"c":20.74,"v":2961600},{"d":"2009-05-15","o":20.72,"h":21.1,"l":20.51,"c":20.74,"v":2535000},{"d":"2009-05-18","o":20.86,"h":21.23,"l":20.58,"c":21.21,"v":2546500},{"d":"2009-05-19","o":21.32,"h":22.03,"l":20.82,"c":21.56,"v":3444400},{"d":"2009-05-20","o":21.6,"h":22.43,"l":21.37,"c":21.45,"v":3298800},{"d":"2009-05-21","o":21.15,"h":21.42,"l":20.86,"c":21.09,"v":2724600},{"d":"2009-05-22","o":21.16,"h":21.24,"l":20.6,"c":20.83,"v":2036500},{"d":"2009-05-26","o":20.5,"h":21.63,"l":20.5,"c":21.57,"v":2500100},{"d":"2009-05-27","o":21.45,"h":21.88,"l":21.15,"c":21.21,"v":2505600},{"d":"2009-05-28","o":21.25,"h":21.83,"l":20.84,"c":21.75,"v":3793200},{"d":"2009-05-29","o":21.9,"h":22.3,"l":21.48,"c":22.27,"v":2708800},{"d":"2009-06-01","o":22.31,"h":22.87,"l":21.21,"c":21.69,"v":7481900},{"d":"2009-06-02","o":21.54,"h":22.36,"l":21.5,"c":22.19,"v":3630100},{"d":"2009-06-03","o":22.02,"h":22.24,"l":21.42,"c":21.83,"v":2031200},{"d":"2009-06-04","o":21.95,"h":22.62,"l":21.78,"c":22.54,"v":3488700},{"d":"2009-06-05","o":22.61,"h":22.75,"l":22.01,"c":22.18,"v":2221000},{"d":"2009-06-08","o":22.1,"h":22.1,"l":21.2,"c":21.6,"v":2518600},{"d":"2009-06-09","o":21.89,"h":22.45,"l":21.76,"c":22.29,"v":2664200},{"d":"2009-06-10","o":22.4,"h":22.47,"l":21.7,"c":22.22,"v":2701600},{"d":"2009-06-11","o":22.28,"h":23.07,"l":22,"c":22.89,"v":5226800},{"d":"2009-06-12","o":22.85,"h":22.88,"l":22.34,"c":22.86,"v":2592500},{"d":"2009-06-15","o":22.49,"h":22.65,"l":21.88,"c":22.12,"v":3403600},{"d":"2009-06-16","o":22.17,"h":22.4,"l":21.62,"c":21.71,"v":4058000},{"d":"2009-06-17","o":21.39,"h":21.55,"l":20.42,"c":20.72,"v":7139300},{"d":"2009-06-18","o":20.7,"h":20.9,"l":20.1,"c":20.31,"v":4645100},{"d":"2009-06-19","o":20.65,"h":20.68,"l":20.31,"c":20.53,"v":4239600},{"d":"2009-06-22","o":20.06,"h":20.29,"l":18.85,"c":19.05,"v":6951200},{"d":"2009-06-23","o":19.11,"h":19.24,"l":18.65,"c":19.05,"v":4433300},{"d":"2009-06-24","o":19.3,"h":19.73,"l":19.23,"c":19.52,"v":4858100},{"d":"2009-06-25","o":19.43,"h":20.13,"l":19.25,"c":20.11,"v":3680200},{"d":"2009-06-26","o":19.94,"h":20.14,"l":19.57,"c":20.09,"v":5495100},{"d":"2009-06-29","o":20.02,"h":20.04,"l":19.5,"c":19.67,"v":3303700},{"d":"2009-06-30","o":19.66,"h":19.67,"l":19,"c":19.18,"v":4320800},{"d":"2009-07-01","o":19.26,"h":20.45,"l":19.01,"c":20.24,"v":9275000},{"d":"2009-07-02","o":20.16,"h":20.18,"l":19.25,"c":19.44,"v":4869700},{"d":"2009-07-06","o":18.98,"h":18.99,"l":18.03,"c":18.64,"v":7002000},{"d":"2009-07-07","o":18.59,"h":18.71,"l":18.35,"c":18.38,"v":4827700},{"d":"2009-07-08","o":18.29,"h":18.6,"l":17.79,"c":18.29,"v":6384600},{"d":"2009-07-09","o":18.58,"h":18.59,"l":18.02,"c":18.19,"v":3467400},{"d":"2009-07-10","o":18.1,"h":18.63,"l":18.1,"c":18.49,"v":3668300},{"d":"2009-07-13","o":18.59,"h":18.97,"l":18.15,"c":18.92,"v":3701300},{"d":"2009-07-14","o":18.91,"h":19.2,"l":18.7,"c":19.07,"v":3541300},{"d":"2009-07-15","o":19.33,"h":19.74,"l":19.09,"c":19.73,"v":4025100},{"d":"2009-07-16","o":19.51,"h":20.25,"l":19.48,"c":20.18,"v":4455600},{"d":"2009-07-17","o":19.59,"h":19.98,"l":19.28,"c":19.64,"v":7408800},{"d":"2009-07-20","o":19.95,"h":20.6,"l":19.87,"c":20.42,"v":6847500},{"d":"2009-07-21","o":20.56,"h":20.56,"l":20,"c":20.32,"v":3805400},{"d":"2009-07-22","o":20.24,"h":20.43,"l":20.02,"c":20.31,"v":3368800},{"d":"2009-07-23","o":20.31,"h":21.55,"l":20.21,"c":21.25,"v":6067300},{"d":"2009-07-24","o":20.94,"h":21.2,"l":20.49,"c":21.13,"v":4005900},{"d":"2009-07-27","o":21.02,"h":21.38,"l":20.18,"c":20.33,"v":5578100},{"d":"2009-07-28","o":20.21,"h":20.63,"l":20.09,"c":20.45,"v":4732400},{"d":"2009-07-29","o":20.54,"h":20.6,"l":20.02,"c":20.4,"v":7340900},{"d":"2009-07-30","o":16.65,"h":16.75,"l":15.86,"c":16.51,"v":62872400},{"d":"2009-07-31","o":16.59,"h":16.89,"l":16.42,"c":16.44,"v":12397600},{"d":"2009-08-03","o":16.67,"h":16.74,"l":16.11,"c":16.42,"v":8575300},{"d":"2009-08-04","o":16.27,"h":16.99,"l":16.27,"c":16.86,"v":9204900},{"d":"2009-08-05","o":17.39,"h":18.29,"l":17.34,"c":18.2,"v":18038800},{"d":"2009-08-06","o":18.24,"h":18.3,"l":17.75,"c":18.08,"v":13457000},{"d":"2009-08-07","o":18.12,"h":19.51,"l":18.1,"c":19.46,"v":12924300},{"d":"2009-08-10","o":19.14,"h":19.8,"l":18.96,"c":19.43,"v":9943800},{"d":"2009-08-11","o":19.3,"h":19.42,"l":18.28,"c":18.44,"v":10008000},{"d":"2009-08-12","o":18.14,"h":18.92,"l":18.13,"c":18.37,"v":14038500},{"d":"2009-08-13","o":18.58,"h":18.6,"l":18.1,"c":18.2,"v":8404800},{"d":"2009-08-14","o":18.15,"h":18.25,"l":17.78,"c":18.01,"v":4794000},{"d":"2009-08-17","o":17.62,"h":17.84,"l":17.52,"c":17.67,"v":4042900},{"d":"2009-08-18","o":17.75,"h":17.95,"l":17.37,"c":17.84,"v":7228700},{"d":"2009-08-19","o":17.64,"h":18,"l":17.58,"c":17.93,"v":4252100},{"d":"2009-08-20","o":17.89,"h":18.19,"l":17.75,"c":17.96,"v":2634700},{"d":"2009-08-21","o":18.2,"h":18.5,"l":17.96,"c":18.42,"v":4425100},{"d":"2009-08-24","o":18.47,"h":18.5,"l":17.94,"c":18.06,"v":3635500},{"d":"2009-08-25","o":18.25,"h":18.29,"l":17.77,"c":17.84,"v":3582600},{"d":"2009-08-26","o":17.8,"h":18.2,"l":17.7,"c":18.1,"v":4648100},{"d":"2009-08-27","o":18.1,"h":18.17,"l":17.68,"c":18.03,"v":3597800},{"d":"2009-08-28","o":18.25,"h":18.48,"l":17.81,"c":18.11,"v":3795300},{"d":"2009-08-31","o":17.89,"h":18.02,"l":17.54,"c":17.64,"v":3602900},{"d":"2009-09-01","o":17.66,"h":17.98,"l":16.83,"c":16.84,"v":9811800},{"d":"2009-09-02","o":16.83,"h":17.2,"l":16.76,"c":17.12,"v":3818800},{"d":"2009-09-03","o":17.23,"h":17.32,"l":17.04,"c":17.31,"v":2720600},{"d":"2009-09-04","o":17.35,"h":17.5,"l":17.08,"c":17.47,"v":2770900},{"d":"2009-09-08","o":17.64,"h":17.73,"l":17.07,"c":17.32,"v":4815200},{"d":"2009-09-09","o":17.39,"h":18,"l":17.38,"c":17.79,"v":5707000},{"d":"2009-09-10","o":17.57,"h":18.15,"l":17.57,"c":18.11,"v":4047500},{"d":"2009-09-11","o":18.25,"h":18.45,"l":18.13,"c":18.37,"v":3952600},{"d":"2009-09-14","o":18.16,"h":18.5,"l":18.12,"c":18.49,"v":2667900},{"d":"2009-09-15","o":18.43,"h":18.55,"l":18.14,"c":18.46,"v":3500500},{"d":"2009-09-16","o":18.55,"h":19.01,"l":18.51,"c":18.95,"v":4182900},{"d":"2009-09-17","o":18.88,"h":19,"l":18.52,"c":18.71,"v":4130600},{"d":"2009-09-18","o":18.9,"h":18.9,"l":18.46,"c":18.77,"v":3090400},{"d":"2009-09-21","o":18.63,"h":19.47,"l":18.57,"c":19.21,"v":5325400},{"d":"2009-09-22","o":19.27,"h":19.74,"l":19.16,"c":19.61,"v":5039900},{"d":"2009-09-23","o":19.64,"h":19.79,"l":19.28,"c":19.39,"v":4100200},{"d":"2009-09-24","o":19.52,"h":19.6,"l":18.88,"c":19.26,"v":4001900},{"d":"2009-09-25","o":19.06,"h":19.48,"l":18.92,"c":19.32,"v":4667100},{"d":"2009-09-28","o":19.45,"h":20.25,"l":19.38,"c":20.05,"v":4903200},{"d":"2009-09-29","o":20.18,"h":20.42,"l":19.89,"c":20.25,"v":5057500},{"d":"2009-09-30","o":20.1,"h":20.3,"l":19.59,"c":19.68,"v":7384200},{"d":"2009-10-01","o":19.05,"h":21,"l":18.6,"c":18.65,"v":7662900},{"d":"2009-10-02","o":18.43,"h":19.04,"l":18,"c":18.82,"v":4002900},{"d":"2009-10-05","o":18.93,"h":19.2,"l":18.8,"c":18.95,"v":3712400},{"d":"2009-10-06","o":19.14,"h":19.44,"l":18.94,"c":19.42,"v":3408600},{"d":"2009-10-07","o":19.42,"h":20.26,"l":19.18,"c":20.22,"v":6223400},{"d":"2009-10-08","o":20.17,"h":20.79,"l":20.17,"c":20.24,"v":7318500},{"d":"2009-10-09","o":19.81,"h":20.33,"l":19.61,"c":20.31,"v":6015000},{"d":"2009-10-12","o":20.32,"h":20.47,"l":19.97,"c":20.13,"v":2721200},{"d":"2009-10-13","o":20.1,"h":21.05,"l":20.04,"c":20.81,"v":9145100},{"d":"2009-10-14","o":21.53,"h":22.06,"l":21.32,"c":22,"v":9862500},{"d":"2009-10-15","o":21.9,"h":22.34,"l":21.67,"c":22.04,"v":7002200},{"d":"2009-10-16","o":21.99,"h":22.41,"l":21.55,"c":21.8,"v":5680200},{"d":"2009-10-19","o":21.79,"h":22.14,"l":21.34,"c":22.09,"v":4227900},{"d":"2009-10-20","o":22.15,"h":22.22,"l":21.46,"c":21.94,"v":2955500},{"d":"2009-10-21","o":21.93,"h":21.94,"l":21.36,"c":21.42,"v":4395300},{"d":"2009-10-22","o":21.44,"h":21.71,"l":20.95,"c":21.6,"v":3127400},{"d":"2009-10-23","o":21.64,"h":22.02,"l":21.34,"c":21.5,"v":2970100},{"d":"2009-10-26","o":21.37,"h":22,"l":21.19,"c":21.33,"v":4782700},{"d":"2009-10-27","o":21.26,"h":21.49,"l":20.6,"c":20.96,"v":4310400},{"d":"2009-10-28","o":20.77,"h":21.02,"l":20.06,"c":20.16,"v":6850800},{"d":"2009-10-29","o":22.33,"h":23.3,"l":21.65,"c":22.79,"v":16353100},{"d":"2009-10-30","o":22.71,"h":22.79,"l":21.89,"c":22,"v":6941800},{"d":"2009-11-02","o":22.19,"h":22.95,"l":22.1,"c":22.45,"v":4956200},{"d":"2009-11-03","o":22.12,"h":22.7,"l":22.03,"c":22.56,"v":4194700},{"d":"2009-11-04","o":22.67,"h":22.93,"l":22.46,"c":22.5,"v":4051400},{"d":"2009-11-05","o":22.8,"h":23.24,"l":22.63,"c":22.85,"v":4995600},{"d":"2009-11-06","o":22.74,"h":23.33,"l":22.51,"c":23.32,"v":4656800},{"d":"2009-11-09","o":23.43,"h":23.8,"l":23.2,"c":23.69,"v":4062000},{"d":"2009-11-10","o":23.54,"h":24.31,"l":23.54,"c":23.9,"v":5401200},{"d":"2009-11-11","o":24.14,"h":24.28,"l":23.69,"c":23.88,"v":3059100},{"d":"2009-11-12","o":23.88,"h":24.04,"l":23.52,"c":23.68,"v":2469700},{"d":"2009-11-13","o":23.75,"h":24.5,"l":23.52,"c":24.43,"v":5201300},{"d":"2009-11-16","o":24.49,"h":25.19,"l":24.38,"c":24.98,"v":6591400},{"d":"2009-11-17","o":24.92,"h":25.1,"l":24.56,"c":24.75,"v":2547200},{"d":"2009-11-18","o":24.82,"h":24.83,"l":24.28,"c":24.51,"v":2191200},{"d":"2009-11-19","o":24.32,"h":24.54,"l":23.89,"c":24.25,"v":2892900},{"d":"2009-11-20","o":24.32,"h":24.32,"l":23.78,"c":23.94,"v":2885500},{"d":"2009-11-23","o":24.32,"h":24.83,"l":24.32,"c":24.59,"v":2995100},{"d":"2009-11-24","o":24.54,"h":24.73,"l":23.96,"c":24.27,"v":3146400},{"d":"2009-11-25","o":24.32,"h":24.38,"l":23.96,"c":24.29,"v":2256500},{"d":"2009-11-27","o":23.52,"h":24.11,"l":23.4,"c":23.92,"v":1444400},{"d":"2009-11-30","o":24,"h":24.12,"l":23.55,"c":24,"v":2765500},{"d":"2009-12-01","o":24.04,"h":24.4,"l":23.93,"c":23.95,"v":3670500},{"d":"2009-12-02","o":24.1,"h":24.58,"l":24.01,"c":24.17,"v":2909500},{"d":"2009-12-03","o":24.42,"h":24.5,"l":23.74,"c":23.77,"v":3291900},{"d":"2009-12-04","o":24.95,"h":25.66,"l":24.67,"c":24.98,"v":8255000},{"d":"2009-12-07","o":26.01,"h":26.27,"l":25.26,"c":25.37,"v":7811800},{"d":"2009-12-08","o":25.01,"h":25.25,"l":24.35,"c":25.09,"v":7103400},{"d":"2009-12-09","o":24.87,"h":25.43,"l":24.61,"c":25.28,"v":4881900},{"d":"2009-12-10","o":25.55,"h":25.64,"l":24.88,"c":24.93,"v":3698100},{"d":"2009-12-11","o":25.48,"h":25.48,"l":24.62,"c":24.83,"v":2394300},{"d":"2009-12-14","o":25.26,"h":25.31,"l":24.8,"c":25.28,"v":3029800},{"d":"2009-12-15","o":25.27,"h":25.7,"l":24.95,"c":25.03,"v":3366100},{"d":"2009-12-16","o":25.26,"h":25.71,"l":25.23,"c":25.53,"v":3496000},{"d":"2009-12-17","o":25.43,"h":25.63,"l":25.14,"c":25.15,"v":3110100},{"d":"2009-12-18","o":25.2,"h":25.51,"l":25.03,"c":25.51,"v":9575400},{"d":"2009-12-21","o":25.5,"h":25.5,"l":24.87,"c":25.1,"v":4614200},{"d":"2009-12-22","o":25.1,"h":25.49,"l":25.03,"c":25.34,"v":2334700},{"d":"2009-12-23","o":25.38,"h":25.67,"l":25.31,"c":25.59,"v":3021200},{"d":"2009-12-24","o":25.58,"h":25.86,"l":25.46,"c":25.74,"v":1043700},{"d":"2009-12-28","o":25.87,"h":26,"l":25.72,"c":25.89,"v":2703900},{"d":"2009-12-29","o":26.09,"h":26.09,"l":25.66,"c":25.71,"v":1366600},{"d":"2009-12-30","o":25.49,"h":25.84,"l":25.33,"c":25.72,"v":2713200},{"d":"2009-12-31","o":25.7,"h":25.94,"l":25.32,"c":25.34,"v":2754500},{"d":"2010-01-04","o":25.63,"h":26.06,"l":25.53,"c":25.92,"v":3015600},{"d":"2010-01-05","o":25.95,"h":26.73,"l":25.77,"c":26.69,"v":5421900},{"d":"2010-01-06","o":26.7,"h":26.86,"l":26.4,"c":26.47,"v":2863900},{"d":"2010-01-07","o":26.65,"h":26.7,"l":26.12,"c":26.48,"v":2919400},{"d":"2010-01-08","o":26.44,"h":26.73,"l":26.26,"c":26.48,"v":2106600},{"d":"2010-01-11","o":26.53,"h":26.72,"l":25.98,"c":26.39,"v":2898800},{"d":"2010-01-12","o":26.13,"h":26.32,"l":25.78,"c":26.16,"v":3250300},{"d":"2010-01-13","o":26.2,"h":26.4,"l":25.63,"c":26.04,"v":3142800},{"d":"2010-01-14","o":26.04,"h":27,"l":26.04,"c":26.88,"v":4208000},{"d":"2010-01-15","o":26.91,"h":26.91,"l":26.44,"c":26.61,"v":3455500},{"d":"2010-01-19","o":26.51,"h":27.27,"l":26.43,"c":27.22,"v":6514100},{"d":"2010-01-20","o":27.02,"h":27.28,"l":26.7,"c":26.95,"v":4774800},{"d":"2010-01-21","o":27.15,"h":27.28,"l":26.5,"c":26.72,"v":3524400},{"d":"2010-01-22","o":26.58,"h":26.68,"l":25.74,"c":25.82,"v":4257200},{"d":"2010-01-25","o":26.02,"h":26.15,"l":25.17,"c":25.67,"v":3758900},{"d":"2010-01-26","o":25.56,"h":25.81,"l":25.45,"c":25.67,"v":3573700},{"d":"2010-01-27","o":25.55,"h":26,"l":25.45,"c":25.83,"v":2722500},{"d":"2010-01-28","o":25.93,"h":25.94,"l":25.08,"c":25.31,"v":4001200},{"d":"2010-01-29","o":25.59,"h":25.85,"l":24.5,"c":24.7,"v":5119000},{"d":"2010-02-01","o":25.94,"h":26.24,"l":25.6,"c":26.18,"v":4985600},{"d":"2010-02-02","o":26.41,"h":26.5,"l":25.96,"c":26.37,"v":3229600},{"d":"2010-02-03","o":26.54,"h":26.83,"l":26.13,"c":26.5,"v":5038600},{"d":"2010-02-04","o":25.58,"h":26.17,"l":25.35,"c":25.51,"v":7362900},{"d":"2010-02-05","o":25.51,"h":25.57,"l":24.62,"c":25.32,"v":5719400},{"d":"2010-02-08","o":25.32,"h":25.5,"l":24.94,"c":25.04,"v":2539400},{"d":"2010-02-09","o":25.39,"h":25.55,"l":24.91,"c":25.27,"v":3456200},{"d":"2010-02-10","o":25.17,"h":25.31,"l":24.76,"c":24.96,"v":2716300},{"d":"2010-02-11","o":24.95,"h":25.5,"l":24.64,"c":25.37,"v":2675000},{"d":"2010-02-12","o":25.11,"h":25.43,"l":24.83,"c":25.33,"v":2792300},{"d":"2010-02-16","o":25.49,"h":25.74,"l":25.34,"c":25.65,"v":2339800},{"d":"2010-02-17","o":25.72,"h":25.87,"l":25.44,"c":25.69,"v":1990600},{"d":"2010-02-18","o":25.57,"h":25.83,"l":25.5,"c":25.73,"v":1983300},{"d":"2010-02-19","o":25.62,"h":25.99,"l":25.61,"c":25.89,"v":2509000},{"d":"2010-02-22","o":25.94,"h":26.1,"l":25.75,"c":25.88,"v":2395000},{"d":"2010-02-23","o":25.76,"h":25.96,"l":25.48,"c":25.63,"v":2090800},{"d":"2010-02-24","o":25.66,"h":25.97,"l":25.52,"c":25.76,"v":1632100},{"d":"2010-02-25","o":25.41,"h":25.73,"l":25.17,"c":25.66,"v":2278300},{"d":"2010-02-26","o":25.74,"h":26.45,"l":25.52,"c":26.3,"v":4167700},{"d":"2010-03-01","o":26.53,"h":27.27,"l":26.53,"c":27.19,"v":2987000},{"d":"2010-03-02","o":27.5,"h":27.68,"l":27.25,"c":27.45,"v":3098700},{"d":"2010-03-03","o":28.04,"h":28.75,"l":27.75,"c":28.12,"v":7599400},{"d":"2010-03-04","o":28.2,"h":28.43,"l":27.81,"c":28.27,"v":3773200},{"d":"2010-03-05","o":28.45,"h":29.34,"l":28.25,"c":29.2,"v":4285400},{"d":"2010-03-08","o":29.41,"h":29.65,"l":29.26,"c":29.45,"v":4947000},{"d":"2010-03-09","o":29.56,"h":30.45,"l":29.43,"c":30.41,"v":7947100},{"d":"2010-03-10","o":30.51,"h":31.33,"l":30.27,"c":31.27,"v":7390800},{"d":"2010-03-11","o":31.19,"h":31.44,"l":30.88,"c":31.41,"v":4519300},{"d":"2010-03-12","o":31.57,"h":32.23,"l":31.15,"c":31.94,"v":8512500},{"d":"2010-03-15","o":31.37,"h":31.54,"l":30.81,"c":31.28,"v":6041700},{"d":"2010-03-16","o":31.36,"h":31.73,"l":31.13,"c":31.65,"v":4405900},{"d":"2010-03-17","o":31.7,"h":32.46,"l":31.6,"c":32.08,"v":3357900},{"d":"2010-03-18","o":32.21,"h":32.27,"l":31.72,"c":31.94,"v":4063400},{"d":"2010-03-19","o":31.98,"h":32.08,"l":31.32,"c":31.39,"v":4266000},{"d":"2010-03-22","o":30.39,"h":31.26,"l":30.02,"c":31.26,"v":6050600},{"d":"2010-03-23","o":31.38,"h":31.59,"l":31.04,"c":31.52,"v":3828300},{"d":"2010-03-24","o":31.38,"h":31.69,"l":31.23,"c":31.56,"v":4739700},{"d":"2010-03-25","o":31.9,"h":32.16,"l":31.48,"c":31.51,"v":3886000},{"d":"2010-03-26","o":31.77,"h":32.1,"l":31.52,"c":31.68,"v":3098000},{"d":"2010-03-29","o":31.81,"h":32.18,"l":31.63,"c":31.68,"v":2457000},{"d":"2010-03-30","o":31.71,"h":31.94,"l":31.51,"c":31.61,"v":2916900},{"d":"2010-03-31","o":31.43,"h":31.68,"l":31.3,"c":31.42,"v":2239600},{"d":"2010-04-01","o":31.63,"h":31.88,"l":31.13,"c":31.41,"v":2027100},{"d":"2010-04-05","o":31.44,"h":32.59,"l":31.44,"c":32.45,"v":3079200},{"d":"2010-04-06","o":32.44,"h":33,"l":32.26,"c":32.83,"v":3260000},{"d":"2010-04-07","o":32.66,"h":32.83,"l":32.38,"c":32.66,"v":3830100},{"d":"2010-04-08","o":32.56,"h":32.64,"l":32.22,"c":32.6,"v":2569900},{"d":"2010-04-09","o":32.6,"h":33.31,"l":32.55,"c":33.21,"v":2875800},{"d":"2010-04-12","o":33.37,"h":33.79,"l":33.24,"c":33.51,"v":2605100},{"d":"2010-04-13","o":33.53,"h":33.59,"l":33.14,"c":33.46,"v":1938300},{"d":"2010-04-14","o":33.7,"h":34.25,"l":33.64,"c":34.16,"v":2367700},{"d":"2010-04-15","o":34.16,"h":34.76,"l":34.04,"c":34.12,"v":3584600},{"d":"2010-04-16","o":33.95,"h":34.09,"l":32.98,"c":33.22,"v":5525000},{"d":"2010-04-19","o":33,"h":33.36,"l":32.03,"c":32.47,"v":5197000},{"d":"2010-04-20","o":32.81,"h":33.23,"l":32.7,"c":33.15,"v":2487400},{"d":"2010-04-21","o":33.48,"h":33.69,"l":33.19,"c":33.58,"v":2539100},{"d":"2010-04-22","o":33.2,"h":34.45,"l":33,"c":34.35,"v":3798800},{"d":"2010-04-23","o":34.35,"h":34.79,"l":33.97,"c":34.22,"v":2783000},{"d":"2010-04-26","o":34.29,"h":34.86,"l":34.13,"c":34.67,"v":2755400},{"d":"2010-04-27","o":34.52,"h":34.84,"l":33.56,"c":33.7,"v":3993400},{"d":"2010-04-28","o":33.55,"h":33.66,"l":32.89,"c":33.18,"v":4927200},{"d":"2010-04-29","o":36.74,"h":40.1,"l":36.55,"c":39.63,"v":16666300},{"d":"2010-04-30","o":39.63,"h":39.79,"l":38.61,"c":38.83,"v":5952300},{"d":"2010-05-03","o":39.33,"h":40.18,"l":39.3,"c":39.76,"v":4139500},{"d":"2010-05-04","o":39,"h":39.15,"l":37.9,"c":38.39,"v":3963800},{"d":"2010-05-05","o":37.59,"h":38.83,"l":37.39,"c":38.1,"v":4379300},{"d":"2010-05-06","o":38.02,"h":38.55,"l":33.95,"c":37.39,"v":6481800},{"d":"2010-05-07","o":36.81,"h":36.92,"l":34.4,"c":35.71,"v":8249000},{"d":"2010-05-10","o":37.75,"h":39.21,"l":35.56,"c":38.38,"v":5496500},{"d":"2010-05-11","o":37.87,"h":39.63,"l":37.5,"c":38.52,"v":3757500},{"d":"2010-05-12","o":38.55,"h":39.6,"l":38.55,"c":39.42,"v":3046400},{"d":"2010-05-13","o":39.47,"h":40.88,"l":39.25,"c":39.75,"v":5094400},{"d":"2010-05-14","o":39.25,"h":39.37,"l":38.1,"c":38.9,"v":2712200},{"d":"2010-05-17","o":38.93,"h":41.16,"l":38.87,"c":41.03,"v":8024300},{"d":"2010-05-18","o":41.84,"h":42.69,"l":40.39,"c":40.48,"v":6034700},{"d":"2010-05-19","o":39.81,"h":40.88,"l":39.08,"c":39.95,"v":4034400},{"d":"2010-05-20","o":38.77,"h":38.8,"l":37.14,"c":37.63,"v":5481800},{"d":"2010-05-21","o":36.55,"h":39.66,"l":36.3,"c":38.93,"v":4614900},{"d":"2010-05-24","o":39.09,"h":39.74,"l":38.77,"c":39.03,"v":3016800},{"d":"2010-05-25","o":37,"h":38.91,"l":36.79,"c":38.91,"v":3970600},{"d":"2010-05-26","o":39.6,"h":40.39,"l":38.67,"c":38.85,"v":3761100},{"d":"2010-05-27","o":39.47,"h":40.22,"l":39.02,"c":40.22,"v":3823600},{"d":"2010-05-28","o":40.32,"h":40.5,"l":39.03,"c":39.72,"v":3370700},{"d":"2010-06-01","o":39.14,"h":40.67,"l":39.03,"c":39.5,"v":3074700},{"d":"2010-06-02","o":39.45,"h":41.29,"l":39.18,"c":41.27,"v":4442500},{"d":"2010-06-03","o":41.94,"h":43.5,"l":41.39,"c":43.08,"v":6321100},{"d":"2010-06-04","o":42.1,"h":43.39,"l":41.55,"c":41.9,"v":6233900},{"d":"2010-06-07","o":42.02,"h":42.93,"l":41.13,"c":41.22,"v":4408600},{"d":"2010-06-08","o":41.19,"h":42.2,"l":39.79,"c":40.52,"v":5821200},{"d":"2010-06-09","o":41.14,"h":42.99,"l":41.11,"c":41.82,"v":6129400},{"d":"2010-06-10","o":42.98,"h":43.9,"l":41.87,"c":42.83,"v":5550500},{"d":"2010-06-11","o":42.32,"h":44.4,"l":42.16,"c":44.3,"v":4236600},{"d":"2010-06-14","o":44.48,"h":44.5,"l":43.26,"c":43.68,"v":5932900},{"d":"2010-06-15","o":43.8,"h":45.1,"l":43.74,"c":45.04,"v":5015900},{"d":"2010-06-16","o":44.76,"h":45.85,"l":44.56,"c":45.13,"v":4301700},{"d":"2010-06-17","o":45.46,"h":45.73,"l":44.57,"c":45.59,"v":3779200},{"d":"2010-06-18","o":45.54,"h":46.19,"l":45.27,"c":45.72,"v":3941600},{"d":"2010-06-21","o":46.31,"h":46.72,"l":45.01,"c":45.27,"v":3533400},{"d":"2010-06-22","o":45.85,"h":46.25,"l":44.28,"c":44.35,"v":4587300},{"d":"2010-06-23","o":44.44,"h":45.55,"l":43.37,"c":45.3,"v":4739800},{"d":"2010-06-24","o":45,"h":45.74,"l":43.95,"c":44.27,"v":5153300},{"d":"2010-06-25","o":44.39,"h":45.85,"l":43.86,"c":45.09,"v":5854600},{"d":"2010-06-28","o":45.58,"h":45.68,"l":44.6,"c":44.93,"v":3430600},{"d":"2010-06-29","o":43.79,"h":43.79,"l":40.72,"c":41.04,"v":8389200},{"d":"2010-06-30","o":41.27,"h":42.18,"l":40.44,"c":40.57,"v":4919100},{"d":"2010-07-01","o":40.57,"h":40.95,"l":39.13,"c":40.35,"v":5773300},{"d":"2010-07-02","o":40.47,"h":40.61,"l":39.45,"c":39.57,"v":2845100},{"d":"2010-07-06","o":40.49,"h":41.75,"l":39.95,"c":40.26,"v":4771500},{"d":"2010-07-07","o":40.48,"h":42.82,"l":40.34,"c":42.73,"v":4874700},{"d":"2010-07-08","o":43.3,"h":43.95,"l":42.46,"c":43,"v":3364800},{"d":"2010-07-09","o":42.93,"h":43.84,"l":42.58,"c":43.47,"v":2694700},{"d":"2010-07-12","o":43.39,"h":44.31,"l":42.82,"c":42.98,"v":3534400},{"d":"2010-07-13","o":43.65,"h":44.04,"l":42.69,"c":43.58,"v":3792000},{"d":"2010-07-14","o":43.53,"h":44.88,"l":43.5,"c":43.99,"v":4188700},{"d":"2010-07-15","o":43.9,"h":44.39,"l":43.59,"c":44.23,"v":4225600},{"d":"2010-07-16","o":44,"h":44.1,"l":42.59,"c":42.69,"v":3891500},{"d":"2010-07-19","o":42.76,"h":42.97,"l":42,"c":42.63,"v":3114500},{"d":"2010-07-20","o":41.77,"h":42.97,"l":41.23,"c":42.89,"v":4298000},{"d":"2010-07-21","o":43.37,"h":43.86,"l":42.6,"c":43.08,"v":3676400},{"d":"2010-07-22","o":43.55,"h":44.5,"l":43.5,"c":44.28,"v":3044500},{"d":"2010-07-23","o":43.99,"h":45.13,"l":43.78,"c":45.05,"v":3250800},{"d":"2010-07-26","o":45.21,"h":45.99,"l":45,"c":45.37,"v":3119000},{"d":"2010-07-27","o":45.81,"h":45.89,"l":44.12,"c":44.33,"v":3148400},{"d":"2010-07-28","o":44.35,"h":44.98,"l":43.55,"c":44.03,"v":4453600},{"d":"2010-07-29","o":40.86,"h":40.9,"l":38.27,"c":38.35,"v":23451700},{"d":"2010-07-30","o":37.6,"h":38.59,"l":37.21,"c":38.36,"v":6983200},{"d":"2010-08-02","o":38.88,"h":38.95,"l":36.69,"c":37.2,"v":8683600},{"d":"2010-08-03","o":37.83,"h":38.75,"l":37.56,"c":38.51,"v":7241400},{"d":"2010-08-04","o":38.75,"h":39.24,"l":38.25,"c":39.03,"v":4482400},{"d":"2010-08-05","o":38.8,"h":39.12,"l":38.25,"c":38.99,"v":2964500},{"d":"2010-08-06","o":38.5,"h":39.97,"l":38.44,"c":39.9,"v":4488100},{"d":"2010-08-09","o":40,"h":41.32,"l":39.93,"c":41.15,"v":4967700},{"d":"2010-08-10","o":41.43,"h":43.3,"l":41.3,"c":43.15,"v":9263600},{"d":"2010-08-11","o":42.33,"h":42.58,"l":41.51,"c":42.39,"v":5808700},{"d":"2010-08-12","o":41.04,"h":44.01,"l":40.63,"c":43.93,"v":9019700},{"d":"2010-08-13","o":43.66,"h":44.72,"l":43.33,"c":44.22,"v":6045800},{"d":"2010-08-16","o":43.63,"h":44.38,"l":43.19,"c":43.89,"v":3736000},{"d":"2010-08-17","o":44.25,"h":44.5,"l":43.41,"c":44.39,"v":4337000},{"d":"2010-08-18","o":44.49,"h":44.6,"l":43.7,"c":44.05,"v":5462700},{"d":"2010-08-19","o":43.8,"h":45.39,"l":43.75,"c":45.01,"v":6396400},{"d":"2010-08-20","o":45,"h":48.18,"l":44.94,"c":47.86,"v":12101400},{"d":"2010-08-23","o":48.19,"h":48.63,"l":46.58,"c":46.73,"v":6036600},{"d":"2010-08-24","o":45.66,"h":46.13,"l":44.37,"c":45.61,"v":6046100},{"d":"2010-08-25","o":45.03,"h":47.07,"l":45.03,"c":46.82,"v":5113400},{"d":"2010-08-26","o":47.45,"h":47.88,"l":46.38,"c":46.42,"v":4053200},{"d":"2010-08-27","o":47.05,"h":47.38,"l":45.73,"c":47.26,"v":4404200},{"d":"2010-08-30","o":47.08,"h":47.2,"l":46.17,"c":46.19,"v":3042400},{"d":"2010-08-31","o":45.75,"h":46.63,"l":45.03,"c":46.07,"v":3527000},{"d":"2010-09-01","o":47.07,"h":48.43,"l":47.01,"c":47.65,"v":4056400},{"d":"2010-09-02","o":47.98,"h":50.52,"l":47.81,"c":50.09,"v":6607200},{"d":"2010-09-03","o":50.69,"h":51,"l":49.6,"c":49.96,"v":3523400},{"d":"2010-09-07","o":49.8,"h":51.06,"l":49.5,"c":50.5,"v":3747200},{"d":"2010-09-08","o":50.85,"h":51.41,"l":50.12,"c":50.51,"v":4084000},{"d":"2010-09-09","o":51,"h":51.29,"l":50,"c":50.12,"v":2688500},{"d":"2010-09-10","o":49.98,"h":50.18,"l":49.11,"c":49.5,"v":3803400},{"d":"2010-09-13","o":50.24,"h":51.25,"l":50.12,"c":50.84,"v":2754000},{"d":"2010-09-14","o":50.56,"h":51.75,"l":50.56,"c":50.7,"v":2682800},{"d":"2010-09-15","o":50.49,"h":51.72,"l":50.26,"c":51.54,"v":2403500},{"d":"2010-09-16","o":51.56,"h":52.68,"l":51.41,"c":52.26,"v":4383000},{"d":"2010-09-17","o":52.72,"h":52.8,"l":51.6,"c":52.38,"v":3157100},{"d":"2010-09-20","o":52.21,"h":53.06,"l":52.19,"c":52.7,"v":2642200},{"d":"2010-09-21","o":53.03,"h":53.05,"l":52.1,"c":52.41,"v":2551000},{"d":"2010-09-22","o":52.24,"h":52.35,"l":49.81,"c":50,"v":4867600},{"d":"2010-09-23","o":50.86,"h":51.91,"l":50.3,"c":50.59,"v":6636600},{"d":"2010-09-24","o":51.46,"h":51.69,"l":50.72,"c":50.88,"v":4434700},{"d":"2010-09-27","o":50.86,"h":51.69,"l":50.55,"c":51.15,"v":2517700},{"d":"2010-09-28","o":51.4,"h":52.2,"l":50.57,"c":50.98,"v":4066400},{"d":"2010-09-29","o":50.94,"h":51.14,"l":50.22,"c":50.57,"v":2187500},{"d":"2010-09-30","o":51.16,"h":51.2,"l":49.33,"c":50.18,"v":3428600},{"d":"2010-10-01","o":50.52,"h":50.57,"l":48.82,"c":49.33,"v":3738200},{"d":"2010-10-04","o":49.16,"h":49.16,"l":46.51,"c":47.39,"v":8152300},{"d":"2010-10-05","o":47.78,"h":48.41,"l":47.27,"c":47.91,"v":4898700},{"d":"2010-10-06","o":47.3,"h":47.3,"l":43.61,"c":44.25,"v":11351900},{"d":"2010-10-07","o":44.66,"h":45.4,"l":42.91,"c":45.04,"v":8598100},{"d":"2010-10-08","o":45.26,"h":46.32,"l":44.89,"c":45.93,"v":5626500},{"d":"2010-10-11","o":46.2,"h":46.25,"l":44.08,"c":44.18,"v":4559200},{"d":"2010-10-12","o":43.99,"h":46.1,"l":43.65,"c":45.86,"v":6231600},{"d":"2010-10-13","o":46.58,"h":47.08,"l":45.83,"c":45.93,"v":5457400},{"d":"2010-10-14","o":45.76,"h":47.1,"l":45.31,"c":46.06,"v":5428200},{"d":"2010-10-15","o":46.79,"h":47.65,"l":46.5,"c":47.09,"v":5187200},{"d":"2010-10-18","o":47.09,"h":47.2,"l":45.53,"c":45.94,"v":3974500},{"d":"2010-10-19","o":45,"h":45.75,"l":44.21,"c":45.54,"v":3682300},{"d":"2010-10-20","o":45.6,"h":46.1,"l":45.19,"c":45.66,"v":2075300},{"d":"2010-10-21","o":46.17,"h":47.45,"l":46.05,"c":46.61,"v":4317400},{"d":"2010-10-22","o":47.1,"h":47.8,"l":46.1,"c":47.61,"v":3534000},{"d":"2010-10-25","o":47.83,"h":49.37,"l":47.81,"c":48.68,"v":4543900},{"d":"2010-10-26","o":48.04,"h":48.68,"l":47.5,"c":48.65,"v":4758400},{"d":"2010-10-27","o":49.75,"h":50.99,"l":49.26,"c":50.39,"v":10147800},{"d":"2010-10-28","o":52.76,"h":53.64,"l":50.97,"c":51.11,"v":11322000},{"d":"2010-10-29","o":50.85,"h":52.25,"l":50.6,"c":51.67,"v":3490800},{"d":"2010-11-01","o":51.69,"h":52.24,"l":50.25,"c":50.8,"v":4552000},{"d":"2010-11-02","o":51.33,"h":52.45,"l":51.05,"c":51.79,"v":3665800},{"d":"2010-11-03","o":52.02,"h":52.51,"l":51.48,"c":52.51,"v":2602600},{"d":"2010-11-04","o":53.15,"h":54.1,"l":53.07,"c":53.63,"v":4187600},{"d":"2010-11-05","o":53.93,"h":54,"l":52.7,"c":53.28,"v":2619000},{"d":"2010-11-08","o":53.15,"h":54.39,"l":53.04,"c":54.14,"v":2725400},{"d":"2010-11-09","o":51.94,"h":52.63,"l":50.82,"c":51.56,"v":15997200},{"d":"2010-11-10","o":51.37,"h":52.13,"l":51,"c":51.85,"v":3571000},{"d":"2010-11-11","o":49.76,"h":51.46,"l":48.88,"c":50.44,"v":6736200},{"d":"2010-11-12","o":49.98,"h":50.74,"l":49.32,"c":49.77,"v":2837900},{"d":"2010-11-15","o":48.48,"h":48.48,"l":46.1,"c":47.21,"v":9326900},{"d":"2010-11-16","o":46.94,"h":48.19,"l":46.39,"c":46.63,"v":4874000},{"d":"2010-11-17","o":47.05,"h":48.69,"l":47.01,"c":47.68,"v":4602000},{"d":"2010-11-18","o":48.54,"h":49.16,"l":48.35,"c":48.76,"v":3503400},{"d":"2010-11-19","o":48.86,"h":49.62,"l":48.63,"c":49.53,"v":3369700},{"d":"2010-11-22","o":49.25,"h":50.03,"l":48.93,"c":49.95,"v":2592300},{"d":"2010-11-23","o":49.51,"h":49.69,"l":48.36,"c":48.88,"v":2413000},{"d":"2010-11-24","o":49.36,"h":51.14,"l":49.34,"c":51.06,"v":3040500},{"d":"2010-11-26","o":50.53,"h":51.88,"l":50.31,"c":51.53,"v":1806000},{"d":"2010-11-29","o":52.75,"h":53.3,"l":51.38,"c":51.85,"v":4357500},{"d":"2010-11-30","o":50.94,"h":52.36,"l":50.59,"c":52.19,"v":5057200},{"d":"2010-12-01","o":53.06,"h":53.67,"l":53.06,"c":53.36,"v":3984100},{"d":"2010-12-02","o":53.34,"h":53.75,"l":52.35,"c":52.45,"v":4186600},{"d":"2010-12-03","o":52.11,"h":53.14,"l":52.08,"c":52.96,"v":2793400},{"d":"2010-12-06","o":53.3,"h":53.49,"l":52.41,"c":52.91,"v":2370300},{"d":"2010-12-07","o":53.95,"h":54.3,"l":53.11,"c":54.12,"v":5469900},{"d":"2010-12-08","o":54.28,"h":54.65,"l":53.4,"c":54.1,"v":2578300},{"d":"2010-12-09","o":53.4,"h":53.75,"l":51.43,"c":52.5,"v":5904800},{"d":"2010-12-10","o":52.53,"h":52.58,"l":50.62,"c":51.33,"v":5625400},{"d":"2010-12-13","o":51.84,"h":52.05,"l":50.51,"c":50.68,"v":3617800},{"d":"2010-12-14","o":50.87,"h":50.88,"l":49.25,"c":49.49,"v":3682900},{"d":"2010-12-15","o":49.26,"h":50.25,"l":48.69,"c":49.14,"v":3480200},{"d":"2010-12-16","o":49.11,"h":50.27,"l":48.69,"c":50,"v":4307300},{"d":"2010-12-17","o":50.11,"h":50.87,"l":49.65,"c":50.87,"v":6730200},{"d":"2010-12-20","o":50.49,"h":50.69,"l":48.16,"c":49.17,"v":5623000},{"d":"2010-12-21","o":49.69,"h":50.39,"l":49.25,"c":50.39,"v":2803200},{"d":"2010-12-22","o":50.2,"h":50.27,"l":48.72,"c":48.79,"v":3235000},{"d":"2010-12-23","o":48.8,"h":48.8,"l":47.76,"c":48.1,"v":3557800},{"d":"2010-12-27","o":47.83,"h":48.52,"l":47.28,"c":48.19,"v":2025000},{"d":"2010-12-28","o":48.2,"h":48.47,"l":47.62,"c":47.76,"v":1258900},{"d":"2010-12-29","o":47.84,"h":48.25,"l":47.71,"c":47.92,"v":1099500},{"d":"2010-12-30","o":47.86,"h":48.2,"l":47.65,"c":47.68,"v":1767000},{"d":"2010-12-31","o":47.56,"h":47.68,"l":46.92,"c":47.05,"v":2238900},{"d":"2011-01-03","o":47.61,"h":49.15,"l":47.58,"c":48.26,"v":3595600},{"d":"2011-01-04","o":48.45,"h":48.73,"l":46.8,"c":47.14,"v":4083800},{"d":"2011-01-05","o":47.07,"h":49.34,"l":46.69,"c":48.85,"v":6109200},{"d":"2011-01-06","o":48.96,"h":49.33,"l":48.3,"c":48.45,"v":2396600},{"d":"2011-01-07","o":48.56,"h":48.92,"l":47.81,"c":48.69,"v":2754100},{"d":"2011-01-10","o":48.41,"h":49.1,"l":47.39,"c":48.79,"v":3174300},{"d":"2011-01-11","o":49.46,"h":49.59,"l":48.33,"c":48.75,"v":2938600},{"d":"2011-01-12","o":49.29,"h":49.41,"l":48.5,"c":49.26,"v":3466300},{"d":"2011-01-13","o":49.25,"h":51.08,"l":49.2,"c":50.38,"v":5018500},{"d":"2011-01-14","o":50.34,"h":52.05,"l":50.3,"c":51.75,"v":5311800},{"d":"2011-01-18","o":51.56,"h":52.72,"l":51.31,"c":52.24,"v":4114000},{"d":"2011-01-19","o":51.97,"h":52.63,"l":51.09,"c":51.51,"v":3022900},{"d":"2011-01-20","o":49.91,"h":50.44,"l":48.88,"c":50.34,"v":5464600},{"d":"2011-01-21","o":50.66,"h":51.08,"l":48.79,"c":48.93,"v":3797000},{"d":"2011-01-24","o":48.83,"h":49.56,"l":47.72,"c":49.43,"v":3827200},{"d":"2011-01-25","o":49.06,"h":49.06,"l":47.25,"c":47.82,"v":3775400},{"d":"2011-01-26","o":47.87,"h":48.37,"l":47.56,"c":48.02,"v":2702700},{"d":"2011-01-27","o":48.15,"h":49.08,"l":47.88,"c":47.99,"v":2677200},{"d":"2011-01-28","o":48.45,"h":49.49,"l":47.32,"c":47.75,"v":4488400},{"d":"2011-01-31","o":47.9,"h":48.58,"l":47.02,"c":48.32,"v":4495200},{"d":"2011-02-01","o":48.64,"h":49.6,"l":48.56,"c":49.07,"v":3375700},{"d":"2011-02-02","o":48.97,"h":49.12,"l":47.8,"c":48.06,"v":3153100},{"d":"2011-02-03","o":47.89,"h":48.74,"l":47.75,"c":48.11,"v":2100200},{"d":"2011-02-04","o":48.12,"h":48.64,"l":47.66,"c":47.88,"v":4122500},{"d":"2011-02-07","o":48.25,"h":48.39,"l":47.16,"c":47.39,"v":5094400},{"d":"2011-02-08","o":47.43,"h":48.38,"l":47.43,"c":48.1,"v":3398900},{"d":"2011-02-09","o":48,"h":49.38,"l":47.83,"c":47.99,"v":8526900},{"d":"2011-02-10","o":41.69,"h":42.08,"l":39.9,"c":40.75,"v":42330100},{"d":"2011-02-11","o":41.61,"h":41.84,"l":40.98,"c":41.43,"v":13459600},{"d":"2011-02-14","o":41.78,"h":42.25,"l":41.45,"c":42.1,"v":9759500},{"d":"2011-02-15","o":42.29,"h":43.11,"l":42,"c":42.95,"v":8806300},{"d":"2011-02-16","o":43.25,"h":43.58,"l":42.62,"c":42.79,"v":6936100},{"d":"2011-02-17","o":42.5,"h":43.1,"l":42.36,"c":42.67,"v":4110900},{"d":"2011-02-18","o":42.71,"h":42.79,"l":41.49,"c":41.57,"v":7037700},{"d":"2011-02-22","o":40.9,"h":41.41,"l":40.07,"c":40.22,"v":6674500},{"d":"2011-02-23","o":40.1,"h":40.67,"l":39.12,"c":39.99,"v":7340600},{"d":"2011-02-24","o":39.87,"h":40.56,"l":39.17,"c":39.66,"v":6605900},{"d":"2011-02-25","o":40.21,"h":40.7,"l":39.4,"c":39.48,"v":6491500},{"d":"2011-02-28","o":39.79,"h":40.1,"l":37.17,"c":37.53,"v":15007800},{"d":"2011-03-01","o":38,"h":38.28,"l":36.86,"c":37.36,"v":12449900},{"d":"2011-03-02","o":37.35,"h":38.35,"l":37.18,"c":38.11,"v":6887500},{"d":"2011-03-03","o":38.54,"h":39.06,"l":37.71,"c":37.78,"v":7045000},{"d":"2011-03-04","o":37.85,"h":38,"l":37.16,"c":37.37,"v":5065700},{"d":"2011-03-07","o":37.69,"h":37.74,"l":36.06,"c":36.54,"v":6869500},{"d":"2011-03-08","o":36.54,"h":37.12,"l":36.28,"c":36.51,"v":5148800},{"d":"2011-03-09","o":36.39,"h":36.96,"l":36.1,"c":36.57,"v":3943000},{"d":"2011-03-10","o":36.12,"h":36.75,"l":35.52,"c":36.41,"v":4694400},{"d":"2011-03-11","o":36.03,"h":36.4,"l":35.75,"c":36.2,"v":4301600},{"d":"2011-03-14","o":36.02,"h":36.6,"l":35.89,"c":36.06,"v":3208600},{"d":"2011-03-15","o":34.89,"h":36.11,"l":34.6,"c":35.74,"v":6220400},{"d":"2011-03-16","o":35.67,"h":36.24,"l":34.85,"c":34.96,"v":5128000},{"d":"2011-03-17","o":36.13,"h":36.98,"l":35.86,"c":36.47,"v":7971900},{"d":"2011-03-18","o":36.94,"h":37.08,"l":35.57,"c":36.19,"v":7993400},{"d":"2011-03-21","o":36.59,"h":36.76,"l":36.2,"c":36.38,"v":3777600},{"d":"2011-03-22","o":36.96,"h":37.16,"l":36.5,"c":36.56,"v":4960000},{"d":"2011-03-23","o":36.83,"h":37,"l":36.29,"c":36.67,"v":3589500},{"d":"2011-03-24","o":37.05,"h":37.88,"l":36.9,"c":37.76,"v":4838000},{"d":"2011-03-25","o":38.66,"h":39.3,"l":38.25,"c":38.45,"v":6459000},{"d":"2011-03-28","o":38.6,"h":38.65,"l":37.51,"c":37.51,"v":3336900},{"d":"2011-03-29","o":37.62,"h":38.17,"l":37.25,"c":37.95,"v":3184500},{"d":"2011-03-30","o":38.36,"h":38.44,"l":37.84,"c":38.1,"v":2328700},{"d":"2011-03-31","o":38.04,"h":38.27,"l":37.5,"c":38,"v":2347600},{"d":"2011-04-01","o":38.15,"h":38.45,"l":37.39,"c":37.6,"v":3490300},{"d":"2011-04-04","o":37.72,"h":38.09,"l":37.46,"c":37.7,"v":2266900},{"d":"2011-04-05","o":37.54,"h":37.6,"l":36.95,"c":37.07,"v":3859600},{"d":"2011-04-06","o":37.37,"h":37.67,"l":36.7,"c":37.24,"v":2828900},{"d":"2011-04-07","o":37.15,"h":37.53,"l":36.91,"c":37.37,"v":2609600},{"d":"2011-04-08","o":37.75,"h":37.93,"l":37.15,"c":37.35,"v":3011400},{"d":"2011-04-11","o":37.24,"h":37.55,"l":36.17,"c":36.46,"v":3860700},{"d":"2011-04-12","o":36.68,"h":37.07,"l":36.45,"c":36.98,"v":3787000},{"d":"2011-04-13","o":37.29,"h":37.73,"l":37.25,"c":37.54,"v":4416800},{"d":"2011-04-14","o":37.44,"h":37.47,"l":36.83,"c":37.38,"v":4156800},{"d":"2011-04-15","o":37.44,"h":38.12,"l":36.86,"c":38.09,"v":5573400},{"d":"2011-04-18","o":37.65,"h":39.97,"l":37.5,"c":39.73,"v":10650100},{"d":"2011-04-19","o":39.75,"h":40.68,"l":38.9,"c":39.62,"v":6871400},{"d":"2011-04-20","o":40.26,"h":40.34,"l":39.64,"c":39.94,"v":4976600},{"d":"2011-04-21","o":40.22,"h":40.56,"l":39.61,"c":39.98,"v":6338900},{"d":"2011-04-25","o":40.4,"h":40.8,"l":40.05,"c":40.68,"v":5438700},{"d":"2011-04-26","o":40.78,"h":41.25,"l":40.21,"c":40.36,"v":5300000},{"d":"2011-04-27","o":40.71,"h":41.19,"l":40.22,"c":40.98,"v":8049500},{"d":"2011-04-28","o":35.2,"h":35.51,"l":34.46,"c":34.94,"v":28800000},{"d":"2011-04-29","o":34.9,"h":34.96,"l":34.18,"c":34.43,"v":9757600},{"d":"2011-05-02","o":34.41,"h":34.75,"l":34.06,"c":34.23,"v":6246200},{"d":"2011-05-03","o":34.12,"h":34.31,"l":33.42,"c":33.46,"v":7100000},{"d":"2011-05-04","o":33.38,"h":34.35,"l":32.64,"c":34.35,"v":11223800},{"d":"2011-05-05","o":33.95,"h":35.83,"l":33.9,"c":35.17,"v":12100000},{"d":"2011-05-06","o":35.51,"h":35.62,"l":34.44,"c":34.62,"v":5784100},{"d":"2011-05-09","o":34.72,"h":34.76,"l":34.14,"c":34.59,"v":3311300},{"d":"2011-05-10","o":34.75,"h":35.04,"l":34.33,"c":34.91,"v":3675200},{"d":"2011-05-11","o":34.71,"h":34.82,"l":33.92,"c":34.14,"v":4700000},{"d":"2011-05-12","o":34,"h":35.05,"l":33.79,"c":34.15,"v":7800000},{"d":"2011-05-13","o":34.21,"h":34.57,"l":33.95,"c":33.95,"v":3303200},{"d":"2011-05-16","o":33.86,"h":33.92,"l":32.87,"c":32.95,"v":4514800},{"d":"2011-05-17","o":32.66,"h":32.67,"l":31.58,"c":32.4,"v":8358200},{"d":"2011-05-18","o":32.35,"h":32.65,"l":32.2,"c":32.48,"v":3547100},{"d":"2011-05-19","o":32.62,"h":32.8,"l":32.3,"c":32.65,"v":2957400},{"d":"2011-05-20","o":33.25,"h":35.32,"l":33.24,"c":34.2,"v":12940900},{"d":"2011-05-23","o":33.67,"h":33.73,"l":33.26,"c":33.3,"v":5799000},{"d":"2011-05-24","o":33.55,"h":33.87,"l":32.89,"c":32.94,"v":4929400},{"d":"2011-05-25","o":32.79,"h":33.2,"l":32.5,"c":32.88,"v":4062200},{"d":"2011-05-26","o":33.01,"h":33.34,"l":32.86,"c":33.18,"v":4258900},{"d":"2011-05-27","o":33.35,"h":33.66,"l":33.17,"c":33.66,"v":4498200},{"d":"2011-05-31","o":33.91,"h":34.26,"l":33.69,"c":33.94,"v":5185300},{"d":"2011-06-01","o":33.9,"h":34.41,"l":33.19,"c":33.19,"v":5228500},{"d":"2011-06-02","o":33.21,"h":33.89,"l":33.14,"c":33.62,"v":5151500},{"d":"2011-06-03","o":33.08,"h":33.61,"l":32.72,"c":32.83,"v":3857200},{"d":"2011-06-06","o":32.72,"h":32.95,"l":31.65,"c":31.84,"v":5456500},{"d":"2011-06-07","o":31.97,"h":32.2,"l":31.3,"c":31.37,"v":5645200},{"d":"2011-06-08","o":31.18,"h":31.22,"l":29.84,"c":30.26,"v":8710300},{"d":"2011-06-09","o":30.25,"h":30.48,"l":29.9,"c":30.04,"v":5900800},{"d":"2011-06-10","o":29.99,"h":30.02,"l":29.25,"c":29.45,"v":6321300},{"d":"2011-06-13","o":29.67,"h":29.74,"l":29.06,"c":29.39,"v":3827300},{"d":"2011-06-14","o":29.64,"h":30,"l":29.43,"c":29.54,"v":4864100},{"d":"2011-06-15","o":29.16,"h":29.37,"l":28.69,"c":28.99,"v":5687600},{"d":"2011-06-16","o":29,"h":29.69,"l":28.92,"c":29.47,"v":5737100},{"d":"2011-06-17","o":29.81,"h":29.84,"l":29.12,"c":29.49,"v":5462000},{"d":"2011-06-20","o":29.24,"h":29.55,"l":29.12,"c":29.24,"v":3826600},{"d":"2011-06-21","o":29.32,"h":30.12,"l":29.2,"c":30.06,"v":4120200},{"d":"2011-06-22","o":29.99,"h":30.21,"l":29.65,"c":29.86,"v":2997700},{"d":"2011-06-23","o":29.42,"h":29.86,"l":28.98,"c":29.84,"v":5091400},{"d":"2011-06-24","o":29.79,"h":29.88,"l":29.06,"c":29.25,"v":3052500},{"d":"2011-06-27","o":29.24,"h":29.74,"l":29.04,"c":29.5,"v":2152300},{"d":"2011-06-28","o":29.56,"h":30.11,"l":29.53,"c":30.11,"v":3271400},{"d":"2011-06-29","o":30.22,"h":30.88,"l":30.2,"c":30.8,"v":4805600},{"d":"2011-06-30","o":30.94,"h":31.52,"l":30.87,"c":31.47,"v":5188700},{"d":"2011-07-01","o":31.37,"h":31.65,"l":30.98,"c":31.49,"v":5017900},{"d":"2011-07-05","o":31.35,"h":31.49,"l":30.95,"c":31.18,"v":2764100},{"d":"2011-07-06","o":31.07,"h":31.84,"l":31.05,"c":31.43,"v":3465900},{"d":"2011-07-07","o":31.81,"h":31.92,"l":31.49,"c":31.54,"v":3311200},{"d":"2011-07-08","o":31.36,"h":31.91,"l":31.19,"c":31.66,"v":3727700},{"d":"2011-07-11","o":31.25,"h":31.49,"l":30.59,"c":30.81,"v":3516500},{"d":"2011-07-12","o":30.84,"h":31.19,"l":30.52,"c":30.94,"v":3550400},{"d":"2011-07-13","o":31.23,"h":31.54,"l":30.9,"c":30.95,"v":2971700},{"d":"2011-07-14","o":30.86,"h":30.93,"l":29.52,"c":29.62,"v":6301800},{"d":"2011-07-15","o":29.92,"h":30.09,"l":29.46,"c":29.85,"v":3526100},{"d":"2011-07-18","o":29.72,"h":29.72,"l":28.92,"c":29.06,"v":4056200},{"d":"2011-07-19","o":29.37,"h":29.57,"l":29.12,"c":29.24,"v":2873900},{"d":"2011-07-20","o":29.25,"h":29.46,"l":28.96,"c":29.36,"v":2971400},{"d":"2011-07-21","o":29.32,"h":29.59,"l":28.97,"c":29.41,"v":2697700},{"d":"2011-07-22","o":29.37,"h":30.57,"l":29.31,"c":30.37,"v":4519500},{"d":"2011-07-25","o":30.04,"h":30.47,"l":29.9,"c":30.41,"v":3393200},{"d":"2011-07-26","o":30.52,"h":31.07,"l":30.41,"c":30.69,"v":3849200},{"d":"2011-07-27","o":30.33,"h":30.51,"l":29.29,"c":29.48,"v":9353500},{"d":"2011-07-28","o":24.52,"h":25.14,"l":23.64,"c":23.84,"v":27882400},{"d":"2011-07-29","o":23.69,"h":24.6,"l":23.66,"c":24.22,"v":8557100},{"d":"2011-08-01","o":24.53,"h":24.79,"l":23.53,"c":23.77,"v":6649100},{"d":"2011-08-02","o":23.5,"h":23.79,"l":22.93,"c":23.03,"v":6645100},{"d":"2011-08-03","o":23,"h":23.69,"l":22.65,"c":23.62,"v":5014900},{"d":"2011-08-04","o":23.34,"h":23.61,"l":22.85,"c":22.88,"v":8102800},{"d":"2011-08-05","o":23.16,"h":23.48,"l":21.75,"c":22.59,"v":9202500},{"d":"2011-08-08","o":21.76,"h":22.47,"l":20.8,"c":21.09,"v":8371400},{"d":"2011-08-09","o":21.26,"h":22.09,"l":20.7,"c":21.89,"v":11358700},{"d":"2011-08-10","o":21.42,"h":21.9,"l":21.01,"c":21.24,"v":6842900},{"d":"2011-08-11","o":21.41,"h":22.55,"l":21.27,"c":22.29,"v":6644700},{"d":"2011-08-12","o":22.39,"h":22.61,"l":22.03,"c":22.55,"v":4471200},{"d":"2011-08-15","o":22.69,"h":23.35,"l":22.69,"c":23.25,"v":3572000},{"d":"2011-08-16","o":23.03,"h":23.12,"l":22.53,"c":22.85,"v":3747400},{"d":"2011-08-17","o":22.84,"h":23.08,"l":22.44,"c":22.62,"v":3136800},{"d":"2011-08-18","o":21.8,"h":21.96,"l":20.65,"c":20.81,"v":5199500},{"d":"2011-08-19","o":20.52,"h":21.27,"l":20.2,"c":20.28,"v":4061700},{"d":"2011-08-22","o":20.67,"h":20.89,"l":19.9,"c":19.97,"v":4250500},{"d":"2011-08-23","o":20.09,"h":20.83,"l":19.97,"c":20.82,"v":3748500},{"d":"2011-08-24","o":20.76,"h":20.87,"l":20.06,"c":20.66,"v":3107300},{"d":"2011-08-25","o":20.74,"h":20.75,"l":19.98,"c":20.01,"v":3435300},{"d":"2011-08-26","o":19.93,"h":20.84,"l":19.73,"c":20.64,"v":3599000},{"d":"2011-08-29","o":20.88,"h":21.67,"l":20.7,"c":21.62,"v":3038300},{"d":"2011-08-30","o":21.39,"h":22.19,"l":21.29,"c":21.97,"v":4512500},{"d":"2011-08-31","o":22.1,"h":22.57,"l":21.76,"c":21.94,"v":3072800},{"d":"2011-09-01","o":22.03,"h":22.28,"l":21.41,"c":21.46,"v":2999900},{"d":"2011-09-02","o":21.04,"h":21.08,"l":20.42,"c":20.5,"v":2948400},{"d":"2011-09-06","o":19.6,"h":20.5,"l":19.5,"c":20.35,"v":3373100},{"d":"2011-09-07","o":21.06,"h":21.65,"l":20.74,"c":21.59,"v":2901400},{"d":"2011-09-08","o":21.51,"h":22.05,"l":21.36,"c":21.59,"v":3754000},{"d":"2011-09-09","o":21.34,"h":21.44,"l":20.53,"c":20.77,"v":2895900},{"d":"2011-09-12","o":20.43,"h":20.96,"l":20.41,"c":20.91,"v":3382500},{"d":"2011-09-13","o":20.93,"h":21.43,"l":20.92,"c":21.26,"v":2635800},{"d":"2011-09-14","o":21.44,"h":22.74,"l":21.37,"c":22.37,"v":4669200},{"d":"2011-09-15","o":22.6,"h":22.84,"l":22.22,"c":22.67,"v":3114800},{"d":"2011-09-16","o":22.8,"h":22.98,"l":22.3,"c":22.72,"v":3929500},{"d":"2011-09-19","o":22.32,"h":22.45,"l":21.91,"c":22.24,"v":2595700},{"d":"2011-09-20","o":22.44,"h":22.51,"l":21.79,"c":21.83,"v":2322600},{"d":"2011-09-21","o":21.81,"h":22.31,"l":21.34,"c":21.36,"v":3808200},{"d":"2011-09-22","o":20.5,"h":20.64,"l":19.96,"c":20.19,"v":5808700},{"d":"2011-09-23","o":20.04,"h":20.96,"l":19.99,"c":20.8,"v":3703500},{"d":"2011-09-26","o":20.94,"h":21.21,"l":20.23,"c":21.14,"v":2136500},{"d":"2011-09-27","o":21.67,"h":22.77,"l":21.67,"c":22.14,"v":3960000},{"d":"2011-09-28","o":22.16,"h":22.27,"l":21.16,"c":21.24,"v":3322100},{"d":"2011-09-29","o":21.7,"h":21.85,"l":20.51,"c":20.99,"v":3278900},{"d":"2011-09-30","o":20.8,"h":20.83,"l":19.88,"c":19.88,"v":3108900},{"d":"2011-10-03","o":19.73,"h":19.93,"l":18.59,"c":18.65,"v":5102200},{"d":"2011-10-04","o":18.32,"h":20.57,"l":18.25,"c":20.56,"v":7430400},{"d":"2011-10-05","o":21.2,"h":22.43,"l":20.87,"c":22.35,"v":7835600},{"d":"2011-10-06","o":22.5,"h":23.22,"l":22.03,"c":22.88,"v":5654300},{"d":"2011-10-07","o":22.97,"h":23.5,"l":22.73,"c":23.02,"v":5817500},{"d":"2011-10-10","o":23.42,"h":23.87,"l":22.97,"c":23.46,"v":4055000},{"d":"2011-10-11","o":23.24,"h":23.75,"l":22.84,"c":23.35,"v":3790500},{"d":"2011-10-12","o":23.71,"h":23.8,"l":23.13,"c":23.37,"v":5981300},{"d":"2011-10-13","o":24.02,"h":25.12,"l":23.95,"c":24.49,"v":10141300},{"d":"2011-10-14","o":24.87,"h":25.07,"l":23.85,"c":24.46,"v":6032600},{"d":"2011-10-17","o":24.25,"h":24.88,"l":24.14,"c":24.2,"v":4930500},{"d":"2011-10-18","o":24.04,"h":24.04,"l":22.62,"c":23.83,"v":6566900},{"d":"2011-10-19","o":23.67,"h":23.83,"l":22.8,"c":22.96,"v":4661000},{"d":"2011-10-20","o":23.03,"h":23.54,"l":22.45,"c":23.48,"v":3761200},{"d":"2011-10-21","o":23.73,"h":24.04,"l":23.51,"c":23.85,"v":4091100},{"d":"2011-10-24","o":24.04,"h":24.7,"l":23.95,"c":24.66,"v":2848000},{"d":"2011-10-25","o":24.32,"h":24.63,"l":23.26,"c":23.3,"v":4100400},{"d":"2011-10-26","o":23.79,"h":24.09,"l":22.83,"c":23.78,"v":6724100},{"d":"2011-10-27","o":27.4,"h":28.5,"l":26.84,"c":27.45,"v":15161000},{"d":"2011-10-28","o":27.27,"h":28.34,"l":27.21,"c":28.29,"v":4895100},{"d":"2011-10-31","o":27.7,"h":27.8,"l":26.82,"c":26.94,"v":5457600},{"d":"2011-11-01","o":25.91,"h":27,"l":25.73,"c":26.64,"v":5835300},{"d":"2011-11-02","o":26.97,"h":28.01,"l":26.89,"c":27.81,"v":6064000},{"d":"2011-11-03","o":28.26,"h":29.45,"l":27.96,"c":29.2,"v":11323600},{"d":"2011-11-04","o":28.9,"h":29.9,"l":28.66,"c":29.82,"v":6542000},{"d":"2011-11-07","o":29.73,"h":29.86,"l":29.05,"c":29.55,"v":6530300},{"d":"2011-11-08","o":29.92,"h":30.47,"l":29.4,"c":30.43,"v":5599800},{"d":"2011-11-09","o":29.67,"h":29.92,"l":28.91,"c":29.01,"v":5544000},{"d":"2011-11-10","o":29.32,"h":29.38,"l":28.18,"c":28.94,"v":4579400},{"d":"2011-11-11","o":29.35,"h":30.22,"l":29.2,"c":29.93,"v":5030600},{"d":"2011-11-14","o":29.92,"h":30.31,"l":29.03,"c":29.13,"v":3912200},{"d":"2011-11-15","o":28.91,"h":29.65,"l":28.58,"c":29.46,"v":4115300},{"d":"2011-11-16","o":29.35,"h":29.54,"l":28.82,"c":28.88,"v":3241400},{"d":"2011-11-17","o":28.96,"h":29.1,"l":27.92,"c":28.13,"v":4056900},{"d":"2011-11-18","o":28.07,"h":28.22,"l":27.7,"c":27.97,"v":3685400},{"d":"2011-11-21","o":27.64,"h":27.64,"l":26.6,"c":27.33,"v":4542800},{"d":"2011-11-22","o":27.31,"h":27.94,"l":26.88,"c":27.07,"v":3129600},{"d":"2011-11-23","o":26.81,"h":26.99,"l":26.28,"c":26.28,"v":3226000},{"d":"2011-11-25","o":26.09,"h":26.81,"l":26.06,"c":26.31,"v":1616800},{"d":"2011-11-28","o":27.18,"h":28.14,"l":27.03,"c":27.66,"v":3398100},{"d":"2011-11-29","o":27.61,"h":28.02,"l":27.38,"c":27.74,"v":4059400},{"d":"2011-11-30","o":28.59,"h":29.31,"l":28.43,"c":28.91,"v":4639500},{"d":"2011-12-01","o":28.82,"h":29.5,"l":28.62,"c":29.16,"v":3638700},{"d":"2011-12-02","o":29.54,"h":30.03,"l":28.81,"c":29,"v":7265800},{"d":"2011-12-05","o":29.54,"h":29.75,"l":28.97,"c":29.18,"v":3331500},{"d":"2011-12-06","o":29.14,"h":29.15,"l":28.14,"c":28.23,"v":4002500},{"d":"2011-12-07","o":28.17,"h":28.3,"l":27.43,"c":28.04,"v":4184300},{"d":"2011-12-08","o":27.87,"h":28.07,"l":27.2,"c":27.3,"v":3532100},{"d":"2011-12-09","o":27.4,"h":28.42,"l":27.24,"c":28.21,"v":3218500},{"d":"2011-12-12","o":27.92,"h":27.92,"l":27.23,"c":27.38,"v":2897500},{"d":"2011-12-13","o":27.47,"h":27.91,"l":26.36,"c":26.5,"v":4029900},{"d":"2011-12-14","o":26.37,"h":27.11,"l":25.9,"c":26.66,"v":4054600},{"d":"2011-12-15","o":26.95,"h":27.27,"l":26.81,"c":27.01,"v":2942700},{"d":"2011-12-16","o":26.76,"h":27.21,"l":26.58,"c":26.65,"v":5056800},{"d":"2011-12-19","o":26.72,"h":27.15,"l":26.5,"c":26.56,"v":3331100},{"d":"2011-12-20","o":26.96,"h":27.71,"l":26.93,"c":27.67,"v":3220100},{"d":"2011-12-21","o":27.51,"h":27.56,"l":25.96,"c":26.67,"v":4376200},{"d":"2011-12-22","o":27.5,"h":31.95,"l":27.5,"c":31.63,"v":23369900},{"d":"2011-12-23","o":31.34,"h":31.99,"l":31.13,"c":31.93,"v":4721500},{"d":"2011-12-27","o":31.85,"h":32.56,"l":31.85,"c":32.21,"v":3783200},{"d":"2011-12-28","o":32.22,"h":32.44,"l":31.57,"c":31.81,"v":3426900},{"d":"2011-12-29","o":32.05,"h":32.39,"l":31.91,"c":32.3,"v":2305700},{"d":"2011-12-30","o":32.12,"h":32.41,"l":32.12,"c":32.28,"v":1930100},{"d":"2012-01-03","o":32.97,"h":33.2,"l":32.77,"c":32.93,"v":4668400},{"d":"2012-01-04","o":32.72,"h":32.81,"l":32.08,"c":32.44,"v":4259700},{"d":"2012-01-05","o":32.29,"h":32.94,"l":32.12,"c":32.43,"v":5430100},{"d":"2012-01-06","o":32.49,"h":32.89,"l":32.13,"c":32.76,"v":3597800},{"d":"2012-01-09","o":31.86,"h":32.78,"l":31.57,"c":32.61,"v":4548500},{"d":"2012-01-10","o":33.1,"h":33.34,"l":32.87,"c":33.14,"v":3853700},{"d":"2012-01-11","o":33.44,"h":34.24,"l":33.37,"c":34,"v":4080800},{"d":"2012-01-12","o":34.12,"h":34.23,"l":32.83,"c":33.57,"v":4292600},{"d":"2012-01-13","o":32.91,"h":33,"l":31.82,"c":32.22,"v":3756100},{"d":"2012-01-17","o":32.68,"h":32.79,"l":31.93,"c":32.13,"v":3209100},{"d":"2012-01-18","o":32.34,"h":32.57,"l":31.96,"c":32.41,"v":2932000},{"d":"2012-01-19","o":32.45,"h":33.28,"l":31.87,"c":32.69,"v":4509600},{"d":"2012-01-20","o":32.59,"h":32.65,"l":31.49,"c":32.04,"v":5398200},{"d":"2012-01-23","o":31.98,"h":32.05,"l":31.01,"c":31.72,"v":3404000},{"d":"2012-01-24","o":31.46,"h":31.56,"l":31.23,"c":31.39,"v":3141200},{"d":"2012-01-25","o":31.51,"h":31.95,"l":31.34,"c":31.87,"v":2319700},{"d":"2012-01-26","o":32.04,"h":32.59,"l":31.23,"c":31.43,"v":2728600},{"d":"2012-01-27","o":31.37,"h":32.11,"l":31.08,"c":32.01,"v":2830900},{"d":"2012-01-30","o":31.43,"h":32.18,"l":31.41,"c":32.04,"v":2559100},{"d":"2012-01-31","o":32.22,"h":32.55,"l":31.97,"c":32.23,"v":2858600},{"d":"2012-02-01","o":32.19,"h":32.5,"l":31.45,"c":32.01,"v":4529800},{"d":"2012-02-02","o":32.34,"h":32.83,"l":32.13,"c":32.33,"v":3209400},{"d":"2012-02-03","o":32.81,"h":33.7,"l":32.74,"c":33.64,"v":3530000},{"d":"2012-02-06","o":33.83,"h":34.25,"l":33.25,"c":33.37,"v":4160500},{"d":"2012-02-07","o":33.4,"h":33.68,"l":33,"c":33.65,"v":2553800},{"d":"2012-02-08","o":33.82,"h":35.59,"l":33.67,"c":34.44,"v":9486000},{"d":"2012-02-09","o":38.92,"h":39.14,"l":37.47,"c":38.06,"v":18571000},{"d":"2012-02-10","o":37.6,"h":38.78,"l":37.52,"c":38.43,"v":6810600},{"d":"2012-02-13","o":38.56,"h":38.89,"l":37.9,"c":38.57,"v":3559500},{"d":"2012-02-14","o":38.55,"h":38.73,"l":38.08,"c":38.48,"v":2538900},{"d":"2012-02-15","o":38.61,"h":38.86,"l":38.02,"c":38.06,"v":2891500},{"d":"2012-02-16","o":38,"h":38.56,"l":37.92,"c":38.42,"v":2280600},{"d":"2012-02-17","o":38.43,"h":38.46,"l":37.42,"c":37.8,"v":2778300},{"d":"2012-02-21","o":38,"h":38,"l":37.19,"c":37.43,"v":2404400},{"d":"2012-02-22","o":37.05,"h":37.39,"l":36.46,"c":36.61,"v":3364700},{"d":"2012-02-23","o":36.76,"h":36.76,"l":36.07,"c":36.52,"v":4321500},{"d":"2012-02-24","o":36.78,"h":37.42,"l":36.56,"c":37.21,"v":2841000},{"d":"2012-02-27","o":36.83,"h":37.35,"l":36.63,"c":37.07,"v":2471300},{"d":"2012-02-28","o":37.15,"h":37.25,"l":36.46,"c":36.69,"v":2592500},{"d":"2012-02-29","o":36.81,"h":36.94,"l":35.84,"c":36,"v":3675200},{"d":"2012-03-01","o":36.2,"h":36.26,"l":35.87,"c":35.9,"v":4596700},{"d":"2012-03-02","o":35.96,"h":36.75,"l":35.9,"c":36.3,"v":2847600},{"d":"2012-03-05","o":36.13,"h":36.4,"l":35.6,"c":35.77,"v":2512000},{"d":"2012-03-06","o":35.46,"h":35.49,"l":34.7,"c":34.87,"v":3280400},{"d":"2012-03-07","o":34.96,"h":35.8,"l":34.88,"c":35.55,"v":2511700},{"d":"2012-03-08","o":35.89,"h":36.37,"l":35.86,"c":36.12,"v":2265800},{"d":"2012-03-09","o":36.08,"h":36.94,"l":36.06,"c":36.84,"v":2789700},{"d":"2012-03-12","o":36.8,"h":37.24,"l":36.36,"c":36.63,"v":2072400},{"d":"2012-03-13","o":36.82,"h":37.48,"l":36.56,"c":37.47,"v":2201700},{"d":"2012-03-14","o":37.35,"h":37.47,"l":36.37,"c":36.66,"v":2093800},{"d":"2012-03-15","o":36.87,"h":37.49,"l":36.6,"c":37.35,"v":2352000},{"d":"2012-03-16","o":37.44,"h":37.62,"l":37.21,"c":37.36,"v":2709900},{"d":"2012-03-19","o":37.29,"h":37.5,"l":36.66,"c":37.04,"v":1816900},{"d":"2012-03-20","o":36.7,"h":36.79,"l":36.18,"c":36.75,"v":1717400},{"d":"2012-03-21","o":36.68,"h":37.15,"l":36.44,"c":36.94,"v":2617200},{"d":"2012-03-22","o":36.63,"h":36.9,"l":36.24,"c":36.46,"v":1952500},{"d":"2012-03-23","o":36.55,"h":36.65,"l":36.09,"c":36.62,"v":1252700},{"d":"2012-03-26","o":36.97,"h":37.95,"l":36.79,"c":37.77,"v":2778200},{"d":"2012-03-27","o":37.85,"h":37.97,"l":37.59,"c":37.68,"v":2187300},{"d":"2012-03-28","o":37.65,"h":37.81,"l":36.54,"c":36.88,"v":2112300},{"d":"2012-03-29","o":36.53,"h":36.96,"l":36.25,"c":36.92,"v":1734400},{"d":"2012-03-30","o":37.22,"h":37.31,"l":36.47,"c":36.7,"v":1525000},{"d":"2012-04-02","o":36.43,"h":36.81,"l":36.06,"c":36.73,"v":2524700},{"d":"2012-04-03","o":36.58,"h":36.58,"l":36.14,"c":36.38,"v":1868100},{"d":"2012-04-04","o":36.58,"h":37.29,"l":36.19,"c":36.48,"v":3385700},{"d":"2012-04-05","o":36.27,"h":36.73,"l":36.06,"c":36.33,"v":1990200},{"d":"2012-04-09","o":35.74,"h":35.88,"l":35.31,"c":35.69,"v":1978700},{"d":"2012-04-10","o":35.58,"h":36.01,"l":35.07,"c":35.12,"v":2587600},{"d":"2012-04-11","o":35.25,"h":36.28,"l":35.25,"c":35.98,"v":1912000},{"d":"2012-04-12","o":36.02,"h":36.66,"l":35.98,"c":36.54,"v":1681700},{"d":"2012-04-13","o":36.36,"h":36.79,"l":36.1,"c":36.76,"v":2237700},{"d":"2012-04-16","o":36.95,"h":37,"l":36.3,"c":36.73,"v":2086100},{"d":"2012-04-17","o":37.19,"h":37.82,"l":37.08,"c":37.63,"v":2278900},{"d":"2012-04-18","o":37.66,"h":38.64,"l":37.66,"c":38.41,"v":3790600},{"d":"2012-04-19","o":38.49,"h":38.91,"l":37.74,"c":37.86,"v":3076400},{"d":"2012-04-20","o":37.87,"h":38.09,"l":37.33,"c":37.4,"v":2488700},{"d":"2012-04-23","o":37.1,"h":38.37,"l":36.9,"c":38.1,"v":3551900},{"d":"2012-04-24","o":38.14,"h":38.24,"l":37.42,"c":37.74,"v":2567300},{"d":"2012-04-25","o":38.03,"h":39.09,"l":37.61,"c":38.75,"v":6849400},{"d":"2012-04-26","o":36.4,"h":36.6,"l":32.95,"c":33.15,"v":17405500},{"d":"2012-04-27","o":33.17,"h":34.29,"l":32.95,"c":33.18,"v":9294100},{"d":"2012-04-30","o":32.86,"h":33.05,"l":32.2,"c":32.59,"v":5624400},{"d":"2012-05-01","o":33.45,"h":34.48,"l":33.2,"c":33.61,"v":6029800},{"d":"2012-05-02","o":33.41,"h":34.15,"l":33.22,"c":34.09,"v":4104300},{"d":"2012-05-03","o":34.07,"h":34.07,"l":32.95,"c":33.28,"v":3221300},{"d":"2012-05-04","o":32.97,"h":33.03,"l":32.37,"c":32.56,"v":3810700},{"d":"2012-05-07","o":32.38,"h":32.4,"l":32.06,"c":32.28,"v":2700000},{"d":"2012-05-08","o":32.07,"h":32.33,"l":30.95,"c":32.28,"v":4556700},{"d":"2012-05-09","o":31.75,"h":32.03,"l":31.19,"c":31.93,"v":3190700},{"d":"2012-05-10","o":32.19,"h":32.35,"l":31.18,"c":31.37,"v":3600000},{"d":"2012-05-11","o":31.31,"h":31.75,"l":31.07,"c":31.17,"v":2670900},{"d":"2012-05-14","o":30.75,"h":30.8,"l":29.62,"c":29.66,"v":5456300},{"d":"2012-05-15","o":30.14,"h":30.9,"l":29.88,"c":30.19,"v":5644400},{"d":"2012-05-16","o":30.73,"h":30.79,"l":29.14,"c":29.17,"v":5193200},{"d":"2012-05-17","o":29.25,"h":29.65,"l":28.65,"c":29.29,"v":5610300},{"d":"2012-05-18","o":29.35,"h":29.41,"l":28.38,"c":28.45,"v":4036000},{"d":"2012-05-21","o":28.45,"h":29.58,"l":28.12,"c":29.3,"v":3000500},{"d":"2012-05-22","o":29.28,"h":29.63,"l":28.92,"c":29.18,"v":2276500},{"d":"2012-05-23","o":28.76,"h":29.8,"l":28.22,"c":29.68,"v":2185100},{"d":"2012-05-24","o":30,"h":30.25,"l":29.09,"c":29.4,"v":2016800},{"d":"2012-05-25","o":29.29,"h":29.73,"l":29.22,"c":29.31,"v":1526600},{"d":"2012-05-29","o":29.51,"h":30.01,"l":29.47,"c":29.98,"v":1946000},{"d":"2012-05-30","o":29.75,"h":29.99,"l":29.11,"c":29.21,"v":2880000},{"d":"2012-05-31","o":29.29,"h":29.44,"l":28.58,"c":29.34,"v":2506600},{"d":"2012-06-01","o":28.6,"h":28.76,"l":28.11,"c":28.2,"v":2712200},{"d":"2012-06-04","o":28.16,"h":28.73,"l":28.02,"c":28.36,"v":2810600},{"d":"2012-06-05","o":26.82,"h":27.57,"l":25.9,"c":27.44,"v":13322800},{"d":"2012-06-06","o":27.71,"h":29.03,"l":27.68,"c":28.99,"v":4233400},{"d":"2012-06-07","o":29.7,"h":29.97,"l":28.99,"c":29.07,"v":3112200},{"d":"2012-06-08","o":29,"h":30.21,"l":28.78,"c":30.12,"v":3993200},{"d":"2012-06-11","o":30.44,"h":30.48,"l":29.63,"c":29.75,"v":3539600},{"d":"2012-06-12","o":29.88,"h":30.31,"l":29.44,"c":30.26,"v":4144400},{"d":"2012-06-13","o":30.15,"h":30.32,"l":29.33,"c":29.56,"v":3460400},{"d":"2012-06-14","o":29.57,"h":30.24,"l":29.55,"c":29.95,"v":2526400},{"d":"2012-06-15","o":29.96,"h":31.21,"l":29.88,"c":31.14,"v":4220300},{"d":"2012-06-18","o":31.01,"h":31.68,"l":30.75,"c":31.33,"v":3139100},{"d":"2012-06-19","o":31.48,"h":32,"l":31.26,"c":31.87,"v":2217600},{"d":"2012-06-20","o":31.9,"h":31.94,"l":31.33,"c":31.69,"v":1555600},{"d":"2012-06-21","o":31.68,"h":31.72,"l":30.24,"c":30.27,"v":3056500},{"d":"2012-06-22","o":30.42,"h":30.9,"l":30.36,"c":30.81,"v":2268200},{"d":"2012-06-25","o":30.4,"h":30.48,"l":29.88,"c":30.08,"v":1387900},{"d":"2012-06-26","o":30.19,"h":30.62,"l":30.06,"c":30.39,"v":1399800},{"d":"2012-06-27","o":30.58,"h":30.82,"l":30.3,"c":30.65,"v":1188300},{"d":"2012-06-28","o":30.32,"h":30.68,"l":29.97,"c":30.43,"v":1597800},{"d":"2012-06-29","o":31.1,"h":31.75,"l":31.03,"c":31.75,"v":1949900},{"d":"2012-07-02","o":31.86,"h":32.22,"l":31.28,"c":31.54,"v":2194000},{"d":"2012-07-03","o":31.54,"h":32.25,"l":31.51,"c":32.16,"v":878800},{"d":"2012-07-05","o":32.14,"h":32.55,"l":32,"c":32.22,"v":1663000},{"d":"2012-07-06","o":32,"h":32.16,"l":30.92,"c":31.28,"v":2574900},{"d":"2012-07-09","o":31.35,"h":31.4,"l":29.96,"c":29.99,"v":3091700},{"d":"2012-07-10","o":30.28,"h":30.33,"l":29.37,"c":29.71,"v":2835200},{"d":"2012-07-11","o":29.68,"h":30.31,"l":28.99,"c":29.37,"v":3619400},{"d":"2012-07-12","o":28.96,"h":29.6,"l":28.57,"c":29.41,"v":2406900},{"d":"2012-07-13","o":29.45,"h":30.21,"l":29.4,"c":30.08,"v":1881900},{"d":"2012-07-16","o":29.93,"h":30.34,"l":29.64,"c":30.01,"v":1611100},{"d":"2012-07-17","o":30.14,"h":30.35,"l":29.46,"c":30.23,"v":1892200},{"d":"2012-07-18","o":30.13,"h":30.66,"l":29.69,"c":29.92,"v":5520100},{"d":"2012-07-19","o":30,"h":30.75,"l":29.94,"c":30.49,"v":3633600},{"d":"2012-07-20","o":30.36,"h":30.44,"l":29.66,"c":29.91,"v":2844400},{"d":"2012-07-23","o":29.24,"h":29.24,"l":28.03,"c":28.66,"v":4502000},{"d":"2012-07-24","o":28.96,"h":29.09,"l":28.12,"c":28.39,"v":2928000},{"d":"2012-07-25","o":28.66,"h":28.84,"l":27.86,"c":28.25,"v":5121600},{"d":"2012-07-26","o":33.45,"h":35.2,"l":32.93,"c":35.04,"v":13757900},{"d":"2012-07-27","o":35.06,"h":36.07,"l":34.47,"c":35.86,"v":6250400},{"d":"2012-07-30","o":36.02,"h":36.13,"l":35.4,"c":35.82,"v":3259300},{"d":"2012-07-31","o":35.55,"h":35.9,"l":35.12,"c":35.18,"v":3711200},{"d":"2012-08-01","o":35.42,"h":35.54,"l":34.99,"c":35.13,"v":2452200},{"d":"2012-08-02","o":34.77,"h":35.41,"l":34.28,"c":34.69,"v":3019200},{"d":"2012-08-03","o":35.47,"h":35.63,"l":35.05,"c":35.48,"v":1994500},{"d":"2012-08-06","o":35.65,"h":36.15,"l":35.45,"c":35.82,"v":2657400},{"d":"2012-08-07","o":35.85,"h":36.42,"l":35.85,"c":36.34,"v":2765900},{"d":"2012-08-08","o":36.2,"h":36.38,"l":35.66,"c":36.18,"v":2201800},{"d":"2012-08-09","o":36.28,"h":36.41,"l":35.97,"c":36.21,"v":1396900},{"d":"2012-08-10","o":36,"h":36.22,"l":35.67,"c":35.97,"v":1618400},{"d":"2012-08-13","o":35.85,"h":35.93,"l":35.46,"c":35.74,"v":1750500},{"d":"2012-08-14","o":35.87,"h":35.95,"l":35.02,"c":35.44,"v":2191200},{"d":"2012-08-15","o":35.5,"h":37.38,"l":35.5,"c":36.8,"v":5079100},{"d":"2012-08-16","o":37.13,"h":37.94,"l":36.55,"c":37.81,"v":4657100},{"d":"2012-08-17","o":37.75,"h":37.89,"l":37.33,"c":37.55,"v":2549600},{"d":"2012-08-20","o":37.53,"h":37.59,"l":36.79,"c":37.05,"v":2664800},{"d":"2012-08-21","o":37.31,"h":37.72,"l":37.24,"c":37.43,"v":2416800},{"d":"2012-08-22","o":37.2,"h":38.02,"l":37.1,"c":37.96,"v":2477300},{"d":"2012-08-23","o":37.64,"h":37.72,"l":36.77,"c":37.13,"v":1900000},{"d":"2012-08-24","o":37.03,"h":37.43,"l":36.89,"c":37.1,"v":1884800},{"d":"2012-08-27","o":37.25,"h":37.37,"l":36.94,"c":37.24,"v":1456800},{"d":"2012-08-28","o":37.04,"h":37.61,"l":36.79,"c":37.31,"v":1523500},{"d":"2012-08-29","o":37.46,"h":37.8,"l":37.31,"c":37.68,"v":1852500},{"d":"2012-08-30","o":37.43,"h":37.51,"l":37.03,"c":37.31,"v":1724300},{"d":"2012-08-31","o":37.58,"h":37.87,"l":36.93,"c":37.51,"v":2138900},{"d":"2012-09-04","o":37.36,"h":37.9,"l":37.27,"c":37.67,"v":1774800},{"d":"2012-09-05","o":37.75,"h":38.35,"l":37.39,"c":37.71,"v":2241300},{"d":"2012-09-06","o":38.02,"h":39.37,"l":38,"c":39.21,"v":3527500},{"d":"2012-09-07","o":39.04,"h":39.46,"l":38.56,"c":38.73,"v":1871200},{"d":"2012-09-10","o":38.6,"h":38.78,"l":38.02,"c":38.49,"v":2025900},{"d":"2012-09-11","o":38.49,"h":38.83,"l":38.09,"c":38.12,"v":3293400},{"d":"2012-09-12","o":38.34,"h":38.34,"l":37.62,"c":37.89,"v":4265800},{"d":"2012-09-13","o":37.92,"h":38.43,"l":37.7,"c":38.18,"v":3667700},{"d":"2012-09-14","o":38.2,"h":39.67,"l":38.2,"c":39.03,"v":3446200},{"d":"2012-09-17","o":38.96,"h":39.08,"l":38.57,"c":38.84,"v":2108900},{"d":"2012-09-18","o":38.69,"h":38.9,"l":38.2,"c":38.65,"v":1671300},{"d":"2012-09-19","o":38.6,"h":39.12,"l":38.52,"c":38.96,"v":1532600},{"d":"2012-09-20","o":38.82,"h":38.9,"l":38.32,"c":38.68,"v":1377500},{"d":"2012-09-21","o":38.85,"h":39.2,"l":38.77,"c":38.81,"v":2120500},{"d":"2012-09-24","o":38.42,"h":38.63,"l":38.01,"c":38.36,"v":1312300},{"d":"2012-09-25","o":38.62,"h":39.47,"l":38.41,"c":38.46,"v":3150700},{"d":"2012-09-26","o":38.51,"h":38.71,"l":37.52,"c":37.93,"v":1978900},{"d":"2012-09-27","o":38.34,"h":38.95,"l":38.31,"c":38.49,"v":3406800},{"d":"2012-09-28","o":38.3,"h":38.42,"l":37.78,"c":38.26,"v":1776900},{"d":"2012-10-01","o":38.45,"h":38.95,"l":37.9,"c":38.21,"v":1871900},{"d":"2012-10-02","o":38.45,"h":38.79,"l":38.11,"c":38.43,"v":2056000},{"d":"2012-10-03","o":38.5,"h":39.11,"l":38.26,"c":39.04,"v":2192200},{"d":"2012-10-04","o":39.06,"h":39.5,"l":38.76,"c":39.43,"v":2106300},{"d":"2012-10-05","o":39.5,"h":39.94,"l":39.24,"c":39.41,"v":2595800},{"d":"2012-10-08","o":39.31,"h":40.32,"l":39.05,"c":39.6,"v":2818500},{"d":"2012-10-09","o":39.43,"h":39.45,"l":38.16,"c":38.36,"v":1964100},{"d":"2012-10-10","o":38.21,"h":38.53,"l":37.61,"c":37.83,"v":1637800},{"d":"2012-10-11","o":38.27,"h":38.59,"l":37.79,"c":37.89,"v":1761200},{"d":"2012-10-12","o":37.99,"h":38.42,"l":37.58,"c":37.58,"v":1197000},{"d":"2012-10-15","o":37.55,"h":37.96,"l":37.24,"c":37.9,"v":1439400},{"d":"2012-10-16","o":38.03,"h":38.95,"l":37.95,"c":38.73,"v":1445400},{"d":"2012-10-17","o":38.63,"h":38.82,"l":37.93,"c":37.98,"v":1593800},{"d":"2012-10-18","o":37.9,"h":37.99,"l":37.08,"c":37.28,"v":2008800},{"d":"2012-10-19","o":37.23,"h":37.39,"l":36.02,"c":36.37,"v":3062900},{"d":"2012-10-22","o":36.25,"h":36.65,"l":36.03,"c":36.57,"v":1812600},{"d":"2012-10-23","o":36,"h":36.77,"l":35.8,"c":36.49,"v":2083600},{"d":"2012-10-24","o":36.88,"h":37,"l":35.77,"c":36.11,"v":5311100},{"d":"2012-10-25","o":39.75,"h":40.08,"l":38.1,"c":38.54,"v":8543200},{"d":"2012-10-26","o":38.49,"h":39.31,"l":37.93,"c":38.39,"v":2952900},{"d":"2012-10-31","o":39.07,"h":39.07,"l":37.56,"c":37.99,"v":2638600},{"d":"2012-11-01","o":37.95,"h":38.66,"l":37.79,"c":38.57,"v":1652200},{"d":"2012-11-02","o":38.76,"h":38.86,"l":38.15,"c":38.28,"v":2610900},{"d":"2012-11-05","o":38.27,"h":39,"l":38.1,"c":38.96,"v":1594200},{"d":"2012-11-06","o":39,"h":39.26,"l":38.78,"c":38.87,"v":2177500},{"d":"2012-11-07","o":38.46,"h":38.67,"l":37.39,"c":37.57,"v":2690400},{"d":"2012-11-08","o":37.7,"h":37.9,"l":37,"c":37.07,"v":1616900},{"d":"2012-11-09","o":36.96,"h":37.12,"l":36.16,"c":36.4,"v":2882800},{"d":"2012-11-12","o":36.56,"h":36.79,"l":36.03,"c":36.57,"v":1384200},{"d":"2012-11-13","o":36.28,"h":36.89,"l":36.11,"c":36.31,"v":1483000},{"d":"2012-11-14","o":36.5,"h":36.61,"l":35.27,"c":35.38,"v":1932600},{"d":"2012-11-15","o":35.41,"h":36.59,"l":35.07,"c":36.23,"v":4910300},{"d":"2012-11-16","o":36.24,"h":36.57,"l":35.52,"c":36.1,"v":2172800},{"d":"2012-11-19","o":36.68,"h":36.68,"l":35.83,"c":35.87,"v":2051200},{"d":"2012-11-20","o":35.84,"h":36.62,"l":35.51,"c":35.63,"v":2786600},{"d":"2012-11-21","o":35.78,"h":36.15,"l":35.59,"c":35.83,"v":1426800},{"d":"2012-11-23","o":36.07,"h":36.2,"l":35.75,"c":35.97,"v":885800},{"d":"2012-11-26","o":35.94,"h":36.46,"l":35.5,"c":35.73,"v":1950400},{"d":"2012-11-27","o":35.78,"h":35.79,"l":34.09,"c":34.57,"v":4867100},{"d":"2012-11-28","o":34.8,"h":35.96,"l":34.74,"c":35.88,"v":3804100},{"d":"2012-11-29","o":36.05,"h":36.45,"l":35.68,"c":36.24,"v":2108500},{"d":"2012-11-30","o":36.26,"h":36.71,"l":36.02,"c":36.62,"v":2546500},{"d":"2012-12-03","o":36.73,"h":36.75,"l":35.78,"c":36.1,"v":2574900},{"d":"2012-12-04","o":36.18,"h":36.27,"l":35.65,"c":36,"v":1547400},{"d":"2012-12-05","o":35.97,"h":36,"l":35.02,"c":35.5,"v":2413300},{"d":"2012-12-06","o":37.87,"h":39.43,"l":37.82,"c":39.06,"v":7575700},{"d":"2012-12-07","o":38.94,"h":39.2,"l":38.5,"c":38.82,"v":3205800},{"d":"2012-12-10","o":38.73,"h":39.37,"l":38.6,"c":39.2,"v":2481700},{"d":"2012-12-11","o":39.42,"h":39.82,"l":38.87,"c":39.6,"v":2888700},{"d":"2012-12-12","o":39.52,"h":40.61,"l":39.51,"c":39.97,"v":4205700},{"d":"2012-12-13","o":39.82,"h":40.27,"l":39.01,"c":39.09,"v":2206200},{"d":"2012-12-14","o":39,"h":39.51,"l":38.66,"c":38.96,"v":2244900},{"d":"2012-12-17","o":39.02,"h":39.72,"l":38.51,"c":39.46,"v":2777200},{"d":"2012-12-18","o":39.53,"h":41.11,"l":39.46,"c":40.94,"v":4522200},{"d":"2012-12-19","o":41.15,"h":41.66,"l":40.92,"c":41.41,"v":4074000},{"d":"2012-12-20","o":41.36,"h":41.88,"l":40.82,"c":41.86,"v":2485400},{"d":"2012-12-21","o":40.79,"h":41.78,"l":40.28,"c":41.76,"v":3003100},{"d":"2012-12-24","o":41.61,"h":41.72,"l":41.17,"c":41.39,"v":625300},{"d":"2012-12-26","o":41.34,"h":41.67,"l":41.01,"c":41.25,"v":1573300},{"d":"2012-12-27","o":41.34,"h":41.56,"l":40.27,"c":41.03,"v":2467100},{"d":"2012-12-28","o":40.8,"h":41,"l":40.36,"c":40.4,"v":1633600},{"d":"2012-12-31","o":40.31,"h":41.01,"l":40.05,"c":40.91,"v":2065400},{"d":"2013-01-02","o":41.86,"h":42.53,"l":41.8,"c":42.16,"v":2468800},{"d":"2013-01-03","o":41.89,"h":41.99,"l":40.83,"c":40.95,"v":2091900},{"d":"2013-01-04","o":40.48,"h":40.65,"l":39.95,"c":40.43,"v":2244300},{"d":"2013-01-07","o":40.23,"h":40.94,"l":40.22,"c":40.77,"v":2653000},{"d":"2013-01-08","o":40.88,"h":40.91,"l":39.86,"c":40.14,"v":2885000},{"d":"2013-01-09","o":40.34,"h":40.37,"l":39.48,"c":39.7,"v":2991900},{"d":"2013-01-10","o":39.98,"h":39.98,"l":39.22,"c":39.5,"v":3078500},{"d":"2013-01-11","o":39.64,"h":39.7,"l":39.11,"c":39.59,"v":1825200},{"d":"2013-01-14","o":39.49,"h":40.08,"l":39.3,"c":39.99,"v":1734900},{"d":"2013-01-15","o":39.67,"h":39.76,"l":39.03,"c":39.66,"v":1633700},{"d":"2013-01-16","o":39.34,"h":39.56,"l":39,"c":39.37,"v":1781400},{"d":"2013-01-17","o":39.64,"h":39.86,"l":39.47,"c":39.75,"v":2147400},{"d":"2013-01-18","o":39.73,"h":39.97,"l":39.5,"c":39.96,"v":1549600},{"d":"2013-01-22","o":40,"h":40.52,"l":39.48,"c":39.93,"v":2802700},{"d":"2013-01-23","o":40.18,"h":40.48,"l":39.73,"c":40.06,"v":2116800},{"d":"2013-01-24","o":40.12,"h":40.84,"l":40.05,"c":40.56,"v":2333200},{"d":"2013-01-25","o":40.8,"h":41.49,"l":40.69,"c":41.15,"v":2563700},{"d":"2013-01-28","o":41.27,"h":41.39,"l":40.3,"c":40.69,"v":2039600},{"d":"2013-01-29","o":40.5,"h":40.71,"l":39.72,"c":40.18,"v":1927000},{"d":"2013-01-30","o":40.25,"h":40.69,"l":40.17,"c":40.4,"v":1270600},{"d":"2013-01-31","o":40.26,"h":40.9,"l":40.26,"c":40.71,"v":1335900},{"d":"2013-02-01","o":40.92,"h":41.99,"l":40.89,"c":41.81,"v":2836000},{"d":"2013-02-04","o":41.57,"h":41.87,"l":41.09,"c":41.36,"v":3389400},{"d":"2013-02-05","o":41.46,"h":41.49,"l":41.02,"c":41.05,"v":2141900},{"d":"2013-02-06","o":41.16,"h":42,"l":41.16,"c":41.58,"v":5905000},{"d":"2013-02-07","o":33.8,"h":35.49,"l":33.55,"c":35.26,"v":27195100},{"d":"2013-02-08","o":35.5,"h":35.58,"l":34.78,"c":35.42,"v":7051500},{"d":"2013-02-11","o":35.56,"h":35.64,"l":34.9,"c":35.31,"v":7253000},{"d":"2013-02-12","o":35.36,"h":36.91,"l":35.08,"c":36.74,"v":9682900},{"d":"2013-02-13","o":36.82,"h":37.44,"l":36.08,"c":37.31,"v":6339400},{"d":"2013-02-14","o":37.26,"h":37.93,"l":36.63,"c":37.87,"v":5146400},{"d":"2013-02-15","o":37.83,"h":39,"l":37.83,"c":38.49,"v":6736900},{"d":"2013-02-19","o":38.44,"h":38.81,"l":38.07,"c":38.58,"v":3906300},{"d":"2013-02-20","o":38.62,"h":38.76,"l":37.37,"c":37.4,"v":4099700},{"d":"2013-02-21","o":37.3,"h":37.53,"l":36.47,"c":37.07,"v":2987600},{"d":"2013-02-22","o":37.17,"h":37.41,"l":36,"c":36.27,"v":5544700},{"d":"2013-02-25","o":37.18,"h":37.3,"l":36.31,"c":36.31,"v":4466700},{"d":"2013-02-26","o":36.36,"h":36.73,"l":36,"c":36.36,"v":2212500},{"d":"2013-02-27","o":36.36,"h":36.78,"l":36.05,"c":36.58,"v":2411600},{"d":"2013-02-28","o":36.6,"h":37.19,"l":36.6,"c":36.96,"v":2756900},{"d":"2013-03-01","o":36.7,"h":36.83,"l":36.15,"c":36.65,"v":2846400},{"d":"2013-03-04","o":36.64,"h":37.74,"l":36.56,"c":37.4,"v":2814800},{"d":"2013-03-05","o":37.48,"h":37.9,"l":37.15,"c":37.49,"v":2169700},{"d":"2013-03-06","o":37.54,"h":38.19,"l":37.3,"c":37.53,"v":2882600},{"d":"2013-03-07","o":37.7,"h":37.75,"l":37.05,"c":37.28,"v":3385700},{"d":"2013-03-08","o":37.38,"h":37.55,"l":37,"c":37.24,"v":2655200},{"d":"2013-03-11","o":37.22,"h":37.49,"l":34.94,"c":35.6,"v":13469900},{"d":"2013-03-12","o":35.48,"h":35.54,"l":34.55,"c":34.77,"v":8246200},{"d":"2013-03-13","o":34.89,"h":34.92,"l":34.3,"c":34.66,"v":4262500},{"d":"2013-03-14","o":34.75,"h":35.09,"l":34.45,"c":34.66,"v":3524600},{"d":"2013-03-15","o":35.35,"h":35.41,"l":34.54,"c":34.69,"v":6118400},{"d":"2013-03-18","o":34.3,"h":35.03,"l":34.26,"c":34.55,"v":3929900},{"d":"2013-03-19","o":34.55,"h":35.07,"l":34.26,"c":34.67,"v":4511000},{"d":"2013-03-20","o":35.09,"h":35.6,"l":34.81,"c":35.45,"v":4430200},{"d":"2013-03-21","o":35.06,"h":35.51,"l":34.87,"c":35.01,"v":2368700},{"d":"2013-03-22","o":35.2,"h":35.28,"l":34.69,"c":34.78,"v":2174300},{"d":"2013-03-25","o":34.79,"h":34.99,"l":34.35,"c":34.4,"v":3285500},{"d":"2013-03-26","o":34.61,"h":35.15,"l":34.54,"c":35.08,"v":2589500},{"d":"2013-03-27","o":34.98,"h":35.21,"l":34.56,"c":35.16,"v":1497000},{"d":"2013-03-28","o":35.07,"h":35.34,"l":34.85,"c":35.32,"v":1904100},{"d":"2013-04-01","o":35.37,"h":35.41,"l":34.81,"c":34.9,"v":2191500},{"d":"2013-04-02","o":35.04,"h":35.35,"l":34.79,"c":34.84,"v":2087900},{"d":"2013-04-03","o":34.9,"h":35.15,"l":34.68,"c":34.78,"v":2529700},{"d":"2013-04-04","o":34.64,"h":34.84,"l":34.03,"c":34.06,"v":4128600},{"d":"2013-04-05","o":33.65,"h":34.58,"l":33.46,"c":34.18,"v":4049700},{"d":"2013-04-08","o":34.28,"h":34.52,"l":33.92,"c":34.49,"v":2194700},{"d":"2013-04-09","o":34.48,"h":34.79,"l":34.36,"c":34.67,"v":3217400},{"d":"2013-04-10","o":34.83,"h":36.17,"l":34.81,"c":36.04,"v":4245100},{"d":"2013-04-11","o":36,"h":36.14,"l":35.59,"c":35.79,"v":2445200},{"d":"2013-04-12","o":35.71,"h":35.89,"l":35.21,"c":35.41,"v":2230500},{"d":"2013-04-15","o":35.14,"h":35.31,"l":34.29,"c":34.44,"v":2602400},{"d":"2013-04-16","o":34.74,"h":35.01,"l":34.56,"c":34.79,"v":2798700},{"d":"2013-04-17","o":34.46,"h":34.97,"l":33.86,"c":34.18,"v":2850400},{"d":"2013-04-18","o":34.13,"h":34.22,"l":33.27,"c":33.74,"v":4051200},{"d":"2013-04-19","o":33.6,"h":33.7,"l":33.36,"c":33.55,"v":2938800},{"d":"2013-04-22","o":32.72,"h":34.73,"l":32.63,"c":34.28,"v":3797400},{"d":"2013-04-23","o":34.57,"h":35.6,"l":34.54,"c":35.47,"v":3354700},{"d":"2013-04-24","o":35.39,"h":36.36,"l":35.15,"c":36.09,"v":7071700},{"d":"2013-04-25","o":42.25,"h":43.68,"l":41.81,"c":42.48,"v":16795800},{"d":"2013-04-26","o":42.28,"h":42.85,"l":41.63,"c":42.61,"v":5641900},{"d":"2013-04-29","o":42.48,"h":43.22,"l":42.26,"c":43.03,"v":3296100},{"d":"2013-04-30","o":43.09,"h":44.21,"l":42.99,"c":43.91,"v":3887000},{"d":"2013-05-01","o":43.87,"h":44.15,"l":43.47,"c":43.64,"v":2015600},{"d":"2013-05-02","o":43.52,"h":44.47,"l":43.52,"c":44.32,"v":1968000},{"d":"2013-05-03","o":44.79,"h":45.71,"l":44.5,"c":45.27,"v":2442400},{"d":"2013-05-06","o":45.29,"h":45.48,"l":44.75,"c":45.06,"v":1709900},{"d":"2013-05-07","o":45.31,"h":45.82,"l":44.88,"c":45.15,"v":1514600},{"d":"2013-05-08","o":44.83,"h":45.44,"l":44.75,"c":45.29,"v":2051700},{"d":"2013-05-09","o":45.28,"h":45.85,"l":45.01,"c":45.61,"v":2219800},{"d":"2013-05-10","o":45.86,"h":46.88,"l":45.47,"c":46.7,"v":2711800},{"d":"2013-05-13","o":46.41,"h":47.53,"l":46.15,"c":46.71,"v":2610200},{"d":"2013-05-14","o":46.65,"h":47.07,"l":46.5,"c":46.9,"v":1474700},{"d":"2013-05-15","o":46.61,"h":48.44,"l":46.42,"c":48.03,"v":2880200},{"d":"2013-05-16","o":48,"h":48.47,"l":46.72,"c":46.93,"v":3003600},{"d":"2013-05-17","o":47.45,"h":47.75,"l":47.08,"c":47.49,"v":2257700},{"d":"2013-05-20","o":47.49,"h":48.22,"l":47.4,"c":47.89,"v":1728900},{"d":"2013-05-21","o":47.85,"h":47.99,"l":47.06,"c":47.28,"v":1957200},{"d":"2013-05-22","o":47.42,"h":47.83,"l":45.87,"c":46.12,"v":2980500},{"d":"2013-05-23","o":45.94,"h":46.58,"l":45.72,"c":46.35,"v":1818300},{"d":"2013-05-24","o":45.93,"h":46.14,"l":45.45,"c":46.04,"v":1203100},{"d":"2013-05-28","o":46.52,"h":46.98,"l":46.18,"c":46.56,"v":1979700},{"d":"2013-05-29","o":46.37,"h":46.89,"l":46.05,"c":46.36,"v":2593600},{"d":"2013-05-30","o":46.38,"h":47.7,"l":46.36,"c":47.09,"v":2904900},{"d":"2013-05-31","o":46.78,"h":47.34,"l":46.11,"c":46.12,"v":2721800},{"d":"2013-06-03","o":46.22,"h":46.44,"l":44.91,"c":45.91,"v":2536800},{"d":"2013-06-04","o":45.92,"h":46.18,"l":44.61,"c":44.65,"v":2489100},{"d":"2013-06-05","o":44.58,"h":45.06,"l":44.17,"c":44.3,"v":1669700},{"d":"2013-06-06","o":44.3,"h":44.7,"l":43.91,"c":44.56,"v":1320200},{"d":"2013-06-07","o":44.97,"h":45.28,"l":44.61,"c":45.26,"v":1038200},{"d":"2013-06-10","o":45.19,"h":45.19,"l":44.39,"c":44.75,"v":1093800},{"d":"2013-06-11","o":44.33,"h":44.51,"l":43.75,"c":43.84,"v":1746400},{"d":"2013-06-12","o":43.9,"h":43.99,"l":42.21,"c":42.52,"v":3188700},{"d":"2013-06-13","o":42.42,"h":42.86,"l":41.66,"c":42.64,"v":2620700},{"d":"2013-06-14","o":42.68,"h":43.17,"l":42.09,"c":42.56,"v":1614200},{"d":"2013-06-17","o":43.07,"h":43.65,"l":42.78,"c":42.94,"v":1644300},{"d":"2013-06-18","o":42.58,"h":43.02,"l":42.44,"c":42.84,"v":1647000},{"d":"2013-06-19","o":42.92,"h":43.14,"l":42.49,"c":42.56,"v":1422100},{"d":"2013-06-20","o":41.99,"h":42.48,"l":41.12,"c":41.25,"v":1769000},{"d":"2013-06-21","o":41.46,"h":41.69,"l":40.46,"c":40.75,"v":3171600},{"d":"2013-06-24","o":40.47,"h":41.69,"l":40.08,"c":41.41,"v":2489300},{"d":"2013-06-25","o":42.07,"h":42.38,"l":41.74,"c":41.91,"v":2030600},{"d":"2013-06-26","o":42.18,"h":43.1,"l":42,"c":42.76,"v":1931600},{"d":"2013-06-27","o":42.9,"h":43.1,"l":42.67,"c":42.69,"v":1136900},{"d":"2013-06-28","o":42.43,"h":43,"l":42.28,"c":42.55,"v":1660100},{"d":"2013-07-01","o":42.74,"h":43.04,"l":42.5,"c":42.97,"v":1816600},{"d":"2013-07-02","o":42.97,"h":43.16,"l":42.21,"c":42.55,"v":1767900},{"d":"2013-07-03","o":42.28,"h":43.01,"l":42.17,"c":42.69,"v":462600},{"d":"2013-07-05","o":42.98,"h":43.29,"l":42.57,"c":43.03,"v":949800},{"d":"2013-07-08","o":43.27,"h":43.45,"l":42.77,"c":43.03,"v":1473900},{"d":"2013-07-09","o":43.19,"h":43.65,"l":42.72,"c":43.56,"v":2120100},{"d":"2013-07-10","o":43.54,"h":43.74,"l":42.98,"c":43.52,"v":1638800},{"d":"2013-07-11","o":43.91,"h":44.61,"l":43.72,"c":44.5,"v":1866300},{"d":"2013-07-12","o":44.65,"h":45.2,"l":44.47,"c":44.92,"v":1474600},{"d":"2013-07-15","o":44.83,"h":44.93,"l":44.23,"c":44.69,"v":1034700},{"d":"2013-07-16","o":44.8,"h":45.07,"l":44.17,"c":44.42,"v":1474000},{"d":"2013-07-17","o":44.49,"h":45.18,"l":44.49,"c":45.09,"v":1171600},{"d":"2013-07-18","o":45.25,"h":45.65,"l":45.19,"c":45.34,"v":1563800},{"d":"2013-07-19","o":45.34,"h":45.4,"l":44.7,"c":44.81,"v":1472600},{"d":"2013-07-22","o":45.1,"h":45.1,"l":43.7,"c":44.1,"v":2973200},{"d":"2013-07-23","o":44.19,"h":44.35,"l":43.41,"c":44.25,"v":2335000},{"d":"2013-07-24","o":44.71,"h":44.81,"l":43.83,"c":43.87,"v":3606700},{"d":"2013-07-25","o":42.5,"h":45.59,"l":42.4,"c":45.19,"v":4888300},{"d":"2013-07-26","o":44.86,"h":47.28,"l":44.86,"c":47.23,"v":4125900},{"d":"2013-07-29","o":47.05,"h":47.1,"l":46.33,"c":46.75,"v":2444900},{"d":"2013-07-30","o":46.9,"h":47.11,"l":46.47,"c":47.07,"v":2017500},{"d":"2013-07-31","o":47.21,"h":47.49,"l":46.82,"c":47.2,"v":1932000},{"d":"2013-08-01","o":47.51,"h":47.77,"l":47.34,"c":47.64,"v":1638700},{"d":"2013-08-02","o":47.78,"h":47.78,"l":46.66,"c":46.85,"v":1217100},{"d":"2013-08-05","o":46.69,"h":46.97,"l":46.46,"c":46.9,"v":1503700},{"d":"2013-08-06","o":46.73,"h":46.95,"l":46.17,"c":46.26,"v":1414200},{"d":"2013-08-07","o":46.13,"h":46.2,"l":45.63,"c":46.09,"v":1383200},{"d":"2013-08-08","o":46.24,"h":46.67,"l":45.9,"c":46.63,"v":1305400},{"d":"2013-08-09","o":46.7,"h":46.98,"l":46.15,"c":46.52,"v":1009800},{"d":"2013-08-12","o":46.22,"h":47.17,"l":46.13,"c":46.71,"v":1287200},{"d":"2013-08-13","o":46.71,"h":47.19,"l":46.36,"c":46.94,"v":995000},{"d":"2013-08-14","o":46.94,"h":47.12,"l":46.45,"c":46.81,"v":929500},{"d":"2013-08-15","o":46.35,"h":46.35,"l":45.75,"c":46.19,"v":1716300},{"d":"2013-08-16","o":46,"h":46.34,"l":45.75,"c":45.91,"v":1621900},{"d":"2013-08-19","o":45.95,"h":46.37,"l":45.53,"c":46,"v":1368800},{"d":"2013-08-20","o":46.02,"h":46.33,"l":45.76,"c":46.21,"v":908800},{"d":"2013-08-21","o":45.74,"h":46.44,"l":45.68,"c":46.29,"v":1361400},{"d":"2013-08-22","o":46.34,"h":47.43,"l":46.08,"c":47.3,"v":919200},{"d":"2013-08-23","o":47.44,"h":47.44,"l":46.73,"c":47.1,"v":1310400},{"d":"2013-08-26","o":47.02,"h":47.1,"l":46.44,"c":46.6,"v":861900},{"d":"2013-08-27","o":46.13,"h":46.57,"l":45.86,"c":46.3,"v":1603800},{"d":"2013-08-28","o":46.33,"h":46.69,"l":46.15,"c":46.41,"v":1278900},{"d":"2013-08-29","o":46.19,"h":46.8,"l":46.01,"c":46.5,"v":1139300},{"d":"2013-08-30","o":46.49,"h":46.49,"l":45.82,"c":45.98,"v":1068500},{"d":"2013-09-03","o":46.4,"h":47.05,"l":46.4,"c":46.85,"v":1172900},{"d":"2013-09-04","o":47.06,"h":47.66,"l":46.43,"c":47.43,"v":1321300},{"d":"2013-09-05","o":47.29,"h":48.01,"l":47.24,"c":47.92,"v":1123300},{"d":"2013-09-06","o":48.11,"h":48.2,"l":46.76,"c":47.58,"v":1576700},{"d":"2013-09-09","o":47.67,"h":49.1,"l":47.67,"c":48.89,"v":2217400},{"d":"2013-09-10","o":49.1,"h":49.46,"l":48.89,"c":49.43,"v":1711800},{"d":"2013-09-11","o":49.4,"h":50.21,"l":49.2,"c":50.13,"v":2043000},{"d":"2013-09-12","o":50.03,"h":50.71,"l":49.81,"c":50.57,"v":1582300},{"d":"2013-09-13","o":50.81,"h":51.32,"l":50.59,"c":51.27,"v":2276600},{"d":"2013-09-16","o":51.67,"h":51.93,"l":51.29,"c":51.37,"v":1756800},{"d":"2013-09-17","o":51.35,"h":51.74,"l":51.12,"c":51.58,"v":1191800},{"d":"2013-09-18","o":51.9,"h":52.48,"l":51.64,"c":52.38,"v":2543000},{"d":"2013-09-19","o":52.55,"h":53.03,"l":52.3,"c":52.77,"v":2987000},{"d":"2013-09-20","o":52.91,"h":53.2,"l":52.33,"c":52.71,"v":3157400},{"d":"2013-09-23","o":52.69,"h":52.95,"l":51.89,"c":51.98,"v":3218400},{"d":"2013-09-24","o":52.04,"h":52.41,"l":51.81,"c":51.93,"v":1781300},{"d":"2013-09-25","o":52.07,"h":52.43,"l":51.56,"c":52.08,"v":1573700},{"d":"2013-09-26","o":52.36,"h":52.92,"l":52.21,"c":52.77,"v":1121600},{"d":"2013-09-27","o":51.7,"h":52.39,"l":51.47,"c":51.75,"v":1854000},{"d":"2013-09-30","o":51.31,"h":51.89,"l":50.85,"c":51.7,"v":1504200},{"d":"2013-10-01","o":51.74,"h":52.44,"l":51.51,"c":52.42,"v":1167300},{"d":"2013-10-02","o":51.88,"h":52.34,"l":51.58,"c":52.22,"v":1066400},{"d":"2013-10-03","o":52.27,"h":52.4,"l":50.93,"c":51.16,"v":1500300},{"d":"2013-10-04","o":51.31,"h":52.47,"l":51.18,"c":52.32,"v":1524200},{"d":"2013-10-07","o":52.2,"h":52.73,"l":51.64,"c":51.67,"v":1267300},{"d":"2013-10-08","o":51.55,"h":51.87,"l":49.9,"c":50,"v":1488300},{"d":"2013-10-09","o":50.25,"h":50.33,"l":48.31,"c":49.3,"v":2214100},{"d":"2013-10-10","o":49.74,"h":51.32,"l":49.65,"c":51.06,"v":2058700},{"d":"2013-10-11","o":51.04,"h":52.12,"l":51.02,"c":51.89,"v":1520500},{"d":"2013-10-14","o":51.64,"h":51.99,"l":51.13,"c":51.89,"v":977700},{"d":"2013-10-15","o":51.3,"h":52.29,"l":51,"c":51.31,"v":1630800},{"d":"2013-10-16","o":51.67,"h":52.11,"l":51.55,"c":51.81,"v":1401100},{"d":"2013-10-17","o":52.29,"h":52.5,"l":51.79,"c":52.04,"v":1397600},{"d":"2013-10-18","o":52.17,"h":52.43,"l":51.97,"c":52.15,"v":2230900},{"d":"2013-10-21","o":52.28,"h":52.64,"l":51.98,"c":52.2,"v":1749900},{"d":"2013-10-22","o":51.87,"h":53.61,"l":51.87,"c":53.39,"v":2454800},{"d":"2013-10-23","o":52.44,"h":52.81,"l":51.75,"c":51.87,"v":5563600},{"d":"2013-10-24","o":46.79,"h":47.58,"l":45.96,"c":46.06,"v":12288100},{"d":"2013-10-25","o":46.82,"h":47.07,"l":45.11,"c":45.88,"v":5556500},{"d":"2013-10-28","o":45.34,"h":46.07,"l":45.19,"c":45.78,"v":3513100},{"d":"2013-10-29","o":46.08,"h":46.75,"l":45.79,"c":46.57,"v":2880600},{"d":"2013-10-30","o":46.53,"h":46.79,"l":45.45,"c":45.55,"v":2890200},{"d":"2013-10-31","o":45.54,"h":46.07,"l":44.7,"c":44.76,"v":3521600},{"d":"2013-11-01","o":45.01,"h":45.41,"l":44.77,"c":45.07,"v":2495800},{"d":"2013-11-04","o":45.13,"h":45.9,"l":45.07,"c":45.67,"v":1860100},{"d":"2013-11-05","o":45.34,"h":45.66,"l":44.79,"c":45.21,"v":1967700},{"d":"2013-11-06","o":45.31,"h":45.48,"l":44.84,"c":45.16,"v":1214100},{"d":"2013-11-07","o":45.36,"h":45.42,"l":44.4,"c":44.48,"v":1905300},{"d":"2013-11-08","o":44.57,"h":45.27,"l":44.55,"c":45.27,"v":2033200},{"d":"2013-11-11","o":45.11,"h":45.34,"l":44.78,"c":45.24,"v":1365200},{"d":"2013-11-12","o":45.09,"h":45.31,"l":44.94,"c":45.11,"v":1236100},{"d":"2013-11-13","o":45.03,"h":46.66,"l":44.86,"c":46.53,"v":2323200},{"d":"2013-11-14","o":46.41,"h":46.85,"l":46.01,"c":46.17,"v":1326200},{"d":"2013-11-15","o":46.11,"h":46.31,"l":45.62,"c":45.76,"v":1595900},{"d":"2013-11-18","o":45.67,"h":46.23,"l":45.6,"c":45.73,"v":1231700},{"d":"2013-11-19","o":45.77,"h":46.02,"l":45.13,"c":45.35,"v":1232400},{"d":"2013-11-20","o":45.46,"h":45.78,"l":45.02,"c":45.22,"v":1308100},{"d":"2013-11-21","o":45,"h":45.04,"l":44.25,"c":44.45,"v":2680600},{"d":"2013-11-22","o":44.59,"h":44.79,"l":44.08,"c":44.2,"v":1689300},{"d":"2013-11-25","o":44.45,"h":45.32,"l":44.01,"c":44.63,"v":2106000},{"d":"2013-11-26","o":44.74,"h":44.84,"l":44.19,"c":44.27,"v":1582400},{"d":"2013-11-27","o":44.24,"h":44.9,"l":44.23,"c":44.4,"v":1115300},{"d":"2013-11-29","o":44.4,"h":44.88,"l":44.33,"c":44.72,"v":685100},{"d":"2013-12-02","o":44.71,"h":44.71,"l":44,"c":44.11,"v":2241700},{"d":"2013-12-03","o":43.92,"h":45.75,"l":43.87,"c":45.65,"v":3123100},{"d":"2013-12-04","o":45.33,"h":46.55,"l":45.2,"c":45.86,"v":3379900},{"d":"2013-12-05","o":45.91,"h":45.91,"l":44.76,"c":45.12,"v":2563700},{"d":"2013-12-06","o":45.68,"h":45.74,"l":44.55,"c":44.95,"v":2184100},{"d":"2013-12-09","o":43.99,"h":44.85,"l":43.81,"c":44.35,"v":3802000},{"d":"2013-12-10","o":44.27,"h":45.36,"l":44.04,"c":45.01,"v":2931800},{"d":"2013-12-11","o":45.1,"h":45.38,"l":44.41,"c":44.44,"v":1819000},{"d":"2013-12-12","o":44.35,"h":44.6,"l":43.74,"c":43.76,"v":2355600},{"d":"2013-12-13","o":44.13,"h":45.88,"l":44.1,"c":45.72,"v":3620000},{"d":"2013-12-16","o":45.82,"h":45.86,"l":45.02,"c":45.39,"v":2056800},{"d":"2013-12-17","o":45.37,"h":45.84,"l":45.22,"c":45.58,"v":1103400},{"d":"2013-12-18","o":45.61,"h":46.79,"l":45.39,"c":46.55,"v":3887900},{"d":"2013-12-19","o":46.52,"h":46.71,"l":46.24,"c":46.6,"v":1998000},{"d":"2013-12-20","o":46.81,"h":47.9,"l":46.63,"c":47.7,"v":3855900},{"d":"2013-12-23","o":47.7,"h":47.9,"l":47.06,"c":47.51,"v":1741900},{"d":"2013-12-24","o":47.43,"h":47.74,"l":47.34,"c":47.73,"v":591100},{"d":"2013-12-26","o":47.9,"h":47.97,"l":46.91,"c":47.3,"v":1180100},{"d":"2013-12-27","o":47.31,"h":47.43,"l":46.74,"c":46.88,"v":1399300},{"d":"2013-12-30","o":46.97,"h":47.23,"l":46.58,"c":46.94,"v":1226500},{"d":"2013-12-31","o":46.98,"h":47.41,"l":46.89,"c":47.18,"v":990600},{"d":"2014-01-02","o":47.11,"h":47.18,"l":46.42,"c":46.53,"v":935100},{"d":"2014-01-03","o":46.68,"h":46.96,"l":46.27,"c":46.45,"v":960400},{"d":"2014-01-06","o":46.4,"h":46.58,"l":45.8,"c":46.11,"v":1754500},{"d":"2014-01-07","o":46.25,"h":47.14,"l":46.01,"c":47.01,"v":1480000},{"d":"2014-01-08","o":46.99,"h":47.26,"l":46.65,"c":46.68,"v":2228500},{"d":"2014-01-09","o":46.78,"h":47.91,"l":46.77,"c":47.62,"v":1686600},{"d":"2014-01-10","o":47.78,"h":48.24,"l":47.63,"c":48.2,"v":1425400},{"d":"2014-01-13","o":48.17,"h":48.17,"l":45.86,"c":46.3,"v":2134400},{"d":"2014-01-14","o":46.27,"h":47.52,"l":46.22,"c":47.44,"v":1538600},{"d":"2014-01-15","o":47.56,"h":49.49,"l":47.35,"c":49.15,"v":2829200},{"d":"2014-01-16","o":49.2,"h":49.22,"l":48.25,"c":48.74,"v":1180900},{"d":"2014-01-17","o":48.7,"h":49.06,"l":48.36,"c":48.58,"v":1369000},{"d":"2014-01-21","o":48.82,"h":49,"l":48.35,"c":48.95,"v":1227900},{"d":"2014-01-22","o":48.93,"h":49.45,"l":48.68,"c":49.18,"v":1724400},{"d":"2014-01-23","o":48.77,"h":49.71,"l":48.53,"c":49.61,"v":2466300},{"d":"2014-01-24","o":49.35,"h":49.39,"l":48.12,"c":48.34,"v":1974700},{"d":"2014-01-27","o":48.49,"h":48.72,"l":47.37,"c":47.84,"v":1652400},{"d":"2014-01-28","o":47.81,"h":48.49,"l":47.64,"c":48.35,"v":1162600},{"d":"2014-01-29","o":47.98,"h":48.34,"l":47.41,"c":47.55,"v":1379600},{"d":"2014-01-30","o":47.94,"h":48.68,"l":47.68,"c":48.47,"v":1326700},{"d":"2014-01-31","o":47.97,"h":48.07,"l":47.46,"c":47.68,"v":1884400},{"d":"2014-02-03","o":48.88,"h":49.5,"l":45.59,"c":46.01,"v":6603000},{"d":"2014-02-04","o":46.37,"h":46.96,"l":46.09,"c":46.49,"v":3047400},{"d":"2014-02-05","o":46.43,"h":47.79,"l":46.2,"c":47.42,"v":5598500},{"d":"2014-02-06","o":54.99,"h":57.76,"l":54.8,"c":57.18,"v":14583100},{"d":"2014-02-07","o":56.99,"h":57.2,"l":56.25,"c":56.64,"v":4848800},{"d":"2014-02-10","o":56.41,"h":58.05,"l":56.41,"c":58.01,"v":4644400},{"d":"2014-02-11","o":58.12,"h":59.95,"l":57.86,"c":59.79,"v":4895000},{"d":"2014-02-12","o":59.77,"h":61.11,"l":59.07,"c":59.14,"v":4759400},{"d":"2014-02-13","o":58.64,"h":59.94,"l":58.63,"c":59.71,"v":3855100},{"d":"2014-02-14","o":59.66,"h":60.17,"l":58.81,"c":60.03,"v":6326700},{"d":"2014-02-18","o":59.79,"h":60.81,"l":59.72,"c":60.62,"v":2775000},{"d":"2014-02-19","o":60.61,"h":60.81,"l":60.04,"c":60.52,"v":2928800},{"d":"2014-02-20","o":60.7,"h":61.61,"l":60.5,"c":61.55,"v":2139700},{"d":"2014-02-21","o":61.65,"h":62.5,"l":61.27,"c":61.73,"v":2487000},{"d":"2014-02-24","o":61.65,"h":63.14,"l":61.41,"c":62.64,"v":3047200},{"d":"2014-02-25","o":62.75,"h":62.88,"l":61.51,"c":61.67,"v":2312500},{"d":"2014-02-26","o":61.94,"h":62.41,"l":61.42,"c":61.48,"v":2390600},{"d":"2014-02-27","o":61.8,"h":62.74,"l":61.8,"c":62.74,"v":2541200},{"d":"2014-02-28","o":62.93,"h":63.15,"l":60.92,"c":61.13,"v":2614200},{"d":"2014-03-03","o":60.49,"h":61.39,"l":60.01,"c":61.26,"v":2165600},{"d":"2014-03-04","o":61.95,"h":62.65,"l":61.77,"c":62.64,"v":1924600},{"d":"2014-03-05","o":62.67,"h":62.79,"l":61.49,"c":61.51,"v":2026800},{"d":"2014-03-06","o":61.79,"h":62.14,"l":61.19,"c":61.37,"v":2075000},{"d":"2014-03-07","o":61.83,"h":62.01,"l":60.75,"c":61,"v":1762800},{"d":"2014-03-10","o":61.19,"h":61.19,"l":59.08,"c":59.39,"v":3222500},{"d":"2014-03-11","o":59.71,"h":60.93,"l":58.88,"c":60.23,"v":2873800},{"d":"2014-03-12","o":59.63,"h":60.48,"l":59,"c":60.44,"v":1785300},{"d":"2014-03-13","o":60.64,"h":60.95,"l":58.67,"c":59.03,"v":1473100},{"d":"2014-03-14","o":58.74,"h":59.93,"l":58.54,"c":59.53,"v":1439400},{"d":"2014-03-17","o":59.96,"h":60.71,"l":59.48,"c":59.8,"v":1273600},{"d":"2014-03-18","o":59.84,"h":60.9,"l":59.69,"c":60.61,"v":1738800},{"d":"2014-03-19","o":60.54,"h":60.89,"l":59.89,"c":60.11,"v":1910200},{"d":"2014-03-20","o":59.7,"h":62.92,"l":59.7,"c":61.96,"v":4060900},{"d":"2014-03-21","o":62.68,"h":62.74,"l":60.47,"c":60.72,"v":3392600},{"d":"2014-03-24","o":60.95,"h":61.16,"l":58.55,"c":59.58,"v":2977600},{"d":"2014-03-25","o":60.1,"h":60.53,"l":56.8,"c":57.86,"v":4488300},{"d":"2014-03-26","o":58.65,"h":58.92,"l":57.21,"c":57.75,"v":2679800},{"d":"2014-03-27","o":57.5,"h":58.63,"l":56.52,"c":58.11,"v":2627900},{"d":"2014-03-28","o":58.44,"h":59.23,"l":57.84,"c":58.24,"v":1446000},{"d":"2014-03-31","o":58.55,"h":59.13,"l":58.05,"c":58.21,"v":1726200},{"d":"2014-04-01","o":58.76,"h":59.71,"l":58.59,"c":59.62,"v":1579600},{"d":"2014-04-02","o":59.62,"h":59.76,"l":58.1,"c":58.18,"v":2434400},{"d":"2014-04-03","o":58.25,"h":58.35,"l":56.23,"c":56.44,"v":2937000},{"d":"2014-04-04","o":57.1,"h":57.1,"l":53.47,"c":54.35,"v":4903600},{"d":"2014-04-07","o":54.12,"h":54.6,"l":53.11,"c":53.84,"v":3551900},{"d":"2014-04-08","o":54,"h":54.76,"l":53.55,"c":54.45,"v":2253900},{"d":"2014-04-09","o":54.75,"h":55.22,"l":54.45,"c":55.18,"v":2470900},{"d":"2014-04-10","o":55.38,"h":55.49,"l":52.82,"c":52.88,"v":3100800},{"d":"2014-04-11","o":52.34,"h":53.4,"l":51.79,"c":52.61,"v":3544400},{"d":"2014-04-14","o":53.1,"h":54.13,"l":52.41,"c":52.96,"v":2105100},{"d":"2014-04-15","o":52.96,"h":53.85,"l":51.67,"c":53.57,"v":2377500},{"d":"2014-04-16","o":53.81,"h":54.55,"l":53.28,"c":54.52,"v":1888300},{"d":"2014-04-17","o":54.33,"h":54.75,"l":53.69,"c":54.3,"v":1367300},{"d":"2014-04-21","o":54.56,"h":54.78,"l":53.84,"c":54.42,"v":989500},{"d":"2014-04-22","o":54.44,"h":55.44,"l":54.19,"c":54.71,"v":1492500},{"d":"2014-04-23","o":54.67,"h":55.1,"l":53.31,"c":53.77,"v":2456500},{"d":"2014-04-24","o":54.51,"h":54.7,"l":52.54,"c":53.35,"v":1753500},{"d":"2014-04-25","o":53.09,"h":53.3,"l":51.67,"c":52.03,"v":2197200},{"d":"2014-04-28","o":52.57,"h":52.75,"l":50.57,"c":51.14,"v":3286400},{"d":"2014-04-29","o":51.35,"h":52.55,"l":50.52,"c":52.48,"v":3595300},{"d":"2014-04-30","o":52.39,"h":53.29,"l":51.65,"c":53.07,"v":1972800},{"d":"2014-05-01","o":53.49,"h":55.17,"l":53.08,"c":54.53,"v":4436400},{"d":"2014-05-02","o":55.24,"h":56.75,"l":53.02,"c":53.18,"v":7190400},{"d":"2014-05-05","o":53.03,"h":54.3,"l":52.54,"c":54.13,"v":2298300},{"d":"2014-05-06","o":53.7,"h":54.24,"l":52.16,"c":52.4,"v":1906800},{"d":"2014-05-07","o":52.48,"h":52.96,"l":51.1,"c":51.86,"v":2600100},{"d":"2014-05-08","o":51.6,"h":52.73,"l":51.42,"c":52.21,"v":2171200},{"d":"2014-05-09","o":52.32,"h":53.07,"l":51.86,"c":52.82,"v":1463400},{"d":"2014-05-12","o":52.94,"h":53.83,"l":52.8,"c":53.43,"v":1873000},{"d":"2014-05-13","o":53.8,"h":54.25,"l":53.19,"c":53.3,"v":1739400},{"d":"2014-05-14","o":54.41,"h":55.2,"l":54.04,"c":54.06,"v":2932000},{"d":"2014-05-15","o":53.84,"h":54.03,"l":52.4,"c":53.51,"v":1811400},{"d":"2014-05-16","o":53.59,"h":53.59,"l":52.51,"c":53.33,"v":1438100},{"d":"2014-05-19","o":53.1,"h":54,"l":52.55,"c":53.34,"v":2320300},{"d":"2014-05-20","o":53.18,"h":53.37,"l":51.99,"c":52.24,"v":2242100},{"d":"2014-05-21","o":52.38,"h":53.97,"l":51.76,"c":53.88,"v":2432300},{"d":"2014-05-22","o":53.92,"h":53.97,"l":53.17,"c":53.48,"v":1175500},{"d":"2014-05-23","o":53.68,"h":53.84,"l":53.08,"c":53.65,"v":894400},{"d":"2014-05-27","o":54.01,"h":54.72,"l":53.86,"c":54.61,"v":1586600},{"d":"2014-05-28","o":54.72,"h":54.79,"l":53.85,"c":54.35,"v":1718600},{"d":"2014-05-29","o":54.4,"h":54.92,"l":54.04,"c":54.77,"v":2006900},{"d":"2014-05-30","o":54.89,"h":54.92,"l":54.01,"c":54.34,"v":1301700},{"d":"2014-06-02","o":54.56,"h":54.71,"l":53.53,"c":54.36,"v":1474500},{"d":"2014-06-03","o":54.05,"h":55.31,"l":53.95,"c":55.09,"v":1796800},{"d":"2014-06-04","o":54.78,"h":55.54,"l":54.51,"c":55.19,"v":1393900},{"d":"2014-06-05","o":55.16,"h":56.1,"l":54.84,"c":55.9,"v":1652900},{"d":"2014-06-06","o":56.31,"h":57.66,"l":56.03,"c":57.47,"v":2697800},{"d":"2014-06-09","o":57.45,"h":58.57,"l":57.37,"c":58.13,"v":2735000},{"d":"2014-06-10","o":57.97,"h":58.36,"l":57.6,"c":58.11,"v":2035500},{"d":"2014-06-11","o":57.78,"h":58.49,"l":57.39,"c":58.3,"v":1179500},{"d":"2014-06-12","o":58.01,"h":58.95,"l":57.78,"c":58.51,"v":1600500},{"d":"2014-06-13","o":58.59,"h":58.98,"l":58.33,"c":58.84,"v":1348100},{"d":"2014-06-16","o":58.74,"h":60.9,"l":58.34,"c":60.25,"v":3429700},{"d":"2014-06-17","o":60.58,"h":61.78,"l":60.36,"c":60.59,"v":3779300},{"d":"2014-06-18","o":60.58,"h":61.13,"l":60.05,"c":61.07,"v":1652800},{"d":"2014-06-19","o":61.19,"h":61.38,"l":60.72,"c":61.33,"v":1306300},{"d":"2014-06-20","o":61.47,"h":61.47,"l":60.76,"c":61.22,"v":1890700},{"d":"2014-06-23","o":61.28,"h":62.35,"l":60.95,"c":62.12,"v":1892900},{"d":"2014-06-24","o":61.83,"h":62.76,"l":61.39,"c":61.61,"v":1210000},{"d":"2014-06-25","o":61.44,"h":61.68,"l":60.62,"c":61.17,"v":1947900},{"d":"2014-06-26","o":61.36,"h":61.44,"l":60.4,"c":61.03,"v":1209500},{"d":"2014-06-27","o":60.92,"h":61.08,"l":60.58,"c":61.01,"v":899100},{"d":"2014-06-30","o":60.97,"h":61.37,"l":60.79,"c":61.06,"v":1119900},{"d":"2014-07-01","o":61.1,"h":61.77,"l":61.06,"c":61.63,"v":1461500},{"d":"2014-07-02","o":61.71,"h":62.11,"l":61.48,"c":61.84,"v":1414700},{"d":"2014-07-03","o":61.95,"h":62.2,"l":61.83,"c":62.01,"v":773700},{"d":"2014-07-07","o":62,"h":62.36,"l":61.66,"c":61.89,"v":1997200},{"d":"2014-07-08","o":61.9,"h":62,"l":59.49,"c":59.75,"v":2666900},{"d":"2014-07-09","o":60.35,"h":61.1,"l":60,"c":60.69,"v":2729300},{"d":"2014-07-10","o":59.75,"h":60.45,"l":59.47,"c":60.07,"v":1403700},{"d":"2014-07-11","o":60.07,"h":60.21,"l":59.76,"c":59.9,"v":2225900},{"d":"2014-07-14","o":60.31,"h":61.34,"l":60.23,"c":60.34,"v":1409500},{"d":"2014-07-15","o":60.06,"h":60.85,"l":59.23,"c":59.72,"v":1379000},{"d":"2014-07-16","o":59.72,"h":59.86,"l":58.8,"c":59.11,"v":1977200},{"d":"2014-07-17","o":58.95,"h":59.58,"l":58.21,"c":58.32,"v":1394300},{"d":"2014-07-18","o":58.63,"h":59.36,"l":58.32,"c":59.24,"v":1612700},{"d":"2014-07-21","o":58.96,"h":59.13,"l":58.37,"c":58.49,"v":1043400},{"d":"2014-07-22","o":58.81,"h":59.22,"l":58.71,"c":58.92,"v":1230700},{"d":"2014-07-23","o":58.98,"h":59.03,"l":58.46,"c":58.49,"v":909600},{"d":"2014-07-24","o":59.53,"h":59.9,"l":59,"c":59.8,"v":2376900},{"d":"2014-07-25","o":59.6,"h":59.85,"l":59.29,"c":59.71,"v":1197200},{"d":"2014-07-28","o":59.82,"h":59.98,"l":59.34,"c":59.44,"v":2399400},{"d":"2014-07-29","o":60.37,"h":60.48,"l":58.89,"c":59,"v":2223400},{"d":"2014-07-30","o":59.55,"h":61.01,"l":59.55,"c":60.73,"v":5178600},{"d":"2014-07-31","o":58.29,"h":61.24,"l":58.13,"c":59.02,"v":5135200},{"d":"2014-08-01","o":58.79,"h":59.65,"l":56.89,"c":57.09,"v":3808600},{"d":"2014-08-04","o":57.1,"h":57.79,"l":56.83,"c":57.62,"v":1697500},{"d":"2014-08-05","o":57.16,"h":57.73,"l":56.42,"c":56.86,"v":1818500},{"d":"2014-08-06","o":56.7,"h":56.94,"l":56.41,"c":56.54,"v":1492600},{"d":"2014-08-07","o":57.09,"h":57.33,"l":56.51,"c":56.55,"v":1258400},{"d":"2014-08-08","o":56.66,"h":57.58,"l":56.4,"c":57.52,"v":1446200},{"d":"2014-08-11","o":57.92,"h":58.2,"l":57.51,"c":57.98,"v":975400},{"d":"2014-08-12","o":57.95,"h":57.96,"l":57.16,"c":57.53,"v":830900},{"d":"2014-08-13","o":57.81,"h":58.73,"l":57.54,"c":58.7,"v":1154100},{"d":"2014-08-14","o":58.63,"h":59.1,"l":58.53,"c":59.01,"v":1402900},{"d":"2014-08-15","o":59.47,"h":59.79,"l":59.02,"c":59.66,"v":2228000},{"d":"2014-08-18","o":60,"h":60.72,"l":59.94,"c":60.7,"v":1255600},{"d":"2014-08-19","o":60.63,"h":60.99,"l":60.54,"c":60.89,"v":880100},{"d":"2014-08-20","o":60.7,"h":61,"l":60.32,"c":60.95,"v":936500},{"d":"2014-08-21","o":60.95,"h":61.16,"l":60.6,"c":60.86,"v":834200},{"d":"2014-08-22","o":60.98,"h":61.16,"l":59.96,"c":60.42,"v":1099700},{"d":"2014-08-25","o":60.42,"h":60.8,"l":60.16,"c":60.49,"v":650400},{"d":"2014-08-26","o":60.41,"h":60.85,"l":60.35,"c":60.56,"v":666600},{"d":"2014-08-27","o":60.84,"h":61.35,"l":60.34,"c":60.5,"v":1466400},{"d":"2014-08-28","o":60.18,"h":60.42,"l":59.83,"c":60.02,"v":1232600},{"d":"2014-08-29","o":60.36,"h":60.68,"l":60.15,"c":60.42,"v":1135200},{"d":"2014-09-02","o":60.5,"h":60.99,"l":60.38,"c":60.69,"v":1406600},{"d":"2014-09-03","o":60.45,"h":60.99,"l":60.32,"c":60.37,"v":962900},{"d":"2014-09-04","o":60.56,"h":61.27,"l":60.33,"c":60.42,"v":1119100},{"d":"2014-09-05","o":61.1,"h":61.67,"l":60.61,"c":61.54,"v":1525100},{"d":"2014-09-08","o":61.24,"h":62.49,"l":61.09,"c":61.82,"v":1104000},{"d":"2014-09-09","o":61.89,"h":61.97,"l":61.05,"c":61.17,"v":788200},{"d":"2014-09-10","o":61.15,"h":62.11,"l":60.84,"c":62.05,"v":1097200},{"d":"2014-09-11","o":62.01,"h":62.63,"l":61.59,"c":62.32,"v":1092000},{"d":"2014-09-12","o":62.36,"h":62.88,"l":62.11,"c":62.47,"v":1626300},{"d":"2014-09-15","o":62.41,"h":62.77,"l":61,"c":61.35,"v":1874900},{"d":"2014-09-16","o":61.22,"h":62.53,"l":61.02,"c":62.16,"v":1587400},{"d":"2014-09-17","o":61.91,"h":63.18,"l":61.91,"c":62.31,"v":1846200},{"d":"2014-09-18","o":62.5,"h":64.37,"l":62.28,"c":64.35,"v":2470100},{"d":"2014-09-19","o":64.38,"h":64.74,"l":62.01,"c":62.42,"v":3408100},{"d":"2014-09-22","o":62.23,"h":62.23,"l":60.7,"c":61.41,"v":1759200},{"d":"2014-09-23","o":61.23,"h":61.47,"l":60.62,"c":60.64,"v":1085900},{"d":"2014-09-24","o":60.62,"h":61.75,"l":60.18,"c":61.51,"v":1278200},{"d":"2014-09-25","o":61.48,"h":61.85,"l":59.5,"c":59.51,"v":1872900},{"d":"2014-09-26","o":60.04,"h":60.15,"l":59.52,"c":59.83,"v":1196300},{"d":"2014-09-29","o":58.93,"h":59.9,"l":58.57,"c":59.74,"v":1370300},{"d":"2014-09-30","o":60.11,"h":60.24,"l":59.37,"c":59.8,"v":1067400},{"d":"2014-10-01","o":59.51,"h":59.71,"l":57.9,"c":58.24,"v":1742800},{"d":"2014-10-02","o":58.23,"h":58.83,"l":57.44,"c":58.09,"v":1556800},{"d":"2014-10-03","o":58.45,"h":60.1,"l":58.45,"c":59.74,"v":1633900},{"d":"2014-10-06","o":59.82,"h":60.36,"l":59.03,"c":59.15,"v":1000400},{"d":"2014-10-07","o":58.91,"h":59.03,"l":57.63,"c":57.65,"v":1438100},{"d":"2014-10-08","o":57.5,"h":59.26,"l":57.2,"c":59.07,"v":1528100},{"d":"2014-10-09","o":58.81,"h":59.48,"l":58.02,"c":58.25,"v":1317200},{"d":"2014-10-10","o":58.06,"h":58.8,"l":56.53,"c":56.55,"v":1551900},{"d":"2014-10-13","o":56.34,"h":57.21,"l":55.5,"c":55.55,"v":1538900},{"d":"2014-10-14","o":56.08,"h":57.27,"l":55.61,"c":55.65,"v":2074900},{"d":"2014-10-15","o":54.99,"h":55.42,"l":53.85,"c":54.63,"v":3556900},{"d":"2014-10-16","o":52.28,"h":54.05,"l":51.74,"c":53.38,"v":5585800},{"d":"2014-10-17","o":54,"h":54.43,"l":53.31,"c":53.84,"v":2222700},{"d":"2014-10-20","o":53.66,"h":54.4,"l":53.52,"c":53.99,"v":2337600},{"d":"2014-10-21","o":54.41,"h":55.38,"l":54.29,"c":55.01,"v":2214600},{"d":"2014-10-22","o":55.03,"h":55.34,"l":53.93,"c":53.95,"v":1534000},{"d":"2014-10-23","o":54.58,"h":55.03,"l":54.36,"c":54.53,"v":1553900},{"d":"2014-10-24","o":54.73,"h":55.31,"l":54.14,"c":55.28,"v":1104200},{"d":"2014-10-27","o":55.08,"h":55.36,"l":54.37,"c":55.29,"v":1287700},{"d":"2014-10-28","o":55.66,"h":57.41,"l":55.41,"c":57.15,"v":2360300},{"d":"2014-10-29","o":57.09,"h":57.35,"l":55.98,"c":56.21,"v":3960300},{"d":"2014-10-30","o":55.92,"h":59.86,"l":55.78,"c":59.83,"v":4409800},{"d":"2014-10-31","o":60.98,"h":61.27,"l":60,"c":60.3,"v":3739700},{"d":"2014-11-03","o":60.18,"h":60.91,"l":59.61,"c":59.72,"v":1181800},{"d":"2014-11-04","o":59.61,"h":60.09,"l":58.99,"c":59.63,"v":1158600},{"d":"2014-11-05","o":59.92,"h":59.99,"l":58.57,"c":59.02,"v":1404300},{"d":"2014-11-06","o":59.26,"h":59.66,"l":58.49,"c":59.63,"v":1291800},{"d":"2014-11-07","o":59.7,"h":60.18,"l":59.43,"c":60.14,"v":1140100},{"d":"2014-11-10","o":60.32,"h":61.19,"l":60.12,"c":61.07,"v":1537700},{"d":"2014-11-11","o":61.09,"h":61.31,"l":60.73,"c":61.05,"v":686400},{"d":"2014-11-12","o":60.88,"h":61.28,"l":60.33,"c":60.78,"v":738000},{"d":"2014-11-13","o":60.99,"h":61.27,"l":60.18,"c":60.45,"v":828600},{"d":"2014-11-14","o":60.5,"h":63.05,"l":60.33,"c":62.93,"v":2975800},{"d":"2014-11-17","o":62.56,"h":63.42,"l":61.88,"c":62.03,"v":1686800},{"d":"2014-11-18","o":61.99,"h":62.63,"l":61.92,"c":62.16,"v":893200},{"d":"2014-11-19","o":62.14,"h":62.14,"l":61.42,"c":61.57,"v":882400},{"d":"2014-11-20","o":61,"h":63.15,"l":60.67,"c":63.12,"v":1701000},{"d":"2014-11-21","o":63.89,"h":63.97,"l":63.23,"c":63.73,"v":1691500},{"d":"2014-11-24","o":63.9,"h":64.38,"l":63.7,"c":64.15,"v":1164900},{"d":"2014-11-25","o":64.15,"h":64.62,"l":63.96,"c":64.02,"v":1202600},{"d":"2014-11-26","o":64.23,"h":64.57,"l":63.77,"c":64.21,"v":841100},{"d":"2014-11-28","o":64.28,"h":65.39,"l":63.9,"c":64.61,"v":789100},{"d":"2014-12-01","o":64.16,"h":64.2,"l":62.96,"c":63.06,"v":1573100},{"d":"2014-12-02","o":63.22,"h":63.69,"l":62.79,"c":63.23,"v":1061600},{"d":"2014-12-03","o":63.45,"h":63.55,"l":62.58,"c":63.24,"v":1476400},{"d":"2014-12-04","o":63.33,"h":64.32,"l":63.02,"c":64.23,"v":1425100},{"d":"2014-12-05","o":64.22,"h":64.43,"l":63.6,"c":64.01,"v":868800},{"d":"2014-12-08","o":63.58,"h":64.1,"l":62.28,"c":62.59,"v":1136700},{"d":"2014-12-09","o":62.02,"h":62.56,"l":61.41,"c":62.4,"v":1517500},{"d":"2014-12-10","o":62.14,"h":62.8,"l":61.05,"c":61.09,"v":1323400},{"d":"2014-12-11","o":61.64,"h":63.06,"l":61.64,"c":61.98,"v":1463300},{"d":"2014-12-12","o":61.33,"h":62.17,"l":60.77,"c":60.8,"v":1372700},{"d":"2014-12-15","o":61.27,"h":61.87,"l":60.22,"c":60.51,"v":1651800},{"d":"2014-12-16","o":60.43,"h":61.37,"l":59.86,"c":59.92,"v":1675100},{"d":"2014-12-17","o":59.99,"h":61.65,"l":59.89,"c":61.48,"v":1075100},{"d":"2014-12-18","o":62.25,"h":62.6,"l":61.82,"c":62.5,"v":1455100},{"d":"2014-12-19","o":62.53,"h":63.46,"l":62.52,"c":63.2,"v":3206100},{"d":"2014-12-22","o":63.26,"h":64.09,"l":63.2,"c":64.06,"v":899400},{"d":"2014-12-23","o":64.27,"h":64.7,"l":64.11,"c":64.59,"v":809000},{"d":"2014-12-24","o":64.65,"h":64.77,"l":64.34,"c":64.34,"v":353600},{"d":"2014-12-26","o":64.34,"h":65.06,"l":64,"c":64.79,"v":740400},{"d":"2014-12-29","o":64.47,"h":64.78,"l":63.37,"c":63.79,"v":940800},{"d":"2014-12-30","o":63.84,"h":65.21,"l":63.84,"c":64.07,"v":1096500},{"d":"2014-12-31","o":64.45,"h":64.55,"l":62.85,"c":62.96,"v":885900},{"d":"2015-01-02","o":63.48,"h":63.9,"l":62.52,"c":63.25,"v":846000},{"d":"2015-01-05","o":61.67,"h":62.34,"l":60.76,"c":61.94,"v":2237400},{"d":"2015-01-06","o":62.19,"h":62.19,"l":60.1,"c":60.67,"v":1405000},{"d":"2015-01-07","o":60.86,"h":60.96,"l":59.93,"c":60.16,"v":1848700},{"d":"2015-01-08","o":60.86,"h":61.86,"l":60.6,"c":61.57,"v":1207400},{"d":"2015-01-09","o":61.12,"h":62.04,"l":60.71,"c":60.78,"v":1171300},{"d":"2015-01-12","o":61.37,"h":61.59,"l":59.94,"c":60.75,"v":1435100},{"d":"2015-01-13","o":61.57,"h":62.33,"l":60.05,"c":60.79,"v":1521800},{"d":"2015-01-14","o":60.41,"h":60.61,"l":59.06,"c":59.71,"v":2043300},{"d":"2015-01-15","o":59.8,"h":60.31,"l":58.55,"c":58.63,"v":1460600},{"d":"2015-01-16","o":58.51,"h":59.28,"l":58.16,"c":59.22,"v":1121600},{"d":"2015-01-20","o":59.75,"h":59.93,"l":59.08,"c":59.65,"v":1265900},{"d":"2015-01-21","o":59.27,"h":60.52,"l":59.12,"c":60.27,"v":1171900},{"d":"2015-01-22","o":60.37,"h":60.64,"l":59.46,"c":60.64,"v":1384100},{"d":"2015-01-23","o":60.64,"h":61.29,"l":60.47,"c":61.02,"v":1009500},{"d":"2015-01-26","o":61.11,"h":61.41,"l":60.58,"c":61.17,"v":675300},{"d":"2015-01-27","o":60.37,"h":61.06,"l":59.49,"c":60.29,"v":1118600},{"d":"2015-01-28","o":60.88,"h":60.88,"l":58.98,"c":58.99,"v":1132800},{"d":"2015-01-29","o":58.82,"h":60.09,"l":58.25,"c":59.95,"v":1414400},{"d":"2015-01-30","o":59.4,"h":59.65,"l":58.07,"c":58.16,"v":1548000},{"d":"2015-02-02","o":58.6,"h":58.6,"l":56.85,"c":58.49,"v":1366400},{"d":"2015-02-03","o":58.68,"h":60.23,"l":58.68,"c":60.12,"v":1307100},{"d":"2015-02-04","o":60.16,"h":60.75,"l":59.86,"c":59.95,"v":1598300},{"d":"2015-02-05","o":60.28,"h":60.95,"l":60.02,"c":60.49,"v":1446000},{"d":"2015-02-06","o":60.45,"h":61.8,"l":60.44,"c":61.13,"v":1799600},{"d":"2015-02-09","o":60.95,"h":61.57,"l":60.59,"c":60.96,"v":1822200},{"d":"2015-02-10","o":61.3,"h":62.37,"l":60.3,"c":62.21,"v":3562400},{"d":"2015-02-11","o":64.92,"h":65.2,"l":62.9,"c":63.75,"v":4859400},{"d":"2015-02-12","o":64.25,"h":67.7,"l":63.8,"c":67.59,"v":4207800},{"d":"2015-02-13","o":67.61,"h":69.1,"l":67.34,"c":68.77,"v":2862600},{"d":"2015-02-17","o":68.89,"h":70.86,"l":68,"c":70.36,"v":3549600},{"d":"2015-02-18","o":70.1,"h":70.58,"l":69.67,"c":70.29,"v":1630100},{"d":"2015-02-19","o":70.08,"h":71.72,"l":70,"c":71.56,"v":1903500},{"d":"2015-02-20","o":71.6,"h":71.83,"l":70.98,"c":71.62,"v":1401500},{"d":"2015-02-23","o":71.7,"h":71.8,"l":70.03,"c":70.24,"v":1704900},{"d":"2015-02-24","o":70,"h":70.83,"l":69.77,"c":70.12,"v":1087000},{"d":"2015-02-25","o":70.01,"h":70.52,"l":69.2,"c":69.45,"v":1710200},{"d":"2015-02-26","o":69.54,"h":70.27,"l":69.04,"c":69.56,"v":991700},{"d":"2015-02-27","o":69.41,"h":69.75,"l":68.8,"c":69.51,"v":1435000},{"d":"2015-03-02","o":69.8,"h":71.15,"l":69.56,"c":71.13,"v":2072700},{"d":"2015-03-03","o":69.91,"h":70.63,"l":69.69,"c":69.86,"v":1209500},{"d":"2015-03-04","o":69.42,"h":71.05,"l":69.28,"c":71.05,"v":2362200},{"d":"2015-03-05","o":71.55,"h":71.55,"l":70.6,"c":71.09,"v":1693800},{"d":"2015-03-06","o":70.63,"h":71.19,"l":69.81,"c":69.96,"v":1544100},{"d":"2015-03-09","o":69.97,"h":70.16,"l":69.4,"c":69.6,"v":1581300},{"d":"2015-03-10","o":69.12,"h":69.71,"l":68.51,"c":69.2,"v":1830900},{"d":"2015-03-11","o":69.49,"h":70.66,"l":69.39,"c":70.36,"v":1661100},{"d":"2015-03-12","o":70.3,"h":71.11,"l":70.11,"c":71.02,"v":1444200},{"d":"2015-03-13","o":71.04,"h":71.3,"l":70.22,"c":70.81,"v":1364300},{"d":"2015-03-16","o":71.15,"h":72.15,"l":71,"c":72.08,"v":1448800},{"d":"2015-03-17","o":71.57,"h":72.41,"l":71.08,"c":72.06,"v":1162300},{"d":"2015-03-18","o":71.7,"h":73.2,"l":71.38,"c":72.88,"v":1281100},{"d":"2015-03-19","o":72.8,"h":73.16,"l":72.47,"c":72.75,"v":1138800},{"d":"2015-03-20","o":73.31,"h":73.53,"l":72.79,"c":72.87,"v":1693600},{"d":"2015-03-23","o":72.95,"h":73.53,"l":72.53,"c":73.14,"v":1216100},{"d":"2015-03-24","o":73.2,"h":73.42,"l":72.58,"c":72.61,"v":898700},{"d":"2015-03-25","o":72.48,"h":72.53,"l":70.64,"c":70.65,"v":1362100},{"d":"2015-03-26","o":69.97,"h":71.17,"l":69.35,"c":71.04,"v":1593200},{"d":"2015-03-27","o":70.99,"h":71.51,"l":70.51,"c":71.29,"v":820200},{"d":"2015-03-30","o":71.66,"h":72.24,"l":71.43,"c":71.9,"v":972200},{"d":"2015-03-31","o":71.5,"h":71.72,"l":71.03,"c":71.05,"v":1328700},{"d":"2015-04-01","o":70.98,"h":70.98,"l":69.88,"c":70.31,"v":1208800},{"d":"2015-04-02","o":70.33,"h":71,"l":70.24,"c":70.84,"v":957400},{"d":"2015-04-06","o":70.52,"h":71.48,"l":70.5,"c":70.92,"v":1445100},{"d":"2015-04-07","o":71.05,"h":71.77,"l":71,"c":71.08,"v":924000},{"d":"2015-04-08","o":71.01,"h":71.89,"l":71.01,"c":71.79,"v":831700},{"d":"2015-04-09","o":71.68,"h":71.78,"l":70.86,"c":71.26,"v":923500},{"d":"2015-04-10","o":71.19,"h":71.5,"l":70.96,"c":71.45,"v":705800},{"d":"2015-04-13","o":71.45,"h":71.9,"l":71.31,"c":71.34,"v":1034000},{"d":"2015-04-14","o":71.21,"h":71.61,"l":70.37,"c":71.15,"v":961700},{"d":"2015-04-15","o":71.16,"h":71.64,"l":70.79,"c":71.34,"v":1136600},{"d":"2015-04-16","o":71.05,"h":72.67,"l":71,"c":72.49,"v":1358900},{"d":"2015-04-17","o":71.75,"h":72.19,"l":71.44,"c":71.9,"v":2009700},{"d":"2015-04-20","o":72,"h":73.68,"l":72,"c":73.46,"v":1600800},{"d":"2015-04-21","o":74.07,"h":75.41,"l":73.98,"c":75.3,"v":2200300},{"d":"2015-04-22","o":75.69,"h":76.12,"l":75.5,"c":76.02,"v":1605400},{"d":"2015-04-23","o":75.7,"h":76.72,"l":75.7,"c":76.27,"v":1189100},{"d":"2015-04-24","o":76.33,"h":76.38,"l":75.57,"c":75.74,"v":1195900},{"d":"2015-04-27","o":76.08,"h":77.28,"l":75.85,"c":77.04,"v":1882400},{"d":"2015-04-28","o":77.1,"h":77.31,"l":76,"c":76.07,"v":2694500},{"d":"2015-04-29","o":73.51,"h":75.46,"l":73,"c":75.13,"v":4749300},{"d":"2015-04-30","o":74.61,"h":74.91,"l":73.23,"c":73.78,"v":2281000},{"d":"2015-05-01","o":73.95,"h":74.7,"l":73.75,"c":74.66,"v":1365300},{"d":"2015-05-04","o":74.93,"h":75.38,"l":74.37,"c":75.1,"v":1024000},{"d":"2015-05-05","o":74.62,"h":75.56,"l":74.27,"c":75.36,"v":2157600},{"d":"2015-05-06","o":75.62,"h":75.62,"l":74.6,"c":75.04,"v":1524700},{"d":"2015-05-07","o":75.17,"h":75.57,"l":74.55,"c":75.24,"v":1169700},{"d":"2015-05-08","o":75.73,"h":76.62,"l":75.67,"c":76.43,"v":1334400},{"d":"2015-05-11","o":76.19,"h":76.85,"l":75.65,"c":76.1,"v":1326100},{"d":"2015-05-12","o":75.49,"h":76.05,"l":74.7,"c":75.97,"v":1146200},{"d":"2015-05-13","o":76.26,"h":76.68,"l":75.84,"c":76.12,"v":826100},{"d":"2015-05-14","o":76.68,"h":78.44,"l":76.31,"c":78.36,"v":1532200},{"d":"2015-05-15","o":78.2,"h":78.32,"l":77.18,"c":77.96,"v":2326300},{"d":"2015-05-18","o":77.85,"h":78.07,"l":77.5,"c":77.94,"v":1297900},{"d":"2015-05-19","o":77.34,"h":78,"l":77.16,"c":77.3,"v":1138200},{"d":"2015-05-20","o":77.47,"h":77.49,"l":76.56,"c":76.91,"v":869100},{"d":"2015-05-21","o":76.91,"h":77.87,"l":76.64,"c":77.64,"v":723100},{"d":"2015-05-22","o":77.41,"h":77.87,"l":77.36,"c":77.66,"v":979500},{"d":"2015-05-26","o":77.59,"h":77.6,"l":76.52,"c":76.93,"v":879200},{"d":"2015-05-27","o":77.05,"h":78.09,"l":77.01,"c":77.74,"v":1201500},{"d":"2015-05-28","o":77.32,"h":77.74,"l":76.97,"c":77.03,"v":753900},{"d":"2015-05-29","o":76.76,"h":76.95,"l":76.01,"c":76.27,"v":1791900},{"d":"2015-06-01","o":76.38,"h":76.5,"l":74.71,"c":75.23,"v":2269500},{"d":"2015-06-02","o":75.02,"h":75.89,"l":74.86,"c":75.46,"v":1752500},{"d":"2015-06-03","o":75.58,"h":76.41,"l":75.36,"c":76.02,"v":1203000},{"d":"2015-06-04","o":75.56,"h":75.97,"l":74.99,"c":75.14,"v":1067800},{"d":"2015-06-05","o":74.87,"h":75.37,"l":74.57,"c":75.24,"v":1792300},{"d":"2015-06-08","o":75.21,"h":75.88,"l":74.81,"c":74.89,"v":1368800},{"d":"2015-06-09","o":73.22,"h":73.87,"l":72.19,"c":72.9,"v":2616800},{"d":"2015-06-10","o":73.25,"h":74.94,"l":73.03,"c":74.61,"v":1517800},{"d":"2015-06-11","o":74.65,"h":74.99,"l":73.88,"c":74.05,"v":903200},{"d":"2015-06-12","o":73.83,"h":74.39,"l":73.37,"c":73.44,"v":764900},{"d":"2015-06-15","o":72.66,"h":72.97,"l":72.18,"c":72.5,"v":1115400},{"d":"2015-06-16","o":72.5,"h":73.19,"l":72.5,"c":72.85,"v":710500},{"d":"2015-06-17","o":72.88,"h":73.34,"l":72.29,"c":72.81,"v":919200},{"d":"2015-06-18","o":72.84,"h":73.58,"l":72.62,"c":73.27,"v":1121000},{"d":"2015-06-19","o":73.24,"h":73.33,"l":72.28,"c":72.29,"v":2028500},{"d":"2015-06-22","o":72.73,"h":73.52,"l":72.55,"c":73.01,"v":1382700},{"d":"2015-06-23","o":72.94,"h":73.08,"l":72.03,"c":72.23,"v":1442000},{"d":"2015-06-24","o":72.22,"h":72.48,"l":70.9,"c":71.33,"v":1509700},{"d":"2015-06-25","o":71.34,"h":71.8,"l":71.09,"c":71.37,"v":1461800},{"d":"2015-06-26","o":71.3,"h":71.45,"l":70.65,"c":71.13,"v":1390500},{"d":"2015-06-29","o":70.29,"h":70.84,"l":69.13,"c":69.18,"v":1165800},{"d":"2015-06-30","o":69.83,"h":70.29,"l":69.55,"c":69.82,"v":1678600},{"d":"2015-07-01","o":70.3,"h":70.91,"l":70.01,"c":70.37,"v":962200},{"d":"2015-07-02","o":70.38,"h":70.59,"l":69.22,"c":69.91,"v":1141900},{"d":"2015-07-06","o":69.21,"h":69.94,"l":69.11,"c":69.76,"v":1004800},{"d":"2015-07-07","o":70.08,"h":70.19,"l":68.72,"c":70.11,"v":1244800},{"d":"2015-07-08","o":69.81,"h":69.97,"l":68.83,"c":68.86,"v":1170200},{"d":"2015-07-09","o":69.58,"h":70.36,"l":69.14,"c":69.3,"v":1560700},{"d":"2015-07-10","o":70.3,"h":70.3,"l":69.57,"c":69.98,"v":939700},{"d":"2015-07-13","o":70.44,"h":71.8,"l":70.1,"c":71.67,"v":1106900},{"d":"2015-07-14","o":71.72,"h":72.95,"l":71.4,"c":72.29,"v":1138400},{"d":"2015-07-15","o":72.25,"h":72.89,"l":71.79,"c":72.06,"v":924600},{"d":"2015-07-16","o":72.23,"h":72.89,"l":72.21,"c":72.63,"v":688100},{"d":"2015-07-17","o":72.7,"h":73,"l":72.28,"c":72.72,"v":1070400},{"d":"2015-07-20","o":72.16,"h":73.93,"l":72.16,"c":73.48,"v":1068700},{"d":"2015-07-21","o":73.4,"h":73.74,"l":72.5,"c":72.55,"v":1059300},{"d":"2015-07-22","o":72.64,"h":73.05,"l":72.28,"c":72.75,"v":1078100},{"d":"2015-07-23","o":72.94,"h":74.18,"l":72.56,"c":73.51,"v":1029400},{"d":"2015-07-24","o":73.9,"h":73.93,"l":72.14,"c":72.52,"v":1237900},{"d":"2015-07-27","o":72.21,"h":72.38,"l":71.04,"c":71.63,"v":1365900},{"d":"2015-07-28","o":72.13,"h":73.83,"l":71.25,"c":73.65,"v":2524500},{"d":"2015-07-29","o":68.05,"h":73.55,"l":67.13,"c":73.21,"v":9972400},{"d":"2015-07-30","o":72.68,"h":75.95,"l":72.23,"c":74.96,"v":4404600},{"d":"2015-07-31","o":75.04,"h":76.98,"l":74.4,"c":76.71,"v":3479800},{"d":"2015-08-03","o":76.04,"h":76.55,"l":74.98,"c":75.75,"v":1987700},{"d":"2015-08-04","o":75.82,"h":76.29,"l":75.25,"c":75.61,"v":1414400},{"d":"2015-08-05","o":76.06,"h":76.48,"l":75.61,"c":76.03,"v":1677300},{"d":"2015-08-06","o":75.98,"h":76,"l":73.94,"c":74.42,"v":1241600},{"d":"2015-08-07","o":74.54,"h":74.63,"l":73.53,"c":74.53,"v":968600},{"d":"2015-08-10","o":74.98,"h":75.39,"l":74.62,"c":75.01,"v":1087600},{"d":"2015-08-11","o":74.69,"h":74.69,"l":72.43,"c":72.96,"v":1969200},{"d":"2015-08-12","o":72.61,"h":74.19,"l":71.76,"c":73.92,"v":1429300},{"d":"2015-08-13","o":73.82,"h":74.5,"l":73.47,"c":73.84,"v":1129500},{"d":"2015-08-14","o":73.38,"h":73.84,"l":72.73,"c":73.37,"v":1328400},{"d":"2015-08-17","o":73.01,"h":73.6,"l":72.32,"c":73.57,"v":1027200},{"d":"2015-08-18","o":73.96,"h":74.19,"l":73.23,"c":73.85,"v":1222000},{"d":"2015-08-19","o":73.78,"h":73.9,"l":72.29,"c":73.06,"v":881700},{"d":"2015-08-20","o":72.3,"h":72.57,"l":69.77,"c":69.78,"v":2107100},{"d":"2015-08-21","o":69.19,"h":70,"l":67.91,"c":68.04,"v":2310800},{"d":"2015-08-24","o":65.01,"h":68.22,"l":63.14,"c":66.52,"v":3779300},{"d":"2015-08-25","o":68.24,"h":68.99,"l":65.59,"c":65.63,"v":3113600},{"d":"2015-08-26","o":67.07,"h":68.3,"l":65.33,"c":68.17,"v":2242400},{"d":"2015-08-27","o":69.09,"h":70.89,"l":68.53,"c":70.5,"v":2084200},{"d":"2015-08-28","o":70.59,"h":71.97,"l":70.2,"c":71.9,"v":2371800},{"d":"2015-08-31","o":71.66,"h":71.81,"l":70.87,"c":71.31,"v":1767900},{"d":"2015-09-01","o":69.75,"h":71.43,"l":69.67,"c":70.43,"v":2411200},{"d":"2015-09-02","o":71.35,"h":71.67,"l":69.67,"c":71.27,"v":1673400},{"d":"2015-09-03","o":71.86,"h":74.71,"l":71.54,"c":73.26,"v":2381700},{"d":"2015-09-04","o":71.71,"h":73.17,"l":71.71,"c":72.58,"v":1607100},{"d":"2015-09-08","o":73.75,"h":74.35,"l":73.06,"c":74.28,"v":1417600},{"d":"2015-09-09","o":74.88,"h":75.25,"l":73.13,"c":73.35,"v":1276200},{"d":"2015-09-10","o":73.28,"h":75.03,"l":73.19,"c":74.55,"v":1410900},{"d":"2015-09-11","o":74.32,"h":75.32,"l":73.94,"c":74.67,"v":1372300},{"d":"2015-09-14","o":74.45,"h":74.76,"l":73.85,"c":74.58,"v":1010800},{"d":"2015-09-15","o":74.6,"h":75.37,"l":74.21,"c":75.2,"v":1077500},{"d":"2015-09-16","o":74.17,"h":75.02,"l":74.12,"c":74.82,"v":1381100},{"d":"2015-09-17","o":74.88,"h":75.4,"l":74.07,"c":74.64,"v":1705000},{"d":"2015-09-18","o":73.75,"h":74.27,"l":71.79,"c":71.95,"v":3906000},{"d":"2015-09-21","o":72.32,"h":72.6,"l":71.72,"c":72.09,"v":1729300},{"d":"2015-09-22","o":71.44,"h":71.55,"l":70.11,"c":70.61,"v":1794200},{"d":"2015-09-23","o":70.29,"h":70.79,"l":70.06,"c":70.54,"v":1761700},{"d":"2015-09-24","o":70.28,"h":70.4,"l":69.02,"c":69.39,"v":1705300},{"d":"2015-09-25","o":69.72,"h":71.65,"l":69.47,"c":70.55,"v":2835700},{"d":"2015-09-28","o":70.07,"h":70.91,"l":67.75,"c":67.96,"v":1897900},{"d":"2015-09-29","o":68,"h":68.4,"l":67.1,"c":67.5,"v":1344700},{"d":"2015-09-30","o":68.68,"h":69.16,"l":68.35,"c":69.06,"v":2200700},{"d":"2015-10-01","o":69.06,"h":69.44,"l":68.14,"c":68.96,"v":1453200},{"d":"2015-10-02","o":68.18,"h":70.24,"l":67.44,"c":70.23,"v":1216200},{"d":"2015-10-05","o":70.82,"h":72.48,"l":70.41,"c":72.12,"v":1363600},{"d":"2015-10-06","o":72,"h":72.4,"l":71.5,"c":72.3,"v":1076200},{"d":"2015-10-07","o":72.4,"h":73.73,"l":72.3,"c":73.55,"v":1420500},{"d":"2015-10-08","o":73.12,"h":73.91,"l":72.85,"c":73.8,"v":957200},{"d":"2015-10-09","o":73.8,"h":74.04,"l":73.29,"c":73.46,"v":1109800},{"d":"2015-10-12","o":73.57,"h":73.59,"l":72.57,"c":72.82,"v":1084700},{"d":"2015-10-13","o":72.53,"h":72.66,"l":71,"c":71.14,"v":1295200},{"d":"2015-10-14","o":71.01,"h":71.87,"l":70.11,"c":70.28,"v":1307400},{"d":"2015-10-15","o":70.79,"h":71.69,"l":70.38,"c":71.56,"v":1074800},{"d":"2015-10-16","o":71.67,"h":71.67,"l":70.55,"c":70.95,"v":1278000},{"d":"2015-10-19","o":70.47,"h":70.84,"l":70.01,"c":70.42,"v":1690800},{"d":"2015-10-20","o":70.51,"h":72.23,"l":70.28,"c":71.92,"v":1284800},{"d":"2015-10-21","o":72.12,"h":72.28,"l":71.05,"c":71.16,"v":786500},{"d":"2015-10-22","o":71.71,"h":73.95,"l":71.52,"c":72.53,"v":1504400},{"d":"2015-10-23","o":73.51,"h":74.49,"l":72.84,"c":74.08,"v":1402100},{"d":"2015-10-26","o":73.9,"h":75.44,"l":73.71,"c":75.37,"v":1908900},{"d":"2015-10-27","o":74.99,"h":76.39,"l":74.83,"c":75.55,"v":3751000},{"d":"2015-10-28","o":61.91,"h":63.2,"l":60.25,"c":62.91,"v":21769200},{"d":"2015-10-29","o":61.7,"h":61.75,"l":60.43,"c":61.11,"v":6395000},{"d":"2015-10-30","o":61.27,"h":62.87,"l":60.8,"c":60.82,"v":4006700},{"d":"2015-11-02","o":60.73,"h":62.1,"l":60.69,"c":61.78,"v":2383600},{"d":"2015-11-03","o":61.65,"h":63.55,"l":61.41,"c":63.11,"v":2789500},{"d":"2015-11-04","o":63.32,"h":63.39,"l":61.98,"c":62.22,"v":2043300},{"d":"2015-11-05","o":62.44,"h":62.44,"l":61.09,"c":61.7,"v":1521800},{"d":"2015-11-06","o":61.64,"h":62.79,"l":61.36,"c":62.38,"v":1580100},{"d":"2015-11-09","o":62.19,"h":62.33,"l":61.15,"c":61.83,"v":1832400},{"d":"2015-11-10","o":61.75,"h":62.36,"l":61.53,"c":61.65,"v":1708000},{"d":"2015-11-11","o":61.96,"h":62.08,"l":61.12,"c":61.42,"v":1269100},{"d":"2015-11-12","o":61.32,"h":61.82,"l":60.4,"c":60.44,"v":1423600},{"d":"2015-11-13","o":60.43,"h":60.65,"l":58.56,"c":58.57,"v":1957100},{"d":"2015-11-16","o":58.59,"h":59.31,"l":58.26,"c":59.14,"v":1777100},{"d":"2015-11-17","o":59.17,"h":59.48,"l":58.53,"c":58.73,"v":1528900},{"d":"2015-11-18","o":58.84,"h":59.39,"l":58.52,"c":59.25,"v":1544600},{"d":"2015-11-19","o":59.84,"h":60,"l":58.8,"c":59.21,"v":1369500},{"d":"2015-11-20","o":57.96,"h":58,"l":55.36,"c":56.92,"v":6647100},{"d":"2015-11-23","o":56.94,"h":57.85,"l":56.82,"c":56.95,"v":2954700},{"d":"2015-11-24","o":56.55,"h":57.33,"l":56.45,"c":56.62,"v":1794700},{"d":"2015-11-25","o":56.97,"h":58.1,"l":56.82,"c":57.68,"v":1422800},{"d":"2015-11-27","o":57.67,"h":58.17,"l":57.5,"c":57.9,"v":581600},{"d":"2015-11-30","o":58.01,"h":58.13,"l":57.16,"c":57.61,"v":1832800},{"d":"2015-12-01","o":57.62,"h":58.51,"l":57.46,"c":57.66,"v":1851200},{"d":"2015-12-02","o":57.57,"h":57.84,"l":55.96,"c":56.07,"v":2715200},{"d":"2015-12-03","o":56.31,"h":56.63,"l":54.53,"c":54.81,"v":2509100},{"d":"2015-12-04","o":54.98,"h":56.81,"l":54.91,"c":56.62,"v":2532100},{"d":"2015-12-07","o":56.34,"h":56.35,"l":55.62,"c":55.71,"v":1765000},{"d":"2015-12-08","o":55.32,"h":55.53,"l":54.94,"c":55.1,"v":1822000},{"d":"2015-12-09","o":53.72,"h":55.31,"l":53.23,"c":53.27,"v":4107000},{"d":"2015-12-10","o":53.39,"h":54.28,"l":53.08,"c":53.7,"v":2067500},{"d":"2015-12-11","o":53.1,"h":53.65,"l":51.56,"c":51.81,"v":2894100},{"d":"2015-12-14","o":52.37,"h":52.85,"l":50.56,"c":51.08,"v":3155600},{"d":"2015-12-15","o":51.32,"h":52.54,"l":51.14,"c":51.76,"v":3039500},{"d":"2015-12-16","o":52.35,"h":53.37,"l":52.25,"c":53.28,"v":2513900},{"d":"2015-12-17","o":53.34,"h":53.93,"l":52.59,"c":52.59,"v":2272200},{"d":"2015-12-18","o":52.48,"h":53.04,"l":52.28,"c":52.32,"v":3772300},{"d":"2015-12-21","o":52.82,"h":52.95,"l":51.99,"c":52.68,"v":1444800},{"d":"2015-12-22","o":52.7,"h":53.17,"l":52.52,"c":52.98,"v":987200},{"d":"2015-12-23","o":52.91,"h":53.48,"l":52.81,"c":53.25,"v":1337800},{"d":"2015-12-24","o":53.4,"h":53.51,"l":52.96,"c":53.04,"v":410200},{"d":"2015-12-28","o":53.11,"h":53.33,"l":52.6,"c":53.18,"v":927200},{"d":"2015-12-29","o":53.45,"h":53.83,"l":53,"c":53.33,"v":1082100},{"d":"2015-12-30","o":53.3,"h":53.44,"l":52.89,"c":52.9,"v":786400},{"d":"2015-12-31","o":52.84,"h":53.42,"l":52.61,"c":52.63,"v":1132000},{"d":"2016-01-04","o":51.8,"h":52.32,"l":50.91,"c":52.31,"v":4341100},{"d":"2016-01-05","o":52.38,"h":52.65,"l":51.93,"c":52.02,"v":1505000},{"d":"2016-01-06","o":51,"h":51.76,"l":50.38,"c":50.48,"v":2588700},{"d":"2016-01-07","o":49.34,"h":50.7,"l":48.16,"c":48.19,"v":4029600},{"d":"2016-01-08","o":48.51,"h":49.18,"l":48.05,"c":48.1,"v":4122700},{"d":"2016-01-11","o":48.27,"h":48.87,"l":44.93,"c":45.46,"v":6487000},{"d":"2016-01-12","o":46.01,"h":48.19,"l":46.01,"c":46.88,"v":6203400},{"d":"2016-01-13","o":47.14,"h":47.69,"l":45.75,"c":45.82,"v":4134900},{"d":"2016-01-14","o":45.98,"h":47.26,"l":45.1,"c":46.91,"v":2974800},{"d":"2016-01-15","o":45.33,"h":45.91,"l":43.93,"c":44.15,"v":3836100},{"d":"2016-01-19","o":44.82,"h":45.64,"l":43.75,"c":45.44,"v":3590100},{"d":"2016-01-20","o":44.79,"h":46.75,"l":43.75,"c":46.11,"v":3493500},{"d":"2016-01-21","o":46.33,"h":47.82,"l":45.8,"c":46.21,"v":3350300},{"d":"2016-01-22","o":46.97,"h":47.89,"l":46.52,"c":46.91,"v":1984700},{"d":"2016-01-25","o":46.81,"h":46.9,"l":45.64,"c":45.7,"v":1413900},{"d":"2016-01-26","o":45.86,"h":46.42,"l":45.26,"c":46.2,"v":2256200},{"d":"2016-01-27","o":45.7,"h":46.44,"l":44.15,"c":44.35,"v":2082800},{"d":"2016-01-28","o":44.85,"h":45.21,"l":43.28,"c":43.47,"v":2726300},{"d":"2016-01-29","o":43.79,"h":45.63,"l":43.53,"c":45.62,"v":2278200},{"d":"2016-02-01","o":45.5,"h":45.54,"l":44.31,"c":45.3,"v":2765800},{"d":"2016-02-02","o":44.96,"h":44.96,"l":42.68,"c":42.94,"v":2789200},{"d":"2016-02-03","o":43.25,"h":44.81,"l":42.96,"c":44.39,"v":3792500},{"d":"2016-02-04","o":44.41,"h":45.28,"l":43.87,"c":44.64,"v":2402900},{"d":"2016-02-05","o":44.15,"h":44.19,"l":42.88,"c":43.2,"v":2629300},{"d":"2016-02-08","o":42.51,"h":43,"l":40.22,"c":40.98,"v":3280000},{"d":"2016-02-09","o":40.59,"h":41.53,"l":39.43,"c":39.57,"v":6686700},{"d":"2016-02-10","o":46.99,"h":49.28,"l":44.68,"c":47.96,"v":14254400},{"d":"2016-02-11","o":47.13,"h":49.44,"l":46.5,"c":49.14,"v":5810000},{"d":"2016-02-12","o":49.57,"h":50.9,"l":49.28,"c":50.76,"v":4037200},{"d":"2016-02-16","o":51.27,"h":53.15,"l":50.47,"c":52.55,"v":5450200},{"d":"2016-02-17","o":53.18,"h":54,"l":52.85,"c":53.42,"v":3355000},{"d":"2016-02-18","o":54.83,"h":54.83,"l":53.07,"c":53.28,"v":3447900},{"d":"2016-02-19","o":52.9,"h":53.14,"l":52,"c":53.13,"v":3425900},{"d":"2016-02-22","o":53.63,"h":55.6,"l":53.39,"c":54.48,"v":3963500},{"d":"2016-02-23","o":54.07,"h":54.76,"l":53.58,"c":53.97,"v":3878900},{"d":"2016-02-24","o":53.59,"h":54.97,"l":53.02,"c":54.78,"v":2165300},{"d":"2016-02-25","o":54.92,"h":55,"l":54.15,"c":54.96,"v":2554600},{"d":"2016-02-26","o":55.35,"h":55.55,"l":54.6,"c":55.24,"v":3038200},{"d":"2016-02-29","o":55.29,"h":55.54,"l":53.97,"c":53.97,"v":4323400},{"d":"2016-03-01","o":54.37,"h":55.57,"l":54,"c":55.53,"v":3930000},{"d":"2016-03-02","o":55.4,"h":56.31,"l":55.04,"c":56.21,"v":2425700},{"d":"2016-03-03","o":55.83,"h":55.89,"l":55.2,"c":55.64,"v":2524400},{"d":"2016-03-04","o":55.65,"h":55.98,"l":55.03,"c":55.57,"v":2835700},{"d":"2016-03-07","o":55,"h":55.98,"l":54.92,"c":55.33,"v":2950200},{"d":"2016-03-08","o":54.94,"h":55.15,"l":54.15,"c":54.58,"v":2916900},{"d":"2016-03-09","o":54.99,"h":55.49,"l":54.29,"c":55.19,"v":1595400},{"d":"2016-03-10","o":55.24,"h":55.43,"l":53.9,"c":54.64,"v":3072700},{"d":"2016-03-11","o":55.26,"h":56.29,"l":55.18,"c":56.07,"v":1264400},{"d":"2016-03-14","o":55.75,"h":55.83,"l":55.08,"c":55.28,"v":1896600},{"d":"2016-03-15","o":54.89,"h":55.09,"l":54.34,"c":54.67,"v":1844900},{"d":"2016-03-16","o":54.29,"h":56.09,"l":54.19,"c":55.81,"v":1610700},{"d":"2016-03-17","o":55.48,"h":56.08,"l":55.28,"c":56.06,"v":1688400},{"d":"2016-03-18","o":56.5,"h":57.05,"l":55.69,"c":55.95,"v":2417400},{"d":"2016-03-21","o":55.85,"h":56.36,"l":55.69,"c":56.29,"v":1071900},{"d":"2016-03-22","o":55.98,"h":57,"l":55.81,"c":56.74,"v":1193500},{"d":"2016-03-23","o":56.67,"h":56.67,"l":54.95,"c":55.12,"v":1697900},{"d":"2016-03-24","o":54.65,"h":55.13,"l":54.39,"c":54.84,"v":1940500},{"d":"2016-03-28","o":55.1,"h":55.31,"l":54.57,"c":54.93,"v":1289200},{"d":"2016-03-29","o":54.65,"h":55.54,"l":54.02,"c":55.26,"v":1159500},{"d":"2016-03-30","o":55.74,"h":55.8,"l":54.79,"c":55.1,"v":1540100},{"d":"2016-03-31","o":55.06,"h":55.73,"l":54.7,"c":55.57,"v":1643000},{"d":"2016-04-01","o":55.14,"h":55.31,"l":54.24,"c":55.22,"v":1671600},{"d":"2016-04-04","o":55.17,"h":55.84,"l":54.76,"c":55.33,"v":1034100},{"d":"2016-04-05","o":54.19,"h":54.32,"l":52.76,"c":53.14,"v":2116800},{"d":"2016-04-06","o":53.08,"h":54.8,"l":53.08,"c":54.78,"v":1672600},{"d":"2016-04-07","o":54.5,"h":55,"l":53,"c":53.28,"v":1754500},{"d":"2016-04-08","o":53.59,"h":53.95,"l":52.2,"c":52.38,"v":1863500},{"d":"2016-04-11","o":52.69,"h":52.99,"l":51.01,"c":51.06,"v":2409500},{"d":"2016-04-12","o":51.18,"h":51.61,"l":49.8,"c":50.54,"v":3062500},{"d":"2016-04-13","o":50.76,"h":51.97,"l":50.61,"c":51.79,"v":1599900},{"d":"2016-04-14","o":51.53,"h":52.34,"l":51.13,"c":51.67,"v":1274000},{"d":"2016-04-15","o":51.58,"h":51.91,"l":50.77,"c":50.93,"v":1985900},{"d":"2016-04-18","o":50.54,"h":51.98,"l":49.87,"c":51.75,"v":2296200},{"d":"2016-04-19","o":51.93,"h":52.25,"l":50.76,"c":51.35,"v":1845400},{"d":"2016-04-20","o":51.35,"h":51.66,"l":50,"c":51.27,"v":2125200},{"d":"2016-04-21","o":51.36,"h":51.71,"l":51.03,"c":51.36,"v":1318800},{"d":"2016-04-22","o":51.26,"h":51.81,"l":50.64,"c":51.13,"v":2987900},{"d":"2016-04-25","o":51,"h":51.11,"l":50.56,"c":51.09,"v":1617700},{"d":"2016-04-26","o":50.93,"h":52.84,"l":50.83,"c":52.66,"v":3781200},{"d":"2016-04-27","o":52.1,"h":57.5,"l":52.03,"c":54.85,"v":6939700},{"d":"2016-04-28","o":54.48,"h":54.81,"l":52.29,"c":52.41,"v":2530300},{"d":"2016-04-29","o":52.21,"h":52.38,"l":50.38,"c":50.99,"v":2741400},{"d":"2016-05-02","o":50.75,"h":51.18,"l":50.03,"c":50.94,"v":1982500},{"d":"2016-05-03","o":50.82,"h":50.94,"l":49.64,"c":49.91,"v":1979100},{"d":"2016-05-04","o":49.62,"h":49.97,"l":49.09,"c":49.54,"v":2677300},{"d":"2016-05-05","o":49.77,"h":50.04,"l":49.09,"c":49.51,"v":2055100},{"d":"2016-05-06","o":49.35,"h":49.97,"l":48.88,"c":49.94,"v":1444700},{"d":"2016-05-09","o":49.65,"h":50.44,"l":49.56,"c":50.15,"v":1242600},{"d":"2016-05-10","o":50.35,"h":52.03,"l":50.27,"c":51.97,"v":1904300},{"d":"2016-05-11","o":51.77,"h":51.86,"l":50.58,"c":50.72,"v":1326900},{"d":"2016-05-12","o":51,"h":51.74,"l":50.5,"c":51.12,"v":1652600},{"d":"2016-05-13","o":50.93,"h":51.38,"l":50.28,"c":50.49,"v":1505200},{"d":"2016-05-16","o":50.49,"h":51.68,"l":50.36,"c":51.36,"v":1280700},{"d":"2016-05-17","o":51.2,"h":51.75,"l":50.71,"c":50.97,"v":1220900},{"d":"2016-05-18","o":51.03,"h":51.4,"l":50.44,"c":50.97,"v":863000},{"d":"2016-05-19","o":50.68,"h":51.29,"l":50.06,"c":50.68,"v":838400},{"d":"2016-05-20","o":51.05,"h":51.99,"l":50.95,"c":51.73,"v":1584900},{"d":"2016-05-23","o":51.61,"h":51.87,"l":50.8,"c":51.29,"v":1586800},{"d":"2016-05-24","o":51.32,"h":52.91,"l":51,"c":52.7,"v":1182300},{"d":"2016-05-25","o":52.87,"h":53.81,"l":52.71,"c":52.86,"v":1142000},{"d":"2016-05-26","o":52.76,"h":54.17,"l":52.62,"c":53.98,"v":2335200},{"d":"2016-05-27","o":54,"h":54.5,"l":53.64,"c":54.2,"v":1166300},{"d":"2016-05-31","o":54.42,"h":54.78,"l":54.18,"c":54.58,"v":1261000},{"d":"2016-06-01","o":54.01,"h":54.62,"l":53.73,"c":54.42,"v":1240800},{"d":"2016-06-02","o":54.1,"h":54.97,"l":54.1,"c":54.9,"v":707400},{"d":"2016-06-03","o":54.46,"h":54.58,"l":52.99,"c":53.55,"v":1280200},{"d":"2016-06-06","o":53.77,"h":54.73,"l":53.17,"c":54.53,"v":909300},{"d":"2016-06-07","o":54.5,"h":54.89,"l":53.92,"c":54.85,"v":1238200},{"d":"2016-06-08","o":54.99,"h":55.4,"l":54.81,"c":54.92,"v":1237400},{"d":"2016-06-09","o":54.63,"h":55.5,"l":54.16,"c":55.44,"v":1424100},{"d":"2016-06-10","o":54.65,"h":55.24,"l":52.67,"c":52.73,"v":1434100},{"d":"2016-06-13","o":52.47,"h":53.16,"l":52.18,"c":52.21,"v":1245500},{"d":"2016-06-14","o":52.09,"h":52.69,"l":51.97,"c":52.66,"v":1185000},{"d":"2016-06-15","o":52.66,"h":54.06,"l":52.66,"c":53.27,"v":1471600},{"d":"2016-06-16","o":52.8,"h":53.81,"l":52.35,"c":53.71,"v":1281200},{"d":"2016-06-17","o":53.73,"h":53.99,"l":53.16,"c":53.19,"v":2330300},{"d":"2016-06-20","o":54.04,"h":54.82,"l":53.5,"c":54.14,"v":1806900},{"d":"2016-06-21","o":54.42,"h":54.74,"l":54.14,"c":54.7,"v":1132200},{"d":"2016-06-22","o":54.66,"h":55.24,"l":54.57,"c":54.7,"v":1495900},{"d":"2016-06-23","o":55.24,"h":57.17,"l":55.13,"c":57.17,"v":2517300},{"d":"2016-06-24","o":54.96,"h":55.74,"l":53.17,"c":53.35,"v":3494500},{"d":"2016-06-27","o":52.7,"h":52.88,"l":50.91,"c":51.16,"v":2436900},{"d":"2016-06-28","o":51.96,"h":53.43,"l":51.88,"c":53.05,"v":1965700},{"d":"2016-06-29","o":53.09,"h":54.84,"l":52.8,"c":54.56,"v":1780200},{"d":"2016-06-30","o":54.79,"h":55.94,"l":53.99,"c":55.93,"v":1957600},{"d":"2016-07-01","o":55.81,"h":56.33,"l":55.2,"c":55.5,"v":1242400},{"d":"2016-07-05","o":55.1,"h":55.5,"l":53.81,"c":54.25,"v":1327200},{"d":"2016-07-06","o":54.18,"h":55.03,"l":53.72,"c":54.96,"v":1443500},{"d":"2016-07-07","o":55,"h":55.39,"l":54.68,"c":54.94,"v":989600},{"d":"2016-07-08","o":55.5,"h":56.64,"l":54.86,"c":56.38,"v":1919200},{"d":"2016-07-11","o":56.66,"h":57.4,"l":55.89,"c":56.24,"v":1498000},{"d":"2016-07-12","o":56.74,"h":56.9,"l":56.11,"c":56.16,"v":2017300},{"d":"2016-07-13","o":56.7,"h":57.69,"l":56.5,"c":56.86,"v":1789600},{"d":"2016-07-14","o":57.72,"h":58.01,"l":57.11,"c":57.43,"v":1611000},{"d":"2016-07-15","o":57.7,"h":57.91,"l":57.03,"c":57.25,"v":1138000},{"d":"2016-07-18","o":57.39,"h":57.86,"l":57.28,"c":57.47,"v":937900},{"d":"2016-07-19","o":57.24,"h":57.96,"l":57.24,"c":57.45,"v":1000100},{"d":"2016-07-20","o":57.71,"h":57.89,"l":57.42,"c":57.83,"v":1164600},{"d":"2016-07-21","o":57.89,"h":58.12,"l":57.01,"c":57.2,"v":1486500},{"d":"2016-07-22","o":57.45,"h":58.14,"l":57.24,"c":57.89,"v":1047900},{"d":"2016-07-25","o":57.83,"h":58.33,"l":57.57,"c":57.9,"v":1676800},{"d":"2016-07-26","o":58,"h":58.47,"l":57.69,"c":58.09,"v":3896200},{"d":"2016-07-27","o":51.23,"h":51.44,"l":47.8,"c":50.51,"v":19372300},{"d":"2016-07-28","o":50.45,"h":51.13,"l":50.21,"c":50.69,"v":4725000},{"d":"2016-07-29","o":50.64,"h":50.83,"l":49.76,"c":50.53,"v":3622500},{"d":"2016-08-01","o":50.56,"h":50.71,"l":50.19,"c":50.6,"v":3028300},{"d":"2016-08-02","o":50.46,"h":50.69,"l":49.21,"c":49.96,"v":3083500},{"d":"2016-08-03","o":49.86,"h":49.98,"l":49.16,"c":49.44,"v":1909000},{"d":"2016-08-04","o":49.28,"h":49.71,"l":48.92,"c":49.43,"v":1938500},{"d":"2016-08-05","o":49.73,"h":50.87,"l":49.16,"c":50.66,"v":2085000},{"d":"2016-08-08","o":50.78,"h":50.94,"l":50.05,"c":50.21,"v":1405300},{"d":"2016-08-09","o":50.17,"h":50.95,"l":50.16,"c":50.22,"v":1802600},{"d":"2016-08-10","o":50.35,"h":52.06,"l":50.35,"c":52.02,"v":2997400},{"d":"2016-08-11","o":52.15,"h":52.3,"l":51.3,"c":51.41,"v":1582300},{"d":"2016-08-12","o":52.19,"h":52.57,"l":51.96,"c":51.97,"v":1978800},{"d":"2016-08-15","o":52.05,"h":53.01,"l":52.02,"c":52.05,"v":1960700},{"d":"2016-08-16","o":52.07,"h":52.63,"l":52,"c":52,"v":1241000},{"d":"2016-08-17","o":52.24,"h":52.4,"l":51.98,"c":52.34,"v":1608500},{"d":"2016-08-18","o":52.35,"h":52.64,"l":52,"c":52.35,"v":1108100},{"d":"2016-08-19","o":52.3,"h":52.96,"l":52,"c":52.95,"v":1390800},{"d":"2016-08-22","o":52.81,"h":53,"l":52.25,"c":52.98,"v":1286100},{"d":"2016-08-23","o":53.06,"h":54.28,"l":52.95,"c":53.6,"v":1379100},{"d":"2016-08-24","o":53.68,"h":54.44,"l":53.63,"c":53.98,"v":1984600},{"d":"2016-08-25","o":53.8,"h":54.68,"l":53.76,"c":54.56,"v":1971300},{"d":"2016-08-26","o":54.56,"h":55.94,"l":54.18,"c":55.31,"v":2221500},{"d":"2016-08-29","o":55.25,"h":55.3,"l":54.66,"c":55.04,"v":1173300},{"d":"2016-08-30","o":55.05,"h":55.56,"l":54.61,"c":54.89,"v":1168100},{"d":"2016-08-31","o":54.97,"h":55.14,"l":54.29,"c":54.9,"v":1304200},{"d":"2016-09-01","o":54.82,"h":55.08,"l":54.16,"c":55.07,"v":1769500},{"d":"2016-09-02","o":55.4,"h":55.78,"l":55.01,"c":55.33,"v":1149100},{"d":"2016-09-06","o":55.29,"h":55.83,"l":55.08,"c":55.5,"v":1737400},{"d":"2016-09-07","o":55.37,"h":55.43,"l":53.91,"c":54.08,"v":2394700},{"d":"2016-09-08","o":53.9,"h":54.31,"l":53.24,"c":53.5,"v":3483400},{"d":"2016-09-09","o":53.04,"h":53.73,"l":52.43,"c":52.5,"v":2209000},{"d":"2016-09-12","o":52.38,"h":53.28,"l":52.31,"c":53.09,"v":2117100},{"d":"2016-09-13","o":52.5,"h":52.82,"l":51.43,"c":51.87,"v":1905000},{"d":"2016-09-14","o":51.81,"h":52.46,"l":51.33,"c":51.65,"v":2363400},{"d":"2016-09-15","o":51.31,"h":51.71,"l":50.91,"c":51.38,"v":3072000},{"d":"2016-09-16","o":51.2,"h":51.4,"l":50.76,"c":50.98,"v":2415000},{"d":"2016-09-19","o":51.18,"h":51.9,"l":51.14,"c":51.62,"v":2430000},{"d":"2016-09-20","o":51.98,"h":52.26,"l":51.36,"c":51.36,"v":1907500},{"d":"2016-09-21","o":51.48,"h":52.3,"l":51.28,"c":52.21,"v":1690200},{"d":"2016-09-22","o":52.7,"h":52.93,"l":52.17,"c":52.43,"v":2073300},{"d":"2016-09-23","o":52.11,"h":52.63,"l":52.11,"c":52.25,"v":1307400},{"d":"2016-09-26","o":51.84,"h":52.25,"l":51.51,"c":51.76,"v":1298500},{"d":"2016-09-27","o":51.85,"h":52.83,"l":51.8,"c":52.65,"v":1562400},{"d":"2016-09-28","o":52.57,"h":52.7,"l":51.36,"c":52.28,"v":1967100},{"d":"2016-09-29","o":52.27,"h":53.64,"l":52.27,"c":52.41,"v":2268600},{"d":"2016-09-30","o":52.63,"h":53.19,"l":52.13,"c":52.99,"v":1354700},{"d":"2016-10-03","o":52.96,"h":53.75,"l":52.63,"c":53.71,"v":1848300},{"d":"2016-10-04","o":53.75,"h":54.78,"l":53.2,"c":54.64,"v":2633600},{"d":"2016-10-05","o":54.9,"h":56.05,"l":54.73,"c":55.98,"v":2973100},{"d":"2016-10-06","o":55.8,"h":55.91,"l":54.6,"c":54.86,"v":1973500},{"d":"2016-10-07","o":55.33,"h":55.33,"l":54.58,"c":54.95,"v":1162200},{"d":"2016-10-10","o":55.22,"h":55.74,"l":55.07,"c":55.31,"v":1256900},{"d":"2016-10-11","o":55.3,"h":55.3,"l":53.61,"c":54.13,"v":1795800},{"d":"2016-10-12","o":54.03,"h":54.36,"l":53.57,"c":54.28,"v":993800},{"d":"2016-10-13","o":53.87,"h":54.58,"l":53.19,"c":54.45,"v":1400000},{"d":"2016-10-14","o":54.8,"h":55.24,"l":54.07,"c":54.66,"v":1521000},{"d":"2016-10-17","o":54.52,"h":54.99,"l":54.11,"c":54.94,"v":1266000},{"d":"2016-10-18","o":55.69,"h":56.3,"l":55.58,"c":55.92,"v":1937300},{"d":"2016-10-19","o":56.18,"h":56.98,"l":56,"c":56.62,"v":1698000},{"d":"2016-10-20","o":56.57,"h":56.88,"l":56.33,"c":56.73,"v":1072500},{"d":"2016-10-21","o":56.73,"h":57.81,"l":56.25,"c":57.67,"v":1800600},{"d":"2016-10-24","o":57.97,"h":59.18,"l":57.84,"c":58.84,"v":2852900},{"d":"2016-10-25","o":59,"h":59.2,"l":58.44,"c":59.07,"v":3407400},{"d":"2016-10-26","o":64.36,"h":68.47,"l":64.1,"c":67.7,"v":13754500},{"d":"2016-10-27","o":68.09,"h":69.95,"l":67.02,"c":68.81,"v":6585200},{"d":"2016-10-28","o":68.63,"h":70.1,"l":68.47,"c":69.91,"v":4018100},{"d":"2016-10-31","o":69.76,"h":71.04,"l":69.35,"c":69.47,"v":3711100},{"d":"2016-11-01","o":69.39,"h":69.55,"l":67.52,"c":68.1,"v":5326000},{"d":"2016-11-02","o":68,"h":68.22,"l":67.21,"c":67.31,"v":3684900},{"d":"2016-11-03","o":67.42,"h":67.54,"l":66.48,"c":66.52,"v":2483600},{"d":"2016-11-04","o":66.33,"h":67.04,"l":65.69,"c":65.81,"v":3087700},{"d":"2016-11-07","o":67.32,"h":67.5,"l":66.21,"c":66.52,"v":2617300},{"d":"2016-11-08","o":66.31,"h":66.76,"l":65.75,"c":66.37,"v":2761700},{"d":"2016-11-09","o":64.99,"h":66.97,"l":64.77,"c":66.53,"v":2760800},{"d":"2016-11-10","o":66.85,"h":67.63,"l":65,"c":66.22,"v":2153100},{"d":"2016-11-11","o":65.93,"h":66.16,"l":65.11,"c":65.45,"v":2926300},{"d":"2016-11-14","o":65.77,"h":65.86,"l":65.08,"c":65.44,"v":2375900},{"d":"2016-11-15","o":65.77,"h":66.3,"l":65.3,"c":65.47,"v":3692100},{"d":"2016-11-16","o":65.4,"h":66.1,"l":65.21,"c":65.9,"v":2153600},{"d":"2016-11-17","o":66.25,"h":66.93,"l":66.1,"c":66.6,"v":2342900},{"d":"2016-11-18","o":66.63,"h":66.74,"l":66.08,"c":66.44,"v":1515600},{"d":"2016-11-21","o":66.5,"h":67.1,"l":66.05,"c":66.9,"v":2356100},{"d":"2016-11-22","o":66.26,"h":67.03,"l":66.26,"c":66.82,"v":1892900},{"d":"2016-11-23","o":66.8,"h":66.93,"l":65.86,"c":66.48,"v":1362000},{"d":"2016-11-25","o":66.7,"h":66.97,"l":66.1,"c":66.95,"v":439600},{"d":"2016-11-28","o":66.52,"h":66.79,"l":65.9,"c":66.17,"v":989700},{"d":"2016-11-29","o":66.34,"h":67.76,"l":66.11,"c":67.28,"v":1897800},{"d":"2016-11-30","o":67.3,"h":67.48,"l":66.44,"c":66.7,"v":1752500},{"d":"2016-12-01","o":66.48,"h":66.5,"l":63.5,"c":63.51,"v":2888800},{"d":"2016-12-02","o":63.34,"h":64.14,"l":62.83,"c":63.87,"v":2284000},{"d":"2016-12-05","o":64,"h":64.59,"l":63.62,"c":64.31,"v":1972300},{"d":"2016-12-06","o":64.41,"h":64.98,"l":64.04,"c":64.93,"v":1235800},{"d":"2016-12-07","o":64.71,"h":66.18,"l":64.4,"c":66.15,"v":1310200},{"d":"2016-12-08","o":65.86,"h":66.79,"l":65.58,"c":66.31,"v":1099800},{"d":"2016-12-09","o":66.37,"h":66.57,"l":64.82,"c":64.94,"v":1224100},{"d":"2016-12-12","o":64.79,"h":64.84,"l":63.68,"c":64.25,"v":1055500},{"d":"2016-12-13","o":64.61,"h":65.92,"l":64.48,"c":65.14,"v":1344800},{"d":"2016-12-14","o":67,"h":68.36,"l":66.57,"c":66.99,"v":3129100},{"d":"2016-12-15","o":66.81,"h":68.18,"l":66.47,"c":67.58,"v":1543300},{"d":"2016-12-16","o":67.92,"h":68.43,"l":66.63,"c":67.19,"v":2734400},{"d":"2016-12-19","o":67.34,"h":68.07,"l":66.44,"c":67.76,"v":925400},{"d":"2016-12-20","o":67.82,"h":68.84,"l":67.8,"c":68.7,"v":1274600},{"d":"2016-12-21","o":68.85,"h":69.26,"l":67.79,"c":67.87,"v":1024300},{"d":"2016-12-22","o":68.16,"h":68.68,"l":67.24,"c":67.37,"v":965900},{"d":"2016-12-23","o":67.31,"h":67.75,"l":67.11,"c":67.63,"v":571500},{"d":"2016-12-27","o":67.63,"h":68.39,"l":67.27,"c":68.09,"v":607100},{"d":"2016-12-28","o":68.13,"h":68.3,"l":67.12,"c":67.27,"v":710300},{"d":"2016-12-29","o":67.14,"h":67.83,"l":66.88,"c":67.04,"v":589400},{"d":"2016-12-30","o":67.25,"h":67.55,"l":66.35,"c":66.68,"v":967700},{"d":"2017-01-03","o":67.27,"h":68.37,"l":67.11,"c":67.57,"v":1077400},{"d":"2017-01-04","o":67.51,"h":68.47,"l":67.19,"c":68.33,"v":1174300},{"d":"2017-01-05","o":68.12,"h":69.75,"l":68.12,"c":69.55,"v":1779800},{"d":"2017-01-06","o":69.38,"h":70.51,"l":68.92,"c":69.79,"v":1967300},{"d":"2017-01-09","o":69.74,"h":70.29,"l":69.7,"c":70,"v":1550300},{"d":"2017-01-10","o":70,"h":70.48,"l":69.82,"c":70.28,"v":1462200},{"d":"2017-01-11","o":70.59,"h":71.64,"l":70.09,"c":70.12,"v":2247200},{"d":"2017-01-12","o":70.01,"h":70.3,"l":69.15,"c":69.93,"v":1259700},{"d":"2017-01-13","o":70.23,"h":70.42,"l":69.86,"c":70.02,"v":1491700},{"d":"2017-01-17","o":69.81,"h":70,"l":69.18,"c":69.79,"v":1016700},{"d":"2017-01-18","o":69.74,"h":69.81,"l":68.94,"c":69.6,"v":1075500},{"d":"2017-01-19","o":69.36,"h":69.74,"l":68.96,"c":68.98,"v":1409700},{"d":"2017-01-20","o":69.36,"h":69.6,"l":68.85,"c":69.15,"v":1447100},{"d":"2017-01-23","o":69.05,"h":69.35,"l":67.84,"c":67.97,"v":1455800},{"d":"2017-01-24","o":67.97,"h":68.28,"l":67.47,"c":67.74,"v":1566100},{"d":"2017-01-25","o":68.35,"h":68.82,"l":67.79,"c":68.73,"v":1751300},{"d":"2017-01-26","o":68.54,"h":68.7,"l":67.73,"c":67.78,"v":1416300},{"d":"2017-01-27","o":68.04,"h":68.08,"l":67.55,"c":67.97,"v":1535700},{"d":"2017-01-30","o":67.99,"h":68.35,"l":67.36,"c":67.81,"v":1893900},{"d":"2017-01-31","o":67.57,"h":68.85,"l":67.2,"c":68.59,"v":1548700},{"d":"2017-02-01","o":68.67,"h":68.8,"l":67.76,"c":68.7,"v":1579500},{"d":"2017-02-02","o":68.37,"h":69.67,"l":67.83,"c":69.4,"v":1333600},{"d":"2017-02-03","o":69.85,"h":69.85,"l":69.01,"c":69.55,"v":1420000},{"d":"2017-02-06","o":69.22,"h":69.71,"l":68.63,"c":69.71,"v":1630000},{"d":"2017-02-07","o":70,"h":71.34,"l":69.58,"c":71.12,"v":3881700},{"d":"2017-02-08","o":66.58,"h":66.59,"l":61.54,"c":63.55,"v":15940200},{"d":"2017-02-09","o":63.83,"h":64.58,"l":63.61,"c":63.85,"v":4080900},{"d":"2017-02-10","o":63.85,"h":64.28,"l":63.5,"c":63.95,"v":2507600},{"d":"2017-02-13","o":64.2,"h":64.2,"l":63.35,"c":63.6,"v":1769900},{"d":"2017-02-14","o":63.75,"h":64.13,"l":63.37,"c":63.55,"v":2180900},{"d":"2017-02-15","o":63.3,"h":64.1,"l":63.21,"c":63.9,"v":1371200},{"d":"2017-02-16","o":64.22,"h":64.77,"l":63.75,"c":64.24,"v":1761000},{"d":"2017-02-17","o":63.83,"h":63.87,"l":62,"c":62.34,"v":3981100},{"d":"2017-02-21","o":62.5,"h":63.15,"l":62.46,"c":62.64,"v":1808300},{"d":"2017-02-22","o":62.5,"h":63.15,"l":62.5,"c":63.01,"v":1350400},{"d":"2017-02-23","o":63.05,"h":63.13,"l":62.64,"c":62.7,"v":1125600},{"d":"2017-02-24","o":62.5,"h":62.89,"l":62.39,"c":62.87,"v":1363800},{"d":"2017-02-27","o":62.76,"h":63.12,"l":62.46,"c":62.86,"v":861800},{"d":"2017-02-28","o":62.8,"h":63.11,"l":62.31,"c":62.6,"v":1589600},{"d":"2017-03-01","o":62.82,"h":63.59,"l":62.79,"c":63.38,"v":1382700},{"d":"2017-03-02","o":63.24,"h":64.5,"l":63.07,"c":63.79,"v":2158400},{"d":"2017-03-03","o":63.55,"h":63.55,"l":63.13,"c":63.36,"v":1325800},{"d":"2017-03-06","o":63.16,"h":63.25,"l":62.83,"c":63.06,"v":1067000},{"d":"2017-03-07","o":63.1,"h":64.52,"l":63.1,"c":63.3,"v":1658800},{"d":"2017-03-08","o":63.3,"h":63.85,"l":62.96,"c":63.55,"v":1291200},{"d":"2017-03-09","o":63.64,"h":64.35,"l":63.4,"c":64.2,"v":1336600},{"d":"2017-03-10","o":64.37,"h":64.74,"l":63.76,"c":64.22,"v":1259800},{"d":"2017-03-13","o":64.34,"h":65.2,"l":64.18,"c":64.59,"v":1341200},{"d":"2017-03-14","o":64.53,"h":64.95,"l":63.54,"c":63.63,"v":1197900},{"d":"2017-03-15","o":64,"h":64.56,"l":63.39,"c":64.39,"v":1327800},{"d":"2017-03-16","o":64.71,"h":64.93,"l":64.43,"c":64.63,"v":1083800},{"d":"2017-03-17","o":64.94,"h":65.22,"l":64.62,"c":65,"v":2912700},{"d":"2017-03-20","o":64.96,"h":65.04,"l":64.33,"c":64.86,"v":922400},{"d":"2017-03-21","o":65.41,"h":65.65,"l":62.92,"c":62.95,"v":2295900},{"d":"2017-03-22","o":63.14,"h":63.76,"l":62.93,"c":63.68,"v":921100},{"d":"2017-03-23","o":63.69,"h":64.42,"l":63.4,"c":63.66,"v":980700},{"d":"2017-03-24","o":63.82,"h":64.31,"l":63.46,"c":63.63,"v":1008300},{"d":"2017-03-27","o":62.88,"h":63.44,"l":62.51,"c":63.09,"v":1836700},{"d":"2017-03-28","o":63.06,"h":63.61,"l":63,"c":63.25,"v":2299200},{"d":"2017-03-29","o":63.28,"h":63.7,"l":63.08,"c":63.44,"v":2068300},{"d":"2017-03-30","o":63.17,"h":64.07,"l":60.37,"c":60.53,"v":6001100},{"d":"2017-03-31","o":60.56,"h":60.91,"l":59.5,"c":59.7,"v":3600900},{"d":"2017-04-03","o":59.74,"h":59.99,"l":57.86,"c":58.1,"v":3522700},{"d":"2017-04-04","o":58.19,"h":59.41,"l":58.19,"c":59.3,"v":4459700},{"d":"2017-04-05","o":59.3,"h":59.73,"l":58.65,"c":58.8,"v":1982600},{"d":"2017-04-06","o":59.07,"h":59.7,"l":58.39,"c":58.75,"v":1902500},{"d":"2017-04-07","o":58.65,"h":58.74,"l":58,"c":58.1,"v":2256600},{"d":"2017-04-10","o":58.36,"h":58.82,"l":57.99,"c":58.51,"v":1974400},{"d":"2017-04-11","o":58.62,"h":59.23,"l":58.43,"c":59.01,"v":2130200},{"d":"2017-04-12","o":58.83,"h":59.09,"l":58.54,"c":58.88,"v":1413700},{"d":"2017-04-13","o":58.83,"h":59.2,"l":58.51,"c":58.8,"v":1437700},{"d":"2017-04-17","o":59.07,"h":59.2,"l":58.69,"c":58.82,"v":1152300},{"d":"2017-04-18","o":58.77,"h":59.3,"l":58.72,"c":58.95,"v":1004800},{"d":"2017-04-19","o":59,"h":59.91,"l":58.96,"c":59.68,"v":1860400},{"d":"2017-04-20","o":59.87,"h":60.55,"l":59.65,"c":60.2,"v":1558100},{"d":"2017-04-21","o":60.39,"h":60.52,"l":60.01,"c":60.28,"v":843100},{"d":"2017-04-24","o":60.86,"h":61.73,"l":60.79,"c":61.39,"v":1954300},{"d":"2017-04-25","o":61.42,"h":61.86,"l":61.33,"c":61.8,"v":1745800},{"d":"2017-04-26","o":61.81,"h":62.43,"l":61.57,"c":62.24,"v":1155700},{"d":"2017-04-27","o":60.34,"h":60.43,"l":58.96,"c":59.75,"v":4224100},{"d":"2017-04-28","o":59.79,"h":60.96,"l":59.53,"c":60.94,"v":1767700},{"d":"2017-05-01","o":61.19,"h":61.79,"l":60.77,"c":61.48,"v":1596900},{"d":"2017-05-02","o":61.59,"h":62.58,"l":60.97,"c":62.5,"v":3000800},{"d":"2017-05-03","o":53.9,"h":54.86,"l":52.01,"c":52.8,"v":15063000},{"d":"2017-05-04","o":53.13,"h":54.04,"l":52.78,"c":52.86,"v":4593500},{"d":"2017-05-05","o":52.86,"h":52.86,"l":51.8,"c":52.13,"v":3882000},{"d":"2017-05-08","o":52.09,"h":52.17,"l":50.12,"c":50.17,"v":5952000},{"d":"2017-05-09","o":50.48,"h":50.71,"l":50.16,"c":50.4,"v":4523800},{"d":"2017-05-10","o":50.47,"h":50.5,"l":49.65,"c":49.85,"v":3708300},{"d":"2017-05-11","o":49.76,"h":50.07,"l":49.43,"c":49.85,"v":2698400},{"d":"2017-05-12","o":49.6,"h":49.82,"l":49.28,"c":49.43,"v":2287100},{"d":"2017-05-15","o":49.5,"h":50.07,"l":49.5,"c":49.83,"v":2662200},{"d":"2017-05-16","o":50.07,"h":50.24,"l":49.12,"c":49.15,"v":2783500},{"d":"2017-05-17","o":48.8,"h":48.85,"l":47.46,"c":47.5,"v":4037600},{"d":"2017-05-18","o":47.5,"h":47.7,"l":46.9,"c":47,"v":4305800},{"d":"2017-05-19","o":47.18,"h":47.66,"l":47.05,"c":47.38,"v":2788500},{"d":"2017-05-22","o":47.6,"h":47.99,"l":47.58,"c":47.75,"v":1704900},{"d":"2017-05-23","o":47.86,"h":47.91,"l":47.32,"c":47.41,"v":2326000},{"d":"2017-05-24","o":47.54,"h":47.92,"l":47.16,"c":47.62,"v":1957600},{"d":"2017-05-25","o":47.68,"h":48.4,"l":47.56,"c":48.06,"v":3859700},{"d":"2017-05-26","o":48,"h":48.17,"l":47.14,"c":47.39,"v":1445400},{"d":"2017-05-30","o":47.29,"h":47.67,"l":47.05,"c":47.43,"v":1617700},{"d":"2017-05-31","o":47.52,"h":47.57,"l":46.81,"c":47.15,"v":1991200},{"d":"2017-06-01","o":47.23,"h":48.32,"l":47.08,"c":48.3,"v":1923900},{"d":"2017-06-02","o":48.69,"h":48.79,"l":48.07,"c":48.53,"v":2031000},{"d":"2017-06-05","o":48.45,"h":49.06,"l":48.39,"c":48.91,"v":1918400},{"d":"2017-06-06","o":48.89,"h":49.06,"l":48.35,"c":48.45,"v":1697400},{"d":"2017-06-07","o":48.49,"h":48.75,"l":48.19,"c":48.54,"v":2338500},{"d":"2017-06-08","o":48.55,"h":48.94,"l":48.3,"c":48.91,"v":1371400},{"d":"2017-06-09","o":49.12,"h":49.33,"l":47.64,"c":48.13,"v":1958400},{"d":"2017-06-12","o":47.84,"h":49.65,"l":47.66,"c":49.52,"v":2931100},{"d":"2017-06-13","o":49.96,"h":50.65,"l":49.56,"c":49.63,"v":2209700},{"d":"2017-06-14","o":49.84,"h":49.95,"l":48.97,"c":49.25,"v":1859900},{"d":"2017-06-15","o":48.88,"h":49.36,"l":48.71,"c":49.19,"v":1502400},{"d":"2017-06-16","o":48.92,"h":49.57,"l":48.5,"c":49.5,"v":5036200},{"d":"2017-06-19","o":49.86,"h":50.24,"l":49.34,"c":49.49,"v":1925900},{"d":"2017-06-20","o":49.47,"h":49.68,"l":48.61,"c":48.64,"v":1320400},{"d":"2017-06-21","o":48.78,"h":49.34,"l":48.43,"c":49.28,"v":1502900},{"d":"2017-06-22","o":49.19,"h":50.61,"l":48.97,"c":50.02,"v":2648900},{"d":"2017-06-23","o":50.12,"h":51.51,"l":49.92,"c":51.3,"v":6359000},{"d":"2017-06-26","o":51.3,"h":51.65,"l":50.5,"c":50.87,"v":1569500},{"d":"2017-06-27","o":50.73,"h":51.14,"l":50,"c":50,"v":1778900},{"d":"2017-06-28","o":50.26,"h":50.8,"l":50.06,"c":50.63,"v":1171200},{"d":"2017-06-29","o":50.28,"h":50.45,"l":49.13,"c":50.24,"v":2711000},{"d":"2017-06-30","o":50.53,"h":50.53,"l":49.64,"c":49.81,"v":1545800},{"d":"2017-07-03","o":50.15,"h":50.73,"l":50.01,"c":50.09,"v":959400},{"d":"2017-07-05","o":50.27,"h":51.02,"l":50.01,"c":50.95,"v":1770100},{"d":"2017-07-06","o":50.63,"h":50.63,"l":49.27,"c":49.36,"v":2523900},{"d":"2017-07-07","o":49.55,"h":50.13,"l":49.18,"c":49.24,"v":2019900},{"d":"2017-07-10","o":49.31,"h":49.78,"l":49.11,"c":49.65,"v":1472500},{"d":"2017-07-11","o":49.63,"h":50.27,"l":49.5,"c":49.83,"v":1005200},{"d":"2017-07-12","o":50.14,"h":50.83,"l":50.07,"c":50.55,"v":1508600},{"d":"2017-07-13","o":50.64,"h":50.64,"l":50.06,"c":50.08,"v":1085500},{"d":"2017-07-14","o":50.2,"h":50.68,"l":50.1,"c":50.62,"v":1187100},{"d":"2017-07-17","o":50.89,"h":52.46,"l":50.89,"c":51.77,"v":2520400},{"d":"2017-07-18","o":51.69,"h":51.83,"l":51.19,"c":51.53,"v":1742300},{"d":"2017-07-19","o":51.63,"h":52.24,"l":51.58,"c":52.1,"v":1195500},{"d":"2017-07-20","o":52.1,"h":52.64,"l":51.8,"c":52.36,"v":1377200},{"d":"2017-07-21","o":52.25,"h":52.45,"l":51.81,"c":52.13,"v":1303100},{"d":"2017-07-24","o":52.15,"h":52.45,"l":52.04,"c":52.37,"v":1615400},{"d":"2017-07-25","o":52.36,"h":53.45,"l":52.08,"c":53.28,"v":3503300},{"d":"2017-07-26","o":49.95,"h":50,"l":45.41,"c":45.49,"v":15168500},{"d":"2017-07-27","o":45.67,"h":46.99,"l":45.41,"c":46.01,"v":4634800},{"d":"2017-07-28","o":46.06,"h":47.27,"l":45.9,"c":46.89,"v":2993400},{"d":"2017-07-31","o":46.97,"h":47.28,"l":46.25,"c":47.14,"v":2572700},{"d":"2017-08-01","o":47.43,"h":47.63,"l":47.12,"c":47.53,"v":1984400},{"d":"2017-08-02","o":47.43,"h":47.56,"l":46.95,"c":47.51,"v":1763800},{"d":"2017-08-03","o":47.56,"h":48.19,"l":47.46,"c":48.04,"v":1871300},{"d":"2017-08-04","o":48.09,"h":48.42,"l":47.81,"c":47.87,"v":1394000},{"d":"2017-08-07","o":47.96,"h":47.99,"l":47.22,"c":47.31,"v":1580100},{"d":"2017-08-08","o":47.17,"h":47.68,"l":46.9,"c":47.27,"v":1443100},{"d":"2017-08-09","o":47.18,"h":47.86,"l":46.74,"c":47.4,"v":1627500},{"d":"2017-08-10","o":47.05,"h":47.2,"l":46.31,"c":46.31,"v":1849000},{"d":"2017-08-11","o":46.38,"h":46.62,"l":46.18,"c":46.37,"v":1422800},{"d":"2017-08-14","o":46.59,"h":47.29,"l":46.46,"c":46.82,"v":1997000},{"d":"2017-08-15","o":46.82,"h":47.09,"l":46.13,"c":46.34,"v":1686700},{"d":"2017-08-16","o":46.41,"h":46.74,"l":45.87,"c":46.29,"v":1722700},{"d":"2017-08-17","o":46.39,"h":46.4,"l":45.37,"c":45.4,"v":1517600},{"d":"2017-08-18","o":45.46,"h":45.86,"l":45.18,"c":45.36,"v":1378800},{"d":"2017-08-21","o":45.29,"h":45.39,"l":44.65,"c":44.91,"v":1317600},{"d":"2017-08-22","o":45.04,"h":45.89,"l":45.04,"c":45.81,"v":1285700},{"d":"2017-08-23","o":45.55,"h":45.76,"l":45.32,"c":45.42,"v":1141800},{"d":"2017-08-24","o":45.51,"h":45.67,"l":45.1,"c":45.23,"v":1202600},{"d":"2017-08-25","o":45.49,"h":45.49,"l":44.95,"c":44.98,"v":1760600},{"d":"2017-08-28","o":45.06,"h":45.25,"l":44.91,"c":45.14,"v":1111400},{"d":"2017-08-29","o":44.81,"h":45.86,"l":44.71,"c":45.71,"v":1985700},{"d":"2017-08-30","o":45.72,"h":46.53,"l":45.64,"c":46.47,"v":1820200},{"d":"2017-08-31","o":46.63,"h":47.35,"l":46.53,"c":47.15,"v":1721400},{"d":"2017-09-01","o":47.28,"h":47.65,"l":47.05,"c":47.08,"v":1149400},{"d":"2017-09-05","o":46.86,"h":47,"l":45.81,"c":46.17,"v":1645500},{"d":"2017-09-06","o":46.23,"h":46.97,"l":46.1,"c":46.89,"v":1566400},{"d":"2017-09-07","o":46.98,"h":47,"l":46.61,"c":46.8,"v":1472400},{"d":"2017-09-08","o":46.95,"h":46.95,"l":45.94,"c":46,"v":1691100},{"d":"2017-09-11","o":46.29,"h":46.62,"l":46.22,"c":46.47,"v":1364300},{"d":"2017-09-12","o":46.45,"h":46.98,"l":46.26,"c":46.8,"v":1306400},{"d":"2017-09-13","o":46.74,"h":46.91,"l":46.53,"c":46.68,"v":1133800},{"d":"2017-09-14","o":46.57,"h":46.66,"l":46.13,"c":46.6,"v":1521100},{"d":"2017-09-15","o":46.56,"h":47.36,"l":46.49,"c":47.34,"v":2697600},{"d":"2017-09-18","o":47.39,"h":47.91,"l":47.36,"c":47.57,"v":1397400},{"d":"2017-09-19","o":47.77,"h":47.82,"l":47.29,"c":47.69,"v":1699500},{"d":"2017-09-20","o":47.69,"h":47.9,"l":47.34,"c":47.67,"v":1405900},{"d":"2017-09-21","o":47.59,"h":47.89,"l":47.5,"c":47.52,"v":1110200},{"d":"2017-09-22","o":47.26,"h":48.38,"l":47.01,"c":48.33,"v":1657100},{"d":"2017-09-25","o":48.2,"h":48.6,"l":47.44,"c":47.92,"v":2562500},{"d":"2017-09-26","o":48.21,"h":48.34,"l":47.76,"c":47.83,"v":1872900},{"d":"2017-09-27","o":48.12,"h":48.13,"l":47.44,"c":47.75,"v":1562500},{"d":"2017-09-28","o":47.62,"h":47.71,"l":46.97,"c":47.68,"v":1780600},{"d":"2017-09-29","o":47.59,"h":48.82,"l":47.58,"c":48.72,"v":1821300},{"d":"2017-10-02","o":49.35,"h":50.08,"l":48.72,"c":50,"v":2610100},{"d":"2017-10-03","o":50.14,"h":50.64,"l":49.91,"c":50.5,"v":1797900},{"d":"2017-10-04","o":50.49,"h":50.7,"l":50.26,"c":50.5,"v":1373200},{"d":"2017-10-05","o":50.6,"h":50.86,"l":50.34,"c":50.78,"v":1409500},{"d":"2017-10-06","o":50.7,"h":50.87,"l":50.21,"c":50.63,"v":1353300},{"d":"2017-10-09","o":50.59,"h":50.59,"l":50.11,"c":50.31,"v":1186800},{"d":"2017-10-10","o":50.73,"h":51.11,"l":50.59,"c":51.03,"v":1025200},{"d":"2017-10-11","o":49.86,"h":50.52,"l":49.59,"c":50.52,"v":2437000},{"d":"2017-10-12","o":50.41,"h":50.93,"l":50.22,"c":50.52,"v":1171000},{"d":"2017-10-13","o":50.66,"h":50.89,"l":50.58,"c":50.76,"v":1509500},{"d":"2017-10-16","o":50.84,"h":51.1,"l":50.7,"c":50.73,"v":1425700},{"d":"2017-10-17","o":50.65,"h":50.92,"l":50.39,"c":50.58,"v":911500},{"d":"2017-10-18","o":50.7,"h":51.19,"l":50.56,"c":51,"v":1318800},{"d":"2017-10-19","o":50.92,"h":51.68,"l":50.83,"c":51.65,"v":1278000},{"d":"2017-10-20","o":51.86,"h":52.1,"l":51.63,"c":51.87,"v":1901200},{"d":"2017-10-23","o":51.89,"h":52.09,"l":51.41,"c":51.46,"v":2695300},{"d":"2017-10-24","o":51.5,"h":52.09,"l":50.96,"c":51.91,"v":4786300},{"d":"2017-10-25","o":55.65,"h":56.85,"l":53.84,"c":54,"v":10270100},{"d":"2017-10-26","o":54.02,"h":54.65,"l":52.88,"c":53.34,"v":3689600},{"d":"2017-10-27","o":53.96,"h":54.01,"l":52.29,"c":53,"v":2811500},{"d":"2017-10-30","o":53.11,"h":53.13,"l":52.15,"c":52.46,"v":2073600},{"d":"2017-10-31","o":52.4,"h":52.6,"l":52.2,"c":52.25,"v":1752800},{"d":"2017-11-01","o":52.7,"h":53.07,"l":52.34,"c":52.69,"v":1610400},{"d":"2017-11-02","o":52.55,"h":52.61,"l":51.79,"c":52.29,"v":1552900},{"d":"2017-11-03","o":52.26,"h":53.1,"l":52.02,"c":53.01,"v":1608700},{"d":"2017-11-06","o":53.12,"h":53.76,"l":52.92,"c":53.74,"v":1304800},{"d":"2017-11-07","o":54,"h":54.02,"l":53.5,"c":53.76,"v":1655700},{"d":"2017-11-08","o":53.85,"h":53.93,"l":53.23,"c":53.76,"v":1437900},{"d":"2017-11-09","o":53.66,"h":53.87,"l":53.01,"c":53.85,"v":1790300},{"d":"2017-11-10","o":53.8,"h":54.32,"l":53.7,"c":54.26,"v":1976400},{"d":"2017-11-13","o":54.11,"h":54.23,"l":53.46,"c":53.52,"v":3014700},{"d":"2017-11-14","o":53.43,"h":53.87,"l":53.08,"c":53.75,"v":1682800},{"d":"2017-11-15","o":53.5,"h":54.14,"l":53.34,"c":54.01,"v":2435300},{"d":"2017-11-16","o":54.21,"h":55.3,"l":53.92,"c":55.26,"v":2761500},{"d":"2017-11-17","o":55.37,"h":55.56,"l":55.18,"c":55.44,"v":3895100},{"d":"2017-11-20","o":55.6,"h":55.6,"l":55,"c":55.38,"v":1921900},{"d":"2017-11-21","o":55.61,"h":55.7,"l":55.35,"c":55.68,"v":1135200},{"d":"2017-11-22","o":55.73,"h":56,"l":55.52,"c":55.69,"v":1702000},{"d":"2017-11-24","o":56,"h":56,"l":55.59,"c":55.79,"v":435100},{"d":"2017-11-27","o":55.25,"h":55.72,"l":54.39,"c":55.35,"v":4297000},{"d":"2017-11-28","o":56.16,"h":56.16,"l":54.91,"c":55.36,"v":2516400},{"d":"2017-11-29","o":55.7,"h":56.04,"l":55.06,"c":55.34,"v":1824500},{"d":"2017-11-30","o":55.03,"h":56.2,"l":55.03,"c":55.78,"v":2262300},{"d":"2017-12-01","o":55.43,"h":55.88,"l":54.74,"c":55.79,"v":2329300},{"d":"2017-12-04","o":55.93,"h":56.95,"l":55.65,"c":56.44,"v":2517500},{"d":"2017-12-05","o":56.78,"h":56.86,"l":56.15,"c":56.44,"v":1914800},{"d":"2017-12-06","o":55.89,"h":56.55,"l":55.51,"c":55.77,"v":1727400},{"d":"2017-12-07","o":55.65,"h":56.51,"l":55.51,"c":56.44,"v":1555400},{"d":"2017-12-08","o":56.75,"h":57.12,"l":56.37,"c":56.5,"v":1804500},{"d":"2017-12-11","o":56.59,"h":57.01,"l":56.31,"c":56.55,"v":2094700},{"d":"2017-12-12","o":56.73,"h":57.12,"l":56.5,"c":57.02,"v":1605300},{"d":"2017-12-13","o":56.98,"h":57.18,"l":56.56,"c":56.66,"v":2633200},{"d":"2017-12-14","o":56.79,"h":57.22,"l":56.73,"c":56.76,"v":1750100},{"d":"2017-12-15","o":56.9,"h":57.99,"l":56.72,"c":57.76,"v":10679500},{"d":"2017-12-18","o":66.33,"h":68.03,"l":64.83,"c":65.67,"v":15351300},{"d":"2017-12-19","o":65.87,"h":67.71,"l":65.1,"c":66.82,"v":5788100},{"d":"2017-12-20","o":67.45,"h":67.57,"l":66.52,"c":66.63,"v":3078600},{"d":"2017-12-21","o":66.43,"h":66.77,"l":65.66,"c":65.84,"v":2272700},{"d":"2017-12-22","o":65.76,"h":66.32,"l":65.25,"c":65.45,"v":1665900},{"d":"2017-12-26","o":65.58,"h":65.87,"l":65.04,"c":65.42,"v":2979500},{"d":"2017-12-27","o":65.4,"h":65.5,"l":64.86,"c":65.19,"v":1280900},{"d":"2017-12-28","o":65.29,"h":65.55,"l":64.92,"c":65.43,"v":1345200},{"d":"2017-12-29","o":65.5,"h":65.65,"l":65.01,"c":65.04,"v":881900},{"d":"2018-01-02","o":65.13,"h":65.94,"l":64.7,"c":65.56,"v":1425900},{"d":"2018-01-03","o":65.27,"h":66,"l":65.1,"c":65.94,"v":2287700},{"d":"2018-01-04","o":66.16,"h":66.25,"l":65.44,"c":65.6,"v":1870600},{"d":"2018-01-05","o":65.7,"h":65.86,"l":65.46,"c":65.83,"v":1056000},{"d":"2018-01-08","o":65.95,"h":66.09,"l":65.21,"c":65.88,"v":1185900},{"d":"2018-01-09","o":65.75,"h":69.56,"l":65.27,"c":67.49,"v":4529900},{"d":"2018-01-10","o":67.56,"h":67.97,"l":66.25,"c":66.33,"v":2098500},{"d":"2018-01-11","o":65.33,"h":65.91,"l":64.36,"c":65.21,"v":2858900},{"d":"2018-01-12","o":65.32,"h":65.66,"l":65.07,"c":65.52,"v":1083400},{"d":"2018-01-16","o":65.53,"h":65.56,"l":64.18,"c":64.5,"v":3788300},{"d":"2018-01-17","o":64.94,"h":65.4,"l":64.53,"c":65.4,"v":1144900},{"d":"2018-01-18","o":65.04,"h":65.43,"l":64.91,"c":65.08,"v":971600},{"d":"2018-01-19","o":65.3,"h":65.87,"l":65.07,"c":65.63,"v":1370300},{"d":"2018-01-22","o":65.41,"h":65.65,"l":65.03,"c":65.65,"v":1330300},{"d":"2018-01-23","o":65.65,"h":66.4,"l":65.65,"c":66,"v":1004800},{"d":"2018-01-24","o":66.28,"h":66.46,"l":65.85,"c":66.02,"v":1197800},{"d":"2018-01-25","o":66.41,"h":67.15,"l":65.95,"c":66.87,"v":1306000},{"d":"2018-01-26","o":67.1,"h":67.87,"l":66.97,"c":67.62,"v":1507800},{"d":"2018-01-29","o":67.39,"h":67.73,"l":66.98,"c":67.25,"v":1318800},{"d":"2018-01-30","o":66.56,"h":67.2,"l":65.98,"c":66.56,"v":1878600},{"d":"2018-01-31","o":67,"h":68.3,"l":66.59,"c":66.99,"v":1965900},{"d":"2018-02-01","o":66.42,"h":67.9,"l":65.75,"c":67.56,"v":1440100},{"d":"2018-02-02","o":67.28,"h":67.3,"l":65.37,"c":65.72,"v":1650800},{"d":"2018-02-05","o":65.34,"h":66,"l":62.69,"c":62.81,"v":2148200},{"d":"2018-02-06","o":61.7,"h":64.04,"l":61.41,"c":63.67,"v":3249100},{"d":"2018-02-07","o":67.75,"h":68.65,"l":64.31,"c":64.48,"v":9634900},{"d":"2018-02-08","o":64.79,"h":64.96,"l":62.46,"c":62.49,"v":2481400},{"d":"2018-02-09","o":63.05,"h":64.63,"l":61,"c":64.13,"v":2452600},{"d":"2018-02-12","o":64.65,"h":65.47,"l":63.9,"c":64.93,"v":1609800},{"d":"2018-02-13","o":64.55,"h":65.03,"l":64.42,"c":64.49,"v":1625600},{"d":"2018-02-14","o":64.57,"h":67.15,"l":64.5,"c":66.87,"v":1974300},{"d":"2018-02-15","o":66.81,"h":67.43,"l":66.61,"c":67.4,"v":1673800},{"d":"2018-02-16","o":67,"h":67.95,"l":66.82,"c":66.89,"v":1170500},{"d":"2018-02-20","o":66.52,"h":67.37,"l":66.28,"c":66.77,"v":1444100},{"d":"2018-02-21","o":66.97,"h":67.78,"l":66.28,"c":66.32,"v":1771100},{"d":"2018-02-22","o":66.42,"h":67.11,"l":66.04,"c":66.25,"v":1060100},{"d":"2018-02-23","o":66.52,"h":67.37,"l":66.38,"c":67.36,"v":929900},{"d":"2018-02-26","o":67.56,"h":69,"l":67.56,"c":68.6,"v":1346900},{"d":"2018-02-27","o":68.5,"h":68.93,"l":67.39,"c":68.24,"v":1259000},{"d":"2018-02-28","o":68.7,"h":69,"l":67.46,"c":67.46,"v":1040200},{"d":"2018-03-01","o":67.44,"h":68.74,"l":67.15,"c":67.92,"v":1258700},{"d":"2018-03-02","o":66.93,"h":69.5,"l":66.67,"c":69.43,"v":1493000},{"d":"2018-03-05","o":68.84,"h":70.11,"l":68.28,"c":69.81,"v":1398700},{"d":"2018-03-06","o":70,"h":70.7,"l":69.46,"c":69.94,"v":1002100},{"d":"2018-03-07","o":69.5,"h":70.42,"l":69.36,"c":69.99,"v":2000400},{"d":"2018-03-08","o":70.5,"h":75.19,"l":70.3,"c":75.08,"v":4378300},{"d":"2018-03-09","o":76.72,"h":78.28,"l":73.98,"c":76.07,"v":3748100},{"d":"2018-03-12","o":75.87,"h":75.99,"l":74.55,"c":74.97,"v":1299500},{"d":"2018-03-13","o":75.1,"h":75.6,"l":73.15,"c":73.3,"v":1428400},{"d":"2018-03-14","o":73.12,"h":73.6,"l":72.69,"c":73.25,"v":987400},{"d":"2018-03-15","o":74.8,"h":75.38,"l":74.09,"c":74.71,"v":1852000},{"d":"2018-03-16","o":74.52,"h":74.87,"l":74,"c":74.02,"v":2620600},{"d":"2018-03-19","o":73.51,"h":74,"l":71.99,"c":72.49,"v":1324300},{"d":"2018-03-20","o":72.54,"h":73.79,"l":72.54,"c":73.68,"v":1288600},{"d":"2018-03-21","o":73.73,"h":73.9,"l":73.14,"c":73.39,"v":927100},{"d":"2018-03-22","o":72.76,"h":73.19,"l":71.62,"c":71.65,"v":848800},{"d":"2018-03-23","o":71.69,"h":72.41,"l":70.1,"c":70.19,"v":1211400},{"d":"2018-03-26","o":71.34,"h":72.35,"l":70.37,"c":72.18,"v":1070100},{"d":"2018-03-27","o":72.26,"h":72.68,"l":70.28,"c":70.75,"v":932100},{"d":"2018-03-28","o":70.68,"h":71.43,"l":69.86,"c":70.05,"v":5695400},{"d":"2018-03-29","o":70.82,"h":71.52,"l":70.03,"c":70.98,"v":2001100},{"d":"2018-04-02","o":70.81,"h":70.81,"l":68.81,"c":69.25,"v":1411400},{"d":"2018-04-03","o":69.5,"h":70.27,"l":69.31,"c":70.12,"v":1494000},{"d":"2018-04-04","o":68.83,"h":70.62,"l":68.5,"c":70.41,"v":1692200},{"d":"2018-04-05","o":71.17,"h":72.59,"l":70.8,"c":72.29,"v":1513900},{"d":"2018-04-06","o":71.38,"h":71.44,"l":69.14,"c":69.34,"v":1433700},{"d":"2018-04-09","o":69.86,"h":71.61,"l":69.79,"c":70.46,"v":1122000},{"d":"2018-04-10","o":71.31,"h":72.71,"l":71.02,"c":72.49,"v":1251700},{"d":"2018-04-11","o":71.55,"h":72.57,"l":71.47,"c":71.59,"v":800200},{"d":"2018-04-12","o":72.13,"h":72.6,"l":71.82,"c":71.92,"v":968400},{"d":"2018-04-13","o":72.24,"h":72.24,"l":71.1,"c":71.43,"v":1237200},{"d":"2018-04-16","o":71.98,"h":72.24,"l":71.42,"c":71.64,"v":882400},{"d":"2018-04-17","o":71.99,"h":72.77,"l":71.75,"c":72.49,"v":935600},{"d":"2018-04-18","o":72.55,"h":73.19,"l":72.28,"c":72.85,"v":1050100},{"d":"2018-04-19","o":72.48,"h":73.12,"l":71.88,"c":72.46,"v":695900},{"d":"2018-04-20","o":72.71,"h":73,"l":71.14,"c":71.3,"v":832300},{"d":"2018-04-23","o":71.61,"h":72.27,"l":71.08,"c":71.67,"v":704100},{"d":"2018-04-24","o":72,"h":72.24,"l":70.31,"c":70.97,"v":1174700},{"d":"2018-04-25","o":71.14,"h":71.14,"l":69.78,"c":70.78,"v":918300},{"d":"2018-04-26","o":71.03,"h":71.89,"l":70.76,"c":71.53,"v":817100},{"d":"2018-04-27","o":71.84,"h":71.87,"l":71.04,"c":71.1,"v":692500},{"d":"2018-04-30","o":71.51,"h":72.22,"l":71.05,"c":71.65,"v":3787800},{"d":"2018-05-01","o":74,"h":74.5,"l":68.93,"c":70.84,"v":4723500},{"d":"2018-05-02","o":70.78,"h":71.9,"l":70.78,"c":71.65,"v":1902400},{"d":"2018-05-03","o":71.3,"h":71.6,"l":70.4,"c":71.45,"v":1381800},{"d":"2018-05-04","o":71,"h":72.32,"l":70.2,"c":72.01,"v":1142600},{"d":"2018-05-07","o":72.18,"h":73.13,"l":71.9,"c":73.12,"v":1311200},{"d":"2018-05-08","o":73.54,"h":73.9,"l":73.12,"c":73.68,"v":1515900},{"d":"2018-05-09","o":73.95,"h":77.39,"l":73.77,"c":77.3,"v":2720100},{"d":"2018-05-10","o":77.33,"h":77.59,"l":76.07,"c":76.36,"v":2256300},{"d":"2018-05-11","o":76.36,"h":76.9,"l":76.08,"c":76.3,"v":952900},{"d":"2018-05-14","o":76.65,"h":77.27,"l":76.42,"c":76.69,"v":2038600},{"d":"2018-05-15","o":76.37,"h":76.67,"l":75.6,"c":76.29,"v":1123900},{"d":"2018-05-16","o":76.08,"h":76.49,"l":74.18,"c":74.59,"v":2420000},{"d":"2018-05-17","o":75.54,"h":76.26,"l":75.25,"c":76.09,"v":6090400},{"d":"2018-05-18","o":75.84,"h":76,"l":75.11,"c":75.34,"v":1423600},{"d":"2018-05-21","o":75.88,"h":76.68,"l":75.55,"c":76.46,"v":1676300},{"d":"2018-05-22","o":77.64,"h":78.25,"l":76.26,"c":76.39,"v":1590500},{"d":"2018-05-23","o":75.78,"h":77.05,"l":75.69,"c":77.02,"v":1257600},{"d":"2018-05-24","o":77.31,"h":77.89,"l":77.07,"c":77.48,"v":1855800},{"d":"2018-05-25","o":77.08,"h":77.44,"l":76.28,"c":76.51,"v":1128500},{"d":"2018-05-29","o":76.39,"h":77.19,"l":75.17,"c":75.82,"v":1713400},{"d":"2018-05-30","o":76.11,"h":76.63,"l":75.37,"c":76.08,"v":3063500},{"d":"2018-05-31","o":76.02,"h":76.02,"l":75,"c":75.38,"v":2683700},{"d":"2018-06-01","o":75.7,"h":76.47,"l":75.54,"c":76,"v":2820800},{"d":"2018-06-04","o":76,"h":77.09,"l":75.88,"c":77.07,"v":2451800},{"d":"2018-06-05","o":77.35,"h":79.41,"l":77.31,"c":78.99,"v":4148600},{"d":"2018-06-06","o":79.1,"h":79.3,"l":77.21,"c":78.01,"v":2594400},{"d":"2018-06-07","o":78.26,"h":78.75,"l":77.81,"c":78.28,"v":1958900},{"d":"2018-06-08","o":78,"h":78.58,"l":77.28,"c":78.48,"v":2522000},{"d":"2018-06-11","o":78.54,"h":79.58,"l":78.5,"c":79.26,"v":1399000},{"d":"2018-06-12","o":79.42,"h":80.7,"l":79.08,"c":80.57,"v":2964100},{"d":"2018-06-13","o":80.41,"h":81.38,"l":80.21,"c":80.95,"v":1956700},{"d":"2018-06-14","o":81.11,"h":81.56,"l":80.77,"c":80.86,"v":2136400},{"d":"2018-06-15","o":80.56,"h":81.98,"l":80.26,"c":81.97,"v":3554200},{"d":"2018-06-18","o":81.51,"h":82.71,"l":81.02,"c":82.58,"v":2079000},{"d":"2018-06-19","o":81.81,"h":82.21,"l":80.89,"c":81.68,"v":2608000},{"d":"2018-06-20","o":81.89,"h":82.98,"l":81.75,"c":82.3,"v":1529600},{"d":"2018-06-21","o":82.37,"h":83.08,"l":81.37,"c":81.69,"v":2196600},{"d":"2018-06-22","o":81.85,"h":81.85,"l":79.72,"c":80.32,"v":5841400},{"d":"2018-06-25","o":79.6,"h":79.6,"l":77.51,"c":77.65,"v":3333200},{"d":"2018-06-26","o":74.49,"h":76.1,"l":73.48,"c":75.72,"v":4634700},{"d":"2018-06-27","o":74.53,"h":76.14,"l":72.43,"c":72.46,"v":4369700},{"d":"2018-06-28","o":71.05,"h":72.97,"l":71.02,"c":72.48,"v":2159300},{"d":"2018-06-29","o":72.51,"h":74.01,"l":72.09,"c":73.23,"v":2840000},{"d":"2018-07-02","o":72.68,"h":74.52,"l":72.19,"c":74.44,"v":2403300},{"d":"2018-07-03","o":75,"h":75,"l":73.89,"c":74.23,"v":1251100},{"d":"2018-07-05","o":73.62,"h":74.58,"l":73.45,"c":74.34,"v":1555900},{"d":"2018-07-06","o":74.39,"h":75.33,"l":74.03,"c":75.17,"v":1251700},{"d":"2018-07-09","o":75.8,"h":76.38,"l":75.27,"c":76.23,"v":1440400},{"d":"2018-07-10","o":76.11,"h":76.32,"l":75.25,"c":75.83,"v":1221700},{"d":"2018-07-11","o":75.18,"h":76.51,"l":74.59,"c":76.49,"v":1369900},{"d":"2018-07-12","o":77.08,"h":77.73,"l":76.52,"c":77.67,"v":909900},{"d":"2018-07-13","o":76.96,"h":77.38,"l":76.21,"c":77.32,"v":1036200},{"d":"2018-07-16","o":77.53,"h":78.06,"l":77.31,"c":77.68,"v":1048900},{"d":"2018-07-17","o":77.22,"h":78.78,"l":77.2,"c":78.63,"v":1117100},{"d":"2018-07-18","o":78.83,"h":78.83,"l":78.01,"c":78.12,"v":1145200},{"d":"2018-07-19","o":77.96,"h":78.37,"l":77.73,"c":78.24,"v":1009800},{"d":"2018-07-20","o":78.57,"h":79.18,"l":78.05,"c":78.91,"v":1160800},{"d":"2018-07-23","o":78.44,"h":79.8,"l":78.12,"c":79.75,"v":1240500},{"d":"2018-07-24","o":79.9,"h":80,"l":79.03,"c":79.22,"v":1700900},{"d":"2018-07-25","o":79.45,"h":80.76,"l":78.52,"c":80.13,"v":2464500},{"d":"2018-07-26","o":79.5,"h":80.79,"l":79.4,"c":80.73,"v":1540500},{"d":"2018-07-27","o":80.93,"h":81.24,"l":79.19,"c":79.64,"v":1333600},{"d":"2018-07-30","o":79.51,"h":79.51,"l":75.16,"c":75.29,"v":2958800},{"d":"2018-07-31","o":75.27,"h":75.99,"l":74.71,"c":75.26,"v":2372300},{"d":"2018-08-01","o":70.26,"h":72,"l":69.38,"c":71.63,"v":7981100},{"d":"2018-08-02","o":70.1,"h":74.48,"l":70.1,"c":74.28,"v":3034500},{"d":"2018-08-03","o":74.25,"h":75,"l":73.92,"c":74.61,"v":1558600},{"d":"2018-08-06","o":74.54,"h":75.51,"l":74.54,"c":75.32,"v":2210900},{"d":"2018-08-07","o":75.41,"h":75.88,"l":74.31,"c":75.67,"v":1482100},{"d":"2018-08-08","o":75.24,"h":76.89,"l":75.14,"c":76.62,"v":1753700},{"d":"2018-08-09","o":76.62,"h":77.58,"l":76.46,"c":76.84,"v":1819100},{"d":"2018-08-10","o":75.9,"h":76.87,"l":74.58,"c":74.66,"v":1865900},{"d":"2018-08-13","o":72.71,"h":73.54,"l":71.93,"c":72,"v":1904500},{"d":"2018-08-14","o":72.24,"h":72.79,"l":71.75,"c":72.2,"v":1962300},{"d":"2018-08-15","o":71.55,"h":72.56,"l":70.81,"c":71.69,"v":2454000},{"d":"2018-08-16","o":72.38,"h":72.52,"l":71.11,"c":71.39,"v":1793500},{"d":"2018-08-17","o":71.26,"h":71.61,"l":70.9,"c":71.44,"v":1463000},{"d":"2018-08-20","o":71.85,"h":72.74,"l":71.52,"c":72.51,"v":2134700},{"d":"2018-08-21","o":72.62,"h":73.34,"l":72.51,"c":72.78,"v":964100},{"d":"2018-08-22","o":72.75,"h":73.47,"l":72.75,"c":73.11,"v":872500},{"d":"2018-08-23","o":73.05,"h":73.59,"l":72.36,"c":73.07,"v":1065700},{"d":"2018-08-24","o":73.22,"h":73.78,"l":73.02,"c":73.4,"v":1084600},{"d":"2018-08-27","o":73.92,"h":74.55,"l":73.67,"c":74.51,"v":904200},{"d":"2018-08-28","o":74.76,"h":75.29,"l":74.37,"c":74.45,"v":841400},{"d":"2018-08-29","o":74.56,"h":75.36,"l":74.03,"c":75.23,"v":1007100},{"d":"2018-08-30","o":75.12,"h":75.23,"l":74.4,"c":74.71,"v":726900},{"d":"2018-08-31","o":74.63,"h":75.25,"l":74.42,"c":75.14,"v":1146300},{"d":"2018-09-04","o":74.66,"h":74.82,"l":74.19,"c":74.74,"v":816400},{"d":"2018-09-05","o":74.51,"h":74.53,"l":73.08,"c":73.69,"v":1095500},{"d":"2018-09-06","o":73.63,"h":74.54,"l":73.39,"c":74.28,"v":890300},{"d":"2018-09-07","o":73.62,"h":74.88,"l":73.15,"c":74.51,"v":854200},{"d":"2018-09-10","o":75.84,"h":77.13,"l":75.68,"c":76.75,"v":1458900},{"d":"2018-09-11","o":76.53,"h":77.35,"l":76.24,"c":76.9,"v":830000},{"d":"2018-09-12","o":76.7,"h":76.94,"l":75.68,"c":76.01,"v":1022000},{"d":"2018-09-13","o":76.59,"h":76.84,"l":75.67,"c":76.16,"v":864400},{"d":"2018-09-14","o":76.19,"h":76.3,"l":75.02,"c":75.8,"v":1525500},{"d":"2018-09-17","o":75.67,"h":75.99,"l":74.15,"c":74.28,"v":1409300},{"d":"2018-09-18","o":74.14,"h":75.39,"l":74.14,"c":74.33,"v":977800},{"d":"2018-09-19","o":74.14,"h":74.86,"l":73.44,"c":73.74,"v":1201100},{"d":"2018-09-20","o":73.65,"h":74.42,"l":73.65,"c":74.17,"v":1110700},{"d":"2018-09-21","o":74.5,"h":74.65,"l":73.42,"c":73.5,"v":2397800},{"d":"2018-09-24","o":73.28,"h":73.41,"l":72.27,"c":72.87,"v":1329000},{"d":"2018-09-25","o":72.81,"h":73.5,"l":72.75,"c":72.83,"v":1388700},{"d":"2018-09-26","o":73.15,"h":73.46,"l":72.35,"c":72.51,"v":1685300},{"d":"2018-09-27","o":72.72,"h":73.17,"l":72.35,"c":72.41,"v":1011100},{"d":"2018-09-28","o":72.36,"h":73.18,"l":72.28,"c":73.15,"v":1722400},{"d":"2018-10-01","o":73.39,"h":73.39,"l":71.29,"c":71.53,"v":1035200},{"d":"2018-10-02","o":71.15,"h":71.33,"l":69.06,"c":69.41,"v":2994200},{"d":"2018-10-03","o":69.85,"h":70.26,"l":69.48,"c":69.79,"v":2015000},{"d":"2018-10-04","o":68.85,"h":68.85,"l":66.09,"c":66.32,"v":3730900},{"d":"2018-10-05","o":66.3,"h":66.88,"l":65.4,"c":66.24,"v":2194800},{"d":"2018-10-08","o":65.94,"h":66.14,"l":64.49,"c":65.38,"v":1973700},{"d":"2018-10-09","o":65.19,"h":65.86,"l":64.79,"c":64.93,"v":1269600},{"d":"2018-10-10","o":64.63,"h":65,"l":62.45,"c":62.5,"v":2820000},{"d":"2018-10-11","o":62.26,"h":63.79,"l":61.34,"c":61.34,"v":2126700},{"d":"2018-10-12","o":62.7,"h":63.37,"l":61.79,"c":63,"v":2194900},{"d":"2018-10-15","o":62.75,"h":64.04,"l":62.24,"c":63.3,"v":2734600},{"d":"2018-10-16","o":63.98,"h":65.28,"l":63.43,"c":65.2,"v":1455800},{"d":"2018-10-17","o":65.36,"h":65.77,"l":64.84,"c":65.69,"v":2105200},{"d":"2018-10-18","o":65.5,"h":65.62,"l":64.19,"c":64.5,"v":2313200},{"d":"2018-10-19","o":64.73,"h":65.52,"l":64,"c":64.24,"v":2038600},{"d":"2018-10-22","o":64.57,"h":65.38,"l":64.09,"c":65.18,"v":1340400},{"d":"2018-10-23","o":63.98,"h":64.55,"l":63.33,"c":64.22,"v":1917400},{"d":"2018-10-24","o":64.27,"h":64.8,"l":62.2,"c":62.28,"v":1423700},{"d":"2018-10-25","o":62.87,"h":63.93,"l":62.68,"c":63.29,"v":1951000},{"d":"2018-10-26","o":62.39,"h":63.24,"l":61.49,"c":61.97,"v":2261400},{"d":"2018-10-29","o":63,"h":63.94,"l":60.96,"c":62.05,"v":2638700},{"d":"2018-10-30","o":69.97,"h":73.21,"l":68.57,"c":72.55,"v":10368400},{"d":"2018-10-31","o":73.34,"h":73.99,"l":72.14,"c":72.25,"v":4014100},{"d":"2018-11-01","o":72.51,"h":72.64,"l":70.79,"c":72.29,"v":3156900},{"d":"2018-11-02","o":72.65,"h":72.97,"l":71.11,"c":71.76,"v":1841900},{"d":"2018-11-05","o":71.2,"h":71.31,"l":68.1,"c":68.95,"v":3370800},{"d":"2018-11-06","o":68.73,"h":69.84,"l":68.6,"c":69.83,"v":1805600},{"d":"2018-11-07","o":70.29,"h":71.85,"l":70.13,"c":71.55,"v":2090800},{"d":"2018-11-08","o":71.46,"h":72.55,"l":71.2,"c":72.18,"v":2422500},{"d":"2018-11-09","o":71.95,"h":72,"l":69.97,"c":70.94,"v":1833200},{"d":"2018-11-12","o":70.71,"h":71.21,"l":68.93,"c":69.08,"v":1843100},{"d":"2018-11-13","o":69.18,"h":69.85,"l":68.78,"c":69.19,"v":1833200},{"d":"2018-11-14","o":69.54,"h":70.02,"l":68.04,"c":68.41,"v":1004200},{"d":"2018-11-15","o":68.25,"h":69.55,"l":67.66,"c":69.46,"v":1347700},{"d":"2018-11-16","o":69.12,"h":70.14,"l":68.75,"c":69.87,"v":1179600},{"d":"2018-11-19","o":69.84,"h":70.32,"l":67.99,"c":68.27,"v":1489900},{"d":"2018-11-20","o":67.24,"h":68.29,"l":66,"c":66.67,"v":1411200},{"d":"2018-11-21","o":67.29,"h":68.57,"l":67.17,"c":67.88,"v":1677900},{"d":"2018-11-23","o":67.17,"h":68.31,"l":67,"c":67.79,"v":437600},{"d":"2018-11-26","o":68.38,"h":68.5,"l":67.44,"c":68.4,"v":1376700},{"d":"2018-11-27","o":68.07,"h":68.26,"l":67.07,"c":67.57,"v":1871300},{"d":"2018-11-28","o":68.18,"h":69.96,"l":67.91,"c":69.6,"v":2342800},{"d":"2018-11-29","o":69.23,"h":69.31,"l":67.72,"c":68.11,"v":2124000},{"d":"2018-11-30","o":68.32,"h":69.54,"l":68.05,"c":68.75,"v":1695100},{"d":"2018-12-03","o":69.71,"h":70.46,"l":68.99,"c":70.24,"v":2471900},{"d":"2018-12-04","o":69.91,"h":70.31,"l":68.14,"c":68.71,"v":1939100},{"d":"2018-12-06","o":67.81,"h":69.68,"l":67.01,"c":69.02,"v":2167800},{"d":"2018-12-07","o":68.94,"h":69.18,"l":66.16,"c":66.65,"v":2093600},{"d":"2018-12-10","o":66.55,"h":67.53,"l":66.07,"c":67.28,"v":1380300},{"d":"2018-12-11","o":68.08,"h":68.74,"l":66.72,"c":67.42,"v":1285100},{"d":"2018-12-12","o":68.23,"h":68.9,"l":67.83,"c":68.03,"v":1660600},{"d":"2018-12-13","o":68.17,"h":68.28,"l":66.49,"c":67.25,"v":1625400},{"d":"2018-12-14","o":66.51,"h":67.44,"l":65.05,"c":65.1,"v":1522700},{"d":"2018-12-17","o":65.01,"h":65.63,"l":63.25,"c":64.21,"v":2419500},{"d":"2018-12-18","o":64.62,"h":65.16,"l":63.7,"c":64.35,"v":1665100},{"d":"2018-12-19","o":64.73,"h":65.6,"l":62.29,"c":63.02,"v":2092600},{"d":"2018-12-20","o":62.64,"h":63.28,"l":61.36,"c":62.3,"v":2027400},{"d":"2018-12-21","o":62.44,"h":63.25,"l":59.46,"c":59.8,"v":3667200},{"d":"2018-12-24","o":59.49,"h":60.01,"l":58.33,"c":58.33,"v":961200},{"d":"2018-12-26","o":58.94,"h":60.99,"l":58.49,"c":60.98,"v":1346600},{"d":"2018-12-27","o":60.21,"h":61.69,"l":59.5,"c":61.65,"v":1294700},{"d":"2018-12-28","o":62.24,"h":62.58,"l":60.82,"c":61.05,"v":1247300},{"d":"2018-12-31","o":61.31,"h":61.58,"l":60.35,"c":61.08,"v":1387100},{"d":"2019-01-02","o":58.87,"h":59.5,"l":57.53,"c":59.01,"v":2297800},{"d":"2019-01-03","o":58.25,"h":58.83,"l":57.18,"c":57.7,"v":1786100},{"d":"2019-01-04","o":58.44,"h":60.1,"l":58.18,"c":59.38,"v":2563400},{"d":"2019-01-07","o":59.53,"h":61.57,"l":59.36,"c":61.24,"v":2184100},{"d":"2019-01-08","o":61.74,"h":62.49,"l":61.06,"c":62.45,"v":1424600},{"d":"2019-01-09","o":63.78,"h":63.98,"l":62.31,"c":63.26,"v":1395100},{"d":"2019-01-10","o":62.71,"h":63.19,"l":62.32,"c":63.13,"v":1278700},{"d":"2019-01-11","o":62.94,"h":63.5,"l":62.86,"c":63.1,"v":895300},{"d":"2019-01-14","o":62.45,"h":63.09,"l":62.16,"c":62.69,"v":801800},{"d":"2019-01-15","o":64.26,"h":64.45,"l":63.33,"c":63.44,"v":1799100},{"d":"2019-01-16","o":63.34,"h":63.99,"l":63.34,"c":63.82,"v":1198600},{"d":"2019-01-17","o":63.68,"h":65.19,"l":63.47,"c":64.83,"v":1977900},{"d":"2019-01-18","o":65.36,"h":65.95,"l":64.91,"c":65.79,"v":1264400},{"d":"2019-01-22","o":65.38,"h":65.5,"l":64.08,"c":64.51,"v":1168300},{"d":"2019-01-23","o":64.57,"h":64.9,"l":63.75,"c":64.35,"v":966100},{"d":"2019-01-24","o":64.4,"h":64.91,"l":64,"c":64.57,"v":946300},{"d":"2019-01-25","o":65,"h":65.81,"l":64.96,"c":65.44,"v":1164700},{"d":"2019-01-28","o":64.87,"h":65.02,"l":64.28,"c":65,"v":1232200},{"d":"2019-01-29","o":65,"h":65.23,"l":64.07,"c":64.17,"v":852800},{"d":"2019-01-30","o":64.33,"h":64.81,"l":63.78,"c":64.69,"v":859200},{"d":"2019-01-31","o":64.85,"h":65.5,"l":64.41,"c":65.1,"v":1635200},{"d":"2019-02-01","o":65,"h":65.54,"l":64.5,"c":65.52,"v":1426900},{"d":"2019-02-04","o":65.59,"h":67.08,"l":65.59,"c":67.04,"v":1146300},{"d":"2019-02-05","o":67.31,"h":68.3,"l":67.28,"c":68.17,"v":1474300},{"d":"2019-02-06","o":68.09,"h":68.5,"l":67.48,"c":67.51,"v":1379200},{"d":"2019-02-07","o":67.11,"h":67.15,"l":65.89,"c":66.59,"v":1047600},{"d":"2019-02-08","o":66.13,"h":67.1,"l":66.06,"c":67.09,"v":962900},{"d":"2019-02-11","o":67.25,"h":68.54,"l":67.25,"c":68.51,"v":1863700},{"d":"2019-02-12","o":68.81,"h":69.87,"l":68.27,"c":69.33,"v":2786400},{"d":"2019-02-13","o":70.35,"h":71.2,"l":68.33,"c":70.37,"v":4038100},{"d":"2019-02-14","o":70.16,"h":70.94,"l":69.78,"c":70.78,"v":1409200},{"d":"2019-02-15","o":71.24,"h":71.38,"l":69.97,"c":70.09,"v":1399500},{"d":"2019-02-19","o":69.73,"h":70.77,"l":69.3,"c":70.47,"v":1456700},{"d":"2019-02-20","o":70.8,"h":70.8,"l":69.3,"c":69.83,"v":1082800},{"d":"2019-02-21","o":69.73,"h":70.04,"l":68.66,"c":68.82,"v":1286900},{"d":"2019-02-22","o":68.74,"h":69.89,"l":68.6,"c":69.86,"v":1016200},{"d":"2019-02-25","o":70.37,"h":70.71,"l":69.43,"c":69.54,"v":798000},{"d":"2019-02-26","o":69.43,"h":69.93,"l":69.23,"c":69.6,"v":1026800},{"d":"2019-02-27","o":69.4,"h":69.82,"l":68.89,"c":69.28,"v":817800},{"d":"2019-02-28","o":69.11,"h":70.08,"l":69.11,"c":69.66,"v":1452700},{"d":"2019-03-01","o":70.06,"h":71.49,"l":69.74,"c":71.09,"v":1633700},{"d":"2019-03-04","o":71.55,"h":71.79,"l":69.71,"c":70.29,"v":995000},{"d":"2019-03-05","o":70.21,"h":70.99,"l":69.8,"c":70.55,"v":1282100},{"d":"2019-03-06","o":70.62,"h":71.68,"l":70.51,"c":71.54,"v":1658400},{"d":"2019-03-07","o":71.09,"h":71.15,"l":70.02,"c":70.47,"v":1353400},{"d":"2019-03-08","o":69.71,"h":70.65,"l":69.33,"c":70.3,"v":867400},{"d":"2019-03-11","o":70.67,"h":71.97,"l":70.56,"c":71.94,"v":1145500},{"d":"2019-03-12","o":72,"h":72.8,"l":71.63,"c":72.18,"v":1372600},{"d":"2019-03-13","o":72.37,"h":73.04,"l":72.29,"c":72.72,"v":1008000},{"d":"2019-03-14","o":72.66,"h":73.13,"l":72.28,"c":72.71,"v":893000},{"d":"2019-03-15","o":72.89,"h":73.21,"l":72.39,"c":72.47,"v":1363500},{"d":"2019-03-18","o":72.57,"h":73,"l":71.78,"c":72.21,"v":827300},{"d":"2019-03-19","o":72.42,"h":72.93,"l":72.22,"c":72.59,"v":1099900},{"d":"2019-03-20","o":72.6,"h":73.03,"l":72.17,"c":72.52,"v":1383500},{"d":"2019-03-21","o":72.14,"h":73.68,"l":72.13,"c":73.44,"v":1021700},{"d":"2019-03-22","o":73.09,"h":73.43,"l":71.16,"c":71.23,"v":1025900},{"d":"2019-03-25","o":68.23,"h":69.26,"l":67.28,"c":69.12,"v":2553900},{"d":"2019-03-26","o":69.53,"h":70.85,"l":69.47,"c":69.82,"v":1307600},{"d":"2019-03-27","o":69.77,"h":71.02,"l":69.26,"c":70.78,"v":1494200},{"d":"2019-03-28","o":71.04,"h":71.41,"l":70.27,"c":71.09,"v":929600},{"d":"2019-03-29","o":71.68,"h":71.87,"l":71.28,"c":71.71,"v":871700},{"d":"2019-04-01","o":72.24,"h":73.1,"l":72.08,"c":73,"v":919000},{"d":"2019-04-02","o":73,"h":73.05,"l":72.22,"c":72.73,"v":1226600},{"d":"2019-04-03","o":73.19,"h":73.78,"l":72.73,"c":73.45,"v":704500},{"d":"2019-04-04","o":73.61,"h":73.71,"l":72.33,"c":73.39,"v":567100},{"d":"2019-04-05","o":73.56,"h":74.08,"l":73.36,"c":74.07,"v":840400},{"d":"2019-04-08","o":73.98,"h":74.5,"l":73.47,"c":74.47,"v":582800},{"d":"2019-04-09","o":74.16,"h":74.6,"l":74.16,"c":74.32,"v":839200},{"d":"2019-04-10","o":74.34,"h":75.42,"l":74.34,"c":75.09,"v":1040500},{"d":"2019-04-11","o":75.1,"h":75.74,"l":74.77,"c":75.43,"v":632600},{"d":"2019-04-12","o":75.8,"h":77.1,"l":75.63,"c":77.05,"v":1576400},{"d":"2019-04-15","o":76.77,"h":77,"l":75.59,"c":76.65,"v":1447800},{"d":"2019-04-16","o":77.13,"h":77.19,"l":76.32,"c":76.61,"v":1039800},{"d":"2019-04-17","o":77,"h":77.25,"l":75.75,"c":76.03,"v":1047800},{"d":"2019-04-18","o":75.6,"h":75.7,"l":74.86,"c":75.34,"v":1185700},{"d":"2019-04-22","o":75.52,"h":76.77,"l":75.52,"c":76.69,"v":820600},{"d":"2019-04-23","o":76.87,"h":77.73,"l":76.45,"c":77.66,"v":883600},{"d":"2019-04-24","o":77.96,"h":78.7,"l":77.92,"c":78.14,"v":808900},{"d":"2019-04-25","o":78.15,"h":78.8,"l":77.02,"c":78.61,"v":978100},{"d":"2019-04-26","o":78.5,"h":79.08,"l":78.46,"c":78.86,"v":899900},{"d":"2019-04-29","o":78.95,"h":79.75,"l":78.87,"c":79.35,"v":1229300},{"d":"2019-04-30","o":79.37,"h":80.09,"l":79,"c":80.06,"v":2549000},{"d":"2019-05-01","o":86.01,"h":86.19,"l":80.65,"c":81.04,"v":4597600},{"d":"2019-05-02","o":80.95,"h":81.05,"l":78.67,"c":80.27,"v":1730100},{"d":"2019-05-03","o":80.4,"h":80.88,"l":79.47,"c":80.03,"v":1029900},{"d":"2019-05-06","o":78.5,"h":79.04,"l":77.19,"c":78.96,"v":1604100},{"d":"2019-05-07","o":78.14,"h":78.58,"l":76.78,"c":77.31,"v":1451100},{"d":"2019-05-08","o":77,"h":77.61,"l":76.42,"c":76.97,"v":971100},{"d":"2019-05-09","o":76.17,"h":76.52,"l":75.33,"c":76.15,"v":1203100},{"d":"2019-05-10","o":75.86,"h":76.86,"l":74.81,"c":76.63,"v":900900},{"d":"2019-05-13","o":74.68,"h":75.48,"l":74.06,"c":74.45,"v":1006500},{"d":"2019-05-14","o":74.92,"h":76.38,"l":74.92,"c":75.72,"v":871100},{"d":"2019-05-15","o":75.04,"h":76.96,"l":75.04,"c":76.62,"v":843800},{"d":"2019-05-16","o":76.88,"h":78.5,"l":76.63,"c":77.92,"v":1000200},{"d":"2019-05-17","o":77.04,"h":78.1,"l":76.83,"c":77.55,"v":847000},{"d":"2019-05-20","o":76.83,"h":77.68,"l":76.55,"c":76.9,"v":955400},{"d":"2019-05-21","o":77.5,"h":78.13,"l":77.5,"c":77.9,"v":703300},{"d":"2019-05-22","o":77.73,"h":79.29,"l":77.53,"c":79.14,"v":1126900},{"d":"2019-05-23","o":78.5,"h":78.86,"l":77.36,"c":77.76,"v":1104200},{"d":"2019-05-24","o":78.17,"h":78.4,"l":76.79,"c":77.89,"v":750900},{"d":"2019-05-28","o":78.23,"h":79.07,"l":77.8,"c":77.83,"v":855100},{"d":"2019-05-29","o":77.44,"h":77.89,"l":76.92,"c":77.4,"v":709100},{"d":"2019-05-30","o":77.68,"h":78.1,"l":76.55,"c":76.81,"v":698300},{"d":"2019-05-31","o":76,"h":76.33,"l":75.08,"c":75.36,"v":1227600},{"d":"2019-06-03","o":74.7,"h":75.3,"l":73.19,"c":73.66,"v":1605600},{"d":"2019-06-04","o":74.16,"h":75.93,"l":73.91,"c":75.92,"v":1049800},{"d":"2019-06-05","o":76.48,"h":78.12,"l":76.34,"c":78.05,"v":1023600},{"d":"2019-06-06","o":78.12,"h":78.37,"l":77.32,"c":78.18,"v":693300},{"d":"2019-06-07","o":78.5,"h":79.74,"l":77.57,"c":79.42,"v":917900},{"d":"2019-06-10","o":79.99,"h":80.99,"l":79.43,"c":79.55,"v":860000},{"d":"2019-06-11","o":80.37,"h":80.85,"l":78.84,"c":79.41,"v":667400},{"d":"2019-06-12","o":79.1,"h":79.68,"l":78.79,"c":79.35,"v":822200},{"d":"2019-06-13","o":79.6,"h":80.05,"l":78.85,"c":79.19,"v":586200},{"d":"2019-06-14","o":79.16,"h":79.21,"l":78.08,"c":78.62,"v":869300},{"d":"2019-06-17","o":78.54,"h":78.54,"l":76.39,"c":76.58,"v":1246200},{"d":"2019-06-18","o":77.55,"h":78.39,"l":77.02,"c":78.24,"v":1297300},{"d":"2019-06-19","o":78.52,"h":79.66,"l":78.05,"c":79.58,"v":939600},{"d":"2019-06-20","o":80.39,"h":80.78,"l":79.48,"c":79.88,"v":1147700},{"d":"2019-06-21","o":79.81,"h":80,"l":78.29,"c":78.55,"v":3469700},{"d":"2019-06-24","o":78.72,"h":79.33,"l":78.44,"c":78.74,"v":1069900},{"d":"2019-06-25","o":78.64,"h":79.54,"l":77.4,"c":77.81,"v":905900},{"d":"2019-06-26","o":78.37,"h":79.38,"l":78.37,"c":78.61,"v":872900},{"d":"2019-06-27","o":79.08,"h":79.69,"l":78.91,"c":79.42,"v":633300},{"d":"2019-06-28","o":79.85,"h":80.22,"l":79.31,"c":80.14,"v":1163300},{"d":"2019-07-01","o":81.35,"h":81.56,"l":80.27,"c":80.38,"v":1018800},{"d":"2019-07-02","o":80.38,"h":80.96,"l":80.09,"c":80.46,"v":688600},{"d":"2019-07-03","o":80.69,"h":81.33,"l":80.68,"c":81.28,"v":728500},{"d":"2019-07-05","o":80.92,"h":81.81,"l":80.5,"c":81.7,"v":428400},{"d":"2019-07-08","o":81.02,"h":81.49,"l":80.65,"c":81.19,"v":701400},{"d":"2019-07-09","o":80.92,"h":81.49,"l":80.53,"c":81.36,"v":1889400},{"d":"2019-07-10","o":81.73,"h":82.38,"l":81.5,"c":81.73,"v":521900},{"d":"2019-07-11","o":81.88,"h":82.32,"l":81.4,"c":82.29,"v":671600},{"d":"2019-07-12","o":82.41,"h":82.69,"l":81.94,"c":82.46,"v":785700},{"d":"2019-07-15","o":82.74,"h":83.67,"l":82.39,"c":83.47,"v":767300},{"d":"2019-07-16","o":83.47,"h":83.68,"l":82.76,"c":83.37,"v":684100},{"d":"2019-07-17","o":83.56,"h":84.04,"l":83.06,"c":83.83,"v":1097800},{"d":"2019-07-18","o":83.37,"h":83.67,"l":82.62,"c":83.5,"v":1232500},{"d":"2019-07-19","o":84,"h":84.74,"l":83.38,"c":83.45,"v":1687100},{"d":"2019-07-22","o":83.9,"h":84.1,"l":82.18,"c":82.66,"v":1046200},{"d":"2019-07-23","o":83.16,"h":83.91,"l":82.59,"c":83.2,"v":939000},{"d":"2019-07-24","o":82.27,"h":83.49,"l":81.91,"c":83.42,"v":807800},{"d":"2019-07-25","o":83.08,"h":83.32,"l":82.23,"c":82.7,"v":836300},{"d":"2019-07-26","o":83.08,"h":84.01,"l":83.08,"c":83.92,"v":934600},{"d":"2019-07-29","o":84.04,"h":84.4,"l":82.54,"c":83.52,"v":1020700},{"d":"2019-07-30","o":83.33,"h":84.33,"l":82.54,"c":84.03,"v":1552800},{"d":"2019-07-31","o":85,"h":90.76,"l":84.94,"c":88.13,"v":4730100},{"d":"2019-08-01","o":88.12,"h":90.36,"l":87.75,"c":90.11,"v":2975100},{"d":"2019-08-02","o":89.45,"h":90.1,"l":88.27,"c":88.32,"v":1730500},{"d":"2019-08-05","o":86.56,"h":86.95,"l":82.99,"c":84.01,"v":2371300},{"d":"2019-08-06","o":85.01,"h":86.14,"l":84.38,"c":85.92,"v":1612500},{"d":"2019-08-07","o":84.94,"h":87.23,"l":84.06,"c":86.71,"v":1769400},{"d":"2019-08-08","o":87.16,"h":89.04,"l":86.99,"c":88.91,"v":1731100},{"d":"2019-08-09","o":88.75,"h":90.2,"l":88.56,"c":89.92,"v":1538500},{"d":"2019-08-12","o":89.13,"h":90.13,"l":88.39,"c":89.21,"v":2047600},{"d":"2019-08-13","o":88.13,"h":89.92,"l":86.22,"c":89.37,"v":2760400},{"d":"2019-08-14","o":88.08,"h":88.08,"l":83.24,"c":84.08,"v":5810800},{"d":"2019-08-15","o":84.41,"h":85.72,"l":83.9,"c":85.01,"v":1676200},{"d":"2019-08-16","o":85.84,"h":87.14,"l":85.75,"c":86.65,"v":1698400},{"d":"2019-08-19","o":87.9,"h":88.46,"l":86.87,"c":87.07,"v":2187300},{"d":"2019-08-20","o":86.95,"h":87.47,"l":85.97,"c":86.65,"v":1765500},{"d":"2019-08-21","o":87.49,"h":89.02,"l":87.22,"c":88.87,"v":1387800},{"d":"2019-08-22","o":89.17,"h":89.35,"l":87.51,"c":88.72,"v":740700},{"d":"2019-08-23","o":88.33,"h":89.96,"l":86.68,"c":86.99,"v":1239100},{"d":"2019-08-26","o":88.45,"h":88.45,"l":87.06,"c":87.85,"v":766100},{"d":"2019-08-27","o":88.68,"h":89.29,"l":87.25,"c":88.21,"v":1127000},{"d":"2019-08-28","o":88.06,"h":88.53,"l":86.51,"c":88.19,"v":986300},{"d":"2019-08-29","o":89.11,"h":90.19,"l":89.11,"c":89.38,"v":983700},{"d":"2019-08-30","o":90,"h":90,"l":87.94,"c":89.13,"v":1159600},{"d":"2019-09-03","o":88.86,"h":89.72,"l":88.38,"c":89.12,"v":1445100},{"d":"2019-09-04","o":90.13,"h":91,"l":89.73,"c":90.88,"v":1255500},{"d":"2019-09-05","o":91.7,"h":92.74,"l":91.16,"c":92.54,"v":1475000},{"d":"2019-09-06","o":92.81,"h":93.12,"l":91.55,"c":91.82,"v":1734700},{"d":"2019-09-09","o":91.64,"h":91.84,"l":88.68,"c":89.59,"v":1184800},{"d":"2019-09-10","o":88.66,"h":88.66,"l":87.45,"c":88.28,"v":1131200},{"d":"2019-09-11","o":88.35,"h":89.98,"l":88.07,"c":89.6,"v":1232900},{"d":"2019-09-12","o":90.55,"h":92.1,"l":90.02,"c":90.99,"v":3739200},{"d":"2019-09-13","o":91.68,"h":91.99,"l":88.7,"c":90.41,"v":3115600},{"d":"2019-09-16","o":90.05,"h":90.2,"l":88.25,"c":89.43,"v":3530300},{"d":"2019-09-17","o":89.96,"h":92.34,"l":89.4,"c":91.18,"v":2178900},{"d":"2019-09-18","o":91.5,"h":91.98,"l":89.79,"c":90.94,"v":1023400},{"d":"2019-09-19","o":89.17,"h":90.68,"l":89.06,"c":89.26,"v":1721400},{"d":"2019-09-20","o":89.73,"h":89.97,"l":88.78,"c":89.43,"v":2812300},{"d":"2019-09-23","o":89.42,"h":90.2,"l":89.24,"c":89.61,"v":1068900},{"d":"2019-09-24","o":90.39,"h":90.39,"l":87.88,"c":88.65,"v":1199600},{"d":"2019-09-25","o":88.39,"h":90.32,"l":88.13,"c":90.02,"v":1031600},{"d":"2019-09-26","o":90.04,"h":90.75,"l":89.49,"c":90.58,"v":1031900},{"d":"2019-09-27","o":91,"h":91.16,"l":89.08,"c":89.79,"v":1458000},{"d":"2019-09-30","o":90.24,"h":91.73,"l":89.42,"c":91.38,"v":1328600},{"d":"2019-10-01","o":91.55,"h":92.21,"l":91.04,"c":91.1,"v":1745800},{"d":"2019-10-02","o":90.56,"h":91.01,"l":89.21,"c":89.87,"v":1279900},{"d":"2019-10-03","o":89.63,"h":91.1,"l":88.76,"c":90.9,"v":1802500},{"d":"2019-10-04","o":91.51,"h":91.8,"l":90.5,"c":90.91,"v":1209900},{"d":"2019-10-07","o":90.52,"h":91.04,"l":89.94,"c":90.23,"v":1079500},{"d":"2019-10-08","o":89.64,"h":89.9,"l":87.71,"c":88.17,"v":915300},{"d":"2019-10-09","o":89.28,"h":89.76,"l":88.44,"c":89.6,"v":855700},{"d":"2019-10-10","o":89.41,"h":90.62,"l":89.21,"c":89.36,"v":794300},{"d":"2019-10-11","o":90.2,"h":90.97,"l":89.43,"c":89.55,"v":1101000},{"d":"2019-10-14","o":89.26,"h":89.99,"l":89.13,"c":89.84,"v":586000},{"d":"2019-10-15","o":89.64,"h":91.63,"l":89.64,"c":91.33,"v":881000},{"d":"2019-10-16","o":90.88,"h":90.99,"l":89.51,"c":90.93,"v":1028400},{"d":"2019-10-17","o":91.55,"h":92.33,"l":90.8,"c":91.34,"v":1150500},{"d":"2019-10-18","o":91.43,"h":91.74,"l":90.06,"c":91.51,"v":1429000},{"d":"2019-10-21","o":91.75,"h":91.93,"l":90.28,"c":91.89,"v":1410700},{"d":"2019-10-22","o":91.9,"h":92.6,"l":89.04,"c":89.09,"v":1600400},{"d":"2019-10-23","o":88.91,"h":90.32,"l":88.81,"c":90.22,"v":1330500},{"d":"2019-10-24","o":90.55,"h":90.91,"l":88.78,"c":89.58,"v":1573100},{"d":"2019-10-25","o":89.61,"h":90.27,"l":89.09,"c":89.15,"v":1535900},{"d":"2019-10-28","o":89.8,"h":90,"l":89.04,"c":89.48,"v":3450100},{"d":"2019-10-29","o":91,"h":91,"l":85.63,"c":87.89,"v":3978000},{"d":"2019-10-30","o":87.66,"h":87.87,"l":86,"c":87.39,"v":2120600},{"d":"2019-10-31","o":86.87,"h":87.36,"l":86.12,"c":86.5,"v":1911200},{"d":"2019-11-01","o":86.78,"h":87.81,"l":86.25,"c":87.5,"v":1474800},{"d":"2019-11-04","o":87.98,"h":88.3,"l":87.18,"c":87.51,"v":1553800},{"d":"2019-11-05","o":87.66,"h":88.31,"l":87.01,"c":87.79,"v":1660300},{"d":"2019-11-06","o":87.8,"h":87.95,"l":86.71,"c":87.4,"v":1927800},{"d":"2019-11-07","o":87.58,"h":88.14,"l":85.58,"c":85.75,"v":1387200},{"d":"2019-11-08","o":85.12,"h":85.75,"l":83.91,"c":84.53,"v":1663800},{"d":"2019-11-11","o":84.27,"h":85.92,"l":84,"c":85.19,"v":918200},{"d":"2019-11-12","o":85.19,"h":85.77,"l":84.47,"c":84.72,"v":1181900},{"d":"2019-11-13","o":84.7,"h":85.73,"l":84.65,"c":85.6,"v":1021000},{"d":"2019-11-14","o":85.9,"h":86.34,"l":85.24,"c":85.65,"v":1270500},{"d":"2019-11-15","o":85.97,"h":87.92,"l":85.47,"c":87.71,"v":1775800},{"d":"2019-11-18","o":87.67,"h":88.86,"l":87.51,"c":88.41,"v":1491500},{"d":"2019-11-19","o":88.75,"h":89.07,"l":87.93,"c":88.51,"v":1018100},{"d":"2019-11-20","o":87.5,"h":88.43,"l":86.31,"c":86.86,"v":1087000},{"d":"2019-11-21","o":87,"h":87.58,"l":86.25,"c":87.57,"v":1331500},{"d":"2019-11-22","o":87.58,"h":88.3,"l":87.09,"c":87.97,"v":1371000},{"d":"2019-11-25","o":88.29,"h":88.62,"l":87.48,"c":87.74,"v":970400},{"d":"2019-11-26","o":87.74,"h":88.73,"l":87.66,"c":88.69,"v":1357500},{"d":"2019-11-27","o":88.83,"h":88.83,"l":86.8,"c":87.29,"v":1407500},{"d":"2019-11-29","o":87.05,"h":87.52,"l":86.61,"c":87.12,"v":549900},{"d":"2019-12-02","o":86.55,"h":86.69,"l":84.76,"c":85.62,"v":1415300},{"d":"2019-12-03","o":85.09,"h":86.05,"l":84.84,"c":85.92,"v":1213300},{"d":"2019-12-04","o":86.07,"h":86.62,"l":85.7,"c":86.43,"v":1164300},{"d":"2019-12-05","o":86.43,"h":86.5,"l":84.29,"c":84.33,"v":1962000},{"d":"2019-12-06","o":84.87,"h":85.56,"l":84.58,"c":85.25,"v":1578800},{"d":"2019-12-09","o":84.95,"h":85.51,"l":84.07,"c":84.11,"v":876100},{"d":"2019-12-10","o":83.97,"h":84.75,"l":83.47,"c":84.09,"v":1005200},{"d":"2019-12-11","o":84.32,"h":84.45,"l":83.26,"c":83.85,"v":827100},{"d":"2019-12-12","o":83.8,"h":84.68,"l":82.88,"c":83.34,"v":1123100},{"d":"2019-12-13","o":83.24,"h":84.69,"l":83.02,"c":84.69,"v":976400},{"d":"2019-12-16","o":85.24,"h":85.77,"l":85.01,"c":85.5,"v":1287200},{"d":"2019-12-17","o":85.91,"h":85.91,"l":84.26,"c":84.29,"v":1943500},{"d":"2019-12-18","o":84.44,"h":85.38,"l":84.05,"c":84.9,"v":1333600},{"d":"2019-12-19","o":84.76,"h":85,"l":83.95,"c":84.51,"v":1922900},{"d":"2019-12-20","o":85.3,"h":87,"l":83.91,"c":86.86,"v":3635700},{"d":"2019-12-23","o":86.74,"h":86.9,"l":85.72,"c":85.91,"v":968700},{"d":"2019-12-24","o":86.16,"h":86.16,"l":85.63,"c":85.73,"v":277400},{"d":"2019-12-26","o":85.59,"h":86.58,"l":85.59,"c":86.34,"v":724400},{"d":"2019-12-27","o":86.07,"h":86.69,"l":85.87,"c":86.5,"v":665300},{"d":"2019-12-30","o":86.44,"h":86.59,"l":85.26,"c":85.88,"v":619300},{"d":"2019-12-31","o":85.73,"h":86.46,"l":85.35,"c":86.38,"v":663600},{"d":"2020-01-02","o":86.84,"h":87.83,"l":86.53,"c":87.64,"v":1079900},{"d":"2020-01-03","o":86.44,"h":87.5,"l":86.4,"c":87.24,"v":865900},{"d":"2020-01-06","o":86.65,"h":87.58,"l":86.61,"c":87.55,"v":1394200},{"d":"2020-01-07","o":88.96,"h":91.15,"l":88.41,"c":90.2,"v":2475900},{"d":"2020-01-08","o":90.54,"h":91.97,"l":89.99,"c":91.4,"v":1899000},{"d":"2020-01-09","o":92,"h":93.22,"l":91.83,"c":93.19,"v":1639600},{"d":"2020-01-10","o":93.59,"h":93.96,"l":92.73,"c":93.53,"v":1183800},{"d":"2020-01-13","o":94,"h":95.36,"l":93.83,"c":94.68,"v":1066600},{"d":"2020-01-14","o":94.58,"h":94.59,"l":93.25,"c":93.93,"v":1090300},{"d":"2020-01-15","o":94.14,"h":95.81,"l":94,"c":95.12,"v":1107000},{"d":"2020-01-16","o":95.61,"h":95.85,"l":94.89,"c":95.82,"v":1274700},{"d":"2020-01-17","o":96,"h":96,"l":94.7,"c":95.31,"v":944100},{"d":"2020-01-21","o":94.92,"h":95.48,"l":94.55,"c":94.95,"v":1353100},{"d":"2020-01-22","o":95.51,"h":96.15,"l":95.29,"c":95.6,"v":902300},{"d":"2020-01-23","o":95.5,"h":96.89,"l":94.98,"c":96.44,"v":817900},{"d":"2020-01-24","o":97.2,"h":97.75,"l":95.17,"c":95.52,"v":1004900},{"d":"2020-01-27","o":94.06,"h":94.72,"l":93.81,"c":94.23,"v":845800},{"d":"2020-01-28","o":94.73,"h":95.43,"l":94.49,"c":94.83,"v":851400},{"d":"2020-01-29","o":95.2,"h":95.88,"l":94.75,"c":94.84,"v":922700},{"d":"2020-01-30","o":94.49,"h":95.27,"l":93.4,"c":94.61,"v":852100},{"d":"2020-01-31","o":94.49,"h":94.49,"l":92.97,"c":93.35,"v":1020200},{"d":"2020-02-03","o":94.01,"h":94.28,"l":93.33,"c":93.68,"v":820300},{"d":"2020-02-04","o":94.8,"h":95.29,"l":94.21,"c":95.22,"v":1055600},{"d":"2020-02-05","o":95.74,"h":96.04,"l":94.91,"c":95.95,"v":915900},{"d":"2020-02-06","o":96.32,"h":97.2,"l":96,"c":96.95,"v":776300},{"d":"2020-02-07","o":96.43,"h":97.4,"l":95.77,"c":96.12,"v":1242700},{"d":"2020-02-10","o":95.66,"h":96.17,"l":95.18,"c":95.76,"v":1387100},{"d":"2020-02-11","o":96.21,"h":96.87,"l":95.76,"c":96.37,"v":1834300},{"d":"2020-02-12","o":99.95,"h":103.29,"l":97,"c":97.45,"v":4497900},{"d":"2020-02-13","o":96.7,"h":100.49,"l":96.53,"c":99.6,"v":1914100},{"d":"2020-02-14","o":99.77,"h":100.38,"l":98.9,"c":99.67,"v":1053200},{"d":"2020-02-18","o":99.29,"h":101.24,"l":98.77,"c":100.96,"v":1527500},{"d":"2020-02-19","o":101.2,"h":102.99,"l":101.19,"c":102.56,"v":1274700},{"d":"2020-02-20","o":101.9,"h":103.34,"l":100.82,"c":101.47,"v":1474100},{"d":"2020-02-21","o":101.4,"h":102,"l":99.34,"c":100.52,"v":1132100},{"d":"2020-02-24","o":97.1,"h":98.54,"l":95.89,"c":97.11,"v":1514100},{"d":"2020-02-25","o":97.62,"h":98.32,"l":93.53,"c":93.73,"v":1293900},{"d":"2020-02-26","o":94.57,"h":95.58,"l":92.48,"c":92.54,"v":1635200},{"d":"2020-02-27","o":90.7,"h":92.42,"l":89,"c":89.31,"v":1706300},{"d":"2020-02-28","o":86.61,"h":87.8,"l":84.28,"c":86.51,"v":3279700},{"d":"2020-03-02","o":87.31,"h":90.92,"l":86.6,"c":90.91,"v":1726600},{"d":"2020-03-03","o":90.53,"h":93.09,"l":89.15,"c":90.28,"v":2616300},{"d":"2020-03-04","o":91.96,"h":95,"l":91.27,"c":94.9,"v":1507100},{"d":"2020-03-05","o":92.13,"h":93.86,"l":91.77,"c":92.98,"v":1903700},{"d":"2020-03-06","o":89.78,"h":91.19,"l":88.03,"c":90.62,"v":2097200},{"d":"2020-03-09","o":83.8,"h":86.69,"l":82.46,"c":82.62,"v":1898000},{"d":"2020-03-10","o":84.79,"h":86.82,"l":82.44,"c":86.15,"v":2058700},{"d":"2020-03-11","o":84.22,"h":87.84,"l":84.11,"c":87.02,"v":2531000},{"d":"2020-03-12","o":81.62,"h":88.8,"l":79.81,"c":80.05,"v":3202300},{"d":"2020-03-13","o":84.38,"h":86.93,"l":81.16,"c":85.73,"v":2820400},{"d":"2020-03-16","o":76.75,"h":87.37,"l":75.18,"c":83.23,"v":2789800},{"d":"2020-03-17","o":85.31,"h":90.9,"l":82.33,"c":88.43,"v":3271900},{"d":"2020-03-18","o":82.47,"h":97.65,"l":82.47,"c":97.1,"v":4423200},{"d":"2020-03-19","o":93.7,"h":98.26,"l":88.44,"c":88.85,"v":2966800},{"d":"2020-03-20","o":90.02,"h":90.03,"l":81.95,"c":82.37,"v":3468700},{"d":"2020-03-23","o":84.16,"h":88.21,"l":81.8,"c":85.54,"v":3185100},{"d":"2020-03-24","o":87.29,"h":90.25,"l":85.33,"c":89.98,"v":2369800},{"d":"2020-03-25","o":90.12,"h":93.78,"l":88.48,"c":89.35,"v":2704000},{"d":"2020-03-26","o":90.02,"h":94.86,"l":86.74,"c":94.38,"v":2919700},{"d":"2020-03-27","o":93.03,"h":93.1,"l":88.93,"c":90.61,"v":2736600},{"d":"2020-03-30","o":92.09,"h":94.5,"l":90.32,"c":94.19,"v":2335500},{"d":"2020-03-31","o":92.89,"h":95.1,"l":91.29,"c":91.49,"v":1740900},{"d":"2020-04-01","o":89.24,"h":92.89,"l":88.75,"c":91.6,"v":2357800},{"d":"2020-04-02","o":91.44,"h":95.96,"l":90.75,"c":93.12,"v":2028100},{"d":"2020-04-03","o":94.21,"h":96.69,"l":93.48,"c":95.36,"v":2035500},{"d":"2020-04-06","o":98.13,"h":98.4,"l":95.4,"c":97.79,"v":2191600},{"d":"2020-04-07","o":98.26,"h":99.43,"l":94.65,"c":95.23,"v":2308700},{"d":"2020-04-08","o":96.27,"h":97.77,"l":95.4,"c":97.37,"v":1477500},{"d":"2020-04-09","o":97.04,"h":97.79,"l":94.94,"c":95.39,"v":2036600},{"d":"2020-04-13","o":95,"h":95.37,"l":93.12,"c":95.19,"v":2018100},{"d":"2020-04-14","o":98.13,"h":101.25,"l":97.01,"c":100.5,"v":2101600},{"d":"2020-04-15","o":100.5,"h":100.88,"l":98.86,"c":100.39,"v":1989600},{"d":"2020-04-16","o":100.63,"h":107.22,"l":100.31,"c":105.84,"v":3617100},{"d":"2020-04-17","o":106.89,"h":107.04,"l":102.8,"c":105.35,"v":3013500},{"d":"2020-04-20","o":106.88,"h":108.25,"l":105.13,"c":106.24,"v":2305000},{"d":"2020-04-21","o":106.23,"h":107.39,"l":101.74,"c":103.36,"v":1462600},{"d":"2020-04-22","o":104.86,"h":105.93,"l":102.58,"c":104.29,"v":1663500},{"d":"2020-04-23","o":104.81,"h":104.81,"l":101.56,"c":102.26,"v":2273000},{"d":"2020-04-24","o":101.1,"h":102.83,"l":99.74,"c":102.78,"v":2293600},{"d":"2020-04-27","o":104.39,"h":104.39,"l":101.34,"c":103.07,"v":2227900},{"d":"2020-04-28","o":104.78,"h":104.78,"l":101.71,"c":101.93,"v":2975400},{"d":"2020-04-29","o":98.06,"h":98.51,"l":92.79,"c":97.87,"v":10771700},{"d":"2020-04-30","o":96.84,"h":97.95,"l":94.61,"c":97.71,"v":3496700},{"d":"2020-05-01","o":96.36,"h":97.87,"l":94.92,"c":95.86,"v":1913800},{"d":"2020-05-04","o":96.05,"h":97.64,"l":95.53,"c":97.6,"v":1929700},{"d":"2020-05-05","o":98.92,"h":100.47,"l":97.83,"c":99.19,"v":1941900},{"d":"2020-05-06","o":100.36,"h":100.84,"l":98.88,"c":99.17,"v":1566600},{"d":"2020-05-07","o":101.28,"h":102.47,"l":99.88,"c":100.6,"v":1905100},{"d":"2020-05-08","o":101.52,"h":101.81,"l":100.35,"c":101.15,"v":1213300},{"d":"2020-05-11","o":101.31,"h":103.15,"l":100.76,"c":101.89,"v":1360300},{"d":"2020-05-12","o":102.54,"h":102.69,"l":95.75,"c":95.76,"v":2804000},{"d":"2020-05-13","o":97,"h":97.59,"l":94.4,"c":95.37,"v":2321200},{"d":"2020-05-14","o":95.2,"h":97.26,"l":94.21,"c":97.23,"v":1765000},{"d":"2020-05-15","o":96.09,"h":99.02,"l":95.71,"c":98.09,"v":3004200},{"d":"2020-05-18","o":98.8,"h":99.62,"l":97,"c":98.1,"v":1782900},{"d":"2020-05-19","o":98.27,"h":99.35,"l":97.26,"c":97.3,"v":1247900},{"d":"2020-05-20","o":98.79,"h":100.88,"l":98.46,"c":100.58,"v":1665700},{"d":"2020-05-21","o":100.46,"h":101.94,"l":99.8,"c":101,"v":1604600},{"d":"2020-05-22","o":100.65,"h":101.26,"l":99.89,"c":100.42,"v":1177900},{"d":"2020-05-26","o":102,"h":102.17,"l":99.83,"c":100.08,"v":1523100},{"d":"2020-05-27","o":99.35,"h":99.99,"l":97.25,"c":99.97,"v":1569400},{"d":"2020-05-28","o":99.91,"h":104.49,"l":99.91,"c":102.91,"v":1742000},{"d":"2020-05-29","o":103.76,"h":106.27,"l":102.23,"c":105.8,"v":6082300},{"d":"2020-06-01","o":105.05,"h":106.46,"l":103.03,"c":105.71,"v":1695600},{"d":"2020-06-02","o":106.15,"h":106.45,"l":102.59,"c":105.53,"v":2047500},{"d":"2020-06-03","o":105.5,"h":105.5,"l":102.42,"c":103.01,"v":1961300},{"d":"2020-06-04","o":102.21,"h":103.68,"l":101.51,"c":101.84,"v":1932800},{"d":"2020-06-05","o":101.32,"h":101.83,"l":98.14,"c":99,"v":2962800},{"d":"2020-06-08","o":99.48,"h":103.59,"l":99.17,"c":103.38,"v":1686300},{"d":"2020-06-09","o":103.26,"h":103.26,"l":101.1,"c":102.73,"v":1201800},{"d":"2020-06-10","o":103.5,"h":104.56,"l":102.6,"c":103.85,"v":1414200},{"d":"2020-06-11","o":102.89,"h":104.42,"l":100.36,"c":100.48,"v":1574100},{"d":"2020-06-12","o":102.04,"h":103.19,"l":99.64,"c":100.34,"v":1501600},{"d":"2020-06-15","o":99.68,"h":101.4,"l":99.59,"c":100.54,"v":1593300},{"d":"2020-06-16","o":102.9,"h":102.9,"l":99.05,"c":100.04,"v":2411300},{"d":"2020-06-17","o":100.69,"h":102.6,"l":100.3,"c":101.41,"v":1886400},{"d":"2020-06-18","o":101.62,"h":101.85,"l":99.55,"c":100.69,"v":1368300},{"d":"2020-06-19","o":101.9,"h":102.67,"l":100.05,"c":100.47,"v":2841500},{"d":"2020-06-22","o":100.95,"h":102.7,"l":100.25,"c":101.59,"v":1301800},{"d":"2020-06-23","o":102.05,"h":103.2,"l":100.62,"c":100.88,"v":1643900},{"d":"2020-06-24","o":100.92,"h":102.11,"l":99.82,"c":100.97,"v":2147800},{"d":"2020-06-25","o":101,"h":102.96,"l":98.62,"c":102.89,"v":2133700},{"d":"2020-06-26","o":102.78,"h":105.92,"l":102.4,"c":105.37,"v":4123600},{"d":"2020-06-29","o":105.62,"h":105.71,"l":103.55,"c":104.99,"v":1862500},{"d":"2020-06-30","o":105.38,"h":107.53,"l":105.11,"c":107.09,"v":1709600},{"d":"2020-07-01","o":106.55,"h":107,"l":104.89,"c":106.33,"v":1746400},{"d":"2020-07-02","o":109.98,"h":114.37,"l":109.14,"c":113.12,"v":4433900},{"d":"2020-07-06","o":116,"h":116.39,"l":111.88,"c":112.61,"v":2911500},{"d":"2020-07-07","o":112.5,"h":113.35,"l":110.91,"c":110.98,"v":1451300},{"d":"2020-07-08","o":112.19,"h":112.75,"l":111.25,"c":112.67,"v":1556900},{"d":"2020-07-09","o":113.29,"h":114.8,"l":112.59,"c":114.22,"v":1630200},{"d":"2020-07-10","o":115.3,"h":115.3,"l":113.37,"c":114.26,"v":1262500},{"d":"2020-07-13","o":115.12,"h":115.24,"l":109.81,"c":109.94,"v":1599900},{"d":"2020-07-14","o":109.97,"h":112.36,"l":108.7,"c":112.27,"v":2089800},{"d":"2020-07-15","o":111.78,"h":113.65,"l":111.11,"c":112.78,"v":2232700},{"d":"2020-07-16","o":110.32,"h":112.2,"l":110.32,"c":111.66,"v":1369000},{"d":"2020-07-17","o":111.33,"h":112.74,"l":110.81,"c":112.65,"v":953600},{"d":"2020-07-20","o":112.94,"h":115.86,"l":112.81,"c":115.24,"v":1365000},{"d":"2020-07-21","o":115.69,"h":115.72,"l":113.19,"c":113.45,"v":1123000},{"d":"2020-07-22","o":113.94,"h":114.75,"l":112.96,"c":113.81,"v":1140800},{"d":"2020-07-23","o":114.52,"h":115.56,"l":112.08,"c":112.69,"v":1268700},{"d":"2020-07-24","o":111.4,"h":112.84,"l":110.29,"c":111.74,"v":997900},{"d":"2020-07-27","o":112.9,"h":115.08,"l":112.01,"c":114.65,"v":1143400},{"d":"2020-07-28","o":114.68,"h":114.95,"l":111.72,"c":111.99,"v":2160300},{"d":"2020-07-29","o":109,"h":111.16,"l":106.61,"c":110.68,"v":3854100},{"d":"2020-07-30","o":109.11,"h":111.36,"l":108.01,"c":110.5,"v":1439300},{"d":"2020-07-31","o":111.17,"h":112.44,"l":110.13,"c":112.44,"v":1182900},{"d":"2020-08-03","o":112.85,"h":113.53,"l":111.75,"c":112.98,"v":1212000},{"d":"2020-08-04","o":113.3,"h":113.35,"l":110.98,"c":111.73,"v":1325500},{"d":"2020-08-05","o":111.94,"h":111.94,"l":109.99,"c":110.73,"v":1398300},{"d":"2020-08-06","o":110.6,"h":110.71,"l":108.64,"c":109.18,"v":1235800},{"d":"2020-08-07","o":109.31,"h":109.69,"l":107.96,"c":109.22,"v":1697700},{"d":"2020-08-10","o":109.1,"h":109.44,"l":107.53,"c":107.87,"v":1399900},{"d":"2020-08-11","o":108,"h":108.63,"l":105.87,"c":106.22,"v":1711500},{"d":"2020-08-12","o":107.24,"h":107.79,"l":106.51,"c":107,"v":1040900},{"d":"2020-08-13","o":106.88,"h":109.93,"l":106.88,"c":109.23,"v":1243500},{"d":"2020-08-14","o":109.47,"h":109.57,"l":107.31,"c":107.9,"v":948900},{"d":"2020-08-17","o":107.97,"h":109.16,"l":107.76,"c":107.87,"v":975100},{"d":"2020-08-18","o":108.34,"h":109.18,"l":107.64,"c":108.73,"v":950400},{"d":"2020-08-19","o":108.97,"h":110.49,"l":108.75,"c":109.21,"v":1135000},{"d":"2020-08-20","o":108.73,"h":110.78,"l":108.62,"c":110.35,"v":1190300},{"d":"2020-08-21","o":110.85,"h":111.78,"l":110.04,"c":110.65,"v":1692100},{"d":"2020-08-24","o":110.91,"h":112.7,"l":109.55,"c":110.87,"v":1699100},{"d":"2020-08-25","o":111.03,"h":111.66,"l":110.48,"c":111,"v":1376800},{"d":"2020-08-26","o":110.75,"h":113.31,"l":110.75,"c":112.38,"v":2178400},{"d":"2020-08-27","o":112.83,"h":114.71,"l":112.38,"c":114.06,"v":1641900},{"d":"2020-08-28","o":114.99,"h":117.84,"l":114.45,"c":115.63,"v":2028300},{"d":"2020-08-31","o":115.61,"h":116.85,"l":115.13,"c":116.43,"v":1392900},{"d":"2020-09-01","o":117.3,"h":119.09,"l":116.62,"c":119.03,"v":1936000},{"d":"2020-09-02","o":119.58,"h":120,"l":117.04,"c":119.57,"v":2526700},{"d":"2020-09-03","o":117.76,"h":118.07,"l":112.1,"c":113.4,"v":2400500},{"d":"2020-09-04","o":112.56,"h":113.55,"l":107.52,"c":108.43,"v":2624700},{"d":"2020-09-08","o":106.1,"h":106.9,"l":104.08,"c":104.11,"v":2184900},{"d":"2020-09-09","o":106.21,"h":109.39,"l":105.45,"c":108.94,"v":1620700},{"d":"2020-09-10","o":109.16,"h":109.86,"l":105.68,"c":106.34,"v":1694000},{"d":"2020-09-11","o":106.83,"h":107.8,"l":105.59,"c":106.49,"v":1581800},{"d":"2020-09-14","o":107.93,"h":109.11,"l":107.49,"c":108.19,"v":955300},{"d":"2020-09-15","o":108.86,"h":110.17,"l":108.31,"c":108.86,"v":932000},{"d":"2020-09-16","o":109.54,"h":109.65,"l":106.87,"c":107.07,"v":1119800},{"d":"2020-09-17","o":104.94,"h":106.95,"l":104.1,"c":106.88,"v":1222900},{"d":"2020-09-18","o":107.88,"h":109.34,"l":106.26,"c":109.06,"v":2284400},{"d":"2020-09-21","o":107.88,"h":110.24,"l":107.4,"c":110.16,"v":1549700},{"d":"2020-09-22","o":110.58,"h":112.98,"l":108.95,"c":112.75,"v":1176200},{"d":"2020-09-23","o":112.46,"h":112.67,"l":109.97,"c":110.08,"v":1235400},{"d":"2020-09-24","o":108.94,"h":111.6,"l":108.5,"c":110.47,"v":949100},{"d":"2020-09-25","o":110.8,"h":111.73,"l":110.31,"c":111.47,"v":1145200},{"d":"2020-09-28","o":112.01,"h":112.12,"l":109.18,"c":110.97,"v":1629900},{"d":"2020-09-29","o":110.64,"h":111.98,"l":110.5,"c":111.21,"v":804000},{"d":"2020-09-30","o":111.46,"h":112.21,"l":110.15,"c":110.54,"v":1099300},{"d":"2020-10-01","o":110.95,"h":111.44,"l":108.91,"c":109.93,"v":1440500},{"d":"2020-10-02","o":108.62,"h":110,"l":108.12,"c":108.61,"v":910100},{"d":"2020-10-05","o":109.12,"h":109.24,"l":107.5,"c":109.1,"v":1230900},{"d":"2020-10-06","o":108.77,"h":110.29,"l":108.03,"c":108.16,"v":903700},{"d":"2020-10-07","o":108.2,"h":109.88,"l":108.2,"c":109.68,"v":1019900},{"d":"2020-10-08","o":110.15,"h":111.66,"l":110.15,"c":111.08,"v":749000},{"d":"2020-10-09","o":111.42,"h":112.87,"l":111.31,"c":112.53,"v":671700},{"d":"2020-10-12","o":113.98,"h":114.89,"l":113.43,"c":114.09,"v":1033600},{"d":"2020-10-13","o":113.84,"h":115.79,"l":113.56,"c":115.46,"v":1271400},{"d":"2020-10-14","o":115.72,"h":115.84,"l":112.39,"c":113.33,"v":1365800},{"d":"2020-10-15","o":110,"h":111.03,"l":108.22,"c":109.05,"v":2610300},{"d":"2020-10-16","o":109.62,"h":111.94,"l":109.19,"c":110.71,"v":1527200},{"d":"2020-10-19","o":111.49,"h":112.66,"l":109.07,"c":109.41,"v":1417400},{"d":"2020-10-20","o":110.09,"h":110.42,"l":109,"c":109.3,"v":1004000},{"d":"2020-10-21","o":109.76,"h":110.05,"l":107.8,"c":109.02,"v":1134200},{"d":"2020-10-22","o":109.01,"h":109.2,"l":106.11,"c":108,"v":1488900},{"d":"2020-10-23","o":107.54,"h":107.88,"l":103.76,"c":106.75,"v":2665800},{"d":"2020-10-26","o":105.69,"h":107.98,"l":104.54,"c":106.06,"v":1497500},{"d":"2020-10-27","o":106.81,"h":109.23,"l":105.7,"c":106.71,"v":2525800},{"d":"2020-10-28","o":101.18,"h":102.26,"l":96.24,"c":97.4,"v":6219000},{"d":"2020-10-29","o":97.31,"h":98.47,"l":95.52,"c":95.82,"v":2961100},{"d":"2020-10-30","o":95.23,"h":96.65,"l":94.12,"c":95.12,"v":2691600},{"d":"2020-11-02","o":96,"h":96.58,"l":94.14,"c":95.81,"v":1487100},{"d":"2020-11-03","o":97.08,"h":97.94,"l":95.18,"c":95.67,"v":1455800},{"d":"2020-11-04","o":97.59,"h":99.99,"l":96.92,"c":99.34,"v":2134400},{"d":"2020-11-05","o":101.98,"h":103.38,"l":101.16,"c":102.71,"v":1947800},{"d":"2020-11-06","o":103.45,"h":103.55,"l":101.17,"c":101.63,"v":1070500},{"d":"2020-11-09","o":101.48,"h":102.78,"l":99.2,"c":99.27,"v":2168600},{"d":"2020-11-10","o":98.41,"h":98.56,"l":95.04,"c":96.68,"v":2129400},{"d":"2020-11-11","o":98.32,"h":99.12,"l":96.8,"c":97.2,"v":1878000},{"d":"2020-11-12","o":97.09,"h":98.99,"l":96.61,"c":98.23,"v":1722300},{"d":"2020-11-13","o":98.74,"h":101.78,"l":98.73,"c":101.53,"v":2117900},{"d":"2020-11-16","o":100.28,"h":102.02,"l":100.21,"c":101.68,"v":1003000},{"d":"2020-11-17","o":102.03,"h":103.19,"l":100.79,"c":102.45,"v":1470500},{"d":"2020-11-18","o":102.83,"h":102.99,"l":100.55,"c":100.59,"v":1189100},{"d":"2020-11-19","o":100.92,"h":102.05,"l":99.68,"c":101.5,"v":976800},{"d":"2020-11-20","o":102,"h":104.16,"l":102,"c":102.32,"v":1494300},{"d":"2020-11-23","o":101.88,"h":103.05,"l":101.13,"c":102.81,"v":940600},{"d":"2020-11-24","o":103.37,"h":103.37,"l":101.34,"c":102.52,"v":1460500},{"d":"2020-11-25","o":102.49,"h":104.14,"l":102.37,"c":103.74,"v":873400},{"d":"2020-11-27","o":103.92,"h":105.31,"l":103.42,"c":104.32,"v":725200},{"d":"2020-11-30","o":104.46,"h":104.46,"l":103.06,"c":103.51,"v":2355300},{"d":"2020-12-01","o":103.17,"h":104.36,"l":101.96,"c":104.21,"v":1768900},{"d":"2020-12-02","o":103.4,"h":104.45,"l":102.46,"c":103.46,"v":1083900},{"d":"2020-12-03","o":103.05,"h":104.5,"l":102.5,"c":104.09,"v":727500},{"d":"2020-12-04","o":103.33,"h":105.21,"l":103.33,"c":104.19,"v":1370200},{"d":"2020-12-07","o":103.82,"h":104.75,"l":102.51,"c":102.78,"v":1114900},{"d":"2020-12-08","o":102.83,"h":104.67,"l":102.68,"c":104.1,"v":1077000},{"d":"2020-12-09","o":104.02,"h":105.1,"l":103.13,"c":104.43,"v":1509100},{"d":"2020-12-10","o":103.62,"h":104.12,"l":102.56,"c":103.41,"v":2501500},{"d":"2020-12-11","o":103,"h":104.28,"l":102.5,"c":103.53,"v":1110300},{"d":"2020-12-14","o":104.43,"h":105.31,"l":103.22,"c":103.27,"v":1414000},{"d":"2020-12-15","o":103.39,"h":104.18,"l":102.77,"c":103.87,"v":953100},{"d":"2020-12-16","o":104.24,"h":106.13,"l":104,"c":104.52,"v":1392500},{"d":"2020-12-17","o":104.98,"h":106.08,"l":104.46,"c":105.61,"v":1601000},{"d":"2020-12-18","o":106.06,"h":107.35,"l":105.01,"c":107.08,"v":2678100},{"d":"2020-12-21","o":107.21,"h":107.58,"l":104.58,"c":105.98,"v":1288200},{"d":"2020-12-22","o":106.77,"h":106.77,"l":105.34,"c":106.64,"v":1298600},{"d":"2020-12-23","o":106.95,"h":108.21,"l":106.8,"c":107.06,"v":1051300},{"d":"2020-12-24","o":108.6,"h":108.6,"l":106.43,"c":107.46,"v":410300},{"d":"2020-12-28","o":107.59,"h":108.22,"l":106.75,"c":107.28,"v":2851700},{"d":"2020-12-29","o":107.1,"h":108.94,"l":106.5,"c":106.71,"v":744100},{"d":"2020-12-30","o":106.71,"h":106.95,"l":104.5,"c":104.65,"v":2098400},{"d":"2020-12-31","o":104.81,"h":105.07,"l":103.94,"c":104.99,"v":815200},{"d":"2021-01-04","o":105.17,"h":106.43,"l":103.77,"c":105.24,"v":1823300},{"d":"2021-01-05","o":104.33,"h":105.52,"l":104.26,"c":105.42,"v":988300},{"d":"2021-01-06","o":104.31,"h":105.05,"l":101.5,"c":101.53,"v":2295700},{"d":"2021-01-07","o":102,"h":103.18,"l":101.44,"c":102.81,"v":1662700},{"d":"2021-01-08","o":103.28,"h":103.95,"l":102.1,"c":103.46,"v":1974800},{"d":"2021-01-11","o":103.25,"h":103.4,"l":102.06,"c":102.37,"v":1276200},{"d":"2021-01-12","o":102.38,"h":103.03,"l":100.7,"c":101.68,"v":1797900},{"d":"2021-01-13","o":102.48,"h":102.72,"l":101.45,"c":101.68,"v":1580000},{"d":"2021-01-14","o":101.52,"h":103.16,"l":101.15,"c":102.85,"v":2470900},{"d":"2021-01-15","o":103.34,"h":107.04,"l":103.22,"c":106.45,"v":3108900},{"d":"2021-01-19","o":107.38,"h":110.07,"l":107.29,"c":110.01,"v":2320200},{"d":"2021-01-20","o":111.96,"h":111.96,"l":108.9,"c":109.36,"v":1191100},{"d":"2021-01-21","o":109.32,"h":111.25,"l":108.17,"c":109.95,"v":1569800},{"d":"2021-01-22","o":109.9,"h":110.15,"l":108.86,"c":109.06,"v":1416500},{"d":"2021-01-25","o":109.15,"h":111.76,"l":109.12,"c":111.33,"v":2345400},{"d":"2021-01-26","o":112.03,"h":117.22,"l":111.5,"c":117,"v":2496700},{"d":"2021-01-27","o":117.27,"h":124.91,"l":116.05,"c":120.44,"v":5221000},{"d":"2021-01-28","o":120.75,"h":121.11,"l":112.31,"c":112.78,"v":3648400},{"d":"2021-01-29","o":111.63,"h":116.2,"l":110.91,"c":111.03,"v":2430200},{"d":"2021-02-01","o":112.8,"h":112.81,"l":109.22,"c":111.65,"v":1402600},{"d":"2021-02-02","o":112,"h":112.89,"l":110.78,"c":112.21,"v":1714200},{"d":"2021-02-03","o":113,"h":113.19,"l":111.35,"c":111.6,"v":1133200},{"d":"2021-02-04","o":112.51,"h":113.06,"l":111.06,"c":112.11,"v":945800},{"d":"2021-02-05","o":112.77,"h":114.88,"l":111.8,"c":114.67,"v":1288500},{"d":"2021-02-08","o":115.47,"h":117.84,"l":114.83,"c":117.28,"v":1443000},{"d":"2021-02-09","o":117.55,"h":118.63,"l":115.98,"c":117.97,"v":2022100},{"d":"2021-02-10","o":107.36,"h":110.17,"l":103.48,"c":105.1,"v":9341100},{"d":"2021-02-11","o":105.91,"h":105.95,"l":100.46,"c":101.46,"v":5569400},{"d":"2021-02-12","o":102.39,"h":102.39,"l":100.52,"c":101.59,"v":2433600},{"d":"2021-02-16","o":102.25,"h":102.52,"l":98.5,"c":98.88,"v":2894800},{"d":"2021-02-17","o":99,"h":102.11,"l":98.6,"c":101.95,"v":2476200},{"d":"2021-02-18","o":101.22,"h":101.55,"l":99.36,"c":99.7,"v":2181900},{"d":"2021-02-19","o":100.03,"h":100.61,"l":98.72,"c":98.86,"v":2398000},{"d":"2021-02-22","o":98.78,"h":99.69,"l":97.12,"c":98.06,"v":2363300},{"d":"2021-02-23","o":96.73,"h":98.26,"l":95.4,"c":97.64,"v":1948700},{"d":"2021-02-24","o":97.37,"h":98.29,"l":95.06,"c":97.54,"v":2463000},{"d":"2021-02-25","o":98.46,"h":99.22,"l":94.92,"c":95.49,"v":2422200},{"d":"2021-02-26","o":96,"h":96.57,"l":94.13,"c":94.5,"v":2696100},{"d":"2021-03-01","o":96.29,"h":96.58,"l":94.5,"c":95.94,"v":1963100},{"d":"2021-03-02","o":98.35,"h":98.56,"l":95.84,"c":95.86,"v":1669200},{"d":"2021-03-03","o":95.23,"h":95.83,"l":92.66,"c":93.41,"v":1887300},{"d":"2021-03-04","o":92.92,"h":95.65,"l":92.64,"c":93.44,"v":2613900},{"d":"2021-03-05","o":94.26,"h":97.42,"l":92.69,"c":97.13,"v":3621200},{"d":"2021-03-08","o":96.79,"h":99.53,"l":96.41,"c":97.28,"v":3837700},{"d":"2021-03-09","o":98.78,"h":100.44,"l":96.87,"c":97.07,"v":2402900},{"d":"2021-03-10","o":98.6,"h":98.71,"l":96.17,"c":96.36,"v":1565200},{"d":"2021-03-11","o":96.99,"h":98.18,"l":96.72,"c":96.95,"v":2070800},{"d":"2021-03-12","o":96.44,"h":97.63,"l":95.29,"c":97.55,"v":1503200},{"d":"2021-03-15","o":98.61,"h":100.41,"l":98.02,"c":99.99,"v":1590700},{"d":"2021-03-16","o":100.22,"h":101.48,"l":99.86,"c":100.21,"v":1548400},{"d":"2021-03-17","o":99.74,"h":100.72,"l":98.68,"c":100.26,"v":1218400},{"d":"2021-03-18","o":98.96,"h":99.5,"l":96.77,"c":98.17,"v":1903500},{"d":"2021-03-19","o":98.5,"h":99.81,"l":97.72,"c":99.4,"v":2516300},{"d":"2021-03-22","o":99.8,"h":101.53,"l":99.71,"c":100.19,"v":1320200},{"d":"2021-03-23","o":100.1,"h":101.44,"l":99.56,"c":99.69,"v":1291200},{"d":"2021-03-24","o":100.26,"h":100.26,"l":97.94,"c":98.39,"v":1760800},{"d":"2021-03-25","o":98.14,"h":100.22,"l":97.69,"c":99.54,"v":1702500},{"d":"2021-03-26","o":99,"h":102.78,"l":98.84,"c":102.7,"v":1955100},{"d":"2021-03-29","o":102.98,"h":103.78,"l":101.95,"c":103.1,"v":1553300},{"d":"2021-03-30","o":102.05,"h":102.77,"l":100.74,"c":101.18,"v":1514300},{"d":"2021-03-31","o":101.73,"h":102.76,"l":101.25,"c":101.9,"v":1563500},{"d":"2021-04-01","o":102.31,"h":103.13,"l":102.07,"c":102.83,"v":1238900},{"d":"2021-04-05","o":102.11,"h":104.53,"l":102.11,"c":103.86,"v":1256500},{"d":"2021-04-06","o":102.77,"h":104.1,"l":102.44,"c":103.74,"v":1376300},{"d":"2021-04-07","o":102.84,"h":103.47,"l":102.24,"c":102.49,"v":1113800},{"d":"2021-04-08","o":103.67,"h":104.64,"l":103.06,"c":104.39,"v":1797600},{"d":"2021-04-09","o":104.27,"h":104.37,"l":102.98,"c":103.87,"v":1045400},{"d":"2021-04-12","o":103.24,"h":104.71,"l":103.17,"c":104.23,"v":1053600},{"d":"2021-04-13","o":103.63,"h":105.31,"l":103.63,"c":104.54,"v":1079800},{"d":"2021-04-14","o":104.53,"h":104.7,"l":103.47,"c":103.57,"v":1351300},{"d":"2021-04-15","o":104.03,"h":106.04,"l":103.72,"c":105.83,"v":1956500},{"d":"2021-04-16","o":105.98,"h":106.15,"l":104.91,"c":105.96,"v":1116300},{"d":"2021-04-19","o":105.98,"h":107.11,"l":105.53,"c":105.74,"v":1340800},{"d":"2021-04-20","o":105.5,"h":106.93,"l":105.05,"c":105.38,"v":1233100},{"d":"2021-04-21","o":105.43,"h":106.66,"l":105.25,"c":105.55,"v":1092800},{"d":"2021-04-22","o":105.29,"h":106.62,"l":104.62,"c":106.36,"v":2444000},{"d":"2021-04-23","o":105.68,"h":108.02,"l":105.22,"c":107.01,"v":2218400},{"d":"2021-04-26","o":106.86,"h":113.99,"l":106.19,"c":109.75,"v":4039400},{"d":"2021-04-27","o":110.05,"h":111.76,"l":110.05,"c":111.62,"v":2197300},{"d":"2021-04-28","o":111.31,"h":112.1,"l":108.87,"c":108.98,"v":1621700},{"d":"2021-04-29","o":110.48,"h":110.89,"l":108.17,"c":110,"v":1430000},{"d":"2021-04-30","o":108.72,"h":109.53,"l":108.22,"c":108.7,"v":1667600},{"d":"2021-05-03","o":108.98,"h":108.98,"l":106.13,"c":107.02,"v":1678400},{"d":"2021-05-04","o":106.31,"h":107.1,"l":104.1,"c":105.19,"v":2160700},{"d":"2021-05-05","o":108.5,"h":110.39,"l":107.33,"c":108.51,"v":2916600},{"d":"2021-05-06","o":107.78,"h":110.19,"l":107.13,"c":110.18,"v":1440700},{"d":"2021-05-07","o":110.88,"h":110.99,"l":109.45,"c":110.81,"v":1411100},{"d":"2021-05-10","o":110.79,"h":112.42,"l":110.06,"c":111.23,"v":1043200},{"d":"2021-05-11","o":109.34,"h":111.95,"l":108.91,"c":111.17,"v":1354300},{"d":"2021-05-12","o":110.72,"h":112.27,"l":109.79,"c":111.3,"v":2000000},{"d":"2021-05-13","o":111.59,"h":112.29,"l":110.59,"c":111.04,"v":1199600},{"d":"2021-05-14","o":111.5,"h":113.58,"l":111.5,"c":113.16,"v":1257900},{"d":"2021-05-17","o":113.58,"h":114.46,"l":112.26,"c":113.49,"v":1107600},{"d":"2021-05-18","o":112.66,"h":114.06,"l":112.66,"c":112.74,"v":1131600},{"d":"2021-05-19","o":111.46,"h":113.15,"l":110.74,"c":112.94,"v":1425600},{"d":"2021-05-20","o":113.7,"h":114.79,"l":113.23,"c":113.47,"v":979200},{"d":"2021-05-21","o":113.2,"h":114.89,"l":113.2,"c":113.53,"v":2192200},{"d":"2021-05-24","o":113.53,"h":115.21,"l":113.53,"c":114.37,"v":1163000},{"d":"2021-05-25","o":115.13,"h":115.47,"l":114.06,"c":115.16,"v":1187100},{"d":"2021-05-26","o":114.72,"h":115.63,"l":114.38,"c":114.56,"v":788400},{"d":"2021-05-27","o":114.79,"h":115.78,"l":114,"c":114.69,"v":1477200},{"d":"2021-05-28","o":114.96,"h":115.53,"l":114.04,"c":114.21,"v":1044000},{"d":"2021-06-01","o":114.08,"h":114.47,"l":113.21,"c":113.85,"v":791400},{"d":"2021-06-02","o":113.67,"h":115.19,"l":113.57,"c":114.91,"v":937000},{"d":"2021-06-03","o":114.51,"h":115.21,"l":113.51,"c":114.56,"v":829400},{"d":"2021-06-04","o":114.9,"h":116.63,"l":114.83,"c":116.13,"v":894300},{"d":"2021-06-07","o":116.27,"h":116.41,"l":115.21,"c":115.95,"v":903900},{"d":"2021-06-08","o":117.29,"h":117.59,"l":116.66,"c":117.3,"v":1126000},{"d":"2021-06-09","o":117.75,"h":118.49,"l":117.5,"c":117.79,"v":732900},{"d":"2021-06-10","o":117.7,"h":119.18,"l":117.4,"c":119.08,"v":1054800},{"d":"2021-06-11","o":119.3,"h":119.3,"l":117.76,"c":118.45,"v":574200},{"d":"2021-06-14","o":118.07,"h":118.07,"l":117.02,"c":118,"v":925100},{"d":"2021-06-15","o":118.65,"h":118.71,"l":117.57,"c":118.18,"v":920400},{"d":"2021-06-16","o":117.96,"h":118.7,"l":115.98,"c":116.69,"v":1224500},{"d":"2021-06-17","o":116.82,"h":117.04,"l":115.72,"c":116.78,"v":976300},{"d":"2021-06-18","o":116.48,"h":116.57,"l":114.48,"c":114.63,"v":2875700},{"d":"2021-06-21","o":115.33,"h":116.07,"l":114.62,"c":115.82,"v":1329000},{"d":"2021-06-22","o":116.13,"h":116.34,"l":115.25,"c":115.98,"v":865500},{"d":"2021-06-23","o":116.2,"h":116.23,"l":114.95,"c":115.96,"v":636700},{"d":"2021-06-24","o":116.81,"h":116.89,"l":115.69,"c":115.83,"v":784200},{"d":"2021-06-25","o":115.71,"h":118.22,"l":115.24,"c":116.95,"v":4032600},{"d":"2021-06-28","o":117.44,"h":117.68,"l":116.47,"c":116.97,"v":758800},{"d":"2021-06-29","o":117.05,"h":118,"l":116.39,"c":117.43,"v":821000},{"d":"2021-06-30","o":117.65,"h":117.81,"l":116.36,"c":116.6,"v":957700},{"d":"2021-07-01","o":116.82,"h":117.56,"l":116.63,"c":117.08,"v":839300},{"d":"2021-07-02","o":117.58,"h":118.24,"l":117.56,"c":118.04,"v":640200},{"d":"2021-07-06","o":117.97,"h":118.62,"l":116.53,"c":117.19,"v":1087100},{"d":"2021-07-07","o":117.68,"h":118.17,"l":115.25,"c":117.95,"v":1578900},{"d":"2021-07-08","o":116.82,"h":118.23,"l":116.16,"c":117.72,"v":1016200},{"d":"2021-07-09","o":117.92,"h":118.1,"l":116.72,"c":117.9,"v":1000600},{"d":"2021-07-12","o":117.78,"h":118.26,"l":115.29,"c":115.55,"v":1127700},{"d":"2021-07-13","o":115.31,"h":116.69,"l":115.02,"c":115.14,"v":936200},{"d":"2021-07-14","o":115.64,"h":116.83,"l":115.3,"c":116.01,"v":703100},{"d":"2021-07-15","o":116.01,"h":116.79,"l":115.45,"c":116.45,"v":862200},{"d":"2021-07-16","o":116.87,"h":117.84,"l":116.4,"c":117.03,"v":719000},{"d":"2021-07-19","o":116.39,"h":117.72,"l":116.17,"c":117.27,"v":784400},{"d":"2021-07-20","o":117.98,"h":118.58,"l":117.48,"c":117.54,"v":1394300},{"d":"2021-07-21","o":117.51,"h":117.94,"l":116.14,"c":117.62,"v":600900},{"d":"2021-07-22","o":117.87,"h":119.56,"l":116.72,"c":116.96,"v":1780200},{"d":"2021-07-23","o":117.42,"h":120.67,"l":116.56,"c":119.54,"v":1108900},{"d":"2021-07-26","o":119.54,"h":120,"l":118.34,"c":119.22,"v":563400},{"d":"2021-07-27","o":119.49,"h":120.49,"l":118.75,"c":119.85,"v":969700},{"d":"2021-07-28","o":119.85,"h":120.63,"l":118.73,"c":119.14,"v":678000},{"d":"2021-07-29","o":118.73,"h":119.88,"l":118.56,"c":119.38,"v":986100},{"d":"2021-07-30","o":118.54,"h":120.68,"l":118.43,"c":119.92,"v":851000},{"d":"2021-08-02","o":119.86,"h":120,"l":117.23,"c":118.9,"v":1097700},{"d":"2021-08-03","o":118.9,"h":120.28,"l":118.56,"c":119.82,"v":1127200},{"d":"2021-08-04","o":113.55,"h":113.97,"l":110.27,"c":112.41,"v":3859000},{"d":"2021-08-05","o":112.39,"h":114.3,"l":111.28,"c":113.38,"v":1970500},{"d":"2021-08-06","o":113.97,"h":115.08,"l":113.45,"c":114.57,"v":1482100},{"d":"2021-08-09","o":114.55,"h":115.32,"l":114.33,"c":115.09,"v":987000},{"d":"2021-08-10","o":115.73,"h":116.12,"l":115.11,"c":115.6,"v":695600},{"d":"2021-08-11","o":116.07,"h":116.82,"l":115.41,"c":116.36,"v":703800},{"d":"2021-08-12","o":116.64,"h":117.77,"l":115.95,"c":117.28,"v":823800},{"d":"2021-08-13","o":117.75,"h":117.81,"l":115.96,"c":116.29,"v":1001700},{"d":"2021-08-16","o":116.29,"h":116.29,"l":114.65,"c":115.26,"v":881400},{"d":"2021-08-17","o":115.08,"h":115.15,"l":114.21,"c":114.93,"v":679900},{"d":"2021-08-18","o":114.56,"h":114.9,"l":112.15,"c":112.22,"v":1093300},{"d":"2021-08-19","o":112,"h":113.95,"l":111.94,"c":113.02,"v":1027900},{"d":"2021-08-20","o":113.27,"h":114.7,"l":112.75,"c":114.49,"v":854200},{"d":"2021-08-23","o":114.18,"h":114.87,"l":114.16,"c":114.38,"v":645400},{"d":"2021-08-24","o":114.7,"h":114.8,"l":113.29,"c":113.75,"v":720900},{"d":"2021-08-25","o":113.98,"h":114.08,"l":112.76,"c":113.23,"v":775200},{"d":"2021-08-26","o":113.14,"h":113.75,"l":112.18,"c":113.32,"v":758300},{"d":"2021-08-27","o":113.04,"h":113.08,"l":111.16,"c":112.2,"v":1879800},{"d":"2021-08-30","o":112.75,"h":113.6,"l":112.19,"c":113.02,"v":1160800},{"d":"2021-08-31","o":113.2,"h":113.55,"l":112.29,"c":113.25,"v":1826300},{"d":"2021-09-01","o":113.84,"h":114.27,"l":112.77,"c":113.39,"v":1145400},{"d":"2021-09-02","o":113.69,"h":114.3,"l":112.79,"c":112.94,"v":666100},{"d":"2021-09-03","o":112.67,"h":114.78,"l":112.64,"c":113.8,"v":910700},{"d":"2021-09-07","o":113.62,"h":113.94,"l":112.59,"c":112.71,"v":634700},{"d":"2021-09-08","o":113.3,"h":113.64,"l":111.86,"c":113.39,"v":1142000},{"d":"2021-09-09","o":113.52,"h":113.87,"l":113.03,"c":113.38,"v":796900},{"d":"2021-09-10","o":113.77,"h":113.77,"l":111.76,"c":111.93,"v":820300},{"d":"2021-09-13","o":112.56,"h":112.67,"l":111.15,"c":111.77,"v":1436300},{"d":"2021-09-14","o":112.27,"h":112.36,"l":110.89,"c":111.92,"v":707000},{"d":"2021-09-15","o":112.39,"h":112.55,"l":111.34,"c":111.94,"v":1035800},{"d":"2021-09-16","o":112,"h":112.53,"l":111,"c":112.4,"v":1752100},{"d":"2021-09-17","o":112.05,"h":112.17,"l":108.78,"c":109.49,"v":2528600},{"d":"2021-09-20","o":108,"h":109.25,"l":107.66,"c":108.56,"v":1017900},{"d":"2021-09-21","o":108.77,"h":109.07,"l":106.5,"c":106.95,"v":1307600},{"d":"2021-09-22","o":107.03,"h":108.78,"l":107.03,"c":108.66,"v":971300},{"d":"2021-09-23","o":108.69,"h":109.79,"l":108.56,"c":108.77,"v":1545600},{"d":"2021-09-24","o":108.74,"h":110.31,"l":108.4,"c":110.13,"v":711100},{"d":"2021-09-27","o":109.76,"h":110.23,"l":108.97,"c":109.02,"v":1108100},{"d":"2021-09-28","o":107.77,"h":107.91,"l":105.73,"c":106.12,"v":1743100},{"d":"2021-09-29","o":105.51,"h":106.69,"l":104.68,"c":105.71,"v":2053500},{"d":"2021-09-30","o":106.22,"h":107.31,"l":104.38,"c":104.59,"v":1587700},{"d":"2021-10-01","o":104.56,"h":105.98,"l":103.73,"c":105.48,"v":1161800},{"d":"2021-10-04","o":103.13,"h":104.55,"l":102.25,"c":102.56,"v":1613400},{"d":"2021-10-05","o":102.48,"h":104.21,"l":102.37,"c":103.18,"v":1295900},{"d":"2021-10-06","o":102.48,"h":103.72,"l":102.18,"c":103.56,"v":1222300},{"d":"2021-10-07","o":104.32,"h":104.69,"l":103.6,"c":103.75,"v":1109100},{"d":"2021-10-08","o":104.18,"h":104.18,"l":101.92,"c":102.19,"v":1082200},{"d":"2021-10-11","o":101.88,"h":103.25,"l":101.8,"c":102.2,"v":849700},{"d":"2021-10-12","o":102.4,"h":102.67,"l":101.33,"c":101.57,"v":1026000},{"d":"2021-10-13","o":102.03,"h":102.93,"l":101.73,"c":102.12,"v":1158200},{"d":"2021-10-14","o":103.25,"h":105.84,"l":103.25,"c":105.27,"v":1690200},{"d":"2021-10-15","o":105.54,"h":106.82,"l":105.32,"c":106.32,"v":1089700},{"d":"2021-10-18","o":106.07,"h":107.36,"l":105.94,"c":106.87,"v":1546800},{"d":"2021-10-19","o":107,"h":108.24,"l":106.45,"c":107.92,"v":1391300},{"d":"2021-10-20","o":107.96,"h":108.92,"l":107.69,"c":108.08,"v":1096400},{"d":"2021-10-21","o":108.44,"h":109.06,"l":107.88,"c":108.55,"v":771500},{"d":"2021-10-22","o":108.58,"h":109.94,"l":107.84,"c":107.93,"v":1201000},{"d":"2021-10-25","o":107.93,"h":108.59,"l":107.38,"c":107.57,"v":557300},{"d":"2021-10-26","o":108.23,"h":108.56,"l":106.8,"c":106.81,"v":727200},{"d":"2021-10-27","o":107.11,"h":107.39,"l":104.16,"c":104.3,"v":1450200},{"d":"2021-10-28","o":104.96,"h":105.69,"l":104.4,"c":104.71,"v":840000},{"d":"2021-10-29","o":104.43,"h":105.93,"l":104.15,"c":105.46,"v":963800},{"d":"2021-11-01","o":105.44,"h":105.55,"l":103.38,"c":105.39,"v":1714000},{"d":"2021-11-02","o":105.86,"h":106.46,"l":104.78,"c":105.13,"v":1673900},{"d":"2021-11-03","o":107,"h":112.85,"l":106.81,"c":110.87,"v":4090500},{"d":"2021-11-04","o":110.74,"h":111.17,"l":108.81,"c":109.66,"v":2097600},{"d":"2021-11-05","o":110.59,"h":111.8,"l":107.1,"c":107.29,"v":2129300},{"d":"2021-11-08","o":107.46,"h":109.05,"l":107.41,"c":108.62,"v":1830300},{"d":"2021-11-09","o":109.59,"h":109.66,"l":108.6,"c":109.32,"v":1420000},{"d":"2021-11-10","o":109.77,"h":111,"l":109.15,"c":109.79,"v":1467300},{"d":"2021-11-11","o":110.03,"h":110.51,"l":109.16,"c":109.33,"v":757900},{"d":"2021-11-12","o":109.79,"h":111.54,"l":109.34,"c":111.51,"v":1375700},{"d":"2021-11-15","o":109.26,"h":109.77,"l":107.77,"c":108.48,"v":2106500},{"d":"2021-11-16","o":108.81,"h":110.9,"l":108.7,"c":110.86,"v":1356200},{"d":"2021-11-17","o":110.86,"h":110.95,"l":109.29,"c":109.82,"v":971100},{"d":"2021-11-18","o":110.31,"h":110.85,"l":109.21,"c":110.54,"v":1149000},{"d":"2021-11-19","o":110.89,"h":112.32,"l":110.23,"c":110.98,"v":1829800},{"d":"2021-11-22","o":111.6,"h":112.13,"l":110.29,"c":110.57,"v":972800},{"d":"2021-11-23","o":110.03,"h":111.93,"l":109.28,"c":111.8,"v":1242800},{"d":"2021-11-24","o":112.08,"h":113.21,"l":111.61,"c":112.77,"v":1097600},{"d":"2021-11-26","o":112.6,"h":114.36,"l":111.62,"c":111.94,"v":1013800},{"d":"2021-11-29","o":112.75,"h":115.22,"l":111.75,"c":114.26,"v":1444100},{"d":"2021-11-30","o":114.26,"h":115.48,"l":112.41,"c":112.7,"v":3014100},{"d":"2021-12-01","o":113.08,"h":113.95,"l":108.98,"c":109.08,"v":1710700},{"d":"2021-12-02","o":109,"h":111.63,"l":108.68,"c":110.95,"v":1127200},{"d":"2021-12-03","o":111.5,"h":111.89,"l":109.39,"c":111.14,"v":1049200},{"d":"2021-12-06","o":110.79,"h":111.38,"l":109.25,"c":111.05,"v":1362700},{"d":"2021-12-07","o":111.6,"h":113.5,"l":111.27,"c":112.27,"v":1308000},{"d":"2021-12-08","o":112.47,"h":112.48,"l":111.09,"c":112.03,"v":1036300},{"d":"2021-12-09","o":112.05,"h":113.25,"l":111.81,"c":111.92,"v":907500},{"d":"2021-12-10","o":112.42,"h":113.98,"l":112.42,"c":113.01,"v":863900},{"d":"2021-12-13","o":112.9,"h":115.91,"l":112.65,"c":115.41,"v":1275700},{"d":"2021-12-14","o":112.66,"h":115.07,"l":112.21,"c":114.24,"v":1566800},{"d":"2021-12-15","o":114.99,"h":116.26,"l":113.94,"c":116.24,"v":1122300},{"d":"2021-12-16","o":116.28,"h":117.3,"l":115.37,"c":116.83,"v":1373900},{"d":"2021-12-17","o":116.5,"h":117.63,"l":114.86,"c":115.35,"v":2354400},{"d":"2021-12-20","o":114.58,"h":114.83,"l":113.15,"c":114.07,"v":1203300},{"d":"2021-12-21","o":114.04,"h":116,"l":114,"c":115.8,"v":1317900},{"d":"2021-12-22","o":116.38,"h":116.93,"l":115.66,"c":116.06,"v":706400},{"d":"2021-12-23","o":116.06,"h":116.98,"l":115.59,"c":116.2,"v":701400},{"d":"2021-12-27","o":116.96,"h":117.97,"l":116.13,"c":117.92,"v":834800},{"d":"2021-12-28","o":118.09,"h":119.23,"l":117.41,"c":118.45,"v":1007600},{"d":"2021-12-29","o":118.63,"h":119.68,"l":118.01,"c":118.33,"v":899400},{"d":"2021-12-30","o":118.18,"h":118.62,"l":117.03,"c":117.15,"v":718200},{"d":"2021-12-31","o":117.04,"h":117.46,"l":116.41,"c":117.04,"v":717400},{"d":"2022-01-03","o":117.17,"h":117.68,"l":115.6,"c":117.51,"v":951900},{"d":"2022-01-04","o":117.5,"h":118.17,"l":116.72,"c":116.95,"v":952200},{"d":"2022-01-05","o":116.64,"h":117.81,"l":115.43,"c":115.48,"v":1105500},{"d":"2022-01-06","o":112.45,"h":113.89,"l":111,"c":111.88,"v":2465400},{"d":"2022-01-07","o":112.21,"h":112.37,"l":110.43,"c":110.54,"v":1320200},{"d":"2022-01-10","o":109.52,"h":112.72,"l":109.3,"c":112.65,"v":1678200},{"d":"2022-01-11","o":112.8,"h":114.01,"l":111.75,"c":113.42,"v":1248400},{"d":"2022-01-12","o":113.61,"h":114.77,"l":113.34,"c":114.11,"v":911700},{"d":"2022-01-13","o":114.24,"h":114.81,"l":112.7,"c":112.91,"v":800700},{"d":"2022-01-14","o":112.52,"h":113.44,"l":111.92,"c":112.62,"v":965500},{"d":"2022-01-18","o":111.81,"h":112.37,"l":110.83,"c":112.08,"v":1501900},{"d":"2022-01-19","o":113.36,"h":116.13,"l":112.92,"c":113.17,"v":1599600},{"d":"2022-01-20","o":113.68,"h":115.82,"l":113.24,"c":113.27,"v":1923700},{"d":"2022-01-21","o":113.32,"h":115.17,"l":112.58,"c":112.61,"v":1390700},{"d":"2022-01-24","o":111.48,"h":114.38,"l":109.47,"c":114.19,"v":2222600},{"d":"2022-01-25","o":113.34,"h":113.82,"l":111,"c":112.56,"v":1333600},{"d":"2022-01-26","o":113.57,"h":113.77,"l":109.35,"c":109.94,"v":1608200},{"d":"2022-01-27","o":111,"h":112.42,"l":109.64,"c":110.19,"v":1079400},{"d":"2022-01-28","o":110.07,"h":112.25,"l":108.66,"c":112.17,"v":1056900},{"d":"2022-01-31","o":111.94,"h":114.64,"l":111.73,"c":114.55,"v":1685100},{"d":"2022-02-01","o":115.06,"h":115.79,"l":113.47,"c":115.13,"v":1109200},{"d":"2022-02-02","o":114.91,"h":116.16,"l":114.33,"c":115.82,"v":1346000},{"d":"2022-02-03","o":113.9,"h":115.67,"l":113.9,"c":114.58,"v":1526700},{"d":"2022-02-04","o":114.19,"h":115.15,"l":112.85,"c":114.12,"v":1441300},{"d":"2022-02-07","o":114.77,"h":114.77,"l":113.3,"c":113.53,"v":1087100},{"d":"2022-02-08","o":113.46,"h":114.15,"l":112.99,"c":113.63,"v":1146300},{"d":"2022-02-09","o":114.77,"h":115.4,"l":113.46,"c":115.39,"v":1312900},{"d":"2022-02-10","o":113.63,"h":115.12,"l":112.58,"c":112.84,"v":1153600},{"d":"2022-02-11","o":113.4,"h":114.07,"l":110.96,"c":111.14,"v":1474700},{"d":"2022-02-14","o":111.15,"h":111.55,"l":109.47,"c":110.65,"v":2547200},{"d":"2022-02-15","o":111.27,"h":112.18,"l":110.13,"c":111.03,"v":2317400},{"d":"2022-02-16","o":105.35,"h":108.1,"l":102.8,"c":104.86,"v":5524300},{"d":"2022-02-17","o":104.41,"h":105.33,"l":102.93,"c":102.93,"v":2367500},{"d":"2022-02-18","o":102.9,"h":102.9,"l":100.02,"c":100.33,"v":1930800},{"d":"2022-02-22","o":99.49,"h":101.28,"l":99.49,"c":100.44,"v":1731700},{"d":"2022-02-23","o":100.49,"h":101.02,"l":98.53,"c":98.88,"v":1452600},{"d":"2022-02-24","o":97.12,"h":103.95,"l":96.86,"c":103.94,"v":2732700},{"d":"2022-02-25","o":103.65,"h":105.4,"l":102.3,"c":105.33,"v":1564100},{"d":"2022-02-28","o":104.78,"h":108.71,"l":104.68,"c":108.26,"v":2624500},{"d":"2022-03-01","o":108.23,"h":109.77,"l":107.93,"c":108.83,"v":1490200},{"d":"2022-03-02","o":109.21,"h":111.44,"l":108.14,"c":110.45,"v":1731000},{"d":"2022-03-03","o":111.16,"h":111.7,"l":110.02,"c":111.19,"v":1477900},{"d":"2022-03-04","o":111.01,"h":113.02,"l":110.09,"c":112.55,"v":1941100},{"d":"2022-03-07","o":112.25,"h":113.67,"l":110.33,"c":112.01,"v":1846100},{"d":"2022-03-08","o":111.27,"h":112.45,"l":106.94,"c":107.07,"v":2401600},{"d":"2022-03-09","o":108.05,"h":109.91,"l":106.27,"c":109.18,"v":1729400},{"d":"2022-03-10","o":108.26,"h":109.93,"l":106.84,"c":109.53,"v":1386000},{"d":"2022-03-11","o":109.69,"h":110.3,"l":108.25,"c":108.44,"v":1242400},{"d":"2022-03-14","o":107.96,"h":110.06,"l":107.5,"c":108.08,"v":1479000},{"d":"2022-03-15","o":109,"h":110.45,"l":108.57,"c":110.43,"v":1522500},{"d":"2022-03-16","o":110.93,"h":112.75,"l":110.5,"c":112.63,"v":2089200},{"d":"2022-03-17","o":112.69,"h":115.27,"l":112.43,"c":115.23,"v":1708700},{"d":"2022-03-18","o":115.8,"h":118.24,"l":115.11,"c":117.62,"v":4032900},{"d":"2022-03-21","o":117.39,"h":117.4,"l":115.12,"c":115.98,"v":1097000},{"d":"2022-03-22","o":115.98,"h":117.27,"l":115.12,"c":116.68,"v":1108100},{"d":"2022-03-23","o":115.88,"h":116.83,"l":114.54,"c":116.41,"v":1060600},{"d":"2022-03-24","o":117.03,"h":117.43,"l":116.42,"c":117.38,"v":1042600},{"d":"2022-03-25","o":117.94,"h":118.7,"l":117.1,"c":117.95,"v":1294400},{"d":"2022-03-28","o":117.57,"h":119.49,"l":117.36,"c":119.44,"v":1357100},{"d":"2022-03-29","o":120,"h":120.44,"l":118.12,"c":120.42,"v":1299300},{"d":"2022-03-30","o":120,"h":121.2,"l":119.59,"c":121.11,"v":1554900},{"d":"2022-03-31","o":121.44,"h":121.8,"l":119.36,"c":119.39,"v":1419200},{"d":"2022-04-01","o":119.76,"h":120.62,"l":119.24,"c":120.51,"v":891700},{"d":"2022-04-04","o":120.72,"h":121.34,"l":120.28,"c":120.46,"v":1086000},{"d":"2022-04-05","o":120.65,"h":122.01,"l":119.79,"c":120.41,"v":1252100},{"d":"2022-04-06","o":119.07,"h":119.94,"l":118.11,"c":119.59,"v":1045500},{"d":"2022-04-07","o":119.3,"h":120.21,"l":117.79,"c":119.34,"v":1578600},{"d":"2022-04-08","o":119.19,"h":119.77,"l":118.16,"c":118.36,"v":927900},{"d":"2022-04-11","o":117.67,"h":119.34,"l":117.33,"c":118.01,"v":1175200},{"d":"2022-04-12","o":118.84,"h":119.5,"l":117.44,"c":117.93,"v":995500},{"d":"2022-04-13","o":118,"h":119.53,"l":117.48,"c":119.19,"v":1239500},{"d":"2022-04-14","o":119.23,"h":119.83,"l":118.58,"c":118.99,"v":855300},{"d":"2022-04-18","o":119,"h":119.62,"l":118.11,"c":119.44,"v":1109900},{"d":"2022-04-19","o":119.75,"h":121.52,"l":119.34,"c":121.34,"v":1654100},{"d":"2022-04-20","o":121.88,"h":122.65,"l":120.66,"c":121.92,"v":1436500},{"d":"2022-04-21","o":122.5,"h":123.25,"l":119.25,"c":119.96,"v":1215100},{"d":"2022-04-22","o":119.48,"h":119.76,"l":116.95,"c":117.14,"v":1205300},{"d":"2022-04-25","o":117.08,"h":118.85,"l":116.23,"c":118.76,"v":1178600},{"d":"2022-04-26","o":118,"h":118.47,"l":115,"c":115.03,"v":1764900},{"d":"2022-04-27","o":115.23,"h":116.13,"l":113.58,"c":113.7,"v":1091200},{"d":"2022-04-28","o":114.63,"h":116.57,"l":114.05,"c":115.83,"v":932900},{"d":"2022-04-29","o":115.15,"h":115.62,"l":112.18,"c":112.28,"v":1559400},{"d":"2022-05-02","o":112.28,"h":114.32,"l":110.17,"c":112.31,"v":1685600},{"d":"2022-05-03","o":112.12,"h":114.9,"l":112.09,"c":113.8,"v":2525800},{"d":"2022-05-04","o":99.05,"h":104.17,"l":97.65,"c":102.77,"v":8766500},{"d":"2022-05-05","o":101.39,"h":101.97,"l":97.16,"c":98.67,"v":4114800},{"d":"2022-05-06","o":97.1,"h":98.03,"l":95.08,"c":95.37,"v":3384500},{"d":"2022-05-09","o":93.95,"h":96.71,"l":93.74,"c":95.5,"v":2973900},{"d":"2022-05-10","o":96.28,"h":98.67,"l":95,"c":97.23,"v":2271300},{"d":"2022-05-11","o":96.24,"h":99.48,"l":96.01,"c":98.11,"v":2763400},{"d":"2022-05-12","o":98.62,"h":98.62,"l":95.79,"c":97.4,"v":1995000},{"d":"2022-05-13","o":97.68,"h":99.35,"l":97.13,"c":98.67,"v":1886400},{"d":"2022-05-16","o":98.63,"h":99.95,"l":97.57,"c":98.92,"v":2036600},{"d":"2022-05-17","o":99.99,"h":100.23,"l":96.94,"c":98.39,"v":1835400},{"d":"2022-05-18","o":97.61,"h":98.94,"l":95.88,"c":96.15,"v":2528000},{"d":"2022-05-19","o":96.74,"h":99.7,"l":96.59,"c":98.48,"v":3587600},{"d":"2022-05-20","o":99.09,"h":99.45,"l":95.37,"c":97.51,"v":1857800},{"d":"2022-05-23","o":98.25,"h":98.99,"l":97.47,"c":98.88,"v":1236700},{"d":"2022-05-24","o":98.45,"h":100.22,"l":97.22,"c":99.56,"v":1585200},{"d":"2022-05-25","o":99.49,"h":99.85,"l":98.63,"c":99.1,"v":1118600},{"d":"2022-05-26","o":99.67,"h":101.07,"l":98.52,"c":100.87,"v":1113500},{"d":"2022-05-27","o":101.42,"h":102.83,"l":101.1,"c":102.73,"v":1270500},{"d":"2022-05-31","o":102.04,"h":102.04,"l":100.27,"c":101.04,"v":2203800},{"d":"2022-06-01","o":101.38,"h":102.29,"l":100.24,"c":101.13,"v":1367800},{"d":"2022-06-02","o":101.21,"h":102.78,"l":100.42,"c":102.74,"v":1163300},{"d":"2022-06-03","o":102.21,"h":102.21,"l":100.57,"c":100.84,"v":1005100},{"d":"2022-06-06","o":101.84,"h":101.84,"l":100.33,"c":100.65,"v":807400},{"d":"2022-06-07","o":100,"h":101.87,"l":99.96,"c":101.77,"v":880300},{"d":"2022-06-08","o":101.55,"h":101.85,"l":100.74,"c":100.76,"v":840600},{"d":"2022-06-09","o":100.38,"h":101.78,"l":99.77,"c":99.82,"v":1335300},{"d":"2022-06-10","o":98.66,"h":99.15,"l":96.71,"c":97.44,"v":1298100},{"d":"2022-06-13","o":95,"h":95.64,"l":90.71,"c":91.06,"v":2411000},{"d":"2022-06-14","o":91.39,"h":91.92,"l":87.01,"c":89.3,"v":3208900},{"d":"2022-06-15","o":90.59,"h":91.93,"l":89.55,"c":91.04,"v":1662500},{"d":"2022-06-16","o":89.78,"h":89.91,"l":86.99,"c":87.46,"v":2604700},{"d":"2022-06-17","o":87.62,"h":89.86,"l":87.15,"c":89.53,"v":3587400},{"d":"2022-06-21","o":90.44,"h":91.8,"l":90.2,"c":90.65,"v":1781700},{"d":"2022-06-22","o":90.33,"h":92.58,"l":90.05,"c":90.39,"v":1004300},{"d":"2022-06-23","o":91.41,"h":92.17,"l":90.54,"c":91.87,"v":1420200},{"d":"2022-06-24","o":93,"h":94.53,"l":92.65,"c":94.46,"v":1209200},{"d":"2022-06-27","o":94.19,"h":94.89,"l":93.09,"c":94.52,"v":2059300},{"d":"2022-06-28","o":94.6,"h":95.11,"l":92.25,"c":92.39,"v":1340800},{"d":"2022-06-29","o":92.39,"h":92.81,"l":91.4,"c":92.13,"v":1352300},{"d":"2022-06-30","o":91.38,"h":92.24,"l":90.05,"c":91.33,"v":1788500},{"d":"2022-07-01","o":91.19,"h":92.24,"l":90.64,"c":92.12,"v":772400},{"d":"2022-07-05","o":91.71,"h":93.32,"l":90.73,"c":93.13,"v":1296500},{"d":"2022-07-06","o":93.49,"h":93.49,"l":91.85,"c":92.26,"v":1913400},{"d":"2022-07-07","o":92.15,"h":93.03,"l":91.8,"c":92.9,"v":858900},{"d":"2022-07-08","o":92.57,"h":92.61,"l":91.09,"c":92.15,"v":734500},{"d":"2022-07-11","o":91.41,"h":91.93,"l":90.23,"c":90.58,"v":875000},{"d":"2022-07-12","o":90.69,"h":91.31,"l":88.99,"c":89.33,"v":741600},{"d":"2022-07-13","o":87.81,"h":88.7,"l":87.66,"c":88.16,"v":1026400},{"d":"2022-07-14","o":87.77,"h":87.77,"l":85.9,"c":86.83,"v":1031200},{"d":"2022-07-15","o":87.59,"h":88.44,"l":87.37,"c":88.41,"v":1140700},{"d":"2022-07-18","o":88.95,"h":89.67,"l":88.02,"c":88.12,"v":1505300},{"d":"2022-07-19","o":89.15,"h":89.87,"l":88.27,"c":89.45,"v":1929500},{"d":"2022-07-20","o":89.85,"h":90.19,"l":89.03,"c":89.79,"v":1862900},{"d":"2022-07-21","o":89.9,"h":97.49,"l":89.11,"c":94.15,"v":9947400},{"d":"2022-07-22","o":93.08,"h":95.15,"l":93.04,"c":94.13,"v":2332500},{"d":"2022-07-25","o":93.87,"h":94.12,"l":92.19,"c":92.69,"v":1136100},{"d":"2022-07-26","o":92.15,"h":92.6,"l":91.72,"c":92.15,"v":1649300},{"d":"2022-07-27","o":92.69,"h":94.19,"l":92.48,"c":93.65,"v":912000},{"d":"2022-07-28","o":93.31,"h":94.95,"l":93.1,"c":94.58,"v":862500},{"d":"2022-07-29","o":94.49,"h":96.68,"l":94.42,"c":96.22,"v":1513000},{"d":"2022-08-01","o":95.43,"h":96.34,"l":95.04,"c":95.33,"v":1009700},{"d":"2022-08-02","o":95.15,"h":96.25,"l":94.59,"c":94.84,"v":678000},{"d":"2022-08-03","o":95.66,"h":96.89,"l":95.35,"c":96,"v":1188800},{"d":"2022-08-04","o":96.2,"h":96.85,"l":95.61,"c":96.21,"v":1018100},{"d":"2022-08-05","o":95.06,"h":96.34,"l":94.64,"c":96.28,"v":840200},{"d":"2022-08-08","o":96.75,"h":97.69,"l":95.69,"c":96.38,"v":1782500},{"d":"2022-08-09","o":96.31,"h":96.38,"l":94.72,"c":95.08,"v":1574100},{"d":"2022-08-10","o":95.44,"h":96.69,"l":91.87,"c":95.99,"v":3151300},{"d":"2022-08-11","o":96.34,"h":96.5,"l":93.53,"c":93.68,"v":1790900},{"d":"2022-08-12","o":94.25,"h":96.19,"l":94.14,"c":95.95,"v":1214400},{"d":"2022-08-15","o":95.86,"h":97.25,"l":95.07,"c":97.08,"v":1171000},{"d":"2022-08-16","o":96.84,"h":98.81,"l":95.88,"c":98.08,"v":1824600},{"d":"2022-08-17","o":97.49,"h":97.51,"l":95.53,"c":95.72,"v":1710100},{"d":"2022-08-18","o":95.97,"h":96.87,"l":95.58,"c":96.8,"v":864600},{"d":"2022-08-19","o":96.3,"h":97.13,"l":95.27,"c":97.04,"v":1266800},{"d":"2022-08-22","o":96.64,"h":96.82,"l":94.41,"c":94.55,"v":1044500},{"d":"2022-08-23","o":94.09,"h":94.64,"l":93.34,"c":93.36,"v":1040400},{"d":"2022-08-24","o":93.11,"h":94.14,"l":92.63,"c":93.51,"v":951800},{"d":"2022-08-25","o":94.21,"h":94.66,"l":93.25,"c":94.63,"v":861400},{"d":"2022-08-26","o":95.18,"h":95.41,"l":91.96,"c":92.04,"v":1477200},{"d":"2022-08-29","o":91.5,"h":92.58,"l":90.85,"c":91.79,"v":1030600},{"d":"2022-08-30","o":92.06,"h":92.68,"l":90.88,"c":91.72,"v":1442100},{"d":"2022-08-31","o":92.48,"h":93.95,"l":90.27,"c":90.28,"v":1505900},{"d":"2022-09-01","o":89.99,"h":90.3,"l":89,"c":90.21,"v":1105100},{"d":"2022-09-02","o":91,"h":91.12,"l":87.67,"c":88.26,"v":1116500},{"d":"2022-09-06","o":88.3,"h":89.28,"l":87.66,"c":88.65,"v":1368600},{"d":"2022-09-07","o":88.94,"h":90.58,"l":88.69,"c":90.29,"v":1156200},{"d":"2022-09-08","o":89.49,"h":90.3,"l":88.73,"c":90.22,"v":988600},{"d":"2022-09-09","o":90.72,"h":92.07,"l":90.6,"c":91.69,"v":969000},{"d":"2022-09-12","o":92,"h":93.22,"l":92,"c":93.11,"v":1023200},{"d":"2022-09-13","o":91.37,"h":91.52,"l":89.32,"c":89.66,"v":1299100},{"d":"2022-09-14","o":89.7,"h":90.33,"l":88.71,"c":89.39,"v":1940800},{"d":"2022-09-15","o":88.94,"h":89.66,"l":87.88,"c":88.24,"v":1556100},{"d":"2022-09-16","o":87.87,"h":87.89,"l":86.15,"c":87.16,"v":2549900},{"d":"2022-09-19","o":86.79,"h":88.7,"l":86.55,"c":88.56,"v":1620700},{"d":"2022-09-20","o":87.95,"h":87.95,"l":85.85,"c":85.93,"v":2073200},{"d":"2022-09-21","o":86.22,"h":87.28,"l":83.78,"c":83.8,"v":1205600},{"d":"2022-09-22","o":83.29,"h":83.8,"l":81.4,"c":82.09,"v":1963500},{"d":"2022-09-23","o":81.88,"h":81.88,"l":80.11,"c":81.11,"v":1608800},{"d":"2022-09-26","o":81.26,"h":82.89,"l":80.66,"c":80.71,"v":1791000},{"d":"2022-09-27","o":81.24,"h":82.61,"l":80.5,"c":80.92,"v":2151400},{"d":"2022-09-28","o":81.17,"h":82.62,"l":80.34,"c":82.25,"v":1477100},{"d":"2022-09-29","o":81.38,"h":81.66,"l":79.8,"c":80.5,"v":1400300},{"d":"2022-09-30","o":80.8,"h":82.22,"l":80.22,"c":80.32,"v":1596500},{"d":"2022-10-03","o":80.79,"h":84.49,"l":80.22,"c":83.84,"v":6201100},{"d":"2022-10-04","o":84.94,"h":87.37,"l":84.85,"c":87.16,"v":2479700},{"d":"2022-10-05","o":85.72,"h":86.31,"l":84.87,"c":85.38,"v":1404900},{"d":"2022-10-06","o":85.09,"h":85.79,"l":84.21,"c":84.44,"v":1369000},{"d":"2022-10-07","o":83.28,"h":83.5,"l":81.84,"c":82.08,"v":1108100},{"d":"2022-10-10","o":82.38,"h":82.59,"l":79.59,"c":79.88,"v":1572900},{"d":"2022-10-11","o":79.69,"h":79.8,"l":77.76,"c":78.06,"v":1506100},{"d":"2022-10-12","o":78.01,"h":79.33,"l":77.81,"c":78.41,"v":979600},{"d":"2022-10-13","o":76.79,"h":80.86,"l":76.28,"c":80.46,"v":1260200},{"d":"2022-10-14","o":81.54,"h":82.02,"l":79.84,"c":79.98,"v":931000},{"d":"2022-10-17","o":81.61,"h":82.85,"l":81.26,"c":82.54,"v":1269500},{"d":"2022-10-18","o":84.08,"h":84.57,"l":83.16,"c":84.38,"v":1424100},{"d":"2022-10-19","o":83.37,"h":84.27,"l":82.49,"c":82.94,"v":951100},{"d":"2022-10-20","o":83.22,"h":85.68,"l":83.22,"c":84.16,"v":1374400},{"d":"2022-10-21","o":83.19,"h":86.06,"l":82.92,"c":85.88,"v":1052900},{"d":"2022-10-24","o":85.93,"h":86.86,"l":85.17,"c":86.39,"v":953400},{"d":"2022-10-25","o":86.96,"h":88.77,"l":86.78,"c":88.45,"v":1943300},{"d":"2022-10-26","o":86.74,"h":88.37,"l":86.74,"c":86.76,"v":1389200},{"d":"2022-10-27","o":86.63,"h":87.93,"l":86.04,"c":87.58,"v":1298700},{"d":"2022-10-28","o":87.94,"h":89.97,"l":87.9,"c":89.21,"v":1142500},{"d":"2022-10-31","o":89,"h":89.26,"l":87.67,"c":88.33,"v":1401900},{"d":"2022-11-01","o":89.27,"h":89.52,"l":87.07,"c":88.1,"v":1223200},{"d":"2022-11-02","o":87.93,"h":88.8,"l":85.38,"c":85.41,"v":1075000},{"d":"2022-11-03","o":83.99,"h":84.5,"l":83.16,"c":83.36,"v":1571100},{"d":"2022-11-04","o":83.64,"h":84.67,"l":82.33,"c":84.1,"v":1825800},{"d":"2022-11-07","o":84.55,"h":84.97,"l":82.91,"c":83.86,"v":1818600},{"d":"2022-11-08","o":83.41,"h":86.02,"l":82.78,"c":83.89,"v":2659700},{"d":"2022-11-09","o":82.75,"h":90.57,"l":82.36,"c":89.08,"v":4317700},{"d":"2022-11-10","o":91.8,"h":93.12,"l":90.95,"c":92.92,"v":2365500},{"d":"2022-11-11","o":92.92,"h":93.72,"l":92.32,"c":93.35,"v":1613900},{"d":"2022-11-14","o":92.12,"h":93.05,"l":91.42,"c":91.53,"v":1459400},{"d":"2022-11-15","o":93.07,"h":93.85,"l":91.99,"c":92.46,"v":1416500},{"d":"2022-11-16","o":91.84,"h":92.09,"l":90.14,"c":90.82,"v":2097700},{"d":"2022-11-17","o":89.3,"h":91.62,"l":89.1,"c":90.79,"v":1033300},{"d":"2022-11-18","o":91.83,"h":92.47,"l":90.6,"c":90.95,"v":1313400},{"d":"2022-11-21","o":90.91,"h":91.43,"l":90.06,"c":90.92,"v":1301500},{"d":"2022-11-22","o":91.24,"h":91.78,"l":90.72,"c":91.73,"v":739200},{"d":"2022-11-23","o":91.76,"h":92.42,"l":91.43,"c":91.92,"v":639700},{"d":"2022-11-25","o":91.82,"h":92.64,"l":91.81,"c":92.52,"v":381500},{"d":"2022-11-28","o":91.8,"h":93.38,"l":91.45,"c":91.55,"v":2294600},{"d":"2022-11-29","o":91.27,"h":91.76,"l":90.5,"c":91.03,"v":1044600},{"d":"2022-11-30","o":90.76,"h":95.18,"l":90.75,"c":94.86,"v":2805900},{"d":"2022-12-01","o":95,"h":96.14,"l":94.38,"c":95.2,"v":1178300},{"d":"2022-12-02","o":93.86,"h":94.05,"l":93.44,"c":93.79,"v":856100},{"d":"2022-12-05","o":92.79,"h":93.07,"l":91.45,"c":91.6,"v":1981600},{"d":"2022-12-06","o":91.5,"h":91.5,"l":88.86,"c":89.81,"v":1198200},{"d":"2022-12-07","o":89.35,"h":90.39,"l":89.35,"c":89.66,"v":753900},{"d":"2022-12-08","o":89.75,"h":91.03,"l":89.19,"c":89.93,"v":1285800},{"d":"2022-12-09","o":89.33,"h":89.99,"l":88.97,"c":89.02,"v":1654900},{"d":"2022-12-12","o":88.69,"h":90.59,"l":88.66,"c":90.58,"v":1132000},{"d":"2022-12-13","o":93.59,"h":93.89,"l":89.57,"c":90.15,"v":1305700},{"d":"2022-12-14","o":89.73,"h":90.4,"l":87.99,"c":88.84,"v":1143000},{"d":"2022-12-15","o":87.78,"h":87.83,"l":85.11,"c":85.59,"v":2128300},{"d":"2022-12-16","o":85.09,"h":85.3,"l":84.2,"c":84.98,"v":3051900},{"d":"2022-12-19","o":85.22,"h":85.22,"l":83.78,"c":84.07,"v":2505100},{"d":"2022-12-20","o":83.7,"h":84.75,"l":83.5,"c":84.5,"v":1218500},{"d":"2022-12-21","o":85,"h":85,"l":83.51,"c":83.76,"v":1732100},{"d":"2022-12-22","o":82.99,"h":83.1,"l":81.34,"c":82.72,"v":1370000},{"d":"2022-12-23","o":82.55,"h":83.47,"l":82.02,"c":83.16,"v":813800},{"d":"2022-12-27","o":83.18,"h":83.89,"l":82.64,"c":83.5,"v":967300},{"d":"2022-12-28","o":83.44,"h":84.08,"l":83.29,"c":83.5,"v":799100},{"d":"2022-12-29","o":83.59,"h":84.78,"l":83.59,"c":84.7,"v":961300},{"d":"2022-12-30","o":83.93,"h":84.89,"l":83.61,"c":84.3,"v":675000},{"d":"2023-01-03","o":85,"h":85.68,"l":84.11,"c":84.97,"v":1308100},{"d":"2023-01-04","o":85.77,"h":86.21,"l":84.93,"c":85.86,"v":1182400},{"d":"2023-01-05","o":85.36,"h":85.5,"l":84.27,"c":84.62,"v":1013300},{"d":"2023-01-06","o":85.34,"h":86.21,"l":84.52,"c":85.85,"v":926700},{"d":"2023-01-09","o":86.51,"h":87.62,"l":86.37,"c":86.88,"v":1566900},{"d":"2023-01-10","o":86.42,"h":87.78,"l":86.38,"c":87.39,"v":1101800},{"d":"2023-01-11","o":88,"h":88.89,"l":87.6,"c":88.73,"v":1019300},{"d":"2023-01-12","o":88.87,"h":89.07,"l":87.8,"c":88.64,"v":1084300},{"d":"2023-01-13","o":88.01,"h":89.28,"l":87.77,"c":88.7,"v":786300},{"d":"2023-01-17","o":88.86,"h":89.21,"l":88.45,"c":88.88,"v":1746800},{"d":"2023-01-18","o":88.94,"h":89.75,"l":87.72,"c":87.8,"v":1318100},{"d":"2023-01-19","o":87.24,"h":87.98,"l":86.54,"c":86.59,"v":1403600},{"d":"2023-01-20","o":86.69,"h":88.3,"l":86.38,"c":88.13,"v":1506600},{"d":"2023-01-23","o":87.99,"h":89.29,"l":87.84,"c":89.19,"v":1102700},{"d":"2023-01-24","o":87.51,"h":88.55,"l":87.11,"c":87.75,"v":1154100},{"d":"2023-01-25","o":87.14,"h":87.2,"l":85.66,"c":86.62,"v":1544700},{"d":"2023-01-26","o":87.4,"h":87.74,"l":86.72,"c":87.46,"v":792700},{"d":"2023-01-27","o":87.42,"h":87.81,"l":86.92,"c":87.42,"v":771400},{"d":"2023-01-30","o":87.15,"h":87.71,"l":86.96,"c":87.34,"v":1187200},{"d":"2023-01-31","o":87.47,"h":89.04,"l":87.29,"c":88.95,"v":1177900},{"d":"2023-02-01","o":88.28,"h":89.99,"l":87.85,"c":89.58,"v":1006800},{"d":"2023-02-02","o":90,"h":91.77,"l":89.82,"c":91.28,"v":1057800},{"d":"2023-02-03","o":89.52,"h":90.36,"l":89.04,"c":89.33,"v":775500},{"d":"2023-02-06","o":88.51,"h":88.73,"l":87.06,"c":87.49,"v":920100},{"d":"2023-02-07","o":87.16,"h":88.29,"l":86.64,"c":88.16,"v":1092200},{"d":"2023-02-08","o":88.12,"h":88.31,"l":86,"c":86.23,"v":1454100},{"d":"2023-02-09","o":87.07,"h":87.49,"l":85.48,"c":85.71,"v":1211700},{"d":"2023-02-10","o":85.13,"h":86.32,"l":84.73,"c":85.5,"v":1246600},{"d":"2023-02-13","o":85.63,"h":88.01,"l":85.52,"c":87.97,"v":1977200},{"d":"2023-02-14","o":87.99,"h":88.89,"l":87.26,"c":87.79,"v":1945000},{"d":"2023-02-15","o":81.53,"h":81.53,"l":78.32,"c":78.66,"v":7745400},{"d":"2023-02-16","o":78.03,"h":78.9,"l":76.73,"c":77.07,"v":3690300},{"d":"2023-02-17","o":76.68,"h":77.42,"l":75.61,"c":77.3,"v":2232900},{"d":"2023-02-21","o":76.73,"h":77.06,"l":75.65,"c":76.4,"v":2015100},{"d":"2023-02-22","o":76.77,"h":77.35,"l":75.98,"c":76.85,"v":1617200},{"d":"2023-02-23","o":76.74,"h":76.9,"l":74.47,"c":75.15,"v":2058900},{"d":"2023-02-24","o":74.21,"h":74.29,"l":72.56,"c":72.71,"v":2059500},{"d":"2023-02-27","o":73.15,"h":74.42,"l":73.07,"c":73.3,"v":2099000},{"d":"2023-02-28","o":72.95,"h":73.73,"l":72.55,"c":72.6,"v":2348100},{"d":"2023-03-01","o":72.36,"h":73.3,"l":72.14,"c":73.05,"v":1497500},{"d":"2023-03-02","o":72.63,"h":73.93,"l":72.63,"c":73.51,"v":1379500},{"d":"2023-03-03","o":74.06,"h":75.88,"l":74.01,"c":75.65,"v":2320000},{"d":"2023-03-06","o":76,"h":76.4,"l":74.67,"c":74.94,"v":1693600},{"d":"2023-03-07","o":75.28,"h":75.78,"l":74.37,"c":74.72,"v":1457000},{"d":"2023-03-08","o":74.91,"h":75.4,"l":74.22,"c":74.41,"v":1224700},{"d":"2023-03-09","o":74.42,"h":75.02,"l":73.63,"c":73.7,"v":2155200},{"d":"2023-03-10","o":73.39,"h":73.65,"l":71.55,"c":71.96,"v":2058700},{"d":"2023-03-13","o":71.71,"h":72.22,"l":70.65,"c":70.75,"v":2408200},{"d":"2023-03-14","o":71.76,"h":72.65,"l":71.09,"c":71.83,"v":3309300},{"d":"2023-03-15","o":71.32,"h":72.53,"l":71.21,"c":71.94,"v":2115500},{"d":"2023-03-16","o":72.14,"h":72.67,"l":71.36,"c":72.53,"v":2508700},{"d":"2023-03-17","o":72.89,"h":73.93,"l":72.48,"c":73.61,"v":4859400},{"d":"2023-03-20","o":73.45,"h":75.24,"l":72.86,"c":75.14,"v":2385600},{"d":"2023-03-21","o":75.06,"h":75.98,"l":74.72,"c":75.7,"v":1825500},{"d":"2023-03-22","o":75.27,"h":76.25,"l":74.08,"c":74.15,"v":1415200},{"d":"2023-03-23","o":74.74,"h":76.01,"l":74.5,"c":75.05,"v":1364800},{"d":"2023-03-24","o":75.18,"h":76.15,"l":74.07,"c":76.05,"v":1210500},{"d":"2023-03-27","o":76.6,"h":76.94,"l":76.02,"c":76.37,"v":1416300},{"d":"2023-03-28","o":76.05,"h":76.69,"l":75.88,"c":76.58,"v":953100},{"d":"2023-03-29","o":76.99,"h":77.21,"l":76.33,"c":76.73,"v":1625500},{"d":"2023-03-30","o":76.97,"h":77.06,"l":76.28,"c":76.55,"v":1108000},{"d":"2023-03-31","o":76.85,"h":78.4,"l":76.76,"c":78.3,"v":1406400},{"d":"2023-04-03","o":78.3,"h":78.5,"l":77.52,"c":77.88,"v":1255900},{"d":"2023-04-04","o":77.88,"h":77.99,"l":77.13,"c":77.57,"v":1040800},{"d":"2023-04-05","o":77.71,"h":77.75,"l":76.88,"c":77.41,"v":1425900},{"d":"2023-04-06","o":77.28,"h":78.99,"l":77.08,"c":78.92,"v":1079200},{"d":"2023-04-10","o":78.38,"h":78.63,"l":77.51,"c":78.23,"v":1551100},{"d":"2023-04-11","o":79.78,"h":81.24,"l":79.19,"c":80.72,"v":2120600},{"d":"2023-04-12","o":81.24,"h":81.72,"l":80.63,"c":81.18,"v":1463200},{"d":"2023-04-13","o":81.48,"h":83.34,"l":81.28,"c":83.17,"v":1628800},{"d":"2023-04-14","o":82.67,"h":83,"l":82.03,"c":82.55,"v":1694900},{"d":"2023-04-17","o":82.54,"h":83.14,"l":82.47,"c":82.93,"v":1070900},{"d":"2023-04-18","o":83.29,"h":83.35,"l":82.4,"c":82.82,"v":1061200},{"d":"2023-04-19","o":82.8,"h":83.28,"l":82.05,"c":82.2,"v":1145000},{"d":"2023-04-20","o":81.85,"h":82,"l":80.54,"c":80.85,"v":1062800},{"d":"2023-04-21","o":80.9,"h":81.32,"l":80.73,"c":80.94,"v":1064000},{"d":"2023-04-24","o":80.91,"h":81.14,"l":80.32,"c":80.65,"v":700000},{"d":"2023-04-25","o":80.31,"h":80.64,"l":79.46,"c":79.47,"v":1049400},{"d":"2023-04-26","o":79.62,"h":80.09,"l":78.26,"c":78.7,"v":1135200},{"d":"2023-04-27","o":79.66,"h":81.91,"l":79.49,"c":81.72,"v":1299100},{"d":"2023-04-28","o":81.2,"h":82.03,"l":81.11,"c":81.97,"v":1152500},{"d":"2023-05-01","o":81.8,"h":81.94,"l":80.36,"c":80.54,"v":963200},{"d":"2023-05-02","o":80.01,"h":80.08,"l":78.85,"c":78.96,"v":1447600},{"d":"2023-05-03","o":79.3,"h":79.65,"l":78.35,"c":78.46,"v":1269800},{"d":"2023-05-04","o":78.28,"h":78.76,"l":76.85,"c":77.04,"v":1426900},{"d":"2023-05-05","o":77.37,"h":78.82,"l":77.25,"c":78.56,"v":2047000},{"d":"2023-05-08","o":78.88,"h":79.59,"l":78.35,"c":79.35,"v":1238500},{"d":"2023-05-09","o":79,"h":79.35,"l":78.48,"c":78.88,"v":1833300},{"d":"2023-05-10","o":83.2,"h":86.5,"l":83.12,"c":85.54,"v":4274500},{"d":"2023-05-11","o":85.32,"h":86.05,"l":84.91,"c":85.92,"v":2222000},{"d":"2023-05-12","o":86.18,"h":86.22,"l":84.19,"c":85.32,"v":1381000},{"d":"2023-05-15","o":85.23,"h":86.19,"l":85.15,"c":85.92,"v":970300},{"d":"2023-05-16","o":85.5,"h":87.09,"l":85.35,"c":86.87,"v":1207900},{"d":"2023-05-17","o":86.7,"h":87.36,"l":86.42,"c":86.77,"v":1578700},{"d":"2023-05-18","o":86.52,"h":87.91,"l":86.26,"c":87.77,"v":1172400},{"d":"2023-05-19","o":87.81,"h":88.33,"l":87.25,"c":87.27,"v":1477300},{"d":"2023-05-22","o":87.5,"h":88.32,"l":87.22,"c":87.95,"v":1061700},{"d":"2023-05-23","o":87.7,"h":88.27,"l":87.01,"c":87.03,"v":893600},{"d":"2023-05-24","o":86.73,"h":87.96,"l":86.31,"c":87.64,"v":1080400},{"d":"2023-05-25","o":88.17,"h":89.36,"l":87.84,"c":89.06,"v":1807200},{"d":"2023-05-26","o":89.18,"h":90.67,"l":89.07,"c":90.57,"v":1185300},{"d":"2023-05-30","o":91.06,"h":92.72,"l":91.06,"c":92.11,"v":1745100},{"d":"2023-05-31","o":91.55,"h":92.9,"l":91.53,"c":92.12,"v":3102700},{"d":"2023-06-01","o":91.89,"h":92.1,"l":91.29,"c":91.45,"v":1361200},{"d":"2023-06-02","o":92,"h":93.69,"l":92,"c":93.51,"v":1230700},{"d":"2023-06-05","o":92.88,"h":94.19,"l":92.51,"c":93.84,"v":1518900},{"d":"2023-06-06","o":93.82,"h":93.82,"l":92.93,"c":93.31,"v":1094900},{"d":"2023-06-07","o":93.55,"h":93.88,"l":92.76,"c":92.88,"v":1145800},{"d":"2023-06-08","o":93.8,"h":93.8,"l":92.49,"c":92.62,"v":953600},{"d":"2023-06-09","o":92.5,"h":93.24,"l":91.88,"c":92.48,"v":1362700},{"d":"2023-06-12","o":92.43,"h":92.59,"l":91.61,"c":92.39,"v":1569500},{"d":"2023-06-13","o":92.8,"h":92.96,"l":91.57,"c":91.77,"v":1276500},{"d":"2023-06-14","o":91.74,"h":92.28,"l":91.06,"c":91.99,"v":1272300},{"d":"2023-06-15","o":91.18,"h":92.51,"l":91.18,"c":92.07,"v":1374900},{"d":"2023-06-16","o":92.37,"h":92.69,"l":91.14,"c":91.5,"v":3711400},{"d":"2023-06-20","o":91.2,"h":91.91,"l":90.25,"c":90.68,"v":1767600},{"d":"2023-06-21","o":90.24,"h":90.49,"l":87.81,"c":88.07,"v":1958800},{"d":"2023-06-22","o":87.64,"h":88.37,"l":86.94,"c":88.26,"v":1236400},{"d":"2023-06-23","o":87.78,"h":88.94,"l":87.54,"c":88.63,"v":1689000},{"d":"2023-06-26","o":88.37,"h":88.89,"l":88.17,"c":88.45,"v":1059700},{"d":"2023-06-27","o":88.67,"h":89.88,"l":88.54,"c":89.35,"v":1202800},{"d":"2023-06-28","o":89.22,"h":89.35,"l":88.56,"c":89.05,"v":1111200},{"d":"2023-06-29","o":88.66,"h":89.27,"l":88.4,"c":89.19,"v":1066300},{"d":"2023-06-30","o":90,"h":90.77,"l":89.48,"c":89.87,"v":1378600},{"d":"2023-07-03","o":89.61,"h":91.39,"l":89.44,"c":91.32,"v":813200},{"d":"2023-07-05","o":90.6,"h":90.84,"l":90.06,"c":90.22,"v":1217300},{"d":"2023-07-06","o":89.35,"h":89.7,"l":88.9,"c":89.5,"v":1208200},{"d":"2023-07-07","o":89.21,"h":90.49,"l":89.08,"c":89.77,"v":817300},{"d":"2023-07-10","o":89.51,"h":90.93,"l":89.4,"c":90.83,"v":1112600},{"d":"2023-07-11","o":91,"h":91.38,"l":90.57,"c":90.94,"v":1401700},{"d":"2023-07-12","o":91.93,"h":91.93,"l":90.39,"c":91.03,"v":1332600},{"d":"2023-07-13","o":91.53,"h":93.68,"l":91.34,"c":93.03,"v":1102000},{"d":"2023-07-14","o":92.81,"h":93.06,"l":91.99,"c":92.32,"v":1079700},{"d":"2023-07-17","o":92.18,"h":92.89,"l":92.14,"c":92.46,"v":638200},{"d":"2023-07-18","o":92.3,"h":93.89,"l":92,"c":93.8,"v":1319300},{"d":"2023-07-19","o":93.84,"h":94.8,"l":93.71,"c":93.98,"v":1260500},{"d":"2023-07-20","o":93.23,"h":93.33,"l":91.73,"c":92.18,"v":1595200},{"d":"2023-07-21","o":92.77,"h":93.06,"l":91.94,"c":92.38,"v":1612100},{"d":"2023-07-24","o":92.55,"h":92.87,"l":92,"c":92.8,"v":778700},{"d":"2023-07-25","o":92.89,"h":93.77,"l":92.87,"c":93.57,"v":771000},{"d":"2023-07-26","o":93.41,"h":94.33,"l":93.32,"c":94.19,"v":1001200},{"d":"2023-07-27","o":95,"h":95.36,"l":93.68,"c":93.99,"v":1133800},{"d":"2023-07-28","o":94.84,"h":95.22,"l":94.26,"c":94.64,"v":898400},{"d":"2023-07-31","o":94.23,"h":95.21,"l":94.13,"c":94.5,"v":846100},{"d":"2023-08-01","o":93.91,"h":94.74,"l":93.75,"c":94.02,"v":670600},{"d":"2023-08-02","o":93.2,"h":93.2,"l":92.26,"c":92.42,"v":879000},{"d":"2023-08-03","o":92.44,"h":93.16,"l":91.84,"c":92.74,"v":851200},{"d":"2023-08-04","o":93.34,"h":93.48,"l":92.36,"c":92.63,"v":1278900},{"d":"2023-08-07","o":92.97,"h":95.88,"l":92.73,"c":95.33,"v":2081100},{"d":"2023-08-08","o":94.37,"h":95.29,"l":93.56,"c":94.95,"v":2546100},{"d":"2023-08-09","o":101.5,"h":107.47,"l":101.08,"c":102.99,"v":5637200},{"d":"2023-08-10","o":103.7,"h":104.17,"l":102.08,"c":103.95,"v":2447600},{"d":"2023-08-11","o":103.94,"h":104.52,"l":103.15,"c":104.34,"v":1383700},{"d":"2023-08-14","o":104,"h":104,"l":103.09,"c":103.95,"v":1441300},{"d":"2023-08-15","o":102.42,"h":103.7,"l":101.66,"c":103.11,"v":2604400},{"d":"2023-08-16","o":102.5,"h":102.92,"l":101.52,"c":101.68,"v":5461000},{"d":"2023-08-17","o":101.73,"h":102.03,"l":99.75,"c":100.21,"v":2361100},{"d":"2023-08-18","o":99.53,"h":101.48,"l":99.22,"c":100.9,"v":1605200},{"d":"2023-08-21","o":101,"h":101.59,"l":100.34,"c":100.59,"v":1170000},{"d":"2023-08-22","o":100.98,"h":101.99,"l":100.94,"c":101.23,"v":1126400},{"d":"2023-08-23","o":101.83,"h":102.65,"l":101.11,"c":102.44,"v":1126800},{"d":"2023-08-24","o":102.63,"h":102.9,"l":101.63,"c":101.65,"v":1233900},{"d":"2023-08-25","o":102.3,"h":103.23,"l":101.8,"c":102.82,"v":1406700},{"d":"2023-08-28","o":103,"h":103.71,"l":102.83,"c":103.22,"v":864700},{"d":"2023-08-29","o":103.23,"h":104.4,"l":103.03,"c":104.4,"v":1356000},{"d":"2023-08-30","o":104.21,"h":104.94,"l":103.78,"c":104.64,"v":1257800},{"d":"2023-08-31","o":105,"h":105.62,"l":104.87,"c":105.09,"v":1970700},{"d":"2023-09-01","o":105.75,"h":105.97,"l":105.24,"c":105.35,"v":1048700},{"d":"2023-09-05","o":104.65,"h":105.49,"l":104.43,"c":104.55,"v":1476400},{"d":"2023-09-06","o":104.51,"h":105.13,"l":103.58,"c":103.8,"v":1197800},{"d":"2023-09-07","o":104.1,"h":106.14,"l":103.64,"c":104.07,"v":2799000},{"d":"2023-09-08","o":103.99,"h":105.31,"l":103.94,"c":104.68,"v":1934400},{"d":"2023-09-11","o":105.87,"h":106.21,"l":104.66,"c":104.75,"v":1515500},{"d":"2023-09-12","o":104.2,"h":105.34,"l":103.93,"c":104.01,"v":1325100},{"d":"2023-09-13","o":104.39,"h":104.94,"l":103.88,"c":104.79,"v":3495500},{"d":"2023-09-14","o":105.05,"h":105.95,"l":104.86,"c":105.52,"v":1942000},{"d":"2023-09-15","o":105.67,"h":106.06,"l":104.34,"c":104.5,"v":2764500},{"d":"2023-09-18","o":103.92,"h":105.85,"l":103.83,"c":105.59,"v":2030400},{"d":"2023-09-19","o":105.36,"h":106.63,"l":105.08,"c":106.62,"v":2252300},{"d":"2023-09-20","o":107.09,"h":109.05,"l":106.85,"c":108.49,"v":3413500},{"d":"2023-09-21","o":107.66,"h":108.85,"l":106.7,"c":107.93,"v":3855000},{"d":"2023-09-22","o":108.29,"h":108.39,"l":107.13,"c":107.55,"v":2311400},{"d":"2023-09-25","o":107.29,"h":107.92,"l":107.14,"c":107.61,"v":1795200},{"d":"2023-09-26","o":107.04,"h":108.14,"l":105.72,"c":106.25,"v":2284800},{"d":"2023-09-27","o":106.67,"h":107.67,"l":106.36,"c":106.96,"v":1959900},{"d":"2023-09-28","o":106.59,"h":107.94,"l":106.19,"c":107.04,"v":1401300},{"d":"2023-09-29","o":107,"h":107.67,"l":106.47,"c":106.54,"v":1189000},{"d":"2023-10-02","o":106.73,"h":107.48,"l":105.83,"c":106.83,"v":1236100},{"d":"2023-10-03","o":106.39,"h":106.61,"l":105.08,"c":105.62,"v":1232700},{"d":"2023-10-04","o":105.84,"h":106.82,"l":105.83,"c":106.54,"v":1367900},{"d":"2023-10-05","o":106.54,"h":106.85,"l":105.3,"c":105.66,"v":1041900},{"d":"2023-10-06","o":104.76,"h":106.81,"l":103.79,"c":105.76,"v":1350100},{"d":"2023-10-09","o":105.2,"h":106.15,"l":104.6,"c":105.73,"v":1212000},{"d":"2023-10-10","o":105.62,"h":108.52,"l":105.49,"c":108.19,"v":1949400},{"d":"2023-10-11","o":108.57,"h":109.24,"l":107.6,"c":108.37,"v":1608400},{"d":"2023-10-12","o":108.61,"h":108.96,"l":107.05,"c":107.66,"v":870100},{"d":"2023-10-13","o":107.65,"h":108.16,"l":105.87,"c":106.61,"v":1367700},{"d":"2023-10-16","o":106.93,"h":107.67,"l":106.35,"c":107.38,"v":862400},{"d":"2023-10-17","o":107.3,"h":108.32,"l":107.18,"c":107.64,"v":1193700},{"d":"2023-10-18","o":107.03,"h":108.28,"l":106.88,"c":107.11,"v":999600},{"d":"2023-10-19","o":107.34,"h":108.65,"l":106.21,"c":106.99,"v":1727300},{"d":"2023-10-20","o":107.07,"h":107.26,"l":103.89,"c":104.02,"v":2113000},{"d":"2023-10-23","o":103.84,"h":104.42,"l":103.3,"c":103.48,"v":1179400},{"d":"2023-10-24","o":104.16,"h":104.92,"l":103.33,"c":104.27,"v":1426600},{"d":"2023-10-25","o":103.88,"h":104.27,"l":102.26,"c":102.6,"v":1225400},{"d":"2023-10-26","o":103.14,"h":103.5,"l":101.14,"c":101.85,"v":1175500},{"d":"2023-10-27","o":101.59,"h":102.59,"l":101.45,"c":102.01,"v":842500},{"d":"2023-10-30","o":102.83,"h":103.34,"l":101.7,"c":102.57,"v":1077500},{"d":"2023-10-31","o":102.96,"h":103.68,"l":102.54,"c":103.33,"v":1104700},{"d":"2023-11-01","o":103.39,"h":104.1,"l":103.1,"c":103.89,"v":1034800},{"d":"2023-11-02","o":104.11,"h":105.59,"l":104.11,"c":105.27,"v":1605500},{"d":"2023-11-03","o":105.89,"h":108.52,"l":105.65,"c":108.5,"v":1984800},{"d":"2023-11-06","o":108.47,"h":108.5,"l":107.77,"c":108.44,"v":1693400},{"d":"2023-11-07","o":109.5,"h":111.32,"l":108.75,"c":108.86,"v":3233200},{"d":"2023-11-08","o":109.62,"h":111.8,"l":107.61,"c":110.56,"v":3952800},{"d":"2023-11-09","o":110.5,"h":110.8,"l":109.16,"c":109.79,"v":1948700},{"d":"2023-11-10","o":110.19,"h":110.97,"l":109.53,"c":110.77,"v":1305800},{"d":"2023-11-13","o":110.51,"h":111.27,"l":110.2,"c":110.98,"v":1042900},{"d":"2023-11-14","o":112,"h":112.43,"l":111.38,"c":112.12,"v":1688800},{"d":"2023-11-15","o":112.5,"h":112.79,"l":111.79,"c":112.06,"v":1210100},{"d":"2023-11-16","o":112,"h":112.6,"l":111.31,"c":111.37,"v":1874500},{"d":"2023-11-17","o":111.47,"h":112.38,"l":111.29,"c":112.37,"v":1100600},{"d":"2023-11-20","o":112.09,"h":112.97,"l":111.99,"c":112.47,"v":958800},{"d":"2023-11-21","o":112.56,"h":113.48,"l":112.14,"c":113.13,"v":1368100},{"d":"2023-11-22","o":113.49,"h":114.16,"l":113.26,"c":113.57,"v":714500},{"d":"2023-11-24","o":113.5,"h":113.84,"l":112.94,"c":113.65,"v":435600},{"d":"2023-11-27","o":113.67,"h":114.01,"l":113.21,"c":113.75,"v":986200},{"d":"2023-11-28","o":113.3,"h":114.67,"l":113.3,"c":114.65,"v":1502300},{"d":"2023-11-29","o":114.83,"h":116.08,"l":114.83,"c":115.7,"v":1685900},{"d":"2023-11-30","o":115.78,"h":116.1,"l":114.62,"c":115.53,"v":2877300},{"d":"2023-12-01","o":115.63,"h":116.33,"l":114.34,"c":116.03,"v":1264100},{"d":"2023-12-04","o":115.45,"h":116.88,"l":115.45,"c":115.9,"v":848300},{"d":"2023-12-05","o":115.33,"h":115.7,"l":114.87,"c":115.62,"v":932900},{"d":"2023-12-06","o":116.01,"h":116.24,"l":114.43,"c":114.47,"v":858700},{"d":"2023-12-07","o":114.78,"h":115.52,"l":114.15,"c":114.93,"v":1463500},{"d":"2023-12-08","o":114.37,"h":114.92,"l":114.01,"c":114.41,"v":1129600},{"d":"2023-12-11","o":114.41,"h":115.03,"l":114.15,"c":114.72,"v":1182200},{"d":"2023-12-12","o":114.56,"h":115.77,"l":114.53,"c":115.33,"v":1232900},{"d":"2023-12-13","o":115.66,"h":117.51,"l":115.26,"c":117.5,"v":1702000},{"d":"2023-12-14","o":117.65,"h":119.66,"l":117.49,"c":118.33,"v":2500500},{"d":"2023-12-15","o":118.45,"h":119.28,"l":117.79,"c":119.14,"v":2888800},{"d":"2023-12-18","o":119.48,"h":120.06,"l":118.86,"c":119.94,"v":1088500},{"d":"2023-12-19","o":120.23,"h":120.61,"l":119.59,"c":120.18,"v":1537600},{"d":"2023-12-20","o":120.18,"h":120.5,"l":119.2,"c":119.36,"v":965800},{"d":"2023-12-21","o":119.9,"h":120.11,"l":118.82,"c":119.49,"v":1326300},{"d":"2023-12-22","o":119.88,"h":120.18,"l":119.27,"c":119.62,"v":984600},{"d":"2023-12-26","o":119.54,"h":119.82,"l":119.31,"c":119.48,"v":723600},{"d":"2023-12-27","o":119.5,"h":119.92,"l":118.62,"c":119,"v":1127300},{"d":"2023-12-28","o":119.25,"h":119.38,"l":118.95,"c":119.02,"v":566200},{"d":"2023-12-29","o":118.92,"h":119.09,"l":117.66,"c":118.35,"v":772000},{"d":"2024-01-02","o":117.14,"h":117.42,"l":116.38,"c":116.88,"v":1216900},{"d":"2024-01-03","o":116.6,"h":116.9,"l":115.69,"c":116.31,"v":1233700},{"d":"2024-01-04","o":116.09,"h":116.37,"l":114.61,"c":114.63,"v":1083400},{"d":"2024-01-05","o":114.64,"h":115.21,"l":114.1,"c":114.33,"v":1333600},{"d":"2024-01-08","o":114.64,"h":116.04,"l":114.64,"c":115.99,"v":760700},{"d":"2024-01-09","o":115.84,"h":116.56,"l":115.51,"c":115.7,"v":858600},{"d":"2024-01-10","o":115.6,"h":116.32,"l":115.34,"c":116.08,"v":699800},{"d":"2024-01-11","o":116.1,"h":117.4,"l":115.5,"c":117.28,"v":918400},{"d":"2024-01-12","o":117.95,"h":118.67,"l":117.44,"c":118.1,"v":1081400},{"d":"2024-01-16","o":117.58,"h":118.92,"l":117.35,"c":118.47,"v":1334300},{"d":"2024-01-17","o":118.12,"h":118.47,"l":117.67,"c":117.71,"v":752900},{"d":"2024-01-18","o":118.16,"h":119.56,"l":117.96,"c":119.33,"v":1491300},{"d":"2024-01-19","o":119.64,"h":120.68,"l":119.23,"c":120.35,"v":1710300},{"d":"2024-01-22","o":121.41,"h":122.19,"l":121.06,"c":121.89,"v":1488900},{"d":"2024-01-23","o":122.15,"h":123.27,"l":121.66,"c":123.23,"v":1325600},{"d":"2024-01-24","o":123.99,"h":125.5,"l":123.62,"c":123.76,"v":2642300},{"d":"2024-01-25","o":123.95,"h":124.17,"l":122.31,"c":123.66,"v":1950000},{"d":"2024-01-26","o":123.78,"h":123.94,"l":122.9,"c":123.06,"v":769500},{"d":"2024-01-29","o":122.66,"h":124.58,"l":121.83,"c":124.53,"v":1393100},{"d":"2024-01-30","o":124.63,"h":125.1,"l":124.09,"c":124.66,"v":1984000},{"d":"2024-01-31","o":124.5,"h":124.62,"l":122.65,"c":123.23,"v":1404700},{"d":"2024-02-01","o":123.46,"h":124.44,"l":122.93,"c":124.04,"v":1248300},{"d":"2024-02-02","o":124.17,"h":124.57,"l":122.68,"c":124.41,"v":1338900},{"d":"2024-02-05","o":123.96,"h":125.2,"l":122.64,"c":124.61,"v":1405700},{"d":"2024-02-06","o":125,"h":125.11,"l":123.64,"c":124.48,"v":1221300},{"d":"2024-02-07","o":125.05,"h":125.9,"l":124.15,"c":125.57,"v":1195600},{"d":"2024-02-08","o":125.09,"h":127.34,"l":125.06,"c":126.78,"v":1564600},{"d":"2024-02-09","o":128.05,"h":129.17,"l":126.98,"c":128.32,"v":1704200},{"d":"2024-02-12","o":128.55,"h":128.62,"l":126.96,"c":128.15,"v":1976800},{"d":"2024-02-13","o":125.52,"h":126.78,"l":124.27,"c":125.05,"v":3047600},{"d":"2024-02-14","o":119.12,"h":122,"l":113.81,"c":114.8,"v":7080500},{"d":"2024-02-15","o":114.2,"h":114.67,"l":111.03,"c":111.57,"v":4018200},{"d":"2024-02-16","o":111.05,"h":112.11,"l":108.86,"c":109.19,"v":3369100},{"d":"2024-02-20","o":108.6,"h":109.43,"l":108.14,"c":108.36,"v":2390600},{"d":"2024-02-21","o":107.8,"h":108.28,"l":107,"c":107.16,"v":2618600},{"d":"2024-02-22","o":108.47,"h":108.71,"l":106.57,"c":106.95,"v":3471900},{"d":"2024-02-23","o":107.69,"h":109.13,"l":107.35,"c":108.17,"v":1419100},{"d":"2024-02-26","o":108.11,"h":109.49,"l":107.51,"c":108.07,"v":1932600},{"d":"2024-02-27","o":108.2,"h":108.44,"l":107.16,"c":107.76,"v":1482100},{"d":"2024-02-28","o":107.66,"h":108.46,"l":107.49,"c":108.14,"v":975200},{"d":"2024-02-29","o":108.92,"h":111.07,"l":108.59,"c":110.92,"v":2836600},{"d":"2024-03-01","o":110.55,"h":111.6,"l":109.66,"c":110.24,"v":2295800},{"d":"2024-03-04","o":110.44,"h":111.53,"l":109.9,"c":110.76,"v":1274400},{"d":"2024-03-05","o":110.5,"h":111.8,"l":109.35,"c":109.38,"v":1675100},{"d":"2024-03-06","o":110.29,"h":110.83,"l":109.27,"c":110.16,"v":1489500},{"d":"2024-03-07","o":111.84,"h":113.14,"l":110.69,"c":112.83,"v":3387700},{"d":"2024-03-08","o":112.4,"h":113.36,"l":110.42,"c":111,"v":2160600},{"d":"2024-03-11","o":110.74,"h":111.79,"l":109.9,"c":110.03,"v":2470100},{"d":"2024-03-12","o":109.65,"h":110.55,"l":109.14,"c":109.78,"v":2156900},{"d":"2024-03-13","o":109.66,"h":110.79,"l":109.47,"c":109.53,"v":1451300},{"d":"2024-03-14","o":109.58,"h":109.89,"l":108.3,"c":108.95,"v":1392600},{"d":"2024-03-15","o":108.28,"h":108.9,"l":107.15,"c":107.25,"v":2957800},{"d":"2024-03-18","o":107.47,"h":108.9,"l":107.25,"c":107.87,"v":1528700},{"d":"2024-03-19","o":107.32,"h":107.85,"l":106.81,"c":107.79,"v":1326800},{"d":"2024-03-20","o":107.85,"h":109.64,"l":107.7,"c":109.6,"v":1809500},{"d":"2024-03-21","o":109.67,"h":110.18,"l":109.06,"c":109.15,"v":1123100},{"d":"2024-03-22","o":109.93,"h":109.96,"l":108.55,"c":108.97,"v":949700},{"d":"2024-03-25","o":108.61,"h":109.48,"l":108.35,"c":108.56,"v":1199700},{"d":"2024-03-26","o":108.91,"h":109.11,"l":107.87,"c":108.02,"v":849200},{"d":"2024-03-27","o":108.7,"h":109.67,"l":108.44,"c":109.63,"v":1109500},{"d":"2024-03-28","o":109.56,"h":110.14,"l":108.51,"c":108.76,"v":1411400},{"d":"2024-04-01","o":108.77,"h":109.98,"l":108.76,"c":109.33,"v":1063100},{"d":"2024-04-02","o":108.66,"h":108.74,"l":107.33,"c":107.38,"v":1123400},{"d":"2024-04-03","o":107.19,"h":107.91,"l":106.22,"c":107.08,"v":1183300},{"d":"2024-04-04","o":107.72,"h":108.18,"l":105.84,"c":105.99,"v":1173800},{"d":"2024-04-05","o":105.78,"h":106.88,"l":105.78,"c":106.24,"v":919200},{"d":"2024-04-08","o":106.23,"h":106.69,"l":105.62,"c":105.82,"v":1012800},{"d":"2024-04-09","o":106.14,"h":107.6,"l":105.74,"c":107.57,"v":1233400},{"d":"2024-04-10","o":106.31,"h":107.12,"l":104.02,"c":104.38,"v":1183900},{"d":"2024-04-11","o":104.38,"h":106.11,"l":104.08,"c":105.09,"v":1374100},{"d":"2024-04-12","o":104.33,"h":104.39,"l":102.94,"c":103.47,"v":1039300},{"d":"2024-04-15","o":103.87,"h":104.45,"l":101.9,"c":102.22,"v":1576900},{"d":"2024-04-16","o":102.16,"h":102.34,"l":101.07,"c":101.33,"v":935700},{"d":"2024-04-17","o":101.36,"h":102.25,"l":100.27,"c":100.34,"v":1303600},{"d":"2024-04-18","o":100.8,"h":101.39,"l":100.02,"c":100.73,"v":1388100},{"d":"2024-04-19","o":100.69,"h":101.72,"l":100.45,"c":101.5,"v":1312900},{"d":"2024-04-22","o":101.61,"h":101.94,"l":100.53,"c":100.88,"v":1192900},{"d":"2024-04-23","o":101.35,"h":102.11,"l":101.12,"c":101.76,"v":996400},{"d":"2024-04-24","o":101.72,"h":102.6,"l":101.71,"c":102.19,"v":996800},{"d":"2024-04-25","o":101.62,"h":102.16,"l":100.29,"c":101.79,"v":1139400},{"d":"2024-04-26","o":102.18,"h":102.62,"l":101.66,"c":101.68,"v":820100},{"d":"2024-04-29","o":101.71,"h":102.83,"l":101.62,"c":101.78,"v":705700},{"d":"2024-04-30","o":101.16,"h":101.76,"l":100.68,"c":100.93,"v":1691000},{"d":"2024-05-01","o":101.01,"h":102.39,"l":100.74,"c":100.89,"v":767600},{"d":"2024-05-02","o":101.01,"h":101.01,"l":97.71,"c":99.74,"v":1941300},{"d":"2024-05-03","o":100.61,"h":100.91,"l":98.73,"c":99.67,"v":1724200},{"d":"2024-05-06","o":100.09,"h":101.36,"l":100.09,"c":101.08,"v":1135600},{"d":"2024-05-07","o":101.73,"h":101.84,"l":101.03,"c":101.67,"v":941900},{"d":"2024-05-08","o":101.37,"h":102.16,"l":100.9,"c":102.12,"v":1719100},{"d":"2024-05-09","o":102.1,"h":102.65,"l":101.54,"c":102.46,"v":3679100},{"d":"2024-05-10","o":94.2,"h":94.82,"l":90.53,"c":91.19,"v":9731100},{"d":"2024-05-13","o":91.47,"h":94.73,"l":91.39,"c":94.32,"v":3462400},{"d":"2024-05-14","o":94.3,"h":94.6,"l":92.06,"c":93.13,"v":2505600},{"d":"2024-05-15","o":94.84,"h":96.12,"l":94.29,"c":95.98,"v":2303400},{"d":"2024-05-16","o":95.59,"h":97.24,"l":94.64,"c":96.87,"v":2724000},{"d":"2024-05-17","o":96.61,"h":96.68,"l":95.11,"c":95.21,"v":2430600},{"d":"2024-05-20","o":95.2,"h":95.41,"l":94.34,"c":94.9,"v":1803300},{"d":"2024-05-21","o":94.53,"h":95.33,"l":94.29,"c":94.5,"v":1482800},{"d":"2024-05-22","o":94.62,"h":95.95,"l":94.62,"c":95.29,"v":1062100},{"d":"2024-05-23","o":95.29,"h":95.29,"l":93.76,"c":93.96,"v":1350900},{"d":"2024-05-24","o":94.55,"h":94.67,"l":93.75,"c":94.14,"v":1039000},{"d":"2024-05-28","o":93.54,"h":94.15,"l":92.49,"c":92.59,"v":1497900},{"d":"2024-05-29","o":92,"h":92.38,"l":90.78,"c":90.84,"v":1332200},{"d":"2024-05-30","o":90.84,"h":90.89,"l":89.55,"c":90.22,"v":2662200},{"d":"2024-05-31","o":90.12,"h":92.41,"l":89.6,"c":92.24,"v":3298500},{"d":"2024-06-03","o":92.24,"h":92.75,"l":90.3,"c":90.9,"v":1483600},{"d":"2024-06-04","o":90.61,"h":91.71,"l":90.45,"c":91.06,"v":1665400},{"d":"2024-06-05","o":91.34,"h":91.47,"l":90.07,"c":90.74,"v":1282500},{"d":"2024-06-06","o":90.5,"h":91.3,"l":89.91,"c":90.02,"v":1830200},{"d":"2024-06-07","o":90.02,"h":90.67,"l":88.99,"c":89.18,"v":1472600},{"d":"2024-06-10","o":88.8,"h":90.41,"l":87.74,"c":90.34,"v":1839300},{"d":"2024-06-11","o":90.15,"h":90.18,"l":89.31,"c":89.71,"v":1383800},{"d":"2024-06-12","o":89.92,"h":90.56,"l":88.32,"c":88.4,"v":1818700},{"d":"2024-06-13","o":88,"h":88.56,"l":87.59,"c":88.35,"v":1362300},{"d":"2024-06-14","o":88.34,"h":89.73,"l":88.02,"c":89.09,"v":1292500},{"d":"2024-06-17","o":88.82,"h":89.43,"l":88.13,"c":89.11,"v":1162100},{"d":"2024-06-18","o":88.6,"h":89.87,"l":88.22,"c":88.48,"v":1610800},{"d":"2024-06-20","o":88.65,"h":89.85,"l":88.09,"c":89.36,"v":1499900},{"d":"2024-06-21","o":89.48,"h":89.99,"l":88.42,"c":88.92,"v":4798900},{"d":"2024-06-24","o":89.03,"h":89.98,"l":88.65,"c":88.74,"v":1580700},{"d":"2024-06-25","o":88.74,"h":88.85,"l":87.89,"c":88.25,"v":1165700},{"d":"2024-06-26","o":88,"h":89.14,"l":87.83,"c":88.43,"v":937900},{"d":"2024-06-27","o":88.44,"h":89.97,"l":88.12,"c":89.94,"v":1382400},{"d":"2024-06-28","o":90,"h":90.47,"l":89.51,"c":90.08,"v":2069700},{"d":"2024-07-01","o":90.17,"h":90.21,"l":89.02,"c":89.53,"v":775300},{"d":"2024-07-02","o":89.56,"h":90.94,"l":89.56,"c":90.82,"v":1071700},{"d":"2024-07-03","o":91,"h":91.28,"l":89.9,"c":90.33,"v":739000},{"d":"2024-07-05","o":90.39,"h":90.92,"l":89.95,"c":90.47,"v":880800},{"d":"2024-07-08","o":91.21,"h":93.26,"l":90.95,"c":92.94,"v":1854000},{"d":"2024-07-09","o":93,"h":93.05,"l":91.08,"c":92.48,"v":1748900},{"d":"2024-07-10","o":92.92,"h":93.82,"l":92.38,"c":93.78,"v":1417300},{"d":"2024-07-11","o":93.63,"h":95.27,"l":93.62,"c":94.1,"v":1460500},{"d":"2024-07-12","o":94.28,"h":96.25,"l":94.21,"c":95.14,"v":1335200},{"d":"2024-07-15","o":95.38,"h":96.84,"l":95.28,"c":96.26,"v":975600},{"d":"2024-07-16","o":96.5,"h":97.62,"l":95.94,"c":97.48,"v":1181100},{"d":"2024-07-17","o":97,"h":97.63,"l":96.1,"c":97.19,"v":1065600},{"d":"2024-07-18","o":97.24,"h":97.8,"l":95.29,"c":95.79,"v":1636300},{"d":"2024-07-19","o":96.05,"h":96.18,"l":94.46,"c":95.05,"v":1425600},{"d":"2024-07-22","o":95.47,"h":96.61,"l":94.97,"c":96.33,"v":1043000},{"d":"2024-07-23","o":96.15,"h":96.45,"l":95.16,"c":96.06,"v":947300},{"d":"2024-07-24","o":96.1,"h":97.29,"l":95.1,"c":95.22,"v":1280200},{"d":"2024-07-25","o":95.43,"h":98.17,"l":95.28,"c":96.37,"v":1358700},{"d":"2024-07-26","o":96.79,"h":97.31,"l":96.09,"c":96.97,"v":713600},{"d":"2024-07-29","o":98.95,"h":98.98,"l":96.97,"c":97.32,"v":1050200},{"d":"2024-07-30","o":97.66,"h":98.52,"l":97.13,"c":97.88,"v":1335800},{"d":"2024-07-31","o":98.12,"h":98.98,"l":97.75,"c":98.28,"v":1036700},{"d":"2024-08-01","o":98.01,"h":98.46,"l":95.25,"c":95.44,"v":1223700},{"d":"2024-08-02","o":95.19,"h":95.6,"l":93.81,"c":94.56,"v":1220600},{"d":"2024-08-05","o":92.13,"h":93.53,"l":90.56,"c":91.32,"v":2465700},{"d":"2024-08-06","o":91.98,"h":94,"l":91.47,"c":92.32,"v":1671800},{"d":"2024-08-07","o":93.28,"h":94.86,"l":92.45,"c":92.64,"v":1256600},{"d":"2024-08-08","o":92.62,"h":93.32,"l":91.28,"c":91.57,"v":4538500},{"d":"2024-08-09","o":98.01,"h":102.69,"l":97.78,"c":101.51,"v":6536600},{"d":"2024-08-12","o":101.22,"h":101.66,"l":99.49,"c":99.58,"v":2187400},{"d":"2024-08-13","o":99.87,"h":101.37,"l":99.11,"c":101.02,"v":2215100},{"d":"2024-08-14","o":101.31,"h":101.8,"l":99.65,"c":99.73,"v":1583900},{"d":"2024-08-15","o":100.45,"h":101.89,"l":100.39,"c":100.86,"v":1633000},{"d":"2024-08-16","o":100.75,"h":101.24,"l":100.06,"c":100.5,"v":1082300},{"d":"2024-08-19","o":100.88,"h":101.94,"l":100.69,"c":101.65,"v":1244400},{"d":"2024-08-20","o":101.59,"h":102.59,"l":101.25,"c":101.7,"v":885300},{"d":"2024-08-21","o":101.31,"h":102.38,"l":100.45,"c":102.11,"v":1827400},{"d":"2024-08-22","o":102.25,"h":103.15,"l":101.4,"c":101.58,"v":1100200},{"d":"2024-08-23","o":102.48,"h":102.48,"l":100.93,"c":101.83,"v":1028200},{"d":"2024-08-26","o":101.99,"h":102.37,"l":100.8,"c":100.99,"v":769300},{"d":"2024-08-27","o":100.73,"h":102.2,"l":100.57,"c":101.31,"v":843500},{"d":"2024-08-28","o":101.19,"h":101.71,"l":99.88,"c":100.08,"v":683900},{"d":"2024-08-29","o":100.61,"h":102.41,"l":100.45,"c":101.6,"v":756700},{"d":"2024-08-30","o":102.16,"h":102.21,"l":100.62,"c":101.84,"v":2305500},{"d":"2024-09-03","o":101.32,"h":102.11,"l":99.67,"c":99.96,"v":989900},{"d":"2024-09-04","o":99.89,"h":100.72,"l":99.64,"c":100.13,"v":682700},{"d":"2024-09-05","o":99.98,"h":100.14,"l":98.73,"c":99.12,"v":1831900},{"d":"2024-09-06","o":99.16,"h":99.68,"l":96.48,"c":96.54,"v":1223400},{"d":"2024-09-09","o":96.65,"h":97.1,"l":94.77,"c":95.07,"v":1824800},{"d":"2024-09-10","o":95.3,"h":95.79,"l":94.53,"c":94.72,"v":1106400},{"d":"2024-09-11","o":94.43,"h":96.75,"l":93.5,"c":96.66,"v":1490900},{"d":"2024-09-12","o":96.72,"h":97.77,"l":96.22,"c":97.3,"v":1256400},{"d":"2024-09-13","o":97.3,"h":98.78,"l":97.2,"c":98.53,"v":1026300},{"d":"2024-09-16","o":98.49,"h":99.43,"l":98.14,"c":99.29,"v":1100500},{"d":"2024-09-17","o":99.54,"h":99.54,"l":97.6,"c":97.87,"v":1393100},{"d":"2024-09-18","o":97.83,"h":98.37,"l":96.84,"c":97.41,"v":1013800},{"d":"2024-09-19","o":98.9,"h":99.78,"l":98.75,"c":99.44,"v":1463800},{"d":"2024-09-20","o":99.16,"h":99.86,"l":98.36,"c":99.52,"v":1881100},{"d":"2024-09-23","o":99.71,"h":100.81,"l":99.45,"c":100.72,"v":1381000},{"d":"2024-09-24","o":100.99,"h":102.49,"l":100.58,"c":101.84,"v":1457800},{"d":"2024-09-25","o":101.75,"h":101.75,"l":99.49,"c":99.64,"v":1141700},{"d":"2024-09-26","o":100.62,"h":101,"l":99.87,"c":100.11,"v":1451600},{"d":"2024-09-27","o":100.5,"h":102.32,"l":100.49,"c":101.57,"v":1095900},{"d":"2024-09-30","o":101.43,"h":101.65,"l":99.97,"c":100.95,"v":2401500},{"d":"2024-10-01","o":100.58,"h":100.75,"l":99.36,"c":99.82,"v":1687900},{"d":"2024-10-02","o":99.66,"h":100.91,"l":99.36,"c":100.78,"v":958100},{"d":"2024-10-03","o":100.42,"h":100.99,"l":99.97,"c":100.45,"v":874200},{"d":"2024-10-04","o":101.29,"h":101.59,"l":100.63,"c":101.48,"v":626800},{"d":"2024-10-07","o":101.25,"h":101.79,"l":100.92,"c":101.17,"v":1067000},{"d":"2024-10-08","o":101.15,"h":101.45,"l":100.19,"c":101.33,"v":1028300},{"d":"2024-10-09","o":101.48,"h":103.19,"l":101.43,"c":103.11,"v":1067500},{"d":"2024-10-10","o":102.97,"h":103.56,"l":102.71,"c":103.42,"v":762000},{"d":"2024-10-11","o":103.42,"h":104.59,"l":102.79,"c":104.22,"v":989000},{"d":"2024-10-14","o":104.71,"h":104.71,"l":102.88,"c":103.57,"v":870900},{"d":"2024-10-15","o":103.29,"h":104.69,"l":103.06,"c":103.29,"v":1123000},{"d":"2024-10-16","o":103.31,"h":103.63,"l":102.74,"c":103.58,"v":2306100},{"d":"2024-10-17","o":103.67,"h":105.17,"l":102.71,"c":104.73,"v":1301500},{"d":"2024-10-18","o":105.2,"h":106.8,"l":104.76,"c":106.67,"v":1622700},{"d":"2024-10-21","o":106.5,"h":106.76,"l":105.4,"c":106.15,"v":1392000},{"d":"2024-10-22","o":105.98,"h":105.98,"l":105.05,"c":105.46,"v":1083600},{"d":"2024-10-23","o":105.46,"h":105.5,"l":102.52,"c":102.72,"v":1479400},{"d":"2024-10-24","o":102.68,"h":104.17,"l":102.68,"c":102.8,"v":1188100},{"d":"2024-10-25","o":103.35,"h":103.71,"l":101.57,"c":101.97,"v":898200},{"d":"2024-10-28","o":102.94,"h":103.24,"l":102.24,"c":102.85,"v":930700},{"d":"2024-10-29","o":102.84,"h":103.85,"l":102.28,"c":102.96,"v":1106900},{"d":"2024-10-30","o":102.96,"h":104.13,"l":101.65,"c":101.85,"v":2247000},{"d":"2024-10-31","o":101.72,"h":101.97,"l":100.54,"c":101.08,"v":1954300},{"d":"2024-11-01","o":101.16,"h":101.87,"l":100.22,"c":100.57,"v":1373200},{"d":"2024-11-04","o":100.5,"h":101.06,"l":99.84,"c":100.04,"v":1748700},{"d":"2024-11-05","o":99.8,"h":101.37,"l":98.93,"c":100.96,"v":2436700},{"d":"2024-11-06","o":103.35,"h":105.26,"l":102.82,"c":104.71,"v":2179300},{"d":"2024-11-07","o":104.74,"h":104.99,"l":103.19,"c":104.4,"v":2611000},{"d":"2024-11-08","o":97.91,"h":98.3,"l":89.27,"c":89.37,"v":9015300},{"d":"2024-11-11","o":91.65,"h":92.18,"l":89.77,"c":91.07,"v":3312500},{"d":"2024-11-12","o":91.5,"h":91.5,"l":89.74,"c":90.08,"v":2849000},{"d":"2024-11-13","o":89.21,"h":90.16,"l":88.5,"c":88.75,"v":2402800},{"d":"2024-11-14","o":88.74,"h":89.54,"l":88.24,"c":88.35,"v":2428100},{"d":"2024-11-15","o":88.86,"h":89.56,"l":86.78,"c":87.43,"v":2616600},{"d":"2024-11-18","o":87.43,"h":88.18,"l":85.59,"c":85.96,"v":2424700},{"d":"2024-11-19","o":84.85,"h":87.42,"l":84.7,"c":87.36,"v":2370600},{"d":"2024-11-20","o":87.09,"h":88.19,"l":86.56,"c":87.96,"v":1517100},{"d":"2024-11-21","o":88.42,"h":91.2,"l":88,"c":91.08,"v":2083200},{"d":"2024-11-22","o":90.96,"h":93.2,"l":90.74,"c":92.9,"v":2730100},{"d":"2024-11-25","o":93.82,"h":94.9,"l":93.05,"c":94.64,"v":2929000},{"d":"2024-11-26","o":94.66,"h":94.9,"l":92.83,"c":93.1,"v":1678500},{"d":"2024-11-27","o":93.38,"h":94.53,"l":93.12,"c":93.86,"v":1540900},{"d":"2024-11-29","o":93.76,"h":94.86,"l":93.68,"c":94.02,"v":830800},{"d":"2024-12-02","o":95.5,"h":98.7,"l":95.35,"c":97.93,"v":3159500},{"d":"2024-12-03","o":97.06,"h":98.18,"l":96.79,"c":97.53,"v":1853700},{"d":"2024-12-04","o":97.53,"h":99.03,"l":97.22,"c":98.3,"v":1529800},{"d":"2024-12-05","o":98.67,"h":98.84,"l":97.21,"c":97.4,"v":1523500},{"d":"2024-12-06","o":98.08,"h":99.22,"l":97.79,"c":98.06,"v":1467700},{"d":"2024-12-09","o":97.75,"h":100.32,"l":97.68,"c":99.12,"v":1344900},{"d":"2024-12-10","o":99.12,"h":99.6,"l":97.76,"c":98.78,"v":1272800},{"d":"2024-12-11","o":99.29,"h":100.15,"l":98.53,"c":100.02,"v":1371900},{"d":"2024-12-12","o":99.19,"h":100.39,"l":99.01,"c":100,"v":1270000},{"d":"2024-12-13","o":99.72,"h":100.25,"l":98.81,"c":99.24,"v":1564600},{"d":"2024-12-16","o":98.41,"h":99.83,"l":97.2,"c":97.3,"v":1525900},{"d":"2024-12-17","o":97.06,"h":98.53,"l":97.02,"c":97.36,"v":1552600},{"d":"2024-12-18","o":97.75,"h":97.8,"l":93.97,"c":94.12,"v":1973200},{"d":"2024-12-19","o":94.72,"h":95.78,"l":94.26,"c":94.58,"v":1518900},{"d":"2024-12-20","o":94.25,"h":96.32,"l":93.93,"c":95.89,"v":3036100},{"d":"2024-12-23","o":95.73,"h":96.71,"l":95.4,"c":96.6,"v":1365700},{"d":"2024-12-24","o":96.13,"h":97.17,"l":96.05,"c":96.91,"v":541700},{"d":"2024-12-26","o":96.72,"h":98.11,"l":96.5,"c":97.96,"v":946900},{"d":"2024-12-27","o":97.51,"h":97.68,"l":96.13,"c":96.97,"v":724900},{"d":"2024-12-30","o":96.24,"h":96.44,"l":95.22,"c":95.56,"v":1087500},{"d":"2024-12-31","o":95.81,"h":96.65,"l":95.41,"c":95.65,"v":932100},{"d":"2025-01-02","o":96.67,"h":97.23,"l":95.06,"c":95.42,"v":1010100},{"d":"2025-01-03","o":96,"h":96,"l":91.82,"c":93.56,"v":2323600},{"d":"2025-01-06","o":93.98,"h":95.1,"l":93.11,"c":93.39,"v":1519800},{"d":"2025-01-07","o":93.42,"h":94.92,"l":92.27,"c":92.54,"v":1298500},{"d":"2025-01-08","o":92.31,"h":94.29,"l":91.5,"c":93.36,"v":1792300},{"d":"2025-01-10","o":92.35,"h":92.64,"l":88.82,"c":88.93,"v":2434300},{"d":"2025-01-13","o":88.95,"h":90.16,"l":88.5,"c":89.61,"v":1530000},{"d":"2025-01-14","o":89.88,"h":91.41,"l":89.66,"c":90.58,"v":1188900},{"d":"2025-01-15","o":91.57,"h":91.92,"l":90.06,"c":90.52,"v":1095400},{"d":"2025-01-16","o":90.02,"h":90.96,"l":89.55,"c":90.5,"v":1142600},{"d":"2025-01-17","o":91.72,"h":92.55,"l":90.96,"c":91.01,"v":2346400},{"d":"2025-01-21","o":92,"h":94.97,"l":91.86,"c":94.71,"v":2960600},{"d":"2025-01-22","o":94.85,"h":95.13,"l":93.3,"c":95.11,"v":1370000},{"d":"2025-01-23","o":95.2,"h":96.05,"l":93.48,"c":95.89,"v":1357700},{"d":"2025-01-24","o":96.14,"h":97.77,"l":95.87,"c":97.7,"v":1805700},{"d":"2025-01-27","o":97,"h":100.15,"l":96.9,"c":99.67,"v":2483500},{"d":"2025-01-28","o":99.95,"h":100.77,"l":98.9,"c":100.54,"v":1869400},{"d":"2025-01-29","o":100.6,"h":101,"l":99.58,"c":100.41,"v":1366400},{"d":"2025-01-30","o":101.04,"h":101.87,"l":100.51,"c":101.48,"v":1806600},{"d":"2025-01-31","o":101.95,"h":102.37,"l":99.74,"c":99.9,"v":1526400},{"d":"2025-02-03","o":98.4,"h":98.7,"l":96.76,"c":98,"v":1796600},{"d":"2025-02-04","o":97.68,"h":99.97,"l":97.68,"c":99.87,"v":1458300},{"d":"2025-02-05","o":99.97,"h":101.02,"l":99.01,"c":100.89,"v":1274900},{"d":"2025-02-06","o":100.95,"h":101.83,"l":99.49,"c":99.61,"v":1454800},{"d":"2025-02-07","o":99.73,"h":100.11,"l":98.56,"c":99.64,"v":1484500},{"d":"2025-02-10","o":100.37,"h":103.75,"l":99.96,"c":102.1,"v":3112200},{"d":"2025-02-11","o":101.34,"h":101.72,"l":100.56,"c":101.38,"v":1619000},{"d":"2025-02-12","o":100.69,"h":101.39,"l":99.86,"c":101.06,"v":1336700},{"d":"2025-02-13","o":100.58,"h":100.75,"l":98.97,"c":99.66,"v":1964200},{"d":"2025-02-14","o":100.06,"h":101.62,"l":99.7,"c":100.01,"v":1466600},{"d":"2025-02-18","o":100.01,"h":100.3,"l":98.51,"c":99.32,"v":1734200},{"d":"2025-02-19","o":98.95,"h":100.32,"l":97.44,"c":100.26,"v":2223500},{"d":"2025-02-20","o":100.34,"h":100.66,"l":97.22,"c":98.03,"v":3071600},{"d":"2025-02-21","o":89,"h":89.89,"l":76.5,"c":76.73,"v":20732300},{"d":"2025-02-24","o":77.9,"h":79.7,"l":75.5,"c":77.65,"v":7013700},{"d":"2025-02-25","o":77.5,"h":78.79,"l":76.6,"c":78.05,"v":4083800},{"d":"2025-02-26","o":78.12,"h":79.94,"l":77.64,"c":79.58,"v":3712800},{"d":"2025-02-27","o":79.6,"h":80.08,"l":77.82,"c":77.87,"v":3709000},{"d":"2025-02-28","o":79.68,"h":81.66,"l":79.13,"c":80.68,"v":5814700},{"d":"2025-03-03","o":81.29,"h":83.11,"l":80.43,"c":81,"v":3951100},{"d":"2025-03-04","o":80.55,"h":82.73,"l":79.9,"c":82.18,"v":3101400},{"d":"2025-03-05","o":81.73,"h":82.98,"l":81.13,"c":82.82,"v":2424900},{"d":"2025-03-06","o":81.86,"h":83.45,"l":81.73,"c":82.81,"v":2233100},{"d":"2025-03-07","o":82.34,"h":88.01,"l":82.13,"c":87.52,"v":4500000},{"d":"2025-03-10","o":86.48,"h":87.38,"l":83.81,"c":84.15,"v":3873400},{"d":"2025-03-11","o":83.83,"h":84.16,"l":80.55,"c":80.65,"v":4424300},{"d":"2025-03-12","o":81.33,"h":81.71,"l":79.32,"c":79.66,"v":4648000},{"d":"2025-03-13","o":79.21,"h":80.53,"l":78.6,"c":78.66,"v":2447200},{"d":"2025-03-14","o":79.75,"h":81.51,"l":79.28,"c":80.73,"v":2371000},{"d":"2025-03-17","o":80.52,"h":83.69,"l":80.38,"c":82.79,"v":2590600},{"d":"2025-03-18","o":83.37,"h":83.38,"l":81.71,"c":82.06,"v":1668700},{"d":"2025-03-19","o":82.46,"h":83.07,"l":81.44,"c":82.41,"v":1701400},{"d":"2025-03-20","o":81.76,"h":82.58,"l":81.35,"c":81.55,"v":1862500},{"d":"2025-03-21","o":80.87,"h":81.42,"l":80.25,"c":81.04,"v":3875400},{"d":"2025-03-24","o":82.35,"h":83.02,"l":81.74,"c":82.77,"v":1800500},{"d":"2025-03-25","o":82.96,"h":83.28,"l":81.58,"c":81.85,"v":2086400},{"d":"2025-03-26","o":81.9,"h":82.22,"l":80.79,"c":81.47,"v":1259700},{"d":"2025-03-27","o":81.13,"h":82,"l":80.25,"c":81.56,"v":1191900},{"d":"2025-03-28","o":80.95,"h":81.2,"l":79.33,"c":80.05,"v":1683000},{"d":"2025-03-31","o":79.39,"h":80.97,"l":78.36,"c":80.5,"v":1691500},{"d":"2025-04-01","o":80.22,"h":81,"l":79.33,"c":80.6,"v":1614800},{"d":"2025-04-02","o":79.48,"h":81.99,"l":79.17,"c":81.63,"v":929800},{"d":"2025-04-03","o":79.51,"h":80.88,"l":78.56,"c":78.78,"v":1665500},{"d":"2025-04-04","o":77.05,"h":77.22,"l":73.42,"c":73.69,"v":2611500},{"d":"2025-04-07","o":72.64,"h":74.8,"l":69.5,"c":70.93,"v":3467800},{"d":"2025-04-08","o":73.77,"h":73.85,"l":67.63,"c":68.21,"v":3654800},{"d":"2025-04-09","o":67.6,"h":76.8,"l":67.51,"c":76.35,"v":3895100},{"d":"2025-04-10","o":74.32,"h":74.95,"l":70.75,"c":72.56,"v":2040900},{"d":"2025-04-11","o":72.72,"h":74.51,"l":71.81,"c":74.05,"v":2515400},{"d":"2025-04-14","o":74.67,"h":75.15,"l":73.39,"c":74.15,"v":1251400},{"d":"2025-04-15","o":74.17,"h":74.83,"l":73.85,"c":74.51,"v":936900},{"d":"2025-04-16","o":73.84,"h":75.58,"l":73.25,"c":73.81,"v":1460000},{"d":"2025-04-17","o":74,"h":74.3,"l":73.2,"c":73.46,"v":1613400},{"d":"2025-04-21","o":72.77,"h":73.01,"l":71.28,"c":71.92,"v":1067900},{"d":"2025-04-22","o":73.48,"h":74.02,"l":72.39,"c":73.67,"v":1583300},{"d":"2025-04-23","o":75.89,"h":77,"l":75.02,"c":75.87,"v":2080000},{"d":"2025-04-24","o":75.87,"h":79.57,"l":75.55,"c":79.2,"v":2048200},{"d":"2025-04-25","o":79.2,"h":80.38,"l":78.76,"c":79.79,"v":1307100},{"d":"2025-04-28","o":79.85,"h":81.04,"l":79.32,"c":80.18,"v":1354600},{"d":"2025-04-29","o":80.06,"h":81.47,"l":79.53,"c":80.98,"v":1267000},{"d":"2025-04-30","o":79.61,"h":80.8,"l":78.96,"c":80.58,"v":1065900},{"d":"2025-05-01","o":81.3,"h":81.93,"l":80.33,"c":81.11,"v":1159800},{"d":"2025-05-02","o":82.21,"h":83.04,"l":81.64,"c":82.54,"v":1340800},{"d":"2025-05-05","o":82.17,"h":84.05,"l":81.91,"c":83.1,"v":1576300},{"d":"2025-05-06","o":82.54,"h":83.56,"l":82.15,"c":82.87,"v":1279300},{"d":"2025-05-07","o":82.84,"h":83.44,"l":82.17,"c":82.86,"v":2224000},{"d":"2025-05-08","o":83.7,"h":86.15,"l":83.36,"c":85.44,"v":3833900},{"d":"2025-05-09","o":83,"h":83.89,"l":76.2,"c":76.25,"v":5837400},{"d":"2025-05-12","o":79.01,"h":79.7,"l":77.61,"c":78.79,"v":3567000},{"d":"2025-05-13","o":79.3,"h":79.5,"l":78.11,"c":78.94,"v":2065800},{"d":"2025-05-14","o":77.74,"h":79.11,"l":77.25,"c":77.51,"v":3560800},{"d":"2025-05-15","o":77.39,"h":77.39,"l":74.85,"c":76.51,"v":16397900},{"d":"2025-05-16","o":76.95,"h":78.05,"l":76.23,"c":78.03,"v":3469600},{"d":"2025-05-19","o":76.8,"h":78.2,"l":76.41,"c":77.87,"v":2836000},{"d":"2025-05-20","o":77.72,"h":78.9,"l":77.21,"c":77.49,"v":2598900},{"d":"2025-05-21","o":76.53,"h":77.79,"l":76.2,"c":76.42,"v":1704100},{"d":"2025-05-22","o":76.38,"h":78.06,"l":76.24,"c":77.08,"v":3165700},{"d":"2025-05-23","o":76.1,"h":76.71,"l":75.75,"c":75.84,"v":1946700},{"d":"2025-05-27","o":77,"h":78.04,"l":76.01,"c":77.89,"v":1845200},{"d":"2025-05-28","o":77.75,"h":77.75,"l":76.25,"c":76.42,"v":1206500},{"d":"2025-05-29","o":76.86,"h":77,"l":75.5,"c":76.09,"v":1788500},{"d":"2025-05-30","o":75.78,"h":76.21,"l":74.75,"c":75.93,"v":3105100},{"d":"2025-06-02","o":75.56,"h":76.35,"l":74.69,"c":76.17,"v":1262800},{"d":"2025-06-03","o":75.91,"h":77.1,"l":75.17,"c":77.09,"v":2046300},{"d":"2025-06-04","o":77.03,"h":77.86,"l":76.55,"c":76.6,"v":1779400},{"d":"2025-06-05","o":76.9,"h":77.14,"l":75.8,"c":76.14,"v":2584000},{"d":"2025-06-06","o":76.18,"h":77.11,"l":76.01,"c":77.03,"v":1601500},{"d":"2025-06-09","o":77.51,"h":78.7,"l":77.28,"c":78.08,"v":2106700},{"d":"2025-06-10","o":78.22,"h":78.85,"l":77.93,"c":78.27,"v":1268900},{"d":"2025-06-11","o":78.5,"h":79.66,"l":77.94,"c":78.19,"v":3617500},{"d":"2025-06-12","o":77.97,"h":79.57,"l":77.88,"c":78.51,"v":2179700},{"d":"2025-06-13","o":77.67,"h":78.33,"l":76.86,"c":77.03,"v":1859100},{"d":"2025-06-16","o":77.52,"h":80.03,"l":77.18,"c":79.99,"v":3894800},{"d":"2025-06-17","o":79.52,"h":79.72,"l":78.44,"c":78.68,"v":3440800},{"d":"2025-06-18","o":78.76,"h":79.29,"l":77.93,"c":78.7,"v":2998300},{"d":"2025-06-20","o":78.7,"h":79.31,"l":77.62,"c":78.38,"v":4791200},{"d":"2025-06-23","o":78.05,"h":79.38,"l":77.2,"c":79.28,"v":3152800},{"d":"2025-06-24","o":79.6,"h":80.29,"l":78.72,"c":80.06,"v":3717000},{"d":"2025-06-25","o":80.03,"h":80.38,"l":79.21,"c":79.53,"v":1636700},{"d":"2025-06-26","o":80,"h":80.25,"l":79.15,"c":79.6,"v":2158200},{"d":"2025-06-27","o":79.73,"h":80.27,"l":78.77,"c":79.6,"v":2610100},{"d":"2025-06-30","o":80,"h":80.28,"l":79.19,"c":79.76,"v":1946900},{"d":"2025-07-01","o":79.7,"h":80.92,"l":79.23,"c":79.61,"v":1343700},{"d":"2025-07-02","o":79.56,"h":79.89,"l":78.81,"c":79.46,"v":1247400},{"d":"2025-07-03","o":80.33,"h":80.54,"l":79.08,"c":79.48,"v":1159300},{"d":"2025-07-07","o":78.93,"h":79.83,"l":78.58,"c":79.06,"v":1649100},{"d":"2025-07-08","o":79.61,"h":81.45,"l":79.19,"c":80.64,"v":1613400},{"d":"2025-07-09","o":80.89,"h":81.04,"l":79.72,"c":80.63,"v":961500},{"d":"2025-07-10","o":80.59,"h":80.61,"l":79.23,"c":79.44,"v":1144600},{"d":"2025-07-11","o":78.8,"h":79.18,"l":77.36,"c":77.38,"v":1254300},{"d":"2025-07-14","o":77.35,"h":78.06,"l":76.88,"c":77.41,"v":1249800},{"d":"2025-07-15","o":77.74,"h":77.94,"l":76.72,"c":76.8,"v":976100},{"d":"2025-07-16","o":77.07,"h":77.6,"l":75.75,"c":77.04,"v":994100},{"d":"2025-07-17","o":77.35,"h":78.04,"l":76.66,"c":77.93,"v":1202000},{"d":"2025-07-18","o":78.41,"h":78.81,"l":77.65,"c":78.69,"v":1463900},{"d":"2025-07-21","o":79.13,"h":79.91,"l":78.64,"c":78.71,"v":1175300},{"d":"2025-07-22","o":78.97,"h":80.54,"l":78.5,"c":80.4,"v":1104700},{"d":"2025-07-23","o":79.71,"h":81.13,"l":79.71,"c":80.68,"v":1348800},{"d":"2025-07-24","o":80.24,"h":81.3,"l":80.09,"c":80.71,"v":1025600},{"d":"2025-07-25","o":80.8,"h":81.25,"l":80.3,"c":80.75,"v":2285100},{"d":"2025-07-28","o":80.82,"h":80.94,"l":79.44,"c":79.71,"v":1145400},{"d":"2025-07-29","o":79.72,"h":80.41,"l":78.94,"c":79.49,"v":1315400},{"d":"2025-07-30","o":79.49,"h":79.52,"l":77.81,"c":78.06,"v":1933300},{"d":"2025-07-31","o":78.51,"h":78.64,"l":76.09,"c":76.31,"v":1727600},{"d":"2025-08-01","o":76.06,"h":76.5,"l":73.76,"c":74.38,"v":2534100},{"d":"2025-08-04","o":74.75,"h":75.85,"l":74.63,"c":75.5,"v":1681100},{"d":"2025-08-05","o":74.94,"h":75.23,"l":73.44,"c":73.65,"v":2545800},{"d":"2025-08-06","o":74.13,"h":74.72,"l":73.44,"c":74.48,"v":2175900},{"d":"2025-08-07","o":75.46,"h":75.73,"l":72.75,"c":74.76,"v":4030600},{"d":"2025-08-08","o":75.62,"h":76.65,"l":69.78,"c":70.53,"v":5403900},{"d":"2025-08-11","o":70.96,"h":72.98,"l":70.42,"c":70.61,"v":3141800},{"d":"2025-08-12","o":70.64,"h":72,"l":70.42,"c":71.97,"v":2878000},{"d":"2025-08-13","o":72.5,"h":75.55,"l":72.17,"c":75.44,"v":3572200},{"d":"2025-08-14","o":74.41,"h":74.98,"l":74.01,"c":74.27,"v":1643900},{"d":"2025-08-15","o":74.69,"h":75.14,"l":74.1,"c":74.42,"v":2011500},{"d":"2025-08-18","o":74.46,"h":75.29,"l":73.99,"c":75.28,"v":1751100},{"d":"2025-08-19","o":75.19,"h":76.65,"l":75,"c":76.49,"v":1832400},{"d":"2025-08-20","o":76.37,"h":76.63,"l":75.46,"c":76.06,"v":1355200},{"d":"2025-08-21","o":75.51,"h":76.46,"l":74.86,"c":76.32,"v":1533000},{"d":"2025-08-22","o":76.61,"h":78.54,"l":75.95,"c":77.64,"v":1719200},{"d":"2025-08-25","o":77.41,"h":77.58,"l":76.17,"c":76.52,"v":1975900},{"d":"2025-08-26","o":76.58,"h":77.2,"l":76.25,"c":76.94,"v":2365500},{"d":"2025-08-27","o":77.12,"h":78.39,"l":77.06,"c":78.27,"v":1081300},{"d":"2025-08-28","o":78.5,"h":78.71,"l":77.71,"c":78.39,"v":1292600},{"d":"2025-08-29","o":78.38,"h":79.27,"l":78.35,"c":79.13,"v":1176500},{"d":"2025-09-02","o":78.17,"h":78.41,"l":76.32,"c":76.98,"v":1712800},{"d":"2025-09-03","o":76.98,"h":77.8,"l":76.42,"c":77.56,"v":1494500},{"d":"2025-09-04","o":77.57,"h":77.58,"l":76.1,"c":77.19,"v":2696300},{"d":"2025-09-05","o":77.35,"h":79.21,"l":77.3,"c":78.56,"v":1786700},{"d":"2025-09-08","o":78.77,"h":79.43,"l":77.51,"c":78.88,"v":1928600},{"d":"2025-09-09","o":78.71,"h":78.89,"l":77.85,"c":78.16,"v":1550900},{"d":"2025-09-10","o":78.13,"h":79.16,"l":76.51,"c":76.75,"v":1741400},{"d":"2025-09-11","o":77.01,"h":79.41,"l":76.86,"c":79.2,"v":1641700},{"d":"2025-09-12","o":79.04,"h":79.07,"l":76.65,"c":76.84,"v":1518700},{"d":"2025-09-15","o":76.87,"h":77.95,"l":75.59,"c":76.46,"v":1604000},{"d":"2025-09-16","o":76.57,"h":76.9,"l":75.68,"c":76.38,"v":1188700},{"d":"2025-09-17","o":76.57,"h":77.22,"l":74.89,"c":75.84,"v":1941000},{"d":"2025-09-18","o":76.03,"h":77.3,"l":75.94,"c":77.09,"v":1553700},{"d":"2025-09-19","o":77.62,"h":77.62,"l":76.02,"c":76.28,"v":7140500},{"d":"2025-09-22","o":76.98,"h":76.98,"l":76.01,"c":76.68,"v":1350300},{"d":"2025-09-23","o":76.7,"h":76.75,"l":75.05,"c":75.27,"v":1660200},{"d":"2025-09-24","o":75.41,"h":76.28,"l":74.95,"c":76.23,"v":1464000},{"d":"2025-09-25","o":75.89,"h":76,"l":74.93,"c":75.38,"v":1243700},{"d":"2025-09-26","o":75.38,"h":76.12,"l":75.19,"c":76.05,"v":1610200},{"d":"2025-09-29","o":76.46,"h":76.85,"l":75.77,"c":76.23,"v":1164200},{"d":"2025-09-30","o":76.12,"h":76.38,"l":74.72,"c":75.76,"v":1633200},{"d":"2025-10-01","o":75.56,"h":76.12,"l":74.56,"c":75.84,"v":1480300},{"d":"2025-10-02","o":76.17,"h":78.16,"l":75.6,"c":78.01,"v":1634500},{"d":"2025-10-03","o":78.01,"h":79,"l":77.43,"c":77.56,"v":1314000},{"d":"2025-10-06","o":78,"h":78.56,"l":77.07,"c":78.44,"v":1264200},{"d":"2025-10-07","o":78.62,"h":78.92,"l":76.41,"c":76.6,"v":1299600},{"d":"2025-10-08","o":76.8,"h":77.62,"l":76.54,"c":76.72,"v":1081800},{"d":"2025-10-09","o":77,"h":77.03,"l":75.21,"c":75.5,"v":1423900},{"d":"2025-10-10","o":75.7,"h":76.28,"l":73.14,"c":73.24,"v":1684000},{"d":"2025-10-13","o":74.13,"h":74.52,"l":73.23,"c":73.8,"v":1788800},{"d":"2025-10-14","o":72.77,"h":74.36,"l":72.46,"c":74.09,"v":1423900},{"d":"2025-10-15","o":74.33,"h":74.54,"l":73.15,"c":73.67,"v":1333100},{"d":"2025-10-16","o":74.2,"h":74.7,"l":72.39,"c":72.96,"v":1473600},{"d":"2025-10-17","o":72.72,"h":73.42,"l":72.28,"c":72.86,"v":2745700},{"d":"2025-10-20","o":72.95,"h":74.32,"l":72.95,"c":74.25,"v":1392500},{"d":"2025-10-21","o":74.25,"h":76.52,"l":74.05,"c":76.13,"v":1555900},{"d":"2025-10-22","o":75.62,"h":76.41,"l":74.3,"c":74.71,"v":1410900},{"d":"2025-10-23","o":74.79,"h":75,"l":74.2,"c":74.61,"v":1020500},{"d":"2025-10-24","o":75.3,"h":75.82,"l":74.76,"c":75.05,"v":1566700},{"d":"2025-10-27","o":75.5,"h":76.08,"l":75.3,"c":75.49,"v":1246300},{"d":"2025-10-28","o":75.4,"h":76.16,"l":74.91,"c":75.75,"v":1999200},{"d":"2025-10-29","o":75.96,"h":75.97,"l":72.92,"c":73.01,"v":1755200},{"d":"2025-10-30","o":72.86,"h":75.2,"l":72.76,"c":73.93,"v":1625600},{"d":"2025-10-31","o":73.82,"h":75.49,"l":73.68,"c":75.1,"v":1624100},{"d":"2025-11-03","o":75.21,"h":75.35,"l":73.81,"c":74.53,"v":2148700},{"d":"2025-11-04","o":73.95,"h":74.13,"l":70.82,"c":71.97,"v":2626200},{"d":"2025-11-05","o":72.63,"h":73.55,"l":71.67,"c":72.98,"v":3185400},{"d":"2025-11-06","o":73.76,"h":73.88,"l":71.93,"c":73,"v":3349400},{"d":"2025-11-07","o":78.9,"h":86.23,"l":76.75,"c":83.74,"v":9629200},{"d":"2025-11-10","o":83.81,"h":88.47,"l":83,"c":87.12,"v":5974700},{"d":"2025-11-11","o":86.96,"h":92,"l":86.31,"c":90.61,"v":5596400},{"d":"2025-11-12","o":90.62,"h":91.76,"l":89.38,"c":90.1,"v":3793100},{"d":"2025-11-13","o":89.97,"h":91.85,"l":88.2,"c":88.67,"v":3597000},{"d":"2025-11-14","o":87.42,"h":88.75,"l":87.01,"c":87.17,"v":3715600},{"d":"2025-11-17","o":87.75,"h":88.88,"l":86.86,"c":87.62,"v":3936400},{"d":"2025-11-18","o":87.3,"h":88.76,"l":86,"c":87.74,"v":3681700},{"d":"2025-11-19","o":87.63,"h":88.15,"l":86.2,"c":86.52,"v":3994100},{"d":"2025-11-20","o":87.65,"h":89.14,"l":86.75,"c":87.38,"v":3366900},{"d":"2025-11-21","o":87.83,"h":90.24,"l":87.25,"c":89.01,"v":3662900},{"d":"2025-11-24","o":88.64,"h":89.95,"l":87.37,"c":88.34,"v":19566700},{"d":"2025-11-25","o":88.5,"h":91.01,"l":87.33,"c":90.71,"v":3622300},{"d":"2025-11-26","o":90.61,"h":90.76,"l":89.37,"c":89.45,"v":2917900},{"d":"2025-11-28","o":89.47,"h":89.93,"l":89.34,"c":89.52,"v":1350900},{"d":"2025-12-01","o":89.39,"h":89.43,"l":87.55,"c":87.71,"v":3200600},{"d":"2025-12-02","o":88,"h":88.2,"l":86.06,"c":86.83,"v":2814500},{"d":"2025-12-03","o":86.83,"h":88.47,"l":86.63,"c":87.97,"v":2337200},{"d":"2025-12-04","o":87.82,"h":88.12,"l":86.3,"c":86.6,"v":2198500},{"d":"2025-12-05","o":86.6,"h":87,"l":82.7,"c":83.49,"v":3069300},{"d":"2025-12-08","o":83.48,"h":85.7,"l":83.48,"c":85.32,"v":2313800},{"d":"2025-12-09","o":84.64,"h":86.74,"l":84.06,"c":85.66,"v":2649400},{"d":"2025-12-10","o":85.56,"h":86.78,"l":85.23,"c":86.45,"v":2214500},{"d":"2025-12-11","o":86.38,"h":87.27,"l":85.15,"c":85.45,"v":1783700},{"d":"2025-12-12","o":85.9,"h":86.88,"l":85.39,"c":85.88,"v":2151200},{"d":"2025-12-15","o":88.03,"h":90.04,"l":85.31,"c":86.53,"v":3749500},{"d":"2025-12-16","o":86.7,"h":87.92,"l":85.8,"c":87.74,"v":2188200},{"d":"2025-12-17","o":87.56,"h":89.34,"l":87.15,"c":87.55,"v":2122000},{"d":"2025-12-18","o":88.13,"h":88.91,"l":87.11,"c":88.49,"v":1934900},{"d":"2025-12-19","o":88.4,"h":89.75,"l":88.3,"c":89.22,"v":5375200},{"d":"2025-12-22","o":89.19,"h":90.76,"l":88.77,"c":90.11,"v":1743900},{"d":"2025-12-23","o":89.86,"h":89.9,"l":88.61,"c":89.23,"v":1747800},{"d":"2025-12-24","o":89.08,"h":89.4,"l":88.48,"c":88.82,"v":813000},{"d":"2025-12-26","o":88.47,"h":88.89,"l":88.08,"c":88.42,"v":1398400},{"d":"2025-12-29","o":88.03,"h":88.97,"l":87.83,"c":88.24,"v":1541200},{"d":"2025-12-30","o":88.08,"h":88.58,"l":87.84,"c":87.97,"v":1510000},{"d":"2025-12-31","o":87.7,"h":88.2,"l":87.21,"c":87.25,"v":1163200},{"d":"2026-01-02","o":87.3,"h":87.52,"l":84.54,"c":85.1,"v":1638600},{"d":"2026-01-05","o":85.06,"h":87.4,"l":85.05,"c":85.91,"v":1433800},{"d":"2026-01-06","o":85.54,"h":88.86,"l":85.54,"c":88.74,"v":1925000},{"d":"2026-01-07","o":88.15,"h":89.11,"l":87.22,"c":88.18,"v":2303600},{"d":"2026-01-08","o":87.23,"h":87.7,"l":85.37,"c":85.71,"v":3044500},{"d":"2026-01-09","o":86.18,"h":88.51,"l":85.78,"c":88.12,"v":3052600},{"d":"2026-01-12","o":93.74,"h":93.94,"l":90.82,"c":91.27,"v":6719200},{"d":"2026-01-13","o":91.5,"h":91.78,"l":88.36,"c":88.86,"v":3024000},{"d":"2026-01-14","o":88.95,"h":91.49,"l":88.6,"c":90.65,"v":2418100},{"d":"2026-01-15","o":90.62,"h":91.72,"l":89.75,"c":91.53,"v":3259600},{"d":"2026-01-16","o":93.14,"h":95.04,"l":92.57,"c":93.49,"v":4081100},{"d":"2026-01-20","o":92.08,"h":92.78,"l":89.23,"c":89.6,"v":3335500},{"d":"2026-01-21","o":90.05,"h":94.26,"l":89.86,"c":93.72,"v":3327000},{"d":"2026-01-22","o":94.41,"h":97.57,"l":94.02,"c":97.03,"v":4183600},{"d":"2026-01-23","o":96.53,"h":96.99,"l":94.89,"c":95.08,"v":2934100},{"d":"2026-01-26","o":96.31,"h":99.19,"l":95.95,"c":98.66,"v":4142100},{"d":"2026-01-27","o":101.9,"h":104.98,"l":101.42,"c":103.26,"v":8013100},{"d":"2026-01-28","o":103.51,"h":103.96,"l":101.6,"c":102.1,"v":4461600},{"d":"2026-01-29","o":101.85,"h":102,"l":98.46,"c":99.35,"v":3862700},{"d":"2026-01-30","o":98.73,"h":99.25,"l":95.94,"c":97.15,"v":2983800},{"d":"2026-02-02","o":96.35,"h":97.76,"l":95.42,"c":96.63,"v":2439300},{"d":"2026-02-03","o":96.14,"h":97.99,"l":91.18,"c":91.79,"v":3617900},{"d":"2026-02-04","o":91.69,"h":94.14,"l":90.88,"c":91.92,"v":3214900},{"d":"2026-02-05","o":91.81,"h":93.34,"l":91.13,"c":91.49,"v":3330600},{"d":"2026-02-06","o":92.57,"h":95.25,"l":92.5,"c":95.08,"v":3325500},{"d":"2026-02-09","o":95.01,"h":95.55,"l":92.31,"c":94.72,"v":2268200},{"d":"2026-02-10","o":94.69,"h":95.79,"l":94,"c":94.4,"v":2493300},{"d":"2026-02-11","o":99.01,"h":99.01,"l":94.49,"c":94.8,"v":4121900},{"d":"2026-02-12","o":98.75,"h":106.8,"l":98.75,"c":104.61,"v":10960800},{"d":"2026-02-13","o":104.49,"h":113.5,"l":102.87,"c":111.76,"v":7333500},{"d":"2026-02-17","o":110.58,"h":111.46,"l":106.75,"c":108.42,"v":4698500},{"d":"2026-02-18","o":108.25,"h":110.44,"l":106.08,"c":109.31,"v":3483400},{"d":"2026-02-19","o":108.25,"h":109.77,"l":107,"c":109.59,"v":7403100},{"d":"2026-02-20","o":99.74,"h":102,"l":93.53,"c":94.17,"v":15779600},{"d":"2026-02-23","o":93.75,"h":99.7,"l":92.68,"c":98.76,"v":7644400},{"d":"2026-02-24","o":98.66,"h":103.9,"l":98,"c":100.13,"v":5382800},{"d":"2026-02-25","o":100.95,"h":101.28,"l":97.83,"c":100.04,"v":3178600},{"d":"2026-02-26","o":99.45,"h":100.65,"l":98.2,"c":99.9,"v":2905000},{"d":"2026-02-27","o":98.75,"h":99.51,"l":96.92,"c":98.39,"v":4716100},{"d":"2026-03-02","o":96.91,"h":98.86,"l":96.58,"c":97.64,"v":4563500},{"d":"2026-03-03","o":95.61,"h":103.72,"l":95.37,"c":102.08,"v":5310300},{"d":"2026-03-04","o":102,"h":103.22,"l":100.28,"c":102.98,"v":2813500},{"d":"2026-03-05","o":102.14,"h":104.53,"l":100.12,"c":101,"v":2781500},{"d":"2026-03-06","o":99.98,"h":100.79,"l":96.98,"c":99.89,"v":2804600},{"d":"2026-03-09","o":98.58,"h":103.07,"l":98.49,"c":102.11,"v":2883300},{"d":"2026-03-10","o":101.55,"h":106.08,"l":100.41,"c":104.5,"v":3814700},{"d":"2026-03-11","o":103.84,"h":108.4,"l":103.35,"c":106.47,"v":4787200},{"d":"2026-03-12","o":105.49,"h":108.45,"l":104.37,"c":105.47,"v":3610400},{"d":"2026-03-13","o":105.63,"h":109.56,"l":105.56,"c":107.67,"v":3422500},{"d":"2026-03-16","o":107.91,"h":108.2,"l":104.55,"c":105.44,"v":4758000},{"d":"2026-03-17","o":106.39,"h":107,"l":103.6,"c":105.84,"v":3681500},{"d":"2026-03-18","o":105.48,"h":112.81,"l":105.19,"c":108.86,"v":5175100},{"d":"2026-03-19","o":108.78,"h":110.45,"l":106.07,"c":110,"v":4128900},{"d":"2026-03-20","o":110.56,"h":111.86,"l":108.81,"c":110.48,"v":13118300},{"d":"2026-03-23","o":110.5,"h":115.2,"l":109.5,"c":114.43,"v":5913900},{"d":"2026-03-24","o":113.15,"h":115.64,"l":112.31,"c":114.5,"v":4514900},{"d":"2026-03-25","o":115.85,"h":120.59,"l":115.6,"c":119.15,"v":6782800},{"d":"2026-03-26","o":118.39,"h":121.12,"l":116.05,"c":117.25,"v":5346600},{"d":"2026-03-27","o":115.74,"h":116.06,"l":111.91,"c":114.5,"v":4460500},{"d":"2026-03-30","o":115.45,"h":116.22,"l":108.69,"c":110.22,"v":4041100},{"d":"2026-03-31","o":110.67,"h":116.39,"l":110.01,"c":114.85,"v":3669621},{"d":"2026-04-01","o":115.99,"h":117.64,"l":114.99,"c":115.75,"v":3263102},{"d":"2026-04-02","o":112.28,"h":118.02,"l":112.12,"c":118,"v":4022732},{"d":"2026-04-06","o":117.16,"h":118.17,"l":112.91,"c":114.6,"v":3721524},{"d":"2026-04-07","o":114.92,"h":116.26,"l":112.57,"c":113.89,"v":3555241},{"d":"2026-04-08","o":117.35,"h":117.35,"l":113.2,"c":116,"v":5631994},{"d":"2026-04-09","o":115,"h":115.25,"l":106.88,"c":109.61,"v":5411102},{"d":"2026-04-10","o":109.64,"h":109.79,"l":90.56,"c":91.35,"v":14246885},{"d":"2026-04-13","o":91.85,"h":97.84,"l":91.64,"c":94.94,"v":6220279},{"d":"2026-04-14","o":95.78,"h":96.1,"l":88.5,"c":88.84,"v":8408920},{"d":"2026-04-15","o":89.8,"h":92.88,"l":89.8,"c":90.38,"v":4799236},{"d":"2026-04-16","o":91.89,"h":97.82,"l":91.16,"c":96.81,"v":6631059},{"d":"2026-04-17","o":97.3,"h":98.64,"l":94.97,"c":95.89,"v":4940268},{"d":"2026-04-20","o":96.02,"h":98.51,"l":96.02,"c":97.62,"v":2948113},{"d":"2026-04-21","o":97.97,"h":99.44,"l":95.78,"c":98.08,"v":2803053},{"d":"2026-04-22","o":99.35,"h":99.46,"l":96.56,"c":97.11,"v":2783645},{"d":"2026-04-23","o":96.47,"h":96.69,"l":93.51,"c":96.18,"v":3140187},{"d":"2026-04-24","o":96.83,"h":97.49,"l":94.67,"c":95.25,"v":3393384},{"d":"2026-04-27","o":95.25,"h":96.21,"l":93.53,"c":95.93,"v":2185288},{"d":"2026-04-28","o":97,"h":97.5,"l":94.75,"c":95.43,"v":2784467},{"d":"2026-04-29","o":95.26,"h":100.5,"l":94.5,"c":99.8,"v":3670130},{"d":"2026-04-30","o":98.83,"h":103.24,"l":98.46,"c":102.98,"v":5265079},{"d":"2026-05-01","o":103.33,"h":104.88,"l":101.68,"c":103.87,"v":2791097},{"d":"2026-05-04","o":104.29,"h":107.66,"l":104.08,"c":105.78,"v":3091735},{"d":"2026-05-05","o":108.69,"h":118.15,"l":107.26,"c":117.94,"v":8601391},{"d":"2026-05-06","o":117.78,"h":122.24,"l":115.5,"c":121.99,"v":5876419},{"d":"2026-05-07","o":116.12,"h":117.48,"l":111.69,"c":116.69,"v":9083238},{"d":"2026-05-08","o":145.45,"h":149.76,"l":132.85,"c":147.71,"v":20819897},{"d":"2026-05-11","o":147.98,"h":156.32,"l":147.01,"c":153.01,"v":9853386},{"d":"2026-05-12","o":153,"h":154,"l":144.56,"c":149.56,"v":5661078},{"d":"2026-05-13","o":154.32,"h":165.45,"l":151.87,"c":161.14,"v":10921603},{"d":"2026-05-14","o":157.75,"h":159,"l":153.61,"c":155.67,"v":4077331},{"d":"2026-05-15","o":153.62,"h":155.83,"l":149.19,"c":150.88,"v":4154862},{"d":"2026-05-18","o":152.64,"h":153,"l":148.5,"c":150.77,"v":2850145},{"d":"2026-05-19","o":142.76,"h":147.68,"l":140.38,"c":141.34,"v":13710369}]