[{"d":"1993-06-03","o":14.88,"h":15,"l":14.5,"c":14.69,"v":56603000},{"d":"1993-06-04","o":14.56,"h":14.69,"l":14.31,"c":14.31,"v":12644400},{"d":"1993-06-07","o":14.12,"h":14.25,"l":14,"c":14.06,"v":10043800},{"d":"1993-06-08","o":14.06,"h":14.12,"l":13.81,"c":13.88,"v":6974600},{"d":"1993-06-09","o":13.94,"h":14.25,"l":13.94,"c":14.12,"v":4043200},{"d":"1993-06-10","o":14.06,"h":14.12,"l":13.94,"c":14,"v":2605400},{"d":"1993-06-11","o":14,"h":14.19,"l":14,"c":14,"v":2641600},{"d":"1993-06-14","o":14.06,"h":14.12,"l":13.88,"c":13.88,"v":1806200},{"d":"1993-06-15","o":14,"h":14,"l":13.88,"c":13.94,"v":2257600},{"d":"1993-06-16","o":13.94,"h":14,"l":13.88,"c":14,"v":2391600},{"d":"1993-06-17","o":14,"h":14.12,"l":13.94,"c":14,"v":2126800},{"d":"1993-06-18","o":14,"h":14,"l":13.81,"c":13.81,"v":2128600},{"d":"1993-06-21","o":13.81,"h":13.81,"l":13.56,"c":13.69,"v":2101000},{"d":"1993-06-22","o":13.69,"h":13.88,"l":13.69,"c":13.88,"v":1593600},{"d":"1993-06-23","o":13.88,"h":14,"l":13.81,"c":13.81,"v":1948000},{"d":"1993-06-24","o":13.81,"h":14.06,"l":13.62,"c":14.06,"v":3305200},{"d":"1993-06-25","o":14.25,"h":14.31,"l":14.06,"c":14.25,"v":2468000},{"d":"1993-06-28","o":14.19,"h":14.5,"l":14.19,"c":14.5,"v":2522600},{"d":"1993-06-29","o":14.44,"h":14.5,"l":14.12,"c":14.38,"v":1190800},{"d":"1993-06-30","o":14.5,"h":14.62,"l":14.44,"c":14.5,"v":2553800},{"d":"1993-07-01","o":14.69,"h":14.75,"l":14.31,"c":14.75,"v":2857800},{"d":"1993-07-02","o":14.44,"h":14.44,"l":14.31,"c":14.38,"v":1077200},{"d":"1993-07-06","o":14.44,"h":14.56,"l":14.31,"c":14.31,"v":1237600},{"d":"1993-07-07","o":14.25,"h":14.38,"l":14.19,"c":14.25,"v":1667200},{"d":"1993-07-08","o":14.31,"h":14.5,"l":14.25,"c":14.44,"v":1588600},{"d":"1993-07-09","o":14.56,"h":14.62,"l":14.25,"c":14.25,"v":1731200},{"d":"1993-07-12","o":14.38,"h":14.38,"l":13.94,"c":14.12,"v":1738600},{"d":"1993-07-13","o":14.19,"h":14.44,"l":14.19,"c":14.31,"v":1305000},{"d":"1993-07-14","o":14.31,"h":14.62,"l":14.31,"c":14.62,"v":1805600},{"d":"1993-07-15","o":14.62,"h":14.69,"l":14.56,"c":14.69,"v":1235400},{"d":"1993-07-16","o":14.88,"h":15.06,"l":14.75,"c":14.94,"v":2590200},{"d":"1993-07-19","o":15,"h":15.19,"l":14.94,"c":15.19,"v":2590000},{"d":"1993-07-20","o":15.75,"h":15.75,"l":15.31,"c":15.31,"v":3977600},{"d":"1993-07-21","o":15.44,"h":15.44,"l":14.94,"c":14.94,"v":1779000},{"d":"1993-07-22","o":15,"h":15,"l":14.75,"c":14.81,"v":1095200},{"d":"1993-07-23","o":14.81,"h":15.06,"l":14.81,"c":14.94,"v":1060400},{"d":"1993-07-26","o":15,"h":15.25,"l":14.94,"c":15.25,"v":990000},{"d":"1993-07-27","o":15.25,"h":15.56,"l":15.25,"c":15.25,"v":942200},{"d":"1993-07-28","o":15.25,"h":15.31,"l":15.12,"c":15.19,"v":346200},{"d":"1993-07-29","o":15.06,"h":15.38,"l":15,"c":15.25,"v":1070400},{"d":"1993-07-30","o":15.25,"h":15.56,"l":15.25,"c":15.56,"v":1271200},{"d":"1993-08-02","o":15.56,"h":15.69,"l":15.44,"c":15.5,"v":1062200},{"d":"1993-08-03","o":15.56,"h":15.81,"l":15.56,"c":15.69,"v":1316000},{"d":"1993-08-04","o":15.75,"h":15.88,"l":15.5,"c":15.62,"v":752200},{"d":"1993-08-05","o":15.69,"h":15.69,"l":15.25,"c":15.25,"v":910600},{"d":"1993-08-06","o":15.44,"h":15.62,"l":15.44,"c":15.5,"v":718200},{"d":"1993-08-09","o":15.5,"h":15.56,"l":15.38,"c":15.5,"v":492000},{"d":"1993-08-10","o":15.5,"h":15.62,"l":15.31,"c":15.31,"v":1608600},{"d":"1993-08-11","o":15.44,"h":15.44,"l":15.19,"c":15.25,"v":337400},{"d":"1993-08-12","o":15.25,"h":15.25,"l":15,"c":15.12,"v":496200},{"d":"1993-08-13","o":15.19,"h":15.19,"l":15,"c":15,"v":375200},{"d":"1993-08-16","o":14.94,"h":15.06,"l":14.81,"c":14.88,"v":1067800},{"d":"1993-08-17","o":14.88,"h":15.12,"l":14.88,"c":15,"v":1069400},{"d":"1993-08-18","o":15.06,"h":15.19,"l":15.06,"c":15.19,"v":809800},{"d":"1993-08-19","o":15.19,"h":15.62,"l":15.19,"c":15.62,"v":861200},{"d":"1993-08-20","o":15.56,"h":16,"l":15.56,"c":16,"v":2957000},{"d":"1993-08-23","o":16.06,"h":16.06,"l":15.88,"c":16,"v":853000},{"d":"1993-08-24","o":15.88,"h":16.06,"l":15.88,"c":15.94,"v":759800},{"d":"1993-08-25","o":15.88,"h":16,"l":15.88,"c":15.88,"v":951200},{"d":"1993-08-26","o":15.94,"h":16,"l":15.75,"c":16,"v":721200},{"d":"1993-08-27","o":16,"h":16.06,"l":15.94,"c":16,"v":316600},{"d":"1993-08-30","o":15.88,"h":15.94,"l":15.56,"c":15.62,"v":945800},{"d":"1993-08-31","o":15.5,"h":15.62,"l":15.44,"c":15.5,"v":590000},{"d":"1993-09-01","o":15.69,"h":15.94,"l":15.69,"c":15.94,"v":355400},{"d":"1993-09-02","o":15.88,"h":16,"l":15.75,"c":15.81,"v":682200},{"d":"1993-09-03","o":15.81,"h":16.06,"l":15.81,"c":15.94,"v":550400},{"d":"1993-09-07","o":16.06,"h":16.38,"l":16,"c":16.12,"v":873000},{"d":"1993-09-08","o":16,"h":16,"l":15.81,"c":15.88,"v":1367800},{"d":"1993-09-09","o":15.75,"h":16.06,"l":15.75,"c":15.94,"v":625400},{"d":"1993-09-10","o":16,"h":16.12,"l":16,"c":16.06,"v":664600},{"d":"1993-09-13","o":16.06,"h":16.12,"l":15.94,"c":16,"v":344600},{"d":"1993-09-14","o":16.06,"h":16.38,"l":16,"c":16.38,"v":453200},{"d":"1993-09-15","o":16.12,"h":16.12,"l":15.94,"c":16.06,"v":599200},{"d":"1993-09-16","o":16,"h":16.12,"l":15.88,"c":16.12,"v":403400},{"d":"1993-09-17","o":16,"h":16.12,"l":15.88,"c":16.12,"v":501600},{"d":"1993-09-20","o":16.06,"h":16.06,"l":15.88,"c":16,"v":567400},{"d":"1993-09-21","o":15.94,"h":15.94,"l":15.69,"c":15.88,"v":816200},{"d":"1993-09-22","o":15.88,"h":16.06,"l":15.88,"c":16,"v":945800},{"d":"1993-09-23","o":15.88,"h":16.19,"l":15.88,"c":16.19,"v":693600},{"d":"1993-09-24","o":16.12,"h":16.19,"l":16.06,"c":16.06,"v":1074200},{"d":"1993-09-27","o":16.19,"h":16.56,"l":16.19,"c":16.5,"v":1146000},{"d":"1993-09-28","o":16.5,"h":16.69,"l":16.38,"c":16.62,"v":1109200},{"d":"1993-09-29","o":16.5,"h":16.62,"l":16.19,"c":16.25,"v":607800},{"d":"1993-09-30","o":16.31,"h":16.31,"l":15.88,"c":15.88,"v":875400},{"d":"1993-10-01","o":16,"h":16.19,"l":15.88,"c":16.19,"v":404800},{"d":"1993-10-04","o":16.19,"h":16.38,"l":16.12,"c":16.19,"v":429400},{"d":"1993-10-05","o":16.19,"h":16.56,"l":16.19,"c":16.56,"v":414400},{"d":"1993-10-06","o":16.5,"h":16.56,"l":16.31,"c":16.5,"v":551200},{"d":"1993-10-07","o":16.44,"h":16.62,"l":16.44,"c":16.44,"v":441000},{"d":"1993-10-08","o":16.69,"h":16.75,"l":16.38,"c":16.5,"v":400400},{"d":"1993-10-11","o":16.56,"h":16.69,"l":16.5,"c":16.62,"v":280200},{"d":"1993-10-12","o":16.62,"h":16.88,"l":16.62,"c":16.62,"v":777600},{"d":"1993-10-13","o":16.62,"h":16.75,"l":16.56,"c":16.69,"v":240400},{"d":"1993-10-14","o":16.75,"h":17.12,"l":16.75,"c":17,"v":663200},{"d":"1993-10-15","o":16.94,"h":16.94,"l":16.69,"c":16.81,"v":576400},{"d":"1993-10-18","o":16.88,"h":16.94,"l":16.75,"c":16.81,"v":439800},{"d":"1993-10-19","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":537600},{"d":"1993-10-20","o":16.38,"h":16.62,"l":15.88,"c":16.25,"v":559000},{"d":"1993-10-21","o":16.25,"h":16.81,"l":16.19,"c":16.5,"v":1191400},{"d":"1993-10-22","o":16.56,"h":16.81,"l":16.38,"c":16.56,"v":523400},{"d":"1993-10-25","o":16.38,"h":16.44,"l":16,"c":16.12,"v":724400},{"d":"1993-10-26","o":16.19,"h":16.19,"l":16,"c":16.12,"v":488200},{"d":"1993-10-27","o":16.19,"h":16.19,"l":15.75,"c":15.75,"v":497800},{"d":"1993-10-28","o":15.38,"h":15.88,"l":15.19,"c":15.75,"v":807600},{"d":"1993-10-29","o":15.69,"h":15.69,"l":15.56,"c":15.69,"v":807400},{"d":"1993-11-01","o":15.62,"h":16.06,"l":15.62,"c":16,"v":184000},{"d":"1993-11-02","o":15.94,"h":15.94,"l":15.5,"c":15.62,"v":953600},{"d":"1993-11-03","o":15.12,"h":15.38,"l":14.81,"c":15.19,"v":1373800},{"d":"1993-11-04","o":15.25,"h":15.31,"l":15.06,"c":15.12,"v":814000},{"d":"1993-11-05","o":15.25,"h":15.25,"l":15,"c":15,"v":701000},{"d":"1993-11-08","o":15,"h":15.25,"l":14.88,"c":15.12,"v":978200},{"d":"1993-11-09","o":15.38,"h":15.38,"l":15.19,"c":15.25,"v":1091400},{"d":"1993-11-10","o":15.25,"h":15.25,"l":14.94,"c":15,"v":1181400},{"d":"1993-11-11","o":15,"h":15,"l":14.81,"c":14.81,"v":587400},{"d":"1993-11-12","o":14.94,"h":14.94,"l":14.62,"c":14.81,"v":545000},{"d":"1993-11-15","o":14.81,"h":14.81,"l":14.56,"c":14.69,"v":1031600},{"d":"1993-11-16","o":14.62,"h":14.69,"l":14.44,"c":14.62,"v":803400},{"d":"1993-11-17","o":14.56,"h":14.69,"l":14.56,"c":14.56,"v":316800},{"d":"1993-11-18","o":14.56,"h":14.81,"l":14.5,"c":14.62,"v":1104200},{"d":"1993-11-19","o":14.62,"h":14.62,"l":13.81,"c":14.31,"v":1719000},{"d":"1993-11-22","o":14.31,"h":14.38,"l":14.06,"c":14.12,"v":470400},{"d":"1993-11-23","o":14.25,"h":14.44,"l":14.19,"c":14.38,"v":523400},{"d":"1993-11-24","o":14.44,"h":14.94,"l":14.44,"c":14.81,"v":474800},{"d":"1993-11-26","o":14.94,"h":15,"l":14.81,"c":14.88,"v":99800},{"d":"1993-11-29","o":15,"h":15.06,"l":14.88,"c":14.88,"v":370800},{"d":"1993-11-30","o":14.88,"h":14.88,"l":14.5,"c":14.75,"v":399600},{"d":"1993-12-01","o":14.88,"h":14.94,"l":14.69,"c":14.81,"v":335800},{"d":"1993-12-02","o":14.62,"h":14.81,"l":14.56,"c":14.81,"v":235400},{"d":"1993-12-03","o":14.75,"h":14.81,"l":14.25,"c":14.5,"v":770000},{"d":"1993-12-06","o":14.38,"h":14.5,"l":14.25,"c":14.38,"v":356400},{"d":"1993-12-07","o":14.5,"h":14.56,"l":14.06,"c":14.12,"v":894400},{"d":"1993-12-08","o":14.12,"h":14.69,"l":14.12,"c":14.56,"v":415800},{"d":"1993-12-09","o":14.44,"h":14.5,"l":14.38,"c":14.5,"v":434000},{"d":"1993-12-10","o":14.44,"h":14.44,"l":14.19,"c":14.31,"v":521800},{"d":"1993-12-13","o":14.31,"h":14.38,"l":14.25,"c":14.25,"v":850400},{"d":"1993-12-14","o":14.31,"h":14.5,"l":14.31,"c":14.31,"v":673200},{"d":"1993-12-15","o":14.31,"h":14.38,"l":14.19,"c":14.31,"v":821800},{"d":"1993-12-16","o":14.19,"h":14.5,"l":14.19,"c":14.44,"v":407800},{"d":"1993-12-17","o":14.56,"h":14.75,"l":14.5,"c":14.69,"v":278000},{"d":"1993-12-20","o":14.75,"h":14.88,"l":14.62,"c":14.81,"v":398200},{"d":"1993-12-21","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":320200},{"d":"1993-12-22","o":14.88,"h":15,"l":14.75,"c":14.75,"v":392400},{"d":"1993-12-23","o":14.75,"h":14.94,"l":14.75,"c":14.88,"v":759600},{"d":"1993-12-27","o":14.81,"h":14.94,"l":14.69,"c":14.69,"v":293400},{"d":"1993-12-28","o":14.75,"h":14.75,"l":14.44,"c":14.75,"v":350800},{"d":"1993-12-29","o":14.69,"h":15,"l":14.69,"c":15,"v":436400},{"d":"1993-12-30","o":14.94,"h":15.06,"l":14.81,"c":14.88,"v":299400},{"d":"1993-12-31","o":14.94,"h":14.94,"l":14.75,"c":14.75,"v":143200},{"d":"1994-01-03","o":14.75,"h":14.81,"l":14.56,"c":14.81,"v":480800},{"d":"1994-01-04","o":14.75,"h":14.75,"l":14.44,"c":14.62,"v":422400},{"d":"1994-01-05","o":14.62,"h":14.62,"l":14.38,"c":14.56,"v":560600},{"d":"1994-01-06","o":14.5,"h":14.62,"l":14.25,"c":14.38,"v":522800},{"d":"1994-01-07","o":14.31,"h":14.44,"l":14.12,"c":14.31,"v":395800},{"d":"1994-01-10","o":14.25,"h":14.44,"l":14.19,"c":14.38,"v":437600},{"d":"1994-01-11","o":14.31,"h":14.31,"l":14.06,"c":14.19,"v":425200},{"d":"1994-01-12","o":14.25,"h":14.38,"l":14.12,"c":14.31,"v":619400},{"d":"1994-01-13","o":14.31,"h":14.56,"l":14.31,"c":14.44,"v":560000},{"d":"1994-01-14","o":14.38,"h":14.94,"l":14.38,"c":14.81,"v":490400},{"d":"1994-01-17","o":14.38,"h":14.75,"l":14.19,"c":14.31,"v":885400},{"d":"1994-01-18","o":14.38,"h":14.75,"l":14.38,"c":14.38,"v":1397400},{"d":"1994-01-19","o":14.31,"h":14.44,"l":14.19,"c":14.38,"v":333800},{"d":"1994-01-20","o":14.38,"h":14.44,"l":14.25,"c":14.31,"v":561400},{"d":"1994-01-21","o":14.31,"h":14.44,"l":14.19,"c":14.44,"v":798000},{"d":"1994-01-24","o":14.25,"h":14.56,"l":14.25,"c":14.5,"v":717200},{"d":"1994-01-25","o":14.5,"h":14.56,"l":14.31,"c":14.38,"v":369000},{"d":"1994-01-26","o":14.38,"h":14.56,"l":14.38,"c":14.38,"v":978600},{"d":"1994-01-27","o":14.25,"h":14.5,"l":14.25,"c":14.44,"v":416400},{"d":"1994-01-28","o":14.38,"h":14.44,"l":14.19,"c":14.25,"v":494000},{"d":"1994-01-31","o":14.25,"h":14.31,"l":14.19,"c":14.25,"v":558600},{"d":"1994-02-01","o":14.12,"h":14.25,"l":14.12,"c":14.25,"v":551600},{"d":"1994-02-02","o":14,"h":14.06,"l":13.25,"c":14,"v":3226400},{"d":"1994-02-03","o":14,"h":14.25,"l":13.81,"c":13.94,"v":1710600},{"d":"1994-02-04","o":14,"h":14,"l":13.56,"c":13.56,"v":1556000},{"d":"1994-02-07","o":13.5,"h":13.75,"l":13.44,"c":13.62,"v":1745400},{"d":"1994-02-08","o":13.5,"h":13.88,"l":13.5,"c":13.88,"v":1441600},{"d":"1994-02-09","o":13.81,"h":13.88,"l":13.69,"c":13.75,"v":112600},{"d":"1994-02-10","o":13.69,"h":13.69,"l":13.25,"c":13.25,"v":348200},{"d":"1994-02-11","o":13.25,"h":13.44,"l":13.25,"c":13.31,"v":216600},{"d":"1994-02-14","o":13.25,"h":13.44,"l":13.25,"c":13.38,"v":820400},{"d":"1994-02-15","o":13.31,"h":13.31,"l":13.12,"c":13.12,"v":1011200},{"d":"1994-02-16","o":13.31,"h":13.31,"l":13.12,"c":13.19,"v":524200},{"d":"1994-02-17","o":13,"h":13,"l":12.5,"c":12.94,"v":2348800},{"d":"1994-02-18","o":12.94,"h":13.19,"l":12.81,"c":13.12,"v":613400},{"d":"1994-02-22","o":13.12,"h":13.12,"l":12.94,"c":13.06,"v":618200},{"d":"1994-02-23","o":13.12,"h":13.31,"l":13.12,"c":13.19,"v":535000},{"d":"1994-02-24","o":13.19,"h":13.38,"l":13.06,"c":13.31,"v":543000},{"d":"1994-02-25","o":13.31,"h":13.38,"l":13.12,"c":13.12,"v":474200},{"d":"1994-02-28","o":13.19,"h":13.19,"l":12.88,"c":13,"v":740600},{"d":"1994-03-01","o":12.88,"h":12.88,"l":12.56,"c":12.62,"v":2269800},{"d":"1994-03-02","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":2328600},{"d":"1994-03-03","o":12.44,"h":12.5,"l":12.25,"c":12.31,"v":2279000},{"d":"1994-03-04","o":12.38,"h":12.69,"l":12.38,"c":12.62,"v":2508400},{"d":"1994-03-07","o":12.62,"h":12.62,"l":12.44,"c":12.44,"v":1500200},{"d":"1994-03-08","o":12.5,"h":12.56,"l":12.19,"c":12.25,"v":1876200},{"d":"1994-03-09","o":12.25,"h":12.25,"l":11.69,"c":11.88,"v":7103800},{"d":"1994-03-10","o":12,"h":12.19,"l":11.94,"c":12.19,"v":2845400},{"d":"1994-03-11","o":12.06,"h":12.56,"l":12.06,"c":12.38,"v":2153400},{"d":"1994-03-14","o":12.38,"h":12.44,"l":12.31,"c":12.31,"v":805800},{"d":"1994-03-15","o":12.38,"h":12.5,"l":12.31,"c":12.5,"v":1881800},{"d":"1994-03-16","o":12.5,"h":12.56,"l":12.38,"c":12.38,"v":577600},{"d":"1994-03-17","o":12.38,"h":12.44,"l":12.19,"c":12.19,"v":1151400},{"d":"1994-03-18","o":12.19,"h":12.25,"l":12.19,"c":12.25,"v":1208600},{"d":"1994-03-21","o":12,"h":12.06,"l":11.75,"c":12,"v":2024600},{"d":"1994-03-22","o":12.06,"h":12.12,"l":11.81,"c":11.88,"v":1638400},{"d":"1994-03-23","o":12,"h":12,"l":11.69,"c":11.69,"v":2671600},{"d":"1994-03-24","o":11.69,"h":11.81,"l":11.69,"c":11.81,"v":2079000},{"d":"1994-03-25","o":11.75,"h":11.81,"l":11.5,"c":11.62,"v":1589400},{"d":"1994-03-28","o":11.62,"h":11.88,"l":11.62,"c":11.88,"v":3313800},{"d":"1994-03-29","o":11.81,"h":12,"l":11.75,"c":12,"v":601400},{"d":"1994-03-30","o":11.94,"h":12.12,"l":11.81,"c":11.94,"v":1123200},{"d":"1994-03-31","o":11.94,"h":12.44,"l":11.94,"c":12,"v":1697400},{"d":"1994-04-04","o":11.88,"h":11.88,"l":11.69,"c":11.75,"v":373000},{"d":"1994-04-05","o":11.75,"h":11.88,"l":11.69,"c":11.69,"v":873000},{"d":"1994-04-06","o":11.75,"h":11.81,"l":11.56,"c":11.81,"v":698400},{"d":"1994-04-07","o":11.75,"h":11.81,"l":11.62,"c":11.75,"v":502800},{"d":"1994-04-08","o":11.81,"h":11.88,"l":11.62,"c":11.62,"v":758800},{"d":"1994-04-11","o":11.69,"h":11.81,"l":11.44,"c":11.81,"v":1387200},{"d":"1994-04-12","o":11.94,"h":12,"l":11.81,"c":11.94,"v":758600},{"d":"1994-04-13","o":12,"h":12.06,"l":11.88,"c":12.06,"v":754400},{"d":"1994-04-14","o":12,"h":12.19,"l":11.88,"c":12.12,"v":367600},{"d":"1994-04-15","o":12.19,"h":12.25,"l":12,"c":12,"v":324400},{"d":"1994-04-18","o":12.12,"h":12.25,"l":12,"c":12.06,"v":579000},{"d":"1994-04-19","o":12.12,"h":12.19,"l":11.94,"c":12,"v":732800},{"d":"1994-04-20","o":11.81,"h":11.81,"l":11.44,"c":11.5,"v":2401600},{"d":"1994-04-21","o":11.5,"h":11.56,"l":11.31,"c":11.44,"v":560600},{"d":"1994-04-22","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":2422400},{"d":"1994-04-25","o":11.88,"h":12.06,"l":11.81,"c":12,"v":417800},{"d":"1994-04-26","o":12.06,"h":12.12,"l":11.94,"c":11.94,"v":301800},{"d":"1994-04-28","o":12.06,"h":12.19,"l":11.81,"c":12,"v":638400},{"d":"1994-04-29","o":11.94,"h":12.12,"l":11.94,"c":11.94,"v":383800},{"d":"1994-05-02","o":11.94,"h":11.94,"l":11.62,"c":11.75,"v":691400},{"d":"1994-05-03","o":11.81,"h":11.81,"l":11.69,"c":11.75,"v":191600},{"d":"1994-05-04","o":11.81,"h":12.06,"l":11.69,"c":12.06,"v":420200},{"d":"1994-05-05","o":12.12,"h":12.44,"l":12.06,"c":12.38,"v":377800},{"d":"1994-05-06","o":12.25,"h":12.75,"l":12.19,"c":12.62,"v":915400},{"d":"1994-05-09","o":12.62,"h":12.69,"l":12.5,"c":12.56,"v":347200},{"d":"1994-05-10","o":12.69,"h":12.69,"l":12.12,"c":12.19,"v":1337600},{"d":"1994-05-11","o":12.19,"h":12.38,"l":12.12,"c":12.31,"v":284200},{"d":"1994-05-12","o":12.38,"h":12.38,"l":12.06,"c":12.12,"v":628800},{"d":"1994-05-13","o":12.12,"h":12.19,"l":12,"c":12.19,"v":232000},{"d":"1994-05-16","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":156600},{"d":"1994-05-17","o":12.19,"h":12.38,"l":12.19,"c":12.31,"v":213400},{"d":"1994-05-18","o":12.44,"h":12.44,"l":12.31,"c":12.31,"v":294600},{"d":"1994-05-19","o":12.31,"h":12.44,"l":12.19,"c":12.31,"v":975000},{"d":"1994-05-20","o":12.38,"h":12.44,"l":12.31,"c":12.38,"v":329600},{"d":"1994-05-23","o":12.5,"h":12.5,"l":12.19,"c":12.25,"v":376400},{"d":"1994-05-24","o":12.44,"h":12.44,"l":12.25,"c":12.25,"v":388000},{"d":"1994-05-25","o":12.31,"h":12.31,"l":12.06,"c":12.12,"v":987400},{"d":"1994-05-26","o":12.31,"h":12.31,"l":12.12,"c":12.19,"v":392000},{"d":"1994-05-27","o":12.25,"h":12.44,"l":12.19,"c":12.44,"v":363400},{"d":"1994-05-31","o":12.38,"h":13.25,"l":12.31,"c":13.12,"v":1146600},{"d":"1994-06-01","o":13.06,"h":13.06,"l":12.75,"c":12.94,"v":413400},{"d":"1994-06-02","o":12.88,"h":13.06,"l":12.81,"c":12.94,"v":882200},{"d":"1994-06-03","o":12.88,"h":12.88,"l":12.69,"c":12.69,"v":305200},{"d":"1994-06-06","o":12.75,"h":13.06,"l":12.69,"c":13.06,"v":578600},{"d":"1994-06-07","o":13.06,"h":13.25,"l":13,"c":13.12,"v":184200},{"d":"1994-06-08","o":13.12,"h":13.19,"l":13.06,"c":13.06,"v":257800},{"d":"1994-06-09","o":13.06,"h":13.19,"l":13,"c":13.12,"v":136000},{"d":"1994-06-10","o":13.19,"h":13.19,"l":13.12,"c":13.19,"v":87600},{"d":"1994-06-13","o":13.19,"h":13.19,"l":13,"c":13,"v":190800},{"d":"1994-06-14","o":13,"h":13,"l":12.75,"c":12.81,"v":114600},{"d":"1994-06-15","o":12.88,"h":12.88,"l":12.5,"c":12.62,"v":199800},{"d":"1994-06-16","o":12.56,"h":12.81,"l":12.5,"c":12.5,"v":265200},{"d":"1994-06-17","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":242800},{"d":"1994-06-20","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":209800},{"d":"1994-06-21","o":12.38,"h":12.38,"l":12,"c":12,"v":285000},{"d":"1994-06-22","o":12.06,"h":12.12,"l":12,"c":12.12,"v":559600},{"d":"1994-06-23","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":575600},{"d":"1994-06-24","o":12.06,"h":12.12,"l":12,"c":12.06,"v":149600},{"d":"1994-06-27","o":12,"h":12,"l":11.81,"c":11.81,"v":186800},{"d":"1994-06-28","o":11.88,"h":11.88,"l":11.69,"c":11.81,"v":68000},{"d":"1994-06-29","o":11.88,"h":11.88,"l":11.75,"c":11.81,"v":409200},{"d":"1994-06-30","o":11.81,"h":11.88,"l":11.75,"c":11.88,"v":282800},{"d":"1994-07-01","o":11.94,"h":11.94,"l":11.81,"c":11.94,"v":139600},{"d":"1994-07-05","o":11.88,"h":12.19,"l":11.88,"c":12.19,"v":545000},{"d":"1994-07-06","o":12.25,"h":12.31,"l":12.19,"c":12.25,"v":236800},{"d":"1994-07-07","o":12.19,"h":12.44,"l":12.12,"c":12.38,"v":278800},{"d":"1994-07-08","o":12.31,"h":12.38,"l":12,"c":12,"v":655000},{"d":"1994-07-11","o":12.06,"h":12.06,"l":11.88,"c":12,"v":423800},{"d":"1994-07-12","o":12.06,"h":12.06,"l":12,"c":12,"v":265800},{"d":"1994-07-13","o":12,"h":12.25,"l":12,"c":12.12,"v":336800},{"d":"1994-07-14","o":12.19,"h":12.5,"l":12.19,"c":12.38,"v":193800},{"d":"1994-07-15","o":12.38,"h":12.38,"l":12.19,"c":12.19,"v":103600},{"d":"1994-07-18","o":12.25,"h":12.25,"l":12.12,"c":12.19,"v":134400},{"d":"1994-07-19","o":12.25,"h":12.25,"l":11.88,"c":12,"v":272800},{"d":"1994-07-20","o":12.25,"h":12.56,"l":12.25,"c":12.56,"v":966200},{"d":"1994-07-21","o":13,"h":13.19,"l":12.94,"c":13.06,"v":1291200},{"d":"1994-07-22","o":13.12,"h":13.38,"l":12.62,"c":12.94,"v":1537400},{"d":"1994-07-25","o":12.94,"h":13,"l":12.81,"c":13,"v":528800},{"d":"1994-07-26","o":13.06,"h":13.06,"l":12.88,"c":12.94,"v":303400},{"d":"1994-07-27","o":12.94,"h":12.94,"l":12.75,"c":12.75,"v":351200},{"d":"1994-07-28","o":12.81,"h":12.81,"l":12.44,"c":12.44,"v":433800},{"d":"1994-07-29","o":12.5,"h":12.56,"l":12.31,"c":12.5,"v":147400},{"d":"1994-08-01","o":12.5,"h":12.69,"l":12.5,"c":12.56,"v":551200},{"d":"1994-08-02","o":12.56,"h":12.62,"l":12.44,"c":12.44,"v":291600},{"d":"1994-08-03","o":12.38,"h":12.69,"l":12.31,"c":12.62,"v":797800},{"d":"1994-08-04","o":12.81,"h":12.81,"l":12.69,"c":12.69,"v":115600},{"d":"1994-08-05","o":12.69,"h":12.81,"l":12.62,"c":12.81,"v":562400},{"d":"1994-08-08","o":12.81,"h":12.94,"l":12.75,"c":12.94,"v":178400},{"d":"1994-08-09","o":12.94,"h":12.94,"l":12.88,"c":12.94,"v":126600},{"d":"1994-08-10","o":12.88,"h":13,"l":12.88,"c":12.88,"v":276000},{"d":"1994-08-11","o":12.94,"h":12.94,"l":12.62,"c":12.69,"v":789000},{"d":"1994-08-12","o":12.69,"h":12.69,"l":12.56,"c":12.69,"v":186200},{"d":"1994-08-15","o":12.69,"h":12.69,"l":12.62,"c":12.69,"v":111600},{"d":"1994-08-16","o":12.69,"h":12.75,"l":12.62,"c":12.62,"v":242400},{"d":"1994-08-17","o":12.75,"h":12.81,"l":12.69,"c":12.75,"v":111400},{"d":"1994-08-18","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":455400},{"d":"1994-08-19","o":12.5,"h":12.56,"l":12.31,"c":12.38,"v":997200},{"d":"1994-08-22","o":12.44,"h":12.44,"l":12.25,"c":12.38,"v":437800},{"d":"1994-08-23","o":12.44,"h":12.69,"l":12.44,"c":12.69,"v":462200},{"d":"1994-08-24","o":12.62,"h":12.88,"l":12.62,"c":12.75,"v":164000},{"d":"1994-08-25","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":180800},{"d":"1994-08-26","o":13,"h":13.31,"l":13,"c":13.31,"v":450400},{"d":"1994-08-29","o":13.31,"h":13.38,"l":13.25,"c":13.31,"v":347800},{"d":"1994-08-30","o":13.31,"h":13.38,"l":13.06,"c":13.06,"v":410400},{"d":"1994-08-31","o":13.19,"h":13.19,"l":13,"c":13,"v":394400},{"d":"1994-09-01","o":13,"h":13.25,"l":12.94,"c":13.19,"v":304000},{"d":"1994-09-02","o":13.12,"h":13.25,"l":13.06,"c":13.12,"v":112000},{"d":"1994-09-06","o":13.12,"h":13.44,"l":13.12,"c":13.31,"v":620400},{"d":"1994-09-07","o":13.31,"h":13.31,"l":13.06,"c":13.19,"v":439200},{"d":"1994-09-08","o":13.19,"h":13.19,"l":13,"c":13.12,"v":312800},{"d":"1994-09-09","o":13.06,"h":13.25,"l":13,"c":13.12,"v":208800},{"d":"1994-09-12","o":13.19,"h":13.19,"l":13,"c":13,"v":336600},{"d":"1994-09-13","o":13,"h":13.06,"l":12.88,"c":12.88,"v":278600},{"d":"1994-09-14","o":12.94,"h":12.94,"l":12.75,"c":12.88,"v":465800},{"d":"1994-09-15","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":56200},{"d":"1994-09-16","o":12.88,"h":13,"l":12.81,"c":12.94,"v":1517600},{"d":"1994-09-19","o":12.94,"h":12.94,"l":12.69,"c":12.69,"v":222600},{"d":"1994-09-20","o":12.75,"h":12.75,"l":12.44,"c":12.5,"v":312400},{"d":"1994-09-21","o":12.56,"h":12.56,"l":12.25,"c":12.25,"v":301600},{"d":"1994-09-22","o":12.25,"h":12.25,"l":12.06,"c":12.19,"v":489600},{"d":"1994-09-23","o":12.19,"h":12.19,"l":12,"c":12.06,"v":182400},{"d":"1994-09-26","o":12.19,"h":12.31,"l":12.12,"c":12.31,"v":137600},{"d":"1994-09-27","o":12.31,"h":12.38,"l":11.94,"c":12,"v":436200},{"d":"1994-09-28","o":12.12,"h":12.25,"l":12,"c":12.06,"v":817000},{"d":"1994-09-29","o":12.19,"h":12.19,"l":11.88,"c":12.06,"v":1054400},{"d":"1994-09-30","o":12.12,"h":12.12,"l":11.88,"c":11.94,"v":220600},{"d":"1994-10-03","o":11.94,"h":12.06,"l":11.94,"c":12.06,"v":128200},{"d":"1994-10-04","o":12,"h":12.12,"l":11.75,"c":11.75,"v":209200},{"d":"1994-10-05","o":11.81,"h":11.88,"l":11.62,"c":11.75,"v":530800},{"d":"1994-10-06","o":11.69,"h":11.75,"l":11.5,"c":11.5,"v":327000},{"d":"1994-10-07","o":11.56,"h":11.81,"l":11.5,"c":11.81,"v":224800},{"d":"1994-10-10","o":11.81,"h":11.88,"l":11.69,"c":11.69,"v":152600},{"d":"1994-10-11","o":11.62,"h":11.62,"l":11.44,"c":11.44,"v":385400},{"d":"1994-10-12","o":11.5,"h":11.62,"l":11.5,"c":11.56,"v":363200},{"d":"1994-10-13","o":11.62,"h":11.69,"l":11.62,"c":11.62,"v":410800},{"d":"1994-10-14","o":11.75,"h":11.94,"l":11.75,"c":11.88,"v":214400},{"d":"1994-10-17","o":11.88,"h":12.06,"l":11.88,"c":11.94,"v":346400},{"d":"1994-10-18","o":12,"h":12,"l":11.88,"c":11.94,"v":130000},{"d":"1994-10-19","o":11.94,"h":12.06,"l":11.88,"c":11.94,"v":305200},{"d":"1994-10-20","o":11.94,"h":12.06,"l":11.94,"c":12,"v":154400},{"d":"1994-10-21","o":11.88,"h":12,"l":11.88,"c":12,"v":185000},{"d":"1994-10-24","o":11.94,"h":12.19,"l":11.94,"c":12.12,"v":343800},{"d":"1994-10-25","o":12.12,"h":12.12,"l":12,"c":12,"v":72600},{"d":"1994-10-26","o":12,"h":12.12,"l":11.94,"c":12.06,"v":209600},{"d":"1994-10-27","o":12.06,"h":12.12,"l":11.75,"c":11.94,"v":456200},{"d":"1994-10-28","o":11.94,"h":12,"l":11.88,"c":11.94,"v":718400},{"d":"1994-10-31","o":11.94,"h":12.06,"l":11.81,"c":12.06,"v":1211400},{"d":"1994-11-01","o":12,"h":12.38,"l":12,"c":12.31,"v":434200},{"d":"1994-11-02","o":12.31,"h":12.75,"l":12.31,"c":12.56,"v":813400},{"d":"1994-11-03","o":12.5,"h":12.62,"l":12.5,"c":12.56,"v":278000},{"d":"1994-11-04","o":12.5,"h":12.56,"l":12.44,"c":12.5,"v":268400},{"d":"1994-11-07","o":12.5,"h":12.5,"l":12.44,"c":12.44,"v":122400},{"d":"1994-11-08","o":12.44,"h":12.5,"l":12.38,"c":12.38,"v":88200},{"d":"1994-11-09","o":12.38,"h":12.5,"l":12.38,"c":12.44,"v":248600},{"d":"1994-11-10","o":12.25,"h":12.25,"l":11.88,"c":12.06,"v":1045800},{"d":"1994-11-11","o":11.94,"h":11.94,"l":11.69,"c":11.69,"v":1355600},{"d":"1994-11-14","o":11.62,"h":11.94,"l":11.56,"c":11.94,"v":839000},{"d":"1994-11-15","o":11.94,"h":11.94,"l":11.75,"c":11.75,"v":534200},{"d":"1994-11-16","o":11.75,"h":11.88,"l":11.75,"c":11.88,"v":472000},{"d":"1994-11-17","o":11.81,"h":11.94,"l":11.75,"c":11.94,"v":354000},{"d":"1994-11-18","o":11.88,"h":11.94,"l":11.69,"c":11.88,"v":319200},{"d":"1994-11-21","o":11.88,"h":12.06,"l":11.88,"c":11.88,"v":503200},{"d":"1994-11-22","o":11.81,"h":11.88,"l":11.75,"c":11.75,"v":550000},{"d":"1994-11-23","o":11.69,"h":11.81,"l":11.69,"c":11.75,"v":352800},{"d":"1994-11-25","o":11.69,"h":11.94,"l":11.69,"c":11.88,"v":143200},{"d":"1994-11-28","o":11.81,"h":11.94,"l":11.81,"c":11.88,"v":132200},{"d":"1994-11-29","o":11.94,"h":12,"l":11.81,"c":11.88,"v":215400},{"d":"1994-11-30","o":11.88,"h":12,"l":11.81,"c":11.81,"v":469200},{"d":"1994-12-01","o":11.81,"h":11.94,"l":11.81,"c":11.94,"v":310400},{"d":"1994-12-02","o":11.75,"h":11.75,"l":11.69,"c":11.75,"v":226200},{"d":"1994-12-05","o":11.69,"h":11.88,"l":11.69,"c":11.81,"v":697000},{"d":"1994-12-06","o":11.81,"h":11.81,"l":11.75,"c":11.81,"v":610200},{"d":"1994-12-07","o":11.81,"h":11.94,"l":11.75,"c":11.75,"v":703000},{"d":"1994-12-08","o":11.75,"h":11.81,"l":11.62,"c":11.62,"v":526000},{"d":"1994-12-09","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":846000},{"d":"1994-12-12","o":11.5,"h":11.5,"l":11.31,"c":11.44,"v":507600},{"d":"1994-12-13","o":11.38,"h":11.56,"l":11.38,"c":11.56,"v":818000},{"d":"1994-12-14","o":11.5,"h":11.81,"l":11.5,"c":11.75,"v":993600},{"d":"1994-12-15","o":11.75,"h":11.88,"l":11.69,"c":11.88,"v":730000},{"d":"1994-12-16","o":11.88,"h":11.94,"l":11.75,"c":11.81,"v":451800},{"d":"1994-12-19","o":11.81,"h":11.88,"l":11.75,"c":11.88,"v":769200},{"d":"1994-12-20","o":11.81,"h":11.94,"l":11.75,"c":11.94,"v":875400},{"d":"1994-12-21","o":11.94,"h":12.19,"l":11.88,"c":11.88,"v":681800},{"d":"1994-12-22","o":11.88,"h":12,"l":11.81,"c":11.88,"v":456000},{"d":"1994-12-23","o":11.88,"h":11.94,"l":11.81,"c":11.88,"v":145600},{"d":"1994-12-27","o":11.88,"h":12.12,"l":11.88,"c":12.06,"v":311000},{"d":"1994-12-28","o":12,"h":12.06,"l":11.81,"c":11.81,"v":244200},{"d":"1994-12-29","o":11.88,"h":12,"l":11.81,"c":11.94,"v":1003000},{"d":"1994-12-30","o":11.88,"h":11.88,"l":11.75,"c":11.88,"v":373200},{"d":"1995-01-03","o":11.75,"h":12.12,"l":11.75,"c":12.12,"v":503400},{"d":"1995-01-04","o":12.06,"h":12.19,"l":12,"c":12.06,"v":319000},{"d":"1995-01-05","o":12.06,"h":12.19,"l":12.06,"c":12.06,"v":471800},{"d":"1995-01-06","o":12.06,"h":12.25,"l":12.06,"c":12.19,"v":243800},{"d":"1995-01-09","o":12.12,"h":12.38,"l":12.12,"c":12.38,"v":473000},{"d":"1995-01-10","o":12.31,"h":12.44,"l":12.31,"c":12.38,"v":344000},{"d":"1995-01-11","o":12.38,"h":12.56,"l":12.38,"c":12.5,"v":381200},{"d":"1995-01-12","o":12.38,"h":12.44,"l":12.19,"c":12.25,"v":362000},{"d":"1995-01-13","o":12.25,"h":12.25,"l":12.06,"c":12.25,"v":662600},{"d":"1995-01-16","o":12.19,"h":12.31,"l":12.12,"c":12.25,"v":387800},{"d":"1995-01-17","o":12.25,"h":12.31,"l":12.12,"c":12.19,"v":474400},{"d":"1995-01-18","o":12,"h":12.19,"l":12,"c":12.19,"v":402400},{"d":"1995-01-19","o":12.06,"h":12.12,"l":12.06,"c":12.12,"v":445200},{"d":"1995-01-20","o":12,"h":12,"l":11.88,"c":11.88,"v":341200},{"d":"1995-01-23","o":11.94,"h":12.06,"l":11.88,"c":12.06,"v":1031000},{"d":"1995-01-24","o":12.19,"h":12.19,"l":12.06,"c":12.12,"v":380400},{"d":"1995-01-25","o":12.06,"h":12.19,"l":12,"c":12.12,"v":355000},{"d":"1995-01-26","o":12.12,"h":12.19,"l":11.94,"c":11.94,"v":655400},{"d":"1995-01-27","o":12.06,"h":12.06,"l":11.94,"c":11.94,"v":343400},{"d":"1995-01-30","o":11.88,"h":12.12,"l":11.88,"c":12,"v":590200},{"d":"1995-01-31","o":11.94,"h":12.12,"l":11.94,"c":12.06,"v":520800},{"d":"1995-02-01","o":12.06,"h":12.25,"l":12.06,"c":12.19,"v":446000},{"d":"1995-02-02","o":12.25,"h":12.31,"l":12.25,"c":12.31,"v":292400},{"d":"1995-02-03","o":12.25,"h":12.81,"l":12.25,"c":12.81,"v":702000},{"d":"1995-02-06","o":12.88,"h":12.88,"l":12.75,"c":12.88,"v":234000},{"d":"1995-02-07","o":12.81,"h":12.88,"l":12.69,"c":12.69,"v":485800},{"d":"1995-02-08","o":12.75,"h":13.12,"l":12.69,"c":13.12,"v":1854200},{"d":"1995-02-09","o":13.19,"h":13.44,"l":13.19,"c":13.31,"v":927200},{"d":"1995-02-10","o":13.31,"h":13.38,"l":13.19,"c":13.19,"v":474800},{"d":"1995-02-13","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":947400},{"d":"1995-02-14","o":13.25,"h":13.38,"l":13.19,"c":13.31,"v":300400},{"d":"1995-02-15","o":13.25,"h":13.25,"l":13,"c":13.12,"v":578000},{"d":"1995-02-16","o":13.06,"h":13.06,"l":12.81,"c":12.88,"v":626400},{"d":"1995-02-17","o":12.88,"h":13,"l":12.88,"c":12.94,"v":1516200},{"d":"1995-02-21","o":13.06,"h":13.19,"l":13,"c":13.19,"v":800800},{"d":"1995-02-22","o":13.19,"h":13.25,"l":13.12,"c":13.25,"v":1015600},{"d":"1995-02-23","o":13.25,"h":13.5,"l":13.25,"c":13.31,"v":1590000},{"d":"1995-02-24","o":13.31,"h":13.5,"l":13.31,"c":13.5,"v":1236200},{"d":"1995-02-27","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":934200},{"d":"1995-02-28","o":13.38,"h":13.75,"l":13.38,"c":13.75,"v":889400},{"d":"1995-03-01","o":13.75,"h":13.75,"l":13.56,"c":13.62,"v":960800},{"d":"1995-03-02","o":13.62,"h":13.62,"l":13.44,"c":13.5,"v":1152000},{"d":"1995-03-03","o":13.38,"h":13.44,"l":13.25,"c":13.38,"v":616800},{"d":"1995-03-06","o":13.31,"h":13.38,"l":13.19,"c":13.25,"v":406000},{"d":"1995-03-07","o":13.31,"h":13.31,"l":13.12,"c":13.19,"v":554800},{"d":"1995-03-08","o":13.12,"h":13.19,"l":13.06,"c":13.19,"v":332600},{"d":"1995-03-09","o":13.12,"h":13.31,"l":13.12,"c":13.25,"v":336800},{"d":"1995-03-10","o":13.25,"h":13.38,"l":13.25,"c":13.31,"v":407200},{"d":"1995-03-13","o":13.31,"h":13.56,"l":13.25,"c":13.56,"v":533200},{"d":"1995-03-14","o":13.5,"h":13.69,"l":13.5,"c":13.69,"v":514800},{"d":"1995-03-15","o":13.62,"h":13.62,"l":13.56,"c":13.56,"v":655000},{"d":"1995-03-16","o":13.5,"h":13.56,"l":13.44,"c":13.5,"v":471800},{"d":"1995-03-17","o":13.44,"h":13.69,"l":13.44,"c":13.69,"v":783200},{"d":"1995-03-20","o":13.62,"h":13.88,"l":13.56,"c":13.88,"v":523400},{"d":"1995-03-21","o":13.88,"h":14.25,"l":13.88,"c":14,"v":1328600},{"d":"1995-03-22","o":13.81,"h":13.88,"l":13.75,"c":13.75,"v":764000},{"d":"1995-03-23","o":13.81,"h":14.06,"l":13.81,"c":14.06,"v":366000},{"d":"1995-03-24","o":14,"h":14.25,"l":14,"c":14.25,"v":710600},{"d":"1995-03-27","o":14.19,"h":14.31,"l":14.19,"c":14.25,"v":855400},{"d":"1995-03-28","o":14.31,"h":14.44,"l":14.31,"c":14.44,"v":547200},{"d":"1995-03-29","o":14.38,"h":14.5,"l":14.25,"c":14.31,"v":1026400},{"d":"1995-03-30","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":510800},{"d":"1995-03-31","o":14.44,"h":14.44,"l":14.25,"c":14.38,"v":590000},{"d":"1995-04-03","o":14.38,"h":14.44,"l":14.25,"c":14.38,"v":397400},{"d":"1995-04-04","o":14.31,"h":14.31,"l":14.06,"c":14.12,"v":277400},{"d":"1995-04-05","o":14.19,"h":14.44,"l":14.19,"c":14.44,"v":527600},{"d":"1995-04-06","o":14.38,"h":14.44,"l":14.38,"c":14.38,"v":255200},{"d":"1995-04-07","o":14.31,"h":14.38,"l":14.19,"c":14.19,"v":528000},{"d":"1995-04-10","o":14.19,"h":14.62,"l":14.12,"c":14.56,"v":862000},{"d":"1995-04-11","o":14.5,"h":14.62,"l":14.44,"c":14.5,"v":1108200},{"d":"1995-04-12","o":14.5,"h":14.5,"l":14.38,"c":14.44,"v":308800},{"d":"1995-04-13","o":14.38,"h":14.44,"l":14.31,"c":14.38,"v":208600},{"d":"1995-04-17","o":14.31,"h":14.44,"l":14.31,"c":14.44,"v":141800},{"d":"1995-04-18","o":14.38,"h":14.38,"l":14.06,"c":14.06,"v":143200},{"d":"1995-04-19","o":14.12,"h":14.38,"l":14.12,"c":14.38,"v":624000},{"d":"1995-04-20","o":14.69,"h":14.81,"l":14.5,"c":14.81,"v":1517200},{"d":"1995-04-21","o":14.88,"h":15.19,"l":14.88,"c":15,"v":1837600},{"d":"1995-04-24","o":15,"h":15.12,"l":14.94,"c":15.12,"v":1090800},{"d":"1995-04-25","o":15.12,"h":15.19,"l":15.06,"c":15.19,"v":583800},{"d":"1995-04-26","o":15.19,"h":15.25,"l":15.12,"c":15.12,"v":655200},{"d":"1995-04-27","o":15.12,"h":15.25,"l":15.12,"c":15.19,"v":515200},{"d":"1995-04-28","o":15.19,"h":15.19,"l":15.06,"c":15.19,"v":668800},{"d":"1995-05-01","o":15.12,"h":15.19,"l":14.94,"c":15.06,"v":283000},{"d":"1995-05-02","o":14.94,"h":15,"l":14.81,"c":14.94,"v":248800},{"d":"1995-05-03","o":14.94,"h":15.5,"l":14.94,"c":15.38,"v":869800},{"d":"1995-05-04","o":15.38,"h":15.69,"l":15.31,"c":15.5,"v":663600},{"d":"1995-05-05","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":506200},{"d":"1995-05-08","o":15.44,"h":15.56,"l":15.44,"c":15.44,"v":551000},{"d":"1995-05-09","o":15.5,"h":15.62,"l":15.44,"c":15.62,"v":811200},{"d":"1995-05-10","o":15.62,"h":15.62,"l":15.44,"c":15.5,"v":937800},{"d":"1995-05-11","o":15.44,"h":15.75,"l":15.44,"c":15.75,"v":735200},{"d":"1995-05-12","o":15.62,"h":15.77,"l":15.56,"c":15.77,"v":992200},{"d":"1995-05-15","o":15.62,"h":15.81,"l":15.56,"c":15.75,"v":383800},{"d":"1995-05-16","o":15.62,"h":15.62,"l":15.56,"c":15.56,"v":346600},{"d":"1995-05-17","o":15.56,"h":15.75,"l":15.5,"c":15.5,"v":582000},{"d":"1995-05-18","o":15.5,"h":15.56,"l":15.06,"c":15.06,"v":310600},{"d":"1995-05-19","o":15,"h":15,"l":14.81,"c":14.88,"v":566200},{"d":"1995-05-22","o":14.94,"h":15.38,"l":14.88,"c":15.31,"v":885400},{"d":"1995-05-23","o":15.31,"h":15.5,"l":15.25,"c":15.31,"v":688800},{"d":"1995-05-24","o":15.31,"h":15.44,"l":15.19,"c":15.25,"v":680000},{"d":"1995-05-25","o":15.31,"h":15.31,"l":15.19,"c":15.19,"v":762800},{"d":"1995-05-26","o":15.19,"h":15.25,"l":14.94,"c":15,"v":186000},{"d":"1995-05-30","o":15.06,"h":15.06,"l":14.5,"c":14.69,"v":247600},{"d":"1995-05-31","o":14.69,"h":15.06,"l":14.69,"c":15.06,"v":325200},{"d":"1995-06-01","o":14.94,"h":15.06,"l":14.69,"c":14.88,"v":895400},{"d":"1995-06-02","o":14.88,"h":15.25,"l":14.81,"c":15.25,"v":925200},{"d":"1995-06-05","o":15.38,"h":15.44,"l":15.12,"c":15.25,"v":722800},{"d":"1995-06-06","o":15.25,"h":15.31,"l":15.19,"c":15.31,"v":314400},{"d":"1995-06-07","o":15.25,"h":15.25,"l":15.06,"c":15.12,"v":577800},{"d":"1995-06-08","o":15.06,"h":15.12,"l":14.88,"c":14.88,"v":558000},{"d":"1995-06-09","o":14.94,"h":14.94,"l":14.44,"c":14.5,"v":362800},{"d":"1995-06-12","o":14.5,"h":14.69,"l":14.5,"c":14.62,"v":358400},{"d":"1995-06-13","o":14.62,"h":15.06,"l":14.62,"c":15,"v":582200},{"d":"1995-06-14","o":15,"h":15.19,"l":15,"c":15.06,"v":491400},{"d":"1995-06-15","o":15.12,"h":15.12,"l":15,"c":15,"v":404200},{"d":"1995-06-16","o":15,"h":15.06,"l":14.94,"c":15,"v":1048400},{"d":"1995-06-19","o":15.06,"h":15.38,"l":15.06,"c":15.38,"v":1295600},{"d":"1995-06-20","o":15.44,"h":15.69,"l":15.38,"c":15.38,"v":1870200},{"d":"1995-06-21","o":15.44,"h":15.69,"l":15.44,"c":15.62,"v":1508000},{"d":"1995-06-22","o":15.75,"h":15.94,"l":15.69,"c":15.88,"v":1092600},{"d":"1995-06-23","o":15.81,"h":15.81,"l":15.62,"c":15.62,"v":933200},{"d":"1995-06-26","o":15.69,"h":15.75,"l":15.25,"c":15.25,"v":780800},{"d":"1995-06-27","o":15.25,"h":15.25,"l":14.69,"c":14.81,"v":905400},{"d":"1995-06-28","o":14.88,"h":14.94,"l":14.81,"c":14.88,"v":1029400},{"d":"1995-06-29","o":14.94,"h":14.94,"l":14.62,"c":14.69,"v":869200},{"d":"1995-06-30","o":14.75,"h":14.94,"l":14.75,"c":14.81,"v":1217400},{"d":"1995-07-03","o":14.88,"h":14.88,"l":14.62,"c":14.75,"v":730200},{"d":"1995-07-05","o":14.69,"h":14.91,"l":14.62,"c":14.88,"v":1147400},{"d":"1995-07-06","o":14.94,"h":15.5,"l":14.94,"c":15.5,"v":1549600},{"d":"1995-07-07","o":15.38,"h":15.81,"l":15.31,"c":15.75,"v":1575400},{"d":"1995-07-10","o":15.69,"h":15.94,"l":15.56,"c":15.88,"v":1461800},{"d":"1995-07-11","o":15.75,"h":15.88,"l":15.69,"c":15.88,"v":973600},{"d":"1995-07-12","o":15.81,"h":16.62,"l":15.81,"c":16.62,"v":8424200},{"d":"1995-07-13","o":16.44,"h":16.69,"l":16.06,"c":16.31,"v":5392800},{"d":"1995-07-14","o":16.12,"h":16.12,"l":15.06,"c":15.69,"v":6767800},{"d":"1995-07-17","o":15.5,"h":15.62,"l":15,"c":15.31,"v":4968200},{"d":"1995-07-18","o":15.25,"h":15.25,"l":14.88,"c":15.12,"v":8399400},{"d":"1995-07-19","o":14.88,"h":15.06,"l":14.69,"c":14.94,"v":5823400},{"d":"1995-07-20","o":14.69,"h":15.25,"l":14.62,"c":15.25,"v":6184800},{"d":"1995-07-21","o":15.25,"h":15.44,"l":15,"c":15.25,"v":5486800},{"d":"1995-07-24","o":15.12,"h":15.25,"l":14.81,"c":15,"v":4929000},{"d":"1995-07-25","o":14.88,"h":15.25,"l":14.88,"c":15.25,"v":5573600},{"d":"1995-07-26","o":15.31,"h":15.38,"l":15,"c":15,"v":5106200},{"d":"1995-07-27","o":15.12,"h":15.25,"l":15,"c":15.19,"v":2334800},{"d":"1995-07-28","o":15.56,"h":15.94,"l":15.44,"c":15.62,"v":7554200},{"d":"1995-07-31","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":2936000},{"d":"1995-08-01","o":15.62,"h":15.62,"l":15.06,"c":15.12,"v":4994800},{"d":"1995-08-02","o":15.38,"h":15.62,"l":15.19,"c":15.31,"v":4717200},{"d":"1995-08-03","o":15.12,"h":15.25,"l":15.06,"c":15.12,"v":2108200},{"d":"1995-08-04","o":15.25,"h":15.44,"l":15.19,"c":15.31,"v":2211400},{"d":"1995-08-07","o":15.31,"h":15.69,"l":15.31,"c":15.5,"v":1783400},{"d":"1995-08-08","o":15.5,"h":15.75,"l":15.5,"c":15.69,"v":2669800},{"d":"1995-08-09","o":15.75,"h":15.75,"l":15,"c":15,"v":2099800},{"d":"1995-08-10","o":15.12,"h":15.31,"l":14.94,"c":14.94,"v":2892600},{"d":"1995-08-11","o":15,"h":15.19,"l":15,"c":15.06,"v":1718000},{"d":"1995-08-14","o":15.5,"h":15.69,"l":15.38,"c":15.44,"v":1879000},{"d":"1995-08-15","o":15.31,"h":15.5,"l":15.31,"c":15.31,"v":1144400},{"d":"1995-08-16","o":15.44,"h":15.62,"l":15.31,"c":15.44,"v":1609400},{"d":"1995-08-17","o":15.31,"h":15.38,"l":15.12,"c":15.31,"v":2580000},{"d":"1995-08-18","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":2346400},{"d":"1995-08-21","o":15.75,"h":15.94,"l":15.75,"c":15.75,"v":2117400},{"d":"1995-08-22","o":15.88,"h":16.12,"l":15.75,"c":16.06,"v":1576200},{"d":"1995-08-23","o":15.94,"h":16,"l":15.88,"c":15.94,"v":2012400},{"d":"1995-08-24","o":15.81,"h":15.94,"l":15.81,"c":15.88,"v":986200},{"d":"1995-08-25","o":15.94,"h":16.31,"l":15.94,"c":16.31,"v":1525800},{"d":"1995-08-28","o":16.44,"h":16.88,"l":16.38,"c":16.88,"v":1558200},{"d":"1995-08-29","o":16.88,"h":16.94,"l":16.62,"c":16.88,"v":2335600},{"d":"1995-08-30","o":17,"h":17.25,"l":16.94,"c":17.12,"v":3083200},{"d":"1995-08-31","o":17.12,"h":17.12,"l":16.88,"c":16.94,"v":2391000},{"d":"1995-09-01","o":16.94,"h":17.56,"l":16.81,"c":17.44,"v":2482600},{"d":"1995-09-05","o":17.31,"h":17.31,"l":16.62,"c":16.69,"v":2763800},{"d":"1995-09-06","o":16.88,"h":17.25,"l":16.81,"c":16.94,"v":3349600},{"d":"1995-09-07","o":16.94,"h":17.06,"l":16.81,"c":16.81,"v":1356800},{"d":"1995-09-08","o":16.94,"h":16.94,"l":16.81,"c":16.94,"v":1148000},{"d":"1995-09-11","o":16.81,"h":16.94,"l":16.81,"c":16.88,"v":962600},{"d":"1995-09-12","o":16.88,"h":16.88,"l":16.62,"c":16.81,"v":5734000},{"d":"1995-09-13","o":16.75,"h":17.75,"l":16.75,"c":17.75,"v":3854400},{"d":"1995-09-14","o":17.62,"h":18,"l":17.56,"c":17.81,"v":1557200},{"d":"1995-09-15","o":18.38,"h":18.62,"l":17.94,"c":18.06,"v":3242400},{"d":"1995-09-18","o":17.75,"h":17.81,"l":17.56,"c":17.62,"v":1658200},{"d":"1995-09-19","o":17.62,"h":17.69,"l":17.12,"c":17.56,"v":1882000},{"d":"1995-09-20","o":17.56,"h":17.69,"l":17.44,"c":17.5,"v":870800},{"d":"1995-09-21","o":17.5,"h":17.5,"l":17,"c":17,"v":2733600},{"d":"1995-09-22","o":16.69,"h":17.12,"l":16.62,"c":17.06,"v":3559600},{"d":"1995-09-25","o":17,"h":17.5,"l":17,"c":17.44,"v":1820400},{"d":"1995-09-26","o":17.44,"h":17.56,"l":17.12,"c":17.12,"v":1980000},{"d":"1995-09-27","o":17.19,"h":17.44,"l":17.12,"c":17.12,"v":3974600},{"d":"1995-09-28","o":17.38,"h":17.88,"l":17.31,"c":17.81,"v":3361600},{"d":"1995-09-29","o":17.88,"h":17.94,"l":17.69,"c":17.69,"v":1936000},{"d":"1995-10-02","o":17.62,"h":17.72,"l":17.38,"c":17.38,"v":1604600},{"d":"1995-10-03","o":17.38,"h":17.56,"l":17.25,"c":17.5,"v":1969200},{"d":"1995-10-04","o":17.5,"h":17.5,"l":16.81,"c":16.88,"v":3284800},{"d":"1995-10-05","o":17,"h":17.75,"l":17,"c":17.38,"v":3766000},{"d":"1995-10-06","o":17.44,"h":17.56,"l":17.31,"c":17.31,"v":2229600},{"d":"1995-10-09","o":17.31,"h":17.38,"l":17.12,"c":17.38,"v":1021400},{"d":"1995-10-10","o":17.38,"h":17.38,"l":17,"c":17.12,"v":1542600},{"d":"1995-10-11","o":17.25,"h":17.62,"l":17.25,"c":17.62,"v":2175000},{"d":"1995-10-12","o":17.62,"h":17.88,"l":17.31,"c":17.75,"v":1717200},{"d":"1995-10-13","o":17.88,"h":18.06,"l":17.88,"c":17.88,"v":2383200},{"d":"1995-10-16","o":17.75,"h":18.69,"l":17.75,"c":18.69,"v":3291600},{"d":"1995-10-17","o":18.69,"h":18.88,"l":18.44,"c":18.88,"v":2280200},{"d":"1995-10-18","o":18.75,"h":18.94,"l":18.69,"c":18.88,"v":1930000},{"d":"1995-10-19","o":18.69,"h":19.75,"l":18.19,"c":19.5,"v":5784800},{"d":"1995-10-20","o":19.75,"h":20,"l":19.56,"c":19.62,"v":4656200},{"d":"1995-10-23","o":19.19,"h":19.81,"l":19.06,"c":19.12,"v":5215000},{"d":"1995-10-24","o":19.19,"h":19.25,"l":18.31,"c":18.75,"v":3231200},{"d":"1995-10-25","o":18.75,"h":18.94,"l":18.38,"c":18.44,"v":1802000},{"d":"1995-10-26","o":18.44,"h":18.75,"l":18,"c":18.38,"v":3147000},{"d":"1995-10-27","o":18.38,"h":18.5,"l":17.81,"c":18.44,"v":2506000},{"d":"1995-10-30","o":18.69,"h":18.88,"l":18.5,"c":18.81,"v":1647800},{"d":"1995-10-31","o":18.81,"h":18.88,"l":18.38,"c":18.38,"v":2271000},{"d":"1995-11-01","o":18.25,"h":19.06,"l":18.25,"c":19.06,"v":3863200},{"d":"1995-11-02","o":19.12,"h":19.38,"l":18.88,"c":19.38,"v":2952200},{"d":"1995-11-03","o":19.38,"h":19.5,"l":19.06,"c":19.44,"v":3014200},{"d":"1995-11-06","o":19.44,"h":19.56,"l":19.25,"c":19.31,"v":2111000},{"d":"1995-11-07","o":19.38,"h":19.38,"l":18.81,"c":18.88,"v":2057600},{"d":"1995-11-08","o":18.94,"h":19.69,"l":18.88,"c":19.44,"v":2428200},{"d":"1995-11-09","o":19.44,"h":19.5,"l":19.31,"c":19.38,"v":1982000},{"d":"1995-11-10","o":19.31,"h":19.56,"l":19.25,"c":19.44,"v":737600},{"d":"1995-11-13","o":19.44,"h":19.44,"l":19,"c":19.06,"v":932000},{"d":"1995-11-14","o":18.88,"h":19.19,"l":18.81,"c":19,"v":1099200},{"d":"1995-11-15","o":18.88,"h":19,"l":18.69,"c":19,"v":693400},{"d":"1995-11-16","o":19,"h":19.44,"l":18.81,"c":19.31,"v":1033600},{"d":"1995-11-17","o":19.31,"h":19.69,"l":19.19,"c":19.69,"v":1071200},{"d":"1995-11-20","o":19.62,"h":19.62,"l":19.38,"c":19.38,"v":1672000},{"d":"1995-11-21","o":19.31,"h":19.88,"l":19.31,"c":19.69,"v":945600},{"d":"1995-11-22","o":19.75,"h":19.75,"l":19.44,"c":19.56,"v":687200},{"d":"1995-11-24","o":19.62,"h":20,"l":19.56,"c":19.94,"v":419000},{"d":"1995-11-27","o":19.88,"h":19.94,"l":19.75,"c":19.75,"v":957200},{"d":"1995-11-28","o":19.56,"h":19.94,"l":19.56,"c":19.94,"v":1203800},{"d":"1995-11-29","o":19.94,"h":20.38,"l":19.88,"c":20.25,"v":2250200},{"d":"1995-11-30","o":20.25,"h":20.81,"l":20.19,"c":20.5,"v":2771200},{"d":"1995-12-01","o":20.44,"h":20.69,"l":20.31,"c":20.56,"v":2024400},{"d":"1995-12-04","o":20.38,"h":21.06,"l":20.31,"c":20.94,"v":2854600},{"d":"1995-12-05","o":20.81,"h":20.94,"l":20.31,"c":20.56,"v":1923200},{"d":"1995-12-06","o":20.56,"h":20.81,"l":20.25,"c":20.38,"v":1367800},{"d":"1995-12-07","o":20.44,"h":20.62,"l":20,"c":20.28,"v":1669400},{"d":"1995-12-08","o":20.12,"h":20.31,"l":19.44,"c":19.69,"v":1917400},{"d":"1995-12-11","o":19.88,"h":19.94,"l":19.5,"c":19.69,"v":2541400},{"d":"1995-12-12","o":19.69,"h":20,"l":19.69,"c":19.94,"v":1335000},{"d":"1995-12-13","o":19.88,"h":20.19,"l":19.88,"c":20,"v":1826400},{"d":"1995-12-14","o":19.94,"h":20,"l":19.88,"c":19.94,"v":1348600},{"d":"1995-12-15","o":19.94,"h":19.94,"l":19.69,"c":19.75,"v":3482200},{"d":"1995-12-18","o":19.75,"h":19.81,"l":19.69,"c":19.75,"v":1478600},{"d":"1995-12-19","o":19.75,"h":19.88,"l":19.56,"c":19.69,"v":1893000},{"d":"1995-12-20","o":19.81,"h":20.31,"l":19.5,"c":19.5,"v":2840800},{"d":"1995-12-21","o":19.5,"h":20.31,"l":19.5,"c":20.19,"v":1541000},{"d":"1995-12-22","o":20.06,"h":20.62,"l":20,"c":20.31,"v":2455400},{"d":"1995-12-26","o":20.31,"h":20.44,"l":20.25,"c":20.44,"v":648200},{"d":"1995-12-27","o":20.38,"h":20.88,"l":20.38,"c":20.81,"v":1670000},{"d":"1995-12-28","o":20.88,"h":21.19,"l":20.75,"c":20.88,"v":1864200},{"d":"1995-12-29","o":20.88,"h":20.94,"l":20.38,"c":20.56,"v":1168800},{"d":"1996-01-02","o":20.44,"h":21,"l":20.12,"c":20.19,"v":3209000},{"d":"1996-01-03","o":20.25,"h":20.56,"l":20.12,"c":20.12,"v":3553600},{"d":"1996-01-04","o":20.12,"h":20.88,"l":20.12,"c":20.62,"v":2409800},{"d":"1996-01-05","o":20.38,"h":20.94,"l":20.31,"c":20.75,"v":2083000},{"d":"1996-01-08","o":20.62,"h":21,"l":20.56,"c":20.81,"v":551800},{"d":"1996-01-09","o":20.69,"h":20.69,"l":20.06,"c":20.12,"v":1357000},{"d":"1996-01-10","o":19.75,"h":19.88,"l":18.69,"c":19.19,"v":2912000},{"d":"1996-01-11","o":19.44,"h":19.56,"l":19.31,"c":19.56,"v":4017600},{"d":"1996-01-12","o":19.56,"h":19.56,"l":19.12,"c":19.31,"v":2499600},{"d":"1996-01-15","o":19.31,"h":19.62,"l":19.25,"c":19.62,"v":2448400},{"d":"1996-01-16","o":19.62,"h":19.94,"l":19.62,"c":19.94,"v":1267600},{"d":"1996-01-17","o":20,"h":20.31,"l":20,"c":20.19,"v":1794800},{"d":"1996-01-18","o":20.19,"h":20.75,"l":19.75,"c":20,"v":3546800},{"d":"1996-01-19","o":19.88,"h":20,"l":19.69,"c":19.94,"v":2231600},{"d":"1996-01-22","o":19.81,"h":19.94,"l":19.75,"c":19.94,"v":813200},{"d":"1996-01-23","o":19.94,"h":19.94,"l":19.81,"c":19.94,"v":1310800},{"d":"1996-01-24","o":19.94,"h":20.31,"l":19.81,"c":20.12,"v":2584600},{"d":"1996-01-25","o":20.31,"h":20.81,"l":20.25,"c":20.69,"v":2901800},{"d":"1996-01-26","o":20.69,"h":21,"l":20.44,"c":20.94,"v":2443400},{"d":"1996-01-29","o":20.94,"h":21.44,"l":20.88,"c":21.38,"v":1659800},{"d":"1996-01-30","o":21.5,"h":21.62,"l":21.12,"c":21.5,"v":2920400},{"d":"1996-01-31","o":21.5,"h":22.06,"l":21.5,"c":21.75,"v":3678800},{"d":"1996-02-01","o":21.75,"h":21.94,"l":21.62,"c":21.94,"v":2669400},{"d":"1996-02-02","o":21.94,"h":21.94,"l":21.62,"c":21.75,"v":1306600},{"d":"1996-02-05","o":21.56,"h":21.94,"l":21.5,"c":21.5,"v":1468000},{"d":"1996-02-06","o":21.75,"h":22.31,"l":21.38,"c":22.19,"v":4066800},{"d":"1996-02-07","o":22.31,"h":22.38,"l":22,"c":22.25,"v":1807000},{"d":"1996-02-08","o":22.06,"h":22.19,"l":21.81,"c":22.06,"v":2175000},{"d":"1996-02-09","o":22.12,"h":22.25,"l":22,"c":22.25,"v":1254400},{"d":"1996-02-12","o":22.31,"h":22.44,"l":22.19,"c":22.38,"v":1481800},{"d":"1996-02-13","o":22.38,"h":23,"l":22.38,"c":22.88,"v":2293400},{"d":"1996-02-14","o":22.69,"h":22.81,"l":22.44,"c":22.44,"v":1672000},{"d":"1996-02-15","o":22.44,"h":22.5,"l":22.25,"c":22.38,"v":2347000},{"d":"1996-02-16","o":22.38,"h":22.44,"l":22.06,"c":22.12,"v":1969800},{"d":"1996-02-20","o":21.75,"h":21.94,"l":21.12,"c":21.5,"v":2402000},{"d":"1996-02-21","o":21.38,"h":22,"l":21.38,"c":21.56,"v":3030200},{"d":"1996-02-22","o":21.75,"h":22.69,"l":21.75,"c":22.5,"v":1775200},{"d":"1996-02-23","o":22.5,"h":22.81,"l":22.44,"c":22.75,"v":2219800},{"d":"1996-02-26","o":22.56,"h":22.56,"l":22.19,"c":22.31,"v":1752000},{"d":"1996-02-27","o":22.31,"h":22.38,"l":22,"c":22.12,"v":1802200},{"d":"1996-02-28","o":22.25,"h":22.56,"l":21.69,"c":21.94,"v":8327400},{"d":"1996-02-29","o":21.94,"h":22,"l":21.25,"c":21.44,"v":2157800},{"d":"1996-03-01","o":21.88,"h":21.94,"l":21.38,"c":21.88,"v":2255200},{"d":"1996-03-04","o":21.81,"h":21.94,"l":21.62,"c":21.81,"v":1415000},{"d":"1996-03-05","o":21.69,"h":21.81,"l":21.69,"c":21.81,"v":1195600},{"d":"1996-03-06","o":21.94,"h":22.19,"l":21.81,"c":21.94,"v":1149400},{"d":"1996-03-07","o":21.81,"h":22.06,"l":21.75,"c":22,"v":561800},{"d":"1996-03-08","o":21.5,"h":21.62,"l":20.38,"c":21,"v":3531800},{"d":"1996-03-11","o":20.88,"h":20.88,"l":20.25,"c":20.25,"v":4241400},{"d":"1996-03-12","o":20.38,"h":20.44,"l":19.88,"c":20.19,"v":4723400},{"d":"1996-03-13","o":20.31,"h":20.88,"l":20.31,"c":20.88,"v":1778400},{"d":"1996-03-14","o":20.88,"h":21.44,"l":20.88,"c":21.06,"v":1327400},{"d":"1996-03-15","o":21,"h":21,"l":20.25,"c":20.69,"v":2490800},{"d":"1996-03-18","o":20.62,"h":21.62,"l":20.62,"c":21.38,"v":1489400},{"d":"1996-03-19","o":21.38,"h":21.44,"l":20.56,"c":21,"v":2076600},{"d":"1996-03-20","o":21.06,"h":21.25,"l":20.69,"c":20.94,"v":1651400},{"d":"1996-03-21","o":21.25,"h":21.25,"l":20.75,"c":21,"v":1710200},{"d":"1996-03-22","o":21.12,"h":21.12,"l":20.75,"c":21.06,"v":1245400},{"d":"1996-03-25","o":21.06,"h":21.25,"l":20.94,"c":21.19,"v":2387200},{"d":"1996-03-26","o":21.56,"h":21.62,"l":21.19,"c":21.19,"v":1987600},{"d":"1996-03-27","o":21.44,"h":21.5,"l":20.88,"c":21,"v":1970000},{"d":"1996-03-28","o":20.81,"h":21.38,"l":20.81,"c":21.31,"v":3062200},{"d":"1996-03-29","o":21.44,"h":21.62,"l":21,"c":21,"v":2292600},{"d":"1996-04-01","o":21.06,"h":21.38,"l":20.94,"c":21.31,"v":1217600},{"d":"1996-04-02","o":21.38,"h":21.75,"l":21.38,"c":21.44,"v":2233800},{"d":"1996-04-03","o":21.5,"h":21.5,"l":21,"c":21.19,"v":855200},{"d":"1996-04-04","o":21.19,"h":21.19,"l":21.06,"c":21.12,"v":977000},{"d":"1996-04-08","o":20.62,"h":20.81,"l":20.56,"c":20.69,"v":2166400},{"d":"1996-04-09","o":20.81,"h":20.81,"l":20.5,"c":20.62,"v":2541600},{"d":"1996-04-10","o":20.5,"h":20.56,"l":19.31,"c":19.62,"v":3579800},{"d":"1996-04-11","o":19.56,"h":19.62,"l":18.75,"c":19.38,"v":7258600},{"d":"1996-04-12","o":19.38,"h":19.94,"l":19.38,"c":19.94,"v":1893400},{"d":"1996-04-15","o":19.81,"h":20.06,"l":19.5,"c":19.5,"v":1964600},{"d":"1996-04-16","o":19.75,"h":19.81,"l":19.5,"c":19.75,"v":1804400},{"d":"1996-04-17","o":19.88,"h":20.38,"l":19.81,"c":19.94,"v":1783400},{"d":"1996-04-18","o":20.31,"h":20.69,"l":20.25,"c":20.5,"v":2507800},{"d":"1996-04-19","o":20.81,"h":20.94,"l":20.62,"c":20.81,"v":1829800},{"d":"1996-04-22","o":20.88,"h":21,"l":20.5,"c":20.56,"v":1448800},{"d":"1996-04-23","o":20.25,"h":20.31,"l":19.75,"c":19.94,"v":2740400},{"d":"1996-04-24","o":20,"h":20.06,"l":19.75,"c":20,"v":1244200},{"d":"1996-04-25","o":20.12,"h":20.38,"l":19.69,"c":19.94,"v":1978000},{"d":"1996-04-26","o":19.88,"h":20,"l":19.62,"c":19.62,"v":1558400},{"d":"1996-04-29","o":19.56,"h":19.56,"l":19.44,"c":19.5,"v":1678600},{"d":"1996-04-30","o":19.62,"h":19.62,"l":19.38,"c":19.44,"v":2070400},{"d":"1996-05-01","o":19.31,"h":20,"l":19.25,"c":19.56,"v":2832800},{"d":"1996-05-02","o":19.38,"h":19.62,"l":19.19,"c":19.19,"v":2239000},{"d":"1996-05-03","o":19.25,"h":19.75,"l":19.19,"c":19.31,"v":2726800},{"d":"1996-05-06","o":19.25,"h":19.44,"l":19.12,"c":19.19,"v":1156800},{"d":"1996-05-07","o":19.19,"h":19.25,"l":18.94,"c":19,"v":1660200},{"d":"1996-05-08","o":18.94,"h":19.31,"l":18.69,"c":19.19,"v":4475400},{"d":"1996-05-09","o":19.31,"h":19.56,"l":19.31,"c":19.38,"v":2738600},{"d":"1996-05-10","o":19.62,"h":19.75,"l":19.5,"c":19.69,"v":2960600},{"d":"1996-05-13","o":19.75,"h":20,"l":19.5,"c":19.69,"v":1987000},{"d":"1996-05-14","o":19.69,"h":19.94,"l":19.56,"c":19.94,"v":3666800},{"d":"1996-05-15","o":19.94,"h":20.44,"l":19.69,"c":20,"v":2426200},{"d":"1996-05-16","o":20,"h":20.31,"l":19.94,"c":20.06,"v":2646200},{"d":"1996-05-17","o":20.12,"h":20.19,"l":19.88,"c":20,"v":2876600},{"d":"1996-05-20","o":20,"h":20.31,"l":19.94,"c":20.19,"v":3248800},{"d":"1996-05-21","o":20.31,"h":20.62,"l":20.19,"c":20.38,"v":2706600},{"d":"1996-05-22","o":20.5,"h":20.81,"l":20.5,"c":20.5,"v":2369800},{"d":"1996-05-23","o":20.69,"h":21,"l":20.69,"c":20.88,"v":1737000},{"d":"1996-05-24","o":20.94,"h":21.62,"l":20.94,"c":21.5,"v":1587000},{"d":"1996-05-28","o":21.5,"h":21.56,"l":21.19,"c":21.19,"v":1526600},{"d":"1996-05-29","o":21.06,"h":21.19,"l":20.5,"c":20.5,"v":1290600},{"d":"1996-05-30","o":20.5,"h":20.56,"l":20.19,"c":20.44,"v":4695200},{"d":"1996-05-31","o":20.5,"h":21.19,"l":20.44,"c":21.12,"v":3327400},{"d":"1996-06-03","o":21.06,"h":21.88,"l":21,"c":21.56,"v":2669800},{"d":"1996-06-04","o":22.19,"h":22.94,"l":22.19,"c":22.94,"v":4278400},{"d":"1996-06-05","o":22.81,"h":23.19,"l":22.44,"c":23.19,"v":3339400},{"d":"1996-06-06","o":23.19,"h":23.25,"l":22.81,"c":22.94,"v":1623600},{"d":"1996-06-07","o":22.25,"h":22.5,"l":22.12,"c":22.25,"v":2303400},{"d":"1996-06-10","o":22.25,"h":22.31,"l":22,"c":22.12,"v":1518000},{"d":"1996-06-11","o":22.12,"h":22.44,"l":21.75,"c":22,"v":2358000},{"d":"1996-06-12","o":22,"h":22.19,"l":21.56,"c":21.69,"v":2116200},{"d":"1996-06-13","o":21.75,"h":21.94,"l":21.62,"c":21.75,"v":2335200},{"d":"1996-06-14","o":21.88,"h":22,"l":21.81,"c":21.88,"v":2071800},{"d":"1996-06-17","o":21.88,"h":21.88,"l":21.56,"c":21.88,"v":1000800},{"d":"1996-06-18","o":21.88,"h":22.12,"l":21.5,"c":21.94,"v":2123600},{"d":"1996-06-19","o":21.94,"h":22.06,"l":21.62,"c":21.94,"v":1607200},{"d":"1996-06-20","o":22,"h":22.06,"l":21.31,"c":21.44,"v":2065400},{"d":"1996-06-21","o":21.69,"h":22,"l":21.62,"c":21.94,"v":2958200},{"d":"1996-06-24","o":22,"h":22.12,"l":21.81,"c":22.12,"v":1672200},{"d":"1996-06-25","o":22.19,"h":22.44,"l":22.12,"c":22.19,"v":1106800},{"d":"1996-06-26","o":22.12,"h":22.31,"l":22.06,"c":22.12,"v":1332600},{"d":"1996-06-27","o":22.12,"h":22.38,"l":21.94,"c":22.31,"v":1421400},{"d":"1996-06-28","o":22.5,"h":22.94,"l":22.5,"c":22.81,"v":1748000},{"d":"1996-07-01","o":23.19,"h":23.38,"l":23.06,"c":23.25,"v":2434200},{"d":"1996-07-02","o":23.19,"h":23.31,"l":23.12,"c":23.19,"v":1487400},{"d":"1996-07-03","o":23.19,"h":23.25,"l":22.75,"c":22.88,"v":1165400},{"d":"1996-07-05","o":22.38,"h":22.44,"l":22.19,"c":22.25,"v":949200},{"d":"1996-07-08","o":22,"h":22.06,"l":21.69,"c":21.94,"v":1535600},{"d":"1996-07-09","o":22,"h":22,"l":21.56,"c":21.88,"v":1412600},{"d":"1996-07-10","o":21.88,"h":21.88,"l":21.56,"c":21.69,"v":879800},{"d":"1996-07-11","o":21.62,"h":21.62,"l":20.88,"c":21.19,"v":1832800},{"d":"1996-07-12","o":21.06,"h":21.62,"l":20.88,"c":21.44,"v":1091800},{"d":"1996-07-15","o":21.12,"h":21.38,"l":20.75,"c":20.75,"v":950200},{"d":"1996-07-16","o":20.5,"h":21.38,"l":20.44,"c":20.94,"v":1935000},{"d":"1996-07-17","o":21.38,"h":21.38,"l":20.94,"c":21.06,"v":1128200},{"d":"1996-07-18","o":21.19,"h":21.81,"l":21,"c":21.56,"v":1887200},{"d":"1996-07-19","o":21.56,"h":21.56,"l":21,"c":21.12,"v":1344400},{"d":"1996-07-22","o":20.88,"h":21.38,"l":20.69,"c":21.31,"v":1577600},{"d":"1996-07-23","o":21.44,"h":21.56,"l":20.88,"c":21.19,"v":1512600},{"d":"1996-07-24","o":20.56,"h":21.38,"l":20.56,"c":21.38,"v":1529400},{"d":"1996-07-25","o":21.62,"h":21.81,"l":21.5,"c":21.81,"v":1766600},{"d":"1996-07-26","o":21.94,"h":22.44,"l":21.81,"c":22.31,"v":1582600},{"d":"1996-07-29","o":22.31,"h":22.56,"l":22.06,"c":22.5,"v":1135400},{"d":"1996-07-30","o":22.62,"h":22.69,"l":22.31,"c":22.5,"v":1038400},{"d":"1996-07-31","o":22.31,"h":22.44,"l":22.25,"c":22.38,"v":1178600},{"d":"1996-08-01","o":22.34,"h":22.62,"l":22.25,"c":22.62,"v":2065600},{"d":"1996-08-02","o":22.69,"h":23.5,"l":22.69,"c":23,"v":1868000},{"d":"1996-08-05","o":22.62,"h":23.12,"l":22.62,"c":23,"v":1009000},{"d":"1996-08-06","o":22.88,"h":23.19,"l":22.81,"c":23,"v":1288800},{"d":"1996-08-07","o":23,"h":23.12,"l":22.75,"c":23.06,"v":1431600},{"d":"1996-08-08","o":22.94,"h":23.12,"l":22.88,"c":23,"v":1102400},{"d":"1996-08-09","o":23.06,"h":23.12,"l":22.94,"c":23.06,"v":810200},{"d":"1996-08-12","o":23,"h":23.19,"l":22.81,"c":23.12,"v":987200},{"d":"1996-08-13","o":22.94,"h":23,"l":22.75,"c":22.81,"v":1483400},{"d":"1996-08-14","o":22.75,"h":22.88,"l":22.56,"c":22.88,"v":620200},{"d":"1996-08-15","o":22.81,"h":22.81,"l":22.44,"c":22.5,"v":593600},{"d":"1996-08-16","o":22.62,"h":22.94,"l":22.62,"c":22.88,"v":797000},{"d":"1996-08-19","o":23,"h":23,"l":22.88,"c":23,"v":672400},{"d":"1996-08-20","o":22.75,"h":22.75,"l":22.38,"c":22.62,"v":1239400},{"d":"1996-08-21","o":22.69,"h":23.12,"l":22.69,"c":23.06,"v":1007800},{"d":"1996-08-22","o":23.12,"h":23.5,"l":23.12,"c":23.44,"v":1385600},{"d":"1996-08-23","o":23.19,"h":23.44,"l":22.88,"c":23.12,"v":1481800},{"d":"1996-08-26","o":23.06,"h":23.06,"l":22.56,"c":22.69,"v":560200},{"d":"1996-08-27","o":22.81,"h":23.25,"l":22.62,"c":23.25,"v":1515000},{"d":"1996-08-28","o":23.06,"h":23.25,"l":22.69,"c":22.88,"v":1162800},{"d":"1996-08-29","o":22.88,"h":22.88,"l":22.56,"c":22.62,"v":1741600},{"d":"1996-08-30","o":22.5,"h":22.5,"l":21.75,"c":22.31,"v":1162800},{"d":"1996-09-03","o":22.12,"h":22.5,"l":21.81,"c":22.38,"v":1643400},{"d":"1996-09-04","o":23,"h":23.44,"l":22.91,"c":23.44,"v":1787000},{"d":"1996-09-05","o":23.19,"h":23.31,"l":22.81,"c":22.88,"v":1502200},{"d":"1996-09-06","o":23.06,"h":23.38,"l":22.88,"c":23.12,"v":577200},{"d":"1996-09-09","o":23.25,"h":23.69,"l":23.19,"c":23.69,"v":1047200},{"d":"1996-09-10","o":23.69,"h":23.69,"l":23.31,"c":23.5,"v":925400},{"d":"1996-09-11","o":23.31,"h":23.88,"l":23.25,"c":23.81,"v":937600},{"d":"1996-09-12","o":23.88,"h":24,"l":23.75,"c":23.81,"v":1635400},{"d":"1996-09-13","o":24,"h":24.44,"l":23.94,"c":24.38,"v":2472800},{"d":"1996-09-16","o":23.88,"h":24.62,"l":23.88,"c":24.56,"v":2050400},{"d":"1996-09-17","o":24.44,"h":24.5,"l":24.19,"c":24.31,"v":1053800},{"d":"1996-09-18","o":24.31,"h":24.31,"l":23.94,"c":24.12,"v":863400},{"d":"1996-09-19","o":24,"h":24.06,"l":23.88,"c":23.94,"v":827400},{"d":"1996-09-20","o":24.06,"h":24.5,"l":23.94,"c":24.5,"v":2267200},{"d":"1996-09-23","o":24.38,"h":24.5,"l":24.25,"c":24.44,"v":1789400},{"d":"1996-09-24","o":24.38,"h":24.56,"l":24.25,"c":24.44,"v":1630000},{"d":"1996-09-25","o":24.44,"h":24.44,"l":23.81,"c":24,"v":1213600},{"d":"1996-09-26","o":23.88,"h":24.5,"l":23.69,"c":24,"v":2214000},{"d":"1996-09-27","o":24.12,"h":24.44,"l":23.81,"c":24.38,"v":1156800},{"d":"1996-09-30","o":24.56,"h":24.88,"l":24.44,"c":24.62,"v":1574000},{"d":"1996-10-01","o":24.5,"h":24.88,"l":24.38,"c":24.75,"v":2444000},{"d":"1996-10-02","o":24.81,"h":25.25,"l":24.81,"c":25.25,"v":2972800},{"d":"1996-10-03","o":25,"h":25,"l":24.44,"c":24.81,"v":2282400},{"d":"1996-10-04","o":25.25,"h":25.25,"l":25,"c":25.25,"v":2544000},{"d":"1996-10-07","o":25.25,"h":25.31,"l":25.12,"c":25.31,"v":1011400},{"d":"1996-10-08","o":25.38,"h":26.19,"l":25.38,"c":26,"v":4857600},{"d":"1996-10-09","o":25.88,"h":26.06,"l":25.69,"c":25.94,"v":2148200},{"d":"1996-10-10","o":26,"h":26.12,"l":25.94,"c":26.06,"v":1412000},{"d":"1996-10-11","o":26.19,"h":26.56,"l":26.12,"c":26.12,"v":1929800},{"d":"1996-10-14","o":26.06,"h":26.31,"l":25.94,"c":26.12,"v":1070800},{"d":"1996-10-15","o":26.25,"h":26.25,"l":25.81,"c":25.88,"v":1907800},{"d":"1996-10-16","o":25.81,"h":25.81,"l":25.38,"c":25.69,"v":1795000},{"d":"1996-10-17","o":25.94,"h":27.62,"l":25.94,"c":27.31,"v":5530800},{"d":"1996-10-18","o":27.5,"h":27.5,"l":27,"c":27.31,"v":2716400},{"d":"1996-10-21","o":27.12,"h":27.19,"l":26.56,"c":26.81,"v":1118800},{"d":"1996-10-22","o":26.69,"h":27,"l":26.5,"c":26.81,"v":883000},{"d":"1996-10-23","o":26.81,"h":27.31,"l":26.62,"c":27.31,"v":1079200},{"d":"1996-10-24","o":27.12,"h":27.75,"l":27.12,"c":27.38,"v":1221400},{"d":"1996-10-25","o":27.25,"h":27.56,"l":27.19,"c":27.38,"v":1663400},{"d":"1996-10-28","o":27.5,"h":27.62,"l":27.06,"c":27.06,"v":1210200},{"d":"1996-10-29","o":27.12,"h":28.06,"l":27,"c":27.88,"v":2166200},{"d":"1996-10-30","o":27.88,"h":28.06,"l":27.75,"c":27.88,"v":2171000},{"d":"1996-10-31","o":27.75,"h":28.12,"l":27.75,"c":28,"v":1419000},{"d":"1996-11-01","o":28.06,"h":28.19,"l":27.75,"c":27.88,"v":3385400},{"d":"1996-11-04","o":27.88,"h":28,"l":27.75,"c":27.81,"v":1432200},{"d":"1996-11-05","o":27.81,"h":28,"l":27.81,"c":27.88,"v":1767600},{"d":"1996-11-06","o":27.94,"h":28.38,"l":27.88,"c":28.25,"v":2412400},{"d":"1996-11-07","o":27.94,"h":28.69,"l":27.94,"c":28.44,"v":1347000},{"d":"1996-11-08","o":28.38,"h":28.69,"l":28.25,"c":28.56,"v":1339800},{"d":"1996-11-11","o":28.5,"h":28.88,"l":28.5,"c":28.69,"v":987600},{"d":"1996-11-12","o":28.75,"h":28.94,"l":28.69,"c":28.94,"v":1371400},{"d":"1996-11-13","o":29.19,"h":29.56,"l":28.75,"c":29.12,"v":1780000},{"d":"1996-11-14","o":28.75,"h":28.94,"l":28.56,"c":28.88,"v":1103000},{"d":"1996-11-15","o":29.19,"h":29.19,"l":28.88,"c":29,"v":1502000},{"d":"1996-11-18","o":28.81,"h":29,"l":28.69,"c":28.88,"v":686600},{"d":"1996-11-19","o":28.81,"h":29.25,"l":28.69,"c":29.19,"v":1247800},{"d":"1996-11-20","o":29.19,"h":29.19,"l":28.94,"c":29.06,"v":956800},{"d":"1996-11-21","o":29.12,"h":29.56,"l":29,"c":29.56,"v":1688400},{"d":"1996-11-22","o":29.56,"h":29.75,"l":29.25,"c":29.56,"v":1670400},{"d":"1996-11-25","o":29.31,"h":29.81,"l":29.31,"c":29.81,"v":1859600},{"d":"1996-11-26","o":30,"h":30.31,"l":29.81,"c":30.12,"v":1711600},{"d":"1996-11-27","o":30,"h":30.06,"l":29.69,"c":30.06,"v":1182000},{"d":"1996-11-29","o":29.94,"h":30.12,"l":29.94,"c":30.12,"v":583800},{"d":"1996-12-02","o":29.88,"h":30.25,"l":29.88,"c":30.06,"v":1288000},{"d":"1996-12-03","o":30,"h":30.38,"l":29.88,"c":29.94,"v":2025400},{"d":"1996-12-04","o":29.5,"h":29.62,"l":29.25,"c":29.44,"v":2766400},{"d":"1996-12-05","o":29.31,"h":29.62,"l":29.25,"c":29.31,"v":1352000},{"d":"1996-12-06","o":28.5,"h":28.88,"l":28.38,"c":28.69,"v":2519400},{"d":"1996-12-09","o":28.81,"h":29.12,"l":28.81,"c":28.94,"v":1603400},{"d":"1996-12-10","o":29.12,"h":29.38,"l":28.88,"c":29,"v":1153200},{"d":"1996-12-11","o":28.62,"h":28.81,"l":28.44,"c":28.81,"v":1995200},{"d":"1996-12-12","o":29.06,"h":29.5,"l":28.19,"c":28.19,"v":1940600},{"d":"1996-12-13","o":28,"h":28.38,"l":27.62,"c":28.12,"v":2291800},{"d":"1996-12-16","o":28.81,"h":28.94,"l":27.75,"c":27.94,"v":2157200},{"d":"1996-12-17","o":27.69,"h":27.88,"l":27.44,"c":27.56,"v":2216200},{"d":"1996-12-18","o":28.5,"h":28.5,"l":28.12,"c":28.31,"v":1836000},{"d":"1996-12-19","o":28.56,"h":29.88,"l":28.44,"c":29.5,"v":2445800},{"d":"1996-12-20","o":30.44,"h":30.44,"l":29.62,"c":29.62,"v":2598000},{"d":"1996-12-23","o":29.88,"h":30,"l":29.38,"c":29.38,"v":744800},{"d":"1996-12-24","o":29.25,"h":29.31,"l":29.06,"c":29.19,"v":392800},{"d":"1996-12-26","o":29.25,"h":29.88,"l":29.25,"c":29.88,"v":1243600},{"d":"1996-12-27","o":30.06,"h":30.19,"l":29.69,"c":29.94,"v":640600},{"d":"1996-12-30","o":30,"h":30.19,"l":29.56,"c":29.62,"v":1120400},{"d":"1996-12-31","o":29.56,"h":29.56,"l":28.5,"c":28.94,"v":1226200},{"d":"1997-01-02","o":28.81,"h":28.94,"l":28.12,"c":28.56,"v":1692400},{"d":"1997-01-03","o":29,"h":29.81,"l":29,"c":29.5,"v":1951600},{"d":"1997-01-06","o":29.81,"h":29.94,"l":29.12,"c":29.25,"v":1212200},{"d":"1997-01-07","o":29.19,"h":29.81,"l":28.94,"c":29.56,"v":1884400},{"d":"1997-01-08","o":29.75,"h":29.81,"l":29.5,"c":29.75,"v":1486600},{"d":"1997-01-09","o":29.88,"h":30.94,"l":29.88,"c":30.56,"v":3946200},{"d":"1997-01-10","o":30.12,"h":30.69,"l":29.94,"c":30.69,"v":3038200},{"d":"1997-01-13","o":30.75,"h":30.94,"l":30.06,"c":30.12,"v":1067800},{"d":"1997-01-14","o":30.5,"h":31.38,"l":30.5,"c":31.25,"v":1647000},{"d":"1997-01-15","o":31.31,"h":31.62,"l":31.31,"c":31.62,"v":1860200},{"d":"1997-01-16","o":31.56,"h":31.62,"l":31.12,"c":31.25,"v":1796200},{"d":"1997-01-17","o":31.25,"h":31.25,"l":30.94,"c":30.94,"v":1557400},{"d":"1997-01-20","o":30.94,"h":31.88,"l":30.94,"c":31.38,"v":1933200},{"d":"1997-01-21","o":31.25,"h":31.81,"l":31.12,"c":31.62,"v":1683800},{"d":"1997-01-22","o":31.62,"h":32.94,"l":31.56,"c":32.88,"v":3500600},{"d":"1997-01-23","o":32.69,"h":33,"l":32.31,"c":32.31,"v":2220800},{"d":"1997-01-24","o":32.31,"h":32.38,"l":31.56,"c":31.81,"v":1988000},{"d":"1997-01-27","o":31.38,"h":31.44,"l":30.94,"c":31,"v":1376400},{"d":"1997-01-28","o":31.31,"h":32,"l":31.19,"c":31.19,"v":2984600},{"d":"1997-01-29","o":31.12,"h":31.94,"l":31,"c":31.94,"v":1220000},{"d":"1997-01-30","o":32,"h":32.81,"l":32,"c":32.62,"v":1878600},{"d":"1997-01-31","o":32.75,"h":33.5,"l":32.69,"c":32.81,"v":2339000},{"d":"1997-02-03","o":33,"h":33.06,"l":32.5,"c":32.56,"v":1940600},{"d":"1997-02-04","o":32.44,"h":32.5,"l":32.25,"c":32.44,"v":1133600},{"d":"1997-02-05","o":32.5,"h":32.75,"l":31.19,"c":31.94,"v":2101600},{"d":"1997-02-06","o":32.5,"h":32.62,"l":31.81,"c":31.88,"v":2581000},{"d":"1997-02-07","o":31.5,"h":31.88,"l":31.25,"c":31.62,"v":3866000},{"d":"1997-02-10","o":31.62,"h":32.62,"l":31.62,"c":32.44,"v":3214400},{"d":"1997-02-11","o":32.5,"h":32.56,"l":32.06,"c":32.5,"v":1245400},{"d":"1997-02-12","o":32.5,"h":32.69,"l":32.31,"c":32.44,"v":1705000},{"d":"1997-02-13","o":32.56,"h":33.75,"l":32.44,"c":33.62,"v":2418400},{"d":"1997-02-14","o":33.69,"h":33.94,"l":33.5,"c":33.81,"v":1418400},{"d":"1997-02-18","o":33.94,"h":34,"l":33.38,"c":33.62,"v":1362800},{"d":"1997-02-19","o":33.62,"h":33.69,"l":33.19,"c":33.38,"v":1496400},{"d":"1997-02-20","o":33.06,"h":33.44,"l":32.81,"c":33,"v":1455800},{"d":"1997-02-21","o":33.12,"h":33.19,"l":32.81,"c":33.06,"v":1506000},{"d":"1997-02-24","o":32.88,"h":33.38,"l":32.75,"c":33.38,"v":1148200},{"d":"1997-02-25","o":33.38,"h":33.62,"l":33.12,"c":33.56,"v":1579800},{"d":"1997-02-26","o":33.38,"h":33.69,"l":32.62,"c":32.62,"v":1646400},{"d":"1997-02-27","o":32.94,"h":33.19,"l":32.56,"c":32.56,"v":1238800},{"d":"1997-02-28","o":32.12,"h":32.12,"l":31.69,"c":31.69,"v":2700600},{"d":"1997-03-03","o":31.56,"h":31.75,"l":31.38,"c":31.69,"v":1542400},{"d":"1997-03-04","o":31.69,"h":32.19,"l":31.69,"c":31.69,"v":1111400},{"d":"1997-03-05","o":31.56,"h":32,"l":31.31,"c":32,"v":1135800},{"d":"1997-03-06","o":32.25,"h":32.88,"l":32.25,"c":32.62,"v":1520400},{"d":"1997-03-07","o":32.94,"h":33.75,"l":32.94,"c":33.5,"v":1899800},{"d":"1997-03-10","o":33.38,"h":33.5,"l":33.12,"c":33.44,"v":2087200},{"d":"1997-03-11","o":33.56,"h":34.12,"l":33.5,"c":33.62,"v":1850000},{"d":"1997-03-12","o":33.5,"h":34,"l":33.31,"c":33.31,"v":1377400},{"d":"1997-03-13","o":33.31,"h":33.31,"l":31.94,"c":32.19,"v":2111800},{"d":"1997-03-14","o":32.5,"h":32.88,"l":32.38,"c":32.38,"v":1406000},{"d":"1997-03-17","o":32.38,"h":32.5,"l":31.94,"c":32.25,"v":2179200},{"d":"1997-03-18","o":32.5,"h":32.56,"l":31.81,"c":31.88,"v":1954000},{"d":"1997-03-19","o":32.12,"h":32.19,"l":31.81,"c":32.12,"v":1344200},{"d":"1997-03-20","o":32.06,"h":32.12,"l":31.44,"c":32,"v":1847800},{"d":"1997-03-21","o":32.19,"h":32.44,"l":31.88,"c":32.06,"v":1822800},{"d":"1997-03-24","o":32.19,"h":32.38,"l":31.81,"c":32.31,"v":1149000},{"d":"1997-03-25","o":32.44,"h":32.88,"l":32,"c":32.12,"v":1266600},{"d":"1997-03-26","o":32.06,"h":32.12,"l":31.81,"c":31.81,"v":1601800},{"d":"1997-03-27","o":32,"h":32,"l":30.75,"c":31.19,"v":1880400},{"d":"1997-03-31","o":31.25,"h":31.38,"l":29.69,"c":29.69,"v":3325200},{"d":"1997-04-01","o":29.5,"h":30.75,"l":29.5,"c":30.25,"v":3107000},{"d":"1997-04-02","o":30.12,"h":30.25,"l":29.94,"c":29.94,"v":2407000},{"d":"1997-04-03","o":29.81,"h":30.25,"l":29.81,"c":29.94,"v":1995200},{"d":"1997-04-04","o":29.81,"h":29.94,"l":29.31,"c":29.94,"v":1655000},{"d":"1997-04-07","o":30.19,"h":31,"l":30.19,"c":30.31,"v":1237400},{"d":"1997-04-08","o":30.38,"h":31.06,"l":30.31,"c":31,"v":1459600},{"d":"1997-04-09","o":31.06,"h":31.12,"l":30.75,"c":30.88,"v":1358000},{"d":"1997-04-10","o":30.88,"h":31.12,"l":30.88,"c":30.94,"v":1073600},{"d":"1997-04-11","o":30.31,"h":30.62,"l":30.25,"c":30.25,"v":1807200},{"d":"1997-04-14","o":30.12,"h":30.12,"l":29.75,"c":30,"v":1162800},{"d":"1997-04-15","o":30.25,"h":30.75,"l":30.25,"c":30.69,"v":1546600},{"d":"1997-04-16","o":30.69,"h":30.94,"l":30.62,"c":30.94,"v":1311800},{"d":"1997-04-17","o":30.94,"h":31.81,"l":30.88,"c":31.75,"v":1552600},{"d":"1997-04-18","o":31.75,"h":32.06,"l":31.69,"c":31.75,"v":1185000},{"d":"1997-04-21","o":31.75,"h":31.75,"l":30.44,"c":30.81,"v":1295400},{"d":"1997-04-22","o":31.06,"h":31.44,"l":30.75,"c":31.19,"v":1631800},{"d":"1997-04-23","o":31.12,"h":31.5,"l":30.75,"c":31.06,"v":1431000},{"d":"1997-04-24","o":31.19,"h":31.31,"l":30.31,"c":30.81,"v":953200},{"d":"1997-04-25","o":30.81,"h":30.94,"l":30.44,"c":30.56,"v":531600},{"d":"1997-04-28","o":30.56,"h":31.31,"l":30.25,"c":31.31,"v":2180200},{"d":"1997-04-29","o":31.88,"h":32.81,"l":31.62,"c":32.62,"v":2095200},{"d":"1997-04-30","o":32.44,"h":32.81,"l":31.94,"c":32.69,"v":2024400},{"d":"1997-05-01","o":32.44,"h":32.56,"l":32.19,"c":32.38,"v":1135000},{"d":"1997-05-02","o":32.5,"h":33.38,"l":32.31,"c":33.31,"v":1181800},{"d":"1997-05-05","o":33.56,"h":34.06,"l":33.25,"c":33.62,"v":1708600},{"d":"1997-05-06","o":33.69,"h":34.62,"l":33.62,"c":34.44,"v":2082200},{"d":"1997-05-07","o":34.12,"h":34.25,"l":32.75,"c":32.75,"v":1295000},{"d":"1997-05-08","o":32.62,"h":33.62,"l":32.38,"c":33,"v":1492000},{"d":"1997-05-09","o":33.31,"h":33.88,"l":32.81,"c":33.5,"v":1112600},{"d":"1997-05-12","o":33.69,"h":34.44,"l":33.69,"c":34.25,"v":1824200},{"d":"1997-05-13","o":34.44,"h":34.44,"l":33.5,"c":33.5,"v":1736400},{"d":"1997-05-14","o":33.75,"h":34.56,"l":33.75,"c":34.44,"v":1570600},{"d":"1997-05-15","o":34.25,"h":35,"l":34.12,"c":34.94,"v":936800},{"d":"1997-05-16","o":34.94,"h":34.94,"l":34.12,"c":34.38,"v":1922600},{"d":"1997-05-19","o":34.38,"h":34.94,"l":34.25,"c":34.88,"v":1017400},{"d":"1997-05-20","o":34.62,"h":35.31,"l":34.31,"c":35.31,"v":1526400},{"d":"1997-05-21","o":35.31,"h":35.44,"l":34.69,"c":35.06,"v":1600400},{"d":"1997-05-22","o":34.94,"h":35.06,"l":34.56,"c":34.88,"v":742400},{"d":"1997-05-23","o":34.94,"h":35.56,"l":34.94,"c":35.38,"v":627600},{"d":"1997-05-27","o":35,"h":35.19,"l":34.69,"c":34.88,"v":1361800},{"d":"1997-05-28","o":34.69,"h":35.31,"l":34.56,"c":35.19,"v":1280600},{"d":"1997-05-29","o":35.31,"h":35.56,"l":35.19,"c":35.25,"v":1526600},{"d":"1997-05-30","o":35.19,"h":36.81,"l":34.69,"c":36.81,"v":2125400},{"d":"1997-06-02","o":36.75,"h":36.75,"l":35.69,"c":35.69,"v":1773000},{"d":"1997-06-03","o":35.25,"h":36.06,"l":35.25,"c":35.31,"v":2228800},{"d":"1997-06-04","o":35.19,"h":35.25,"l":34.5,"c":34.75,"v":1335600},{"d":"1997-06-05","o":35,"h":35.38,"l":34.75,"c":34.94,"v":2153200},{"d":"1997-06-06","o":34.88,"h":35.69,"l":34.88,"c":35.5,"v":1953200},{"d":"1997-06-09","o":35.5,"h":37.12,"l":35.5,"c":36.88,"v":2203000},{"d":"1997-06-10","o":36.94,"h":37.62,"l":36.94,"c":37.56,"v":2170200},{"d":"1997-06-11","o":37.38,"h":37.56,"l":37.12,"c":37.44,"v":1159400},{"d":"1997-06-12","o":37.5,"h":38.19,"l":37.25,"c":37.69,"v":1922400},{"d":"1997-06-13","o":38,"h":38.5,"l":37.56,"c":37.56,"v":1591200},{"d":"1997-06-16","o":37.56,"h":38.31,"l":37.56,"c":38.12,"v":1020600},{"d":"1997-06-17","o":37.88,"h":38.44,"l":37.5,"c":37.5,"v":1359400},{"d":"1997-06-18","o":37.62,"h":37.62,"l":36.81,"c":36.94,"v":2115000},{"d":"1997-06-19","o":37.06,"h":38.25,"l":36.75,"c":38,"v":5607000},{"d":"1997-06-20","o":37.88,"h":37.94,"l":37.19,"c":37.19,"v":1943000},{"d":"1997-06-23","o":36.81,"h":37.25,"l":36,"c":36,"v":1600400},{"d":"1997-06-24","o":36.5,"h":37.69,"l":36.12,"c":37.44,"v":2813000},{"d":"1997-06-25","o":38,"h":38,"l":37,"c":37.12,"v":1776600},{"d":"1997-06-26","o":37.06,"h":37.69,"l":36.94,"c":37,"v":1325800},{"d":"1997-06-27","o":37.25,"h":37.56,"l":37.06,"c":37.06,"v":1396000},{"d":"1997-06-30","o":37.22,"h":37.47,"l":36.31,"c":36.5,"v":2345000},{"d":"1997-07-01","o":36.5,"h":37.59,"l":36.31,"c":37,"v":1719200},{"d":"1997-07-02","o":37.62,"h":38.25,"l":37.38,"c":38.06,"v":1297000},{"d":"1997-07-03","o":38.19,"h":38.94,"l":38.19,"c":38.75,"v":702600},{"d":"1997-07-07","o":38.75,"h":39,"l":38.25,"c":38.25,"v":1248200},{"d":"1997-07-08","o":38.25,"h":39,"l":38.12,"c":39,"v":1479200},{"d":"1997-07-09","o":38.75,"h":39.12,"l":38,"c":38.19,"v":1629600},{"d":"1997-07-10","o":38.06,"h":38.94,"l":38,"c":38.69,"v":1192600},{"d":"1997-07-11","o":38.94,"h":39.25,"l":38.75,"c":39.09,"v":1176400},{"d":"1997-07-14","o":39.44,"h":39.44,"l":38,"c":38.88,"v":726600},{"d":"1997-07-15","o":38.84,"h":38.84,"l":38.12,"c":38.41,"v":1646000},{"d":"1997-07-16","o":38.38,"h":38.62,"l":38.25,"c":38.5,"v":1350000},{"d":"1997-07-17","o":38.5,"h":38.5,"l":37.53,"c":37.78,"v":1024200},{"d":"1997-07-18","o":37.66,"h":37.75,"l":37,"c":37.28,"v":1990000},{"d":"1997-07-21","o":37.38,"h":38.38,"l":37.25,"c":38.19,"v":825000},{"d":"1997-07-22","o":38,"h":38.56,"l":37.59,"c":38.44,"v":2675400},{"d":"1997-07-23","o":38.5,"h":38.88,"l":38.12,"c":38.56,"v":1800400},{"d":"1997-07-24","o":38.81,"h":39.09,"l":37.94,"c":38.91,"v":951400},{"d":"1997-07-25","o":39.19,"h":39.34,"l":38.56,"c":38.84,"v":1572400},{"d":"1997-07-28","o":38.81,"h":39.69,"l":38.81,"c":39.38,"v":1086200},{"d":"1997-07-29","o":39.38,"h":39.81,"l":39.25,"c":39.69,"v":984400},{"d":"1997-07-30","o":39.69,"h":39.97,"l":39.16,"c":39.59,"v":1401400},{"d":"1997-07-31","o":39.72,"h":39.81,"l":39.31,"c":39.5,"v":1048800},{"d":"1997-08-01","o":39.44,"h":39.5,"l":38.16,"c":38.81,"v":2140800},{"d":"1997-08-04","o":38.69,"h":38.91,"l":38.44,"c":38.84,"v":1280800},{"d":"1997-08-05","o":38.91,"h":39,"l":38.16,"c":38.38,"v":830200},{"d":"1997-08-06","o":38.25,"h":38.88,"l":37.75,"c":38.09,"v":1907800},{"d":"1997-08-07","o":38.28,"h":38.66,"l":37.72,"c":38.06,"v":1710600},{"d":"1997-08-08","o":37.5,"h":37.91,"l":36.59,"c":37.06,"v":1651200},{"d":"1997-08-11","o":37.19,"h":37.78,"l":36.97,"c":37.5,"v":1502800},{"d":"1997-08-12","o":37.62,"h":37.88,"l":36.34,"c":36.53,"v":1605600},{"d":"1997-08-13","o":37.38,"h":37.41,"l":36.62,"c":36.78,"v":2026000},{"d":"1997-08-14","o":37.03,"h":37.22,"l":36.06,"c":36.41,"v":1374600},{"d":"1997-08-15","o":36.56,"h":36.94,"l":35.5,"c":35.5,"v":2112200},{"d":"1997-08-18","o":35.88,"h":36.81,"l":35.84,"c":36.81,"v":2182200},{"d":"1997-08-19","o":37.12,"h":38.19,"l":37.06,"c":38.16,"v":2110200},{"d":"1997-08-20","o":38.03,"h":38.72,"l":37.94,"c":38.69,"v":1752400},{"d":"1997-08-21","o":38.88,"h":38.88,"l":37.75,"c":38.06,"v":2607800},{"d":"1997-08-22","o":37.88,"h":37.97,"l":37.25,"c":37.88,"v":1535400},{"d":"1997-08-25","o":38,"h":38.03,"l":37.38,"c":37.56,"v":1884400},{"d":"1997-08-26","o":37.5,"h":38,"l":37.47,"c":37.66,"v":1422000},{"d":"1997-08-27","o":37.41,"h":37.53,"l":37.16,"c":37.28,"v":1280800},{"d":"1997-08-28","o":37,"h":37.66,"l":36.97,"c":37.16,"v":1199200},{"d":"1997-08-29","o":36.94,"h":37.03,"l":36.5,"c":36.53,"v":2023600},{"d":"1997-09-02","o":36.56,"h":37.81,"l":36.56,"c":37.81,"v":2301000},{"d":"1997-09-03","o":38.19,"h":38.69,"l":37.88,"c":37.94,"v":1320200},{"d":"1997-09-04","o":37.91,"h":37.94,"l":37.41,"c":37.66,"v":1407200},{"d":"1997-09-05","o":38,"h":38.09,"l":37.12,"c":37.66,"v":1389800},{"d":"1997-09-08","o":38.06,"h":38.31,"l":37.88,"c":38.25,"v":1116000},{"d":"1997-09-09","o":38.12,"h":38.12,"l":37.66,"c":37.78,"v":1029000},{"d":"1997-09-10","o":37.66,"h":37.75,"l":37.38,"c":37.44,"v":1269000},{"d":"1997-09-11","o":37.31,"h":37.38,"l":35.47,"c":36.5,"v":5188800},{"d":"1997-09-12","o":36.75,"h":36.97,"l":36.44,"c":36.97,"v":1611600},{"d":"1997-09-15","o":37,"h":37.22,"l":36.31,"c":36.31,"v":1565000},{"d":"1997-09-16","o":36.75,"h":37.72,"l":36.44,"c":37.66,"v":2354800},{"d":"1997-09-17","o":38.25,"h":38.38,"l":37.88,"c":38.31,"v":2103200},{"d":"1997-09-18","o":38.31,"h":39.47,"l":38.22,"c":38.31,"v":2169600},{"d":"1997-09-19","o":38,"h":38.25,"l":37.75,"c":37.81,"v":2649600},{"d":"1997-09-22","o":37.69,"h":37.69,"l":37.25,"c":37.34,"v":2645200},{"d":"1997-09-23","o":37.62,"h":38.34,"l":37.56,"c":37.94,"v":2003200},{"d":"1997-09-24","o":38,"h":39,"l":37.97,"c":38.28,"v":2422200},{"d":"1997-09-25","o":38.03,"h":38.5,"l":37.88,"c":37.97,"v":1779000},{"d":"1997-09-26","o":38.28,"h":39,"l":38.28,"c":38.94,"v":1723000},{"d":"1997-09-29","o":38.62,"h":40.56,"l":38.41,"c":40.09,"v":2058200},{"d":"1997-09-30","o":40.09,"h":40.41,"l":39.5,"c":40.06,"v":1947000},{"d":"1997-10-01","o":40.34,"h":41.38,"l":40.25,"c":40.5,"v":2377800},{"d":"1997-10-02","o":40.66,"h":40.94,"l":40.34,"c":40.72,"v":1229600},{"d":"1997-10-03","o":41.5,"h":41.75,"l":40.91,"c":41.19,"v":2389200},{"d":"1997-10-06","o":41.31,"h":41.69,"l":41.06,"c":41.56,"v":1435200},{"d":"1997-10-07","o":41.56,"h":42.12,"l":41.44,"c":41.62,"v":1877400},{"d":"1997-10-08","o":41.5,"h":41.5,"l":40.94,"c":41,"v":1769600},{"d":"1997-10-09","o":40.75,"h":41.66,"l":40.66,"c":41.59,"v":1357200},{"d":"1997-10-10","o":41.44,"h":41.75,"l":41.19,"c":41.69,"v":737400},{"d":"1997-10-13","o":41.97,"h":41.97,"l":41.25,"c":41.41,"v":507800},{"d":"1997-10-14","o":41.41,"h":41.5,"l":40.84,"c":41.41,"v":1116000},{"d":"1997-10-15","o":41.28,"h":41.62,"l":41.09,"c":41.47,"v":1245400},{"d":"1997-10-16","o":41.5,"h":42.12,"l":41.19,"c":41.31,"v":1210000},{"d":"1997-10-17","o":41.19,"h":41.38,"l":40.19,"c":40.59,"v":1752400},{"d":"1997-10-20","o":40.88,"h":41.19,"l":40.53,"c":40.78,"v":1324600},{"d":"1997-10-21","o":41.38,"h":43,"l":41.38,"c":42.62,"v":1919200},{"d":"1997-10-22","o":42.62,"h":42.97,"l":42,"c":42.72,"v":1241000},{"d":"1997-10-23","o":42.34,"h":42.81,"l":42.12,"c":42.16,"v":1581800},{"d":"1997-10-24","o":42.5,"h":42.5,"l":41.78,"c":42.38,"v":1618200},{"d":"1997-10-27","o":42.06,"h":42.62,"l":40.19,"c":40.25,"v":2974200},{"d":"1997-10-28","o":38.53,"h":42.12,"l":38.47,"c":42.12,"v":3707000},{"d":"1997-10-29","o":41.75,"h":42.5,"l":41.5,"c":42.06,"v":1818400},{"d":"1997-10-30","o":41.81,"h":41.91,"l":41.25,"c":41.25,"v":2897800},{"d":"1997-10-31","o":41.5,"h":41.72,"l":40.56,"c":41.47,"v":1739200},{"d":"1997-11-03","o":42,"h":42.56,"l":41.78,"c":42.44,"v":1569600},{"d":"1997-11-04","o":42.56,"h":42.56,"l":41.94,"c":42.06,"v":1303000},{"d":"1997-11-05","o":41.94,"h":42.47,"l":41.84,"c":42.25,"v":1412200},{"d":"1997-11-06","o":41.75,"h":42.25,"l":41.62,"c":41.81,"v":1416200},{"d":"1997-11-07","o":41.25,"h":41.62,"l":41.16,"c":41.44,"v":1270200},{"d":"1997-11-10","o":41.56,"h":41.62,"l":41.12,"c":41.19,"v":1555000},{"d":"1997-11-11","o":41.06,"h":41.34,"l":40.88,"c":41,"v":1081800},{"d":"1997-11-12","o":40.62,"h":40.97,"l":40.31,"c":40.34,"v":1125800},{"d":"1997-11-13","o":40.5,"h":40.75,"l":40.28,"c":40.62,"v":1784000},{"d":"1997-11-14","o":41.12,"h":41.56,"l":40.88,"c":41,"v":1712400},{"d":"1997-11-17","o":41.62,"h":42.47,"l":41.38,"c":42.25,"v":1712400},{"d":"1997-11-18","o":42.16,"h":42.19,"l":41.28,"c":41.47,"v":1368000},{"d":"1997-11-19","o":41.56,"h":42.09,"l":41.5,"c":41.56,"v":1595400},{"d":"1997-11-20","o":41.88,"h":42.5,"l":41.66,"c":42.22,"v":1942000},{"d":"1997-11-21","o":42.34,"h":43.22,"l":42.31,"c":42.97,"v":1465600},{"d":"1997-11-24","o":43.31,"h":43.31,"l":41.88,"c":42.09,"v":1565200},{"d":"1997-11-25","o":42.31,"h":42.41,"l":41.59,"c":41.75,"v":2073200},{"d":"1997-11-26","o":41.94,"h":42.69,"l":41.75,"c":42.44,"v":1169800},{"d":"1997-11-28","o":42.47,"h":43.12,"l":42.41,"c":42.94,"v":548000},{"d":"1997-12-01","o":43.31,"h":44.97,"l":43.31,"c":44.81,"v":1920600},{"d":"1997-12-02","o":44.84,"h":45.19,"l":44.72,"c":45,"v":1537800},{"d":"1997-12-03","o":45,"h":45.16,"l":44.45,"c":44.66,"v":1182200},{"d":"1997-12-04","o":44.88,"h":45.31,"l":44.78,"c":44.94,"v":1331200},{"d":"1997-12-05","o":44.97,"h":46.62,"l":44.59,"c":46.22,"v":1573200},{"d":"1997-12-08","o":46.16,"h":46.5,"l":46,"c":46.19,"v":1096600},{"d":"1997-12-09","o":46.19,"h":47.19,"l":45.97,"c":46.88,"v":1372000},{"d":"1997-12-10","o":46,"h":46.38,"l":45.22,"c":45.62,"v":1501600},{"d":"1997-12-11","o":45.66,"h":46.16,"l":45.25,"c":45.5,"v":1539800},{"d":"1997-12-12","o":45.75,"h":45.88,"l":44.75,"c":44.91,"v":1895800},{"d":"1997-12-15","o":45.25,"h":45.75,"l":45.25,"c":45.28,"v":1190800},{"d":"1997-12-16","o":45.44,"h":45.5,"l":44.59,"c":45,"v":2710400},{"d":"1997-12-17","o":45.38,"h":45.44,"l":44.75,"c":44.81,"v":1350600},{"d":"1997-12-18","o":45,"h":45.19,"l":44.75,"c":44.75,"v":1099600},{"d":"1997-12-19","o":44,"h":45.09,"l":44,"c":44.66,"v":2748200},{"d":"1997-12-22","o":44.53,"h":44.97,"l":44.47,"c":44.53,"v":1241400},{"d":"1997-12-23","o":44.5,"h":44.62,"l":43,"c":43,"v":2240400},{"d":"1997-12-24","o":43,"h":44.16,"l":43,"c":43.38,"v":784200},{"d":"1997-12-26","o":43.38,"h":43.94,"l":43.38,"c":43.56,"v":297200},{"d":"1997-12-29","o":44,"h":45.25,"l":44,"c":45.19,"v":2229800},{"d":"1997-12-30","o":45.75,"h":45.75,"l":45,"c":45.44,"v":958000},{"d":"1997-12-31","o":45.41,"h":45.72,"l":45.25,"c":45.25,"v":820400},{"d":"1998-01-02","o":45.59,"h":45.59,"l":45.28,"c":45.56,"v":722600},{"d":"1998-01-05","o":45.69,"h":46.12,"l":44.41,"c":44.94,"v":1602000},{"d":"1998-01-06","o":44.47,"h":44.75,"l":44.31,"c":44.47,"v":2107400},{"d":"1998-01-07","o":44.5,"h":45,"l":44.38,"c":44.5,"v":1525400},{"d":"1998-01-08","o":44.47,"h":44.5,"l":43.81,"c":44.06,"v":1511600},{"d":"1998-01-09","o":44.31,"h":44.31,"l":42.19,"c":42.25,"v":1840200},{"d":"1998-01-12","o":41.75,"h":43.12,"l":41.75,"c":42.72,"v":2470400},{"d":"1998-01-13","o":43,"h":44.12,"l":43,"c":44.06,"v":1359800},{"d":"1998-01-14","o":43.94,"h":44.56,"l":43.78,"c":44.53,"v":988000},{"d":"1998-01-15","o":44.69,"h":44.69,"l":43.53,"c":43.88,"v":1137400},{"d":"1998-01-16","o":44,"h":44.62,"l":43.62,"c":44.31,"v":1391600},{"d":"1998-01-20","o":44.47,"h":44.81,"l":44.22,"c":44.78,"v":1414000},{"d":"1998-01-21","o":44.62,"h":44.75,"l":43.94,"c":44.5,"v":1974400},{"d":"1998-01-22","o":44.53,"h":44.53,"l":43.41,"c":43.44,"v":1327600},{"d":"1998-01-23","o":43.44,"h":43.94,"l":43.38,"c":43.53,"v":1556600},{"d":"1998-01-26","o":43.53,"h":43.62,"l":43.25,"c":43.28,"v":1004000},{"d":"1998-01-27","o":42.94,"h":43.22,"l":42.56,"c":42.56,"v":2658000},{"d":"1998-01-28","o":43.5,"h":43.88,"l":43.31,"c":43.5,"v":2164600},{"d":"1998-01-29","o":43.56,"h":44.56,"l":43.41,"c":44.12,"v":2181200},{"d":"1998-01-30","o":44.31,"h":44.56,"l":43.97,"c":44.25,"v":1547600},{"d":"1998-02-02","o":44.5,"h":44.72,"l":44.41,"c":44.47,"v":1905600},{"d":"1998-02-03","o":43.97,"h":45.12,"l":43.88,"c":45.03,"v":2180800},{"d":"1998-02-04","o":44.62,"h":45.72,"l":44.44,"c":45.66,"v":3425400},{"d":"1998-02-05","o":45.81,"h":45.97,"l":45.16,"c":45.25,"v":1965200},{"d":"1998-02-06","o":45.12,"h":45.75,"l":45.06,"c":45.5,"v":2012400},{"d":"1998-02-09","o":45.62,"h":45.94,"l":45.34,"c":45.69,"v":1359400},{"d":"1998-02-10","o":45.88,"h":46.31,"l":45.69,"c":46.06,"v":1884000},{"d":"1998-02-11","o":47.25,"h":47.44,"l":46.22,"c":46.88,"v":3513600},{"d":"1998-02-12","o":47,"h":47.22,"l":46.25,"c":46.78,"v":2974200},{"d":"1998-02-13","o":46.38,"h":46.62,"l":45.88,"c":46.16,"v":1644200},{"d":"1998-02-17","o":46.03,"h":46.78,"l":46,"c":46.66,"v":3209200},{"d":"1998-02-18","o":46.53,"h":47.19,"l":46.53,"c":47,"v":2191200},{"d":"1998-02-19","o":47.12,"h":47.19,"l":46.44,"c":46.5,"v":1562400},{"d":"1998-02-20","o":46.5,"h":46.62,"l":45.62,"c":46.25,"v":2350600},{"d":"1998-02-23","o":46.5,"h":46.56,"l":46.12,"c":46.5,"v":1402800},{"d":"1998-02-24","o":46.56,"h":46.62,"l":46,"c":46.31,"v":1911200},{"d":"1998-02-25","o":46.59,"h":46.97,"l":46.38,"c":46.44,"v":1715200},{"d":"1998-02-26","o":46,"h":46.66,"l":45.94,"c":46.5,"v":1910800},{"d":"1998-02-27","o":46.5,"h":46.72,"l":46.12,"c":46.62,"v":1115000},{"d":"1998-03-02","o":46.62,"h":46.81,"l":46.12,"c":46.12,"v":1552800},{"d":"1998-03-03","o":46.06,"h":46.88,"l":46.03,"c":46.56,"v":2300400},{"d":"1998-03-04","o":46.56,"h":46.59,"l":45.88,"c":45.91,"v":2163600},{"d":"1998-03-05","o":45.62,"h":45.78,"l":45.5,"c":45.78,"v":1528600},{"d":"1998-03-06","o":46,"h":46.84,"l":45.97,"c":46.66,"v":2314400},{"d":"1998-03-09","o":46.72,"h":47.16,"l":46.28,"c":47,"v":1784800},{"d":"1998-03-10","o":47.06,"h":47.5,"l":46.97,"c":47.38,"v":2112200},{"d":"1998-03-11","o":47.38,"h":48.12,"l":47.31,"c":48,"v":2435400},{"d":"1998-03-12","o":47.88,"h":48.5,"l":47.44,"c":48.5,"v":1774000},{"d":"1998-03-13","o":48.5,"h":48.94,"l":48.31,"c":48.41,"v":2543400},{"d":"1998-03-16","o":48.75,"h":49.19,"l":48.5,"c":49,"v":1397600},{"d":"1998-03-17","o":48.06,"h":48.19,"l":47.16,"c":47.62,"v":4487800},{"d":"1998-03-18","o":47.25,"h":47.5,"l":47.22,"c":47.41,"v":2329400},{"d":"1998-03-19","o":47.62,"h":47.62,"l":47.31,"c":47.5,"v":2506400},{"d":"1998-03-20","o":47.69,"h":47.69,"l":47.31,"c":47.38,"v":2622000},{"d":"1998-03-23","o":46.75,"h":47.44,"l":46.62,"c":46.62,"v":1285000},{"d":"1998-03-24","o":47,"h":47.31,"l":46.94,"c":47.06,"v":2196400},{"d":"1998-03-25","o":47.22,"h":47.72,"l":46.69,"c":47.25,"v":2100200},{"d":"1998-03-26","o":46.75,"h":47.56,"l":46.75,"c":47.47,"v":1411200},{"d":"1998-03-27","o":47.62,"h":47.69,"l":46.94,"c":47.25,"v":1660200},{"d":"1998-03-30","o":47.25,"h":47.5,"l":45.94,"c":46.34,"v":2030000},{"d":"1998-03-31","o":46.47,"h":46.75,"l":45.88,"c":45.97,"v":2637600},{"d":"1998-04-01","o":46,"h":46.19,"l":45.69,"c":45.69,"v":2889600},{"d":"1998-04-02","o":45.69,"h":46.5,"l":45.38,"c":46.12,"v":3624800},{"d":"1998-04-03","o":46.81,"h":46.91,"l":46.31,"c":46.5,"v":2173200},{"d":"1998-04-06","o":47,"h":47.75,"l":46.62,"c":46.89,"v":3799400},{"d":"1998-04-07","o":47.5,"h":48.12,"l":47,"c":47.44,"v":2678000},{"d":"1998-04-08","o":47.75,"h":47.81,"l":46.78,"c":46.84,"v":1863200},{"d":"1998-04-09","o":47,"h":47.12,"l":46.62,"c":46.88,"v":1561400},{"d":"1998-04-13","o":46.88,"h":47.38,"l":46.66,"c":47.28,"v":1954400},{"d":"1998-04-14","o":47.75,"h":48.75,"l":47.44,"c":48.56,"v":2400200},{"d":"1998-04-15","o":48.88,"h":49.38,"l":48.38,"c":49,"v":2988400},{"d":"1998-04-16","o":49.03,"h":49.38,"l":48.16,"c":48.22,"v":1445400},{"d":"1998-04-17","o":48.22,"h":48.84,"l":48.03,"c":48.5,"v":1667400},{"d":"1998-04-20","o":48.75,"h":48.81,"l":47.56,"c":47.91,"v":1334400},{"d":"1998-04-21","o":47.62,"h":48.25,"l":47.25,"c":48.06,"v":2452800},{"d":"1998-04-22","o":49.5,"h":49.69,"l":48.12,"c":48.38,"v":4234000},{"d":"1998-04-23","o":48.75,"h":50.12,"l":48.72,"c":49.47,"v":4684800},{"d":"1998-04-24","o":49.25,"h":49.47,"l":48.12,"c":48.56,"v":3042400},{"d":"1998-04-27","o":47.5,"h":48,"l":47,"c":47.31,"v":2232800},{"d":"1998-04-28","o":47.75,"h":47.94,"l":46.38,"c":47.03,"v":1572000},{"d":"1998-04-29","o":47.16,"h":48,"l":47.09,"c":47.41,"v":1728200},{"d":"1998-04-30","o":47.62,"h":48.34,"l":47.59,"c":48.12,"v":2533400},{"d":"1998-05-01","o":48.25,"h":48.25,"l":47.44,"c":47.66,"v":953800},{"d":"1998-05-04","o":47.88,"h":48.16,"l":47.25,"c":47.47,"v":1067200},{"d":"1998-05-05","o":47.09,"h":47.47,"l":46.81,"c":46.88,"v":1817800},{"d":"1998-05-06","o":47.06,"h":47.38,"l":46.5,"c":46.66,"v":2316800},{"d":"1998-05-07","o":46.62,"h":47.22,"l":46.12,"c":46.78,"v":1072400},{"d":"1998-05-08","o":47.22,"h":47.47,"l":46.5,"c":46.69,"v":1648800},{"d":"1998-05-11","o":46.62,"h":47.91,"l":46.56,"c":47.03,"v":958400},{"d":"1998-05-12","o":47.47,"h":48.12,"l":47.09,"c":47.88,"v":1603400},{"d":"1998-05-13","o":48.12,"h":48.69,"l":47.75,"c":48.44,"v":2043000},{"d":"1998-05-14","o":48.47,"h":48.62,"l":48.09,"c":48.31,"v":1598600},{"d":"1998-05-15","o":48.44,"h":48.5,"l":47.88,"c":48.09,"v":1851400},{"d":"1998-05-18","o":48.25,"h":48.72,"l":48.06,"c":48.41,"v":2113000},{"d":"1998-05-19","o":48.38,"h":48.91,"l":47.94,"c":48.69,"v":1513000},{"d":"1998-05-20","o":48.88,"h":49.09,"l":47.94,"c":48.12,"v":1723400},{"d":"1998-05-21","o":48.12,"h":48.38,"l":47.94,"c":48.12,"v":1158200},{"d":"1998-05-22","o":48.38,"h":48.69,"l":48.22,"c":48.44,"v":2099600},{"d":"1998-05-26","o":48.44,"h":48.47,"l":47.5,"c":47.5,"v":1901800},{"d":"1998-05-27","o":47,"h":48.38,"l":47,"c":48.16,"v":2057400},{"d":"1998-05-28","o":48.19,"h":48.31,"l":47.5,"c":47.53,"v":1599800},{"d":"1998-05-29","o":47.66,"h":47.81,"l":47.06,"c":47.06,"v":1422000},{"d":"1998-06-01","o":47,"h":47.66,"l":46.94,"c":47.59,"v":1802600},{"d":"1998-06-02","o":48.03,"h":48.5,"l":47.78,"c":48.34,"v":1843000},{"d":"1998-06-03","o":48.34,"h":48.34,"l":47,"c":47.44,"v":1923000},{"d":"1998-06-04","o":47.44,"h":48,"l":47.31,"c":47.88,"v":2213600},{"d":"1998-06-05","o":47.75,"h":48.53,"l":47.69,"c":48.47,"v":1918600},{"d":"1998-06-08","o":48.38,"h":48.5,"l":47.72,"c":47.75,"v":1767600},{"d":"1998-06-09","o":47.81,"h":47.88,"l":47.22,"c":47.5,"v":2448200},{"d":"1998-06-10","o":47.5,"h":47.69,"l":46.81,"c":47,"v":2249800},{"d":"1998-06-11","o":47,"h":47.06,"l":46.47,"c":46.66,"v":2254400},{"d":"1998-06-12","o":46.84,"h":47.31,"l":46.66,"c":46.84,"v":1725200},{"d":"1998-06-15","o":46.84,"h":46.84,"l":45.12,"c":45.12,"v":2509200},{"d":"1998-06-16","o":45.38,"h":45.94,"l":45,"c":45.62,"v":2063000},{"d":"1998-06-17","o":45.5,"h":46.31,"l":45.31,"c":45.59,"v":2105200},{"d":"1998-06-18","o":45.47,"h":45.56,"l":44.84,"c":45.06,"v":2308400},{"d":"1998-06-19","o":45.19,"h":45.69,"l":44.12,"c":44.12,"v":3422600},{"d":"1998-06-22","o":44.38,"h":45.19,"l":44.25,"c":44.38,"v":2754800},{"d":"1998-06-23","o":44.47,"h":44.88,"l":44.25,"c":44.38,"v":4054800},{"d":"1998-06-24","o":44.5,"h":46.19,"l":44.31,"c":46.03,"v":3743800},{"d":"1998-06-25","o":45.88,"h":46.03,"l":44.5,"c":44.69,"v":2659400},{"d":"1998-06-26","o":44.5,"h":45.31,"l":44.38,"c":44.5,"v":1980600},{"d":"1998-06-29","o":45.12,"h":45.75,"l":45.06,"c":45.06,"v":2102800},{"d":"1998-06-30","o":45.19,"h":46.06,"l":44.97,"c":45.78,"v":1964000},{"d":"1998-07-01","o":45.97,"h":46.88,"l":45.81,"c":46.88,"v":1632000},{"d":"1998-07-02","o":46.75,"h":47.94,"l":46.5,"c":47.81,"v":1544000},{"d":"1998-07-06","o":48.25,"h":49.31,"l":48.06,"c":48.5,"v":2019800},{"d":"1998-07-07","o":49.12,"h":50.94,"l":48.88,"c":50.5,"v":3766300},{"d":"1998-07-08","o":51.5,"h":51.62,"l":50.62,"c":51.5,"v":2771300},{"d":"1998-07-09","o":51.44,"h":52.38,"l":50.5,"c":50.88,"v":2765700},{"d":"1998-07-10","o":51,"h":51.62,"l":50.62,"c":51.19,"v":2156600},{"d":"1998-07-13","o":50.88,"h":51.31,"l":50.25,"c":51,"v":1031000},{"d":"1998-07-14","o":50.75,"h":50.94,"l":50.38,"c":50.69,"v":1889700},{"d":"1998-07-15","o":50.94,"h":51.19,"l":49.62,"c":49.81,"v":2245800},{"d":"1998-07-16","o":49.94,"h":50.19,"l":49.62,"c":50,"v":1370700},{"d":"1998-07-17","o":50.44,"h":51,"l":50.12,"c":50.5,"v":1393800},{"d":"1998-07-20","o":50.25,"h":51.19,"l":50.25,"c":51.19,"v":1908500},{"d":"1998-07-21","o":51,"h":51.19,"l":49.25,"c":49.44,"v":1383400},{"d":"1998-07-22","o":49.5,"h":50.31,"l":48.5,"c":48.5,"v":2302200},{"d":"1998-07-23","o":47,"h":47.5,"l":45.88,"c":45.88,"v":3748400},{"d":"1998-07-24","o":47,"h":47.12,"l":45.25,"c":45.5,"v":2391500},{"d":"1998-07-27","o":45.38,"h":46.19,"l":44.88,"c":45.38,"v":3047300},{"d":"1998-07-28","o":45.62,"h":45.62,"l":43,"c":43.31,"v":3030200},{"d":"1998-07-29","o":43.31,"h":44,"l":40.5,"c":40.5,"v":4793100},{"d":"1998-07-30","o":42,"h":42.44,"l":41.62,"c":42.25,"v":4148500},{"d":"1998-07-31","o":42.44,"h":43.06,"l":42.06,"c":42.44,"v":2923900},{"d":"1998-08-03","o":42,"h":42.44,"l":40.75,"c":40.75,"v":4631500},{"d":"1998-08-04","o":41.25,"h":41.62,"l":38.56,"c":38.56,"v":5049400},{"d":"1998-08-05","o":39,"h":40.38,"l":38.88,"c":39.94,"v":3811900},{"d":"1998-08-06","o":40,"h":40.94,"l":40,"c":40.56,"v":2649100},{"d":"1998-08-07","o":41,"h":42.5,"l":40.56,"c":41.75,"v":2416400},{"d":"1998-08-10","o":42,"h":42.25,"l":41.56,"c":41.75,"v":2088800},{"d":"1998-08-11","o":40,"h":41.88,"l":40,"c":41.56,"v":2586900},{"d":"1998-08-12","o":41.75,"h":42.94,"l":41.56,"c":42.75,"v":2756500},{"d":"1998-08-13","o":42.75,"h":43,"l":42,"c":42,"v":1456700},{"d":"1998-08-14","o":42.88,"h":43.56,"l":41.56,"c":42.19,"v":1380700},{"d":"1998-08-17","o":41.75,"h":43.44,"l":41.75,"c":43.12,"v":1207300},{"d":"1998-08-18","o":43.56,"h":44.38,"l":43.5,"c":43.94,"v":1693400},{"d":"1998-08-19","o":43,"h":43.25,"l":42.75,"c":43,"v":2867800},{"d":"1998-08-20","o":43.25,"h":44.5,"l":42.06,"c":43.19,"v":1813700},{"d":"1998-08-21","o":42.94,"h":43.31,"l":42.06,"c":42.88,"v":1562200},{"d":"1998-08-24","o":42.94,"h":44,"l":42.12,"c":43.06,"v":1441000},{"d":"1998-08-25","o":43.06,"h":43.75,"l":41.75,"c":41.94,"v":2506900},{"d":"1998-08-26","o":40.06,"h":41.94,"l":40.06,"c":40.88,"v":2225700},{"d":"1998-08-27","o":40.38,"h":40.5,"l":38.31,"c":39.12,"v":3495100},{"d":"1998-08-28","o":39.62,"h":40.12,"l":38.5,"c":39,"v":2308300},{"d":"1998-08-31","o":39.88,"h":40.25,"l":37.19,"c":37.5,"v":2423100},{"d":"1998-09-01","o":38,"h":39,"l":36.06,"c":37.31,"v":4137200},{"d":"1998-09-02","o":37.75,"h":39.25,"l":37.5,"c":38.19,"v":2416400},{"d":"1998-09-03","o":38.62,"h":39.88,"l":37.88,"c":38.75,"v":2117000},{"d":"1998-09-04","o":39,"h":39.38,"l":36.69,"c":37.69,"v":1921900},{"d":"1998-09-08","o":40,"h":40.25,"l":38.75,"c":39.5,"v":1980900},{"d":"1998-09-09","o":39.62,"h":40,"l":39,"c":39.06,"v":1629200},{"d":"1998-09-10","o":38.38,"h":38.69,"l":37.06,"c":37.88,"v":2769700},{"d":"1998-09-11","o":38.12,"h":39.31,"l":38,"c":39.31,"v":1738800},{"d":"1998-09-14","o":40,"h":41.25,"l":39.94,"c":40.81,"v":1445300},{"d":"1998-09-15","o":40.62,"h":41.19,"l":40.38,"c":40.69,"v":1800500},{"d":"1998-09-16","o":41.62,"h":42.31,"l":41.12,"c":42,"v":1842200},{"d":"1998-09-17","o":40.75,"h":41.44,"l":40.25,"c":40.81,"v":1680000},{"d":"1998-09-18","o":41.06,"h":41.88,"l":40.5,"c":40.94,"v":1957200},{"d":"1998-09-21","o":40.94,"h":42.25,"l":40.56,"c":42,"v":1401800},{"d":"1998-09-22","o":43.12,"h":43.94,"l":42.69,"c":42.75,"v":1867500},{"d":"1998-09-23","o":42.5,"h":45,"l":42.06,"c":44.88,"v":1839600},{"d":"1998-09-24","o":43.94,"h":44.31,"l":41.81,"c":42.19,"v":1568500},{"d":"1998-09-25","o":41.25,"h":43,"l":41.25,"c":41.81,"v":1194200},{"d":"1998-09-28","o":42.19,"h":43.12,"l":41.81,"c":42.06,"v":1233800},{"d":"1998-09-29","o":42.5,"h":43.69,"l":42.5,"c":43.06,"v":1146300},{"d":"1998-09-30","o":42.75,"h":43.69,"l":41,"c":41.5,"v":2232000},{"d":"1998-10-01","o":41.25,"h":42,"l":40.94,"c":41.19,"v":2551700},{"d":"1998-10-02","o":41.62,"h":43.69,"l":41.5,"c":43.56,"v":1995300},{"d":"1998-10-05","o":43.31,"h":43.5,"l":41.75,"c":42.81,"v":1502600},{"d":"1998-10-06","o":43.06,"h":43.38,"l":41.38,"c":42.31,"v":1751900},{"d":"1998-10-07","o":42.12,"h":42.56,"l":39.19,"c":41,"v":2735400},{"d":"1998-10-08","o":40,"h":40,"l":37.75,"c":39.5,"v":2927600},{"d":"1998-10-09","o":39.75,"h":42.12,"l":39,"c":41.06,"v":1787500},{"d":"1998-10-12","o":43,"h":43.56,"l":42.38,"c":42.88,"v":1321500},{"d":"1998-10-13","o":42.62,"h":44.56,"l":42.62,"c":44.56,"v":1698900},{"d":"1998-10-14","o":44.5,"h":44.5,"l":42.62,"c":43.56,"v":2164100},{"d":"1998-10-15","o":42.62,"h":45.25,"l":41.75,"c":44.5,"v":2183800},{"d":"1998-10-16","o":47.38,"h":47.88,"l":46.56,"c":46.56,"v":4127400},{"d":"1998-10-19","o":46.56,"h":48.38,"l":46.12,"c":46.94,"v":1909900},{"d":"1998-10-20","o":47.62,"h":48.12,"l":47.44,"c":47.75,"v":1521700},{"d":"1998-10-21","o":47.5,"h":47.5,"l":42.25,"c":42.5,"v":8184100},{"d":"1998-10-22","o":42.5,"h":43.44,"l":41.69,"c":43,"v":4246800},{"d":"1998-10-23","o":42.88,"h":42.94,"l":41.69,"c":41.88,"v":2067400},{"d":"1998-10-26","o":42.31,"h":42.31,"l":40.38,"c":40.81,"v":2314200},{"d":"1998-10-27","o":41.69,"h":42,"l":40.62,"c":41.38,"v":2537600},{"d":"1998-10-28","o":40.88,"h":41.94,"l":40,"c":41.19,"v":2526100},{"d":"1998-10-29","o":41.12,"h":42.62,"l":40.75,"c":42.38,"v":2549400},{"d":"1998-10-30","o":42.81,"h":43.69,"l":41.69,"c":43.06,"v":1684000},{"d":"1998-11-02","o":43,"h":43.38,"l":42.12,"c":42.25,"v":2133100},{"d":"1998-11-03","o":42.38,"h":42.69,"l":41.75,"c":41.94,"v":1770000},{"d":"1998-11-04","o":42.62,"h":43.44,"l":42.38,"c":43,"v":1218400},{"d":"1998-11-05","o":43,"h":43,"l":42.06,"c":42.81,"v":1628600},{"d":"1998-11-06","o":42.25,"h":43.5,"l":42.25,"c":43,"v":1331200},{"d":"1998-11-09","o":42.81,"h":43,"l":42,"c":42.19,"v":1848300},{"d":"1998-11-10","o":41.94,"h":42.88,"l":41.94,"c":42.62,"v":1125600},{"d":"1998-11-11","o":42.69,"h":42.94,"l":41.81,"c":41.88,"v":1138200},{"d":"1998-11-12","o":42,"h":42.12,"l":40.88,"c":41.12,"v":1431100},{"d":"1998-11-13","o":41.25,"h":41.25,"l":40,"c":40,"v":2622200},{"d":"1998-11-16","o":40.88,"h":41.94,"l":40.62,"c":41.69,"v":2076800},{"d":"1998-11-17","o":41.5,"h":43.38,"l":41.25,"c":42.5,"v":1754300},{"d":"1998-11-18","o":42.88,"h":42.94,"l":41.12,"c":41.75,"v":1751300},{"d":"1998-11-19","o":41.62,"h":43.5,"l":41.62,"c":43.5,"v":2180400},{"d":"1998-11-20","o":43.94,"h":44.25,"l":43.75,"c":43.75,"v":1404300},{"d":"1998-11-23","o":44,"h":44.81,"l":43.75,"c":44.44,"v":1580900},{"d":"1998-11-24","o":44.56,"h":45,"l":42.75,"c":43.19,"v":1626000},{"d":"1998-11-25","o":42,"h":42.44,"l":41.56,"c":42,"v":2554600},{"d":"1998-11-27","o":42,"h":42.25,"l":41.88,"c":42.06,"v":514900},{"d":"1998-11-30","o":41.38,"h":41.94,"l":40.56,"c":40.75,"v":1672700},{"d":"1998-12-01","o":40.5,"h":42.25,"l":40,"c":41.5,"v":2371900},{"d":"1998-12-02","o":41,"h":41.5,"l":40.56,"c":40.81,"v":1850700},{"d":"1998-12-03","o":40.5,"h":41.69,"l":40.31,"c":40.94,"v":1791400},{"d":"1998-12-04","o":42.12,"h":42.19,"l":41.44,"c":41.94,"v":1172700},{"d":"1998-12-07","o":42,"h":42.06,"l":40.62,"c":41.31,"v":1468100},{"d":"1998-12-08","o":40.5,"h":41,"l":39.5,"c":39.88,"v":4007900},{"d":"1998-12-09","o":40,"h":40.81,"l":39.75,"c":40.19,"v":1766700},{"d":"1998-12-10","o":40,"h":40.19,"l":39.5,"c":39.94,"v":1556900},{"d":"1998-12-11","o":39.62,"h":39.94,"l":38.56,"c":38.88,"v":1563200},{"d":"1998-12-14","o":38,"h":39.38,"l":37.44,"c":37.69,"v":3621500},{"d":"1998-12-15","o":38,"h":38.56,"l":37.62,"c":38.31,"v":2604600},{"d":"1998-12-16","o":38.06,"h":38.06,"l":37,"c":37.38,"v":2585100},{"d":"1998-12-17","o":37.25,"h":39,"l":37.25,"c":39,"v":3404100},{"d":"1998-12-18","o":37.75,"h":38.81,"l":37.62,"c":37.62,"v":2926200},{"d":"1998-12-21","o":38,"h":39.12,"l":37.25,"c":37.62,"v":2828500},{"d":"1998-12-22","o":37.38,"h":38.5,"l":37.31,"c":38.25,"v":1870400},{"d":"1998-12-23","o":38.62,"h":39.56,"l":38.31,"c":39.31,"v":1753300},{"d":"1998-12-24","o":39.56,"h":39.62,"l":39.12,"c":39.5,"v":773000},{"d":"1998-12-28","o":39.5,"h":39.81,"l":39.06,"c":39.5,"v":1527100},{"d":"1998-12-29","o":39.25,"h":39.75,"l":38.88,"c":39.38,"v":2281200},{"d":"1998-12-30","o":39.12,"h":39.44,"l":38.5,"c":38.5,"v":2621700},{"d":"1998-12-31","o":38.75,"h":39.44,"l":38.5,"c":38.5,"v":1819600},{"d":"1999-01-04","o":39.38,"h":39.56,"l":38.81,"c":39.12,"v":2165800},{"d":"1999-01-05","o":39.38,"h":39.94,"l":38.75,"c":38.75,"v":1629200},{"d":"1999-01-06","o":39.12,"h":39.38,"l":38.44,"c":38.56,"v":2916300},{"d":"1999-01-07","o":37.88,"h":38.62,"l":37.31,"c":37.75,"v":3858800},{"d":"1999-01-08","o":38.75,"h":40.5,"l":38.56,"c":40,"v":6196000},{"d":"1999-01-11","o":39.62,"h":41,"l":39.5,"c":39.75,"v":2803800},{"d":"1999-01-12","o":39.25,"h":40.12,"l":38.81,"c":39.62,"v":2139200},{"d":"1999-01-13","o":37.75,"h":39.5,"l":37.75,"c":38.25,"v":2360500},{"d":"1999-01-14","o":38.25,"h":39.31,"l":37.75,"c":38,"v":3774200},{"d":"1999-01-15","o":38.5,"h":38.81,"l":38,"c":38.56,"v":2923500},{"d":"1999-01-19","o":38.62,"h":38.88,"l":37.56,"c":38.19,"v":2384900},{"d":"1999-01-20","o":38.06,"h":38.25,"l":37.31,"c":37.31,"v":2306400},{"d":"1999-01-21","o":37.25,"h":37.38,"l":35.75,"c":36,"v":4198500},{"d":"1999-01-22","o":35.38,"h":36,"l":35,"c":35.25,"v":3425400},{"d":"1999-01-25","o":35.38,"h":36.12,"l":35.12,"c":35.75,"v":3027400},{"d":"1999-01-26","o":35.5,"h":35.75,"l":35.06,"c":35.06,"v":3588800},{"d":"1999-01-27","o":36.5,"h":36.5,"l":35.38,"c":35.75,"v":2751600},{"d":"1999-01-28","o":35.88,"h":37.25,"l":35.56,"c":36.88,"v":2764000},{"d":"1999-01-29","o":37.12,"h":38.56,"l":36.69,"c":37.5,"v":2086300},{"d":"1999-02-01","o":37.5,"h":38.81,"l":37.5,"c":37.81,"v":2353300},{"d":"1999-02-02","o":37.81,"h":37.94,"l":36.06,"c":37.12,"v":3583400},{"d":"1999-02-03","o":37.06,"h":37.19,"l":36.5,"c":36.75,"v":2576600},{"d":"1999-02-04","o":36.88,"h":37.25,"l":36.44,"c":36.44,"v":1777100},{"d":"1999-02-05","o":36.5,"h":37,"l":35.69,"c":35.88,"v":1834400},{"d":"1999-02-08","o":36.38,"h":36.75,"l":36,"c":36.19,"v":1498700},{"d":"1999-02-09","o":36,"h":36.06,"l":34.75,"c":35.31,"v":2090300},{"d":"1999-02-10","o":35.75,"h":36.69,"l":35.44,"c":36.31,"v":2541100},{"d":"1999-02-11","o":36.88,"h":38.12,"l":36.75,"c":37.69,"v":2996500},{"d":"1999-02-12","o":37.44,"h":37.5,"l":36.06,"c":36.44,"v":2259600},{"d":"1999-02-16","o":36.5,"h":38.12,"l":36.5,"c":37.69,"v":2211500},{"d":"1999-02-17","o":37.69,"h":37.69,"l":36.06,"c":36.25,"v":3254300},{"d":"1999-02-18","o":36.75,"h":38.81,"l":36.62,"c":38.56,"v":4066800},{"d":"1999-02-19","o":37.5,"h":38.25,"l":37.5,"c":37.62,"v":2892700},{"d":"1999-02-22","o":37.38,"h":39.12,"l":37.38,"c":38.88,"v":2757000},{"d":"1999-02-23","o":39.12,"h":39.25,"l":37.81,"c":38.19,"v":2271700},{"d":"1999-02-24","o":38.19,"h":38.38,"l":37.25,"c":37.69,"v":1774000},{"d":"1999-02-25","o":37.69,"h":38.38,"l":37.44,"c":37.94,"v":2363200},{"d":"1999-02-26","o":37.94,"h":38.19,"l":37.38,"c":37.38,"v":2652600},{"d":"1999-03-01","o":37.62,"h":39.25,"l":37.5,"c":38.94,"v":2031200},{"d":"1999-03-02","o":39,"h":39.19,"l":38.69,"c":38.88,"v":2879900},{"d":"1999-03-03","o":38.5,"h":38.75,"l":37,"c":37.06,"v":3009200},{"d":"1999-03-04","o":37,"h":37.38,"l":35.5,"c":36.44,"v":5609200},{"d":"1999-03-05","o":37.62,"h":37.62,"l":36.75,"c":37.38,"v":2796100},{"d":"1999-03-08","o":38.69,"h":38.75,"l":37.94,"c":38.12,"v":2656900},{"d":"1999-03-09","o":38,"h":39.25,"l":37.81,"c":39.25,"v":2495300},{"d":"1999-03-10","o":39.38,"h":39.69,"l":39,"c":39.19,"v":1793700},{"d":"1999-03-11","o":39.38,"h":39.75,"l":38.5,"c":38.75,"v":1880500},{"d":"1999-03-12","o":38.88,"h":39.25,"l":38.25,"c":38.56,"v":1973900},{"d":"1999-03-15","o":39.19,"h":39.5,"l":38.75,"c":39.12,"v":1937500},{"d":"1999-03-16","o":39.25,"h":39.69,"l":38.81,"c":39.25,"v":1781000},{"d":"1999-03-17","o":39.31,"h":39.31,"l":38.06,"c":38.94,"v":1512000},{"d":"1999-03-18","o":38.81,"h":39.94,"l":38.5,"c":39.94,"v":1671600},{"d":"1999-03-19","o":39.88,"h":39.88,"l":38,"c":38.5,"v":2161900},{"d":"1999-03-22","o":38,"h":38.81,"l":38,"c":38.44,"v":928800},{"d":"1999-03-23","o":38.44,"h":38.62,"l":37.12,"c":37.62,"v":1499800},{"d":"1999-03-24","o":37.56,"h":37.94,"l":36.88,"c":37.5,"v":1914000},{"d":"1999-03-25","o":37.38,"h":37.88,"l":36.75,"c":37.81,"v":3489900},{"d":"1999-03-26","o":37.69,"h":38,"l":37.19,"c":37.38,"v":2638000},{"d":"1999-03-29","o":37.12,"h":38.5,"l":37.12,"c":38.25,"v":2244500},{"d":"1999-03-30","o":37.75,"h":38.25,"l":37.5,"c":37.88,"v":2735000},{"d":"1999-03-31","o":38.31,"h":38.31,"l":36.69,"c":37.06,"v":2261600},{"d":"1999-04-01","o":37.12,"h":37.38,"l":36,"c":36.44,"v":2964300},{"d":"1999-04-05","o":36.62,"h":37.19,"l":36.62,"c":37.12,"v":2538000},{"d":"1999-04-06","o":37.06,"h":37.44,"l":36.25,"c":36.25,"v":1879400},{"d":"1999-04-07","o":36.25,"h":36.62,"l":34.81,"c":35,"v":4311100},{"d":"1999-04-08","o":35,"h":36.75,"l":35,"c":36.38,"v":2412900},{"d":"1999-04-09","o":36,"h":36.44,"l":35.56,"c":36,"v":1797700},{"d":"1999-04-12","o":35.38,"h":36.38,"l":35.19,"c":36,"v":1640900},{"d":"1999-04-13","o":35.81,"h":36.31,"l":35.5,"c":35.62,"v":2161200},{"d":"1999-04-14","o":35.81,"h":36.5,"l":35,"c":35.25,"v":2897300},{"d":"1999-04-15","o":35.25,"h":36.75,"l":35.12,"c":35.94,"v":2733400},{"d":"1999-04-16","o":36.06,"h":37.38,"l":36.06,"c":36.62,"v":2582800},{"d":"1999-04-19","o":36.88,"h":38.94,"l":36.81,"c":38.25,"v":2896900},{"d":"1999-04-20","o":38.25,"h":39.38,"l":38.25,"c":39.38,"v":2480500},{"d":"1999-04-21","o":39.25,"h":39.25,"l":37.56,"c":38,"v":2737700},{"d":"1999-04-22","o":38,"h":38.44,"l":37.56,"c":37.56,"v":1951200},{"d":"1999-04-23","o":37.75,"h":39.19,"l":37.69,"c":38.81,"v":1477600},{"d":"1999-04-26","o":38.31,"h":38.38,"l":36.38,"c":36.44,"v":2457100},{"d":"1999-04-27","o":36.5,"h":37.62,"l":36.5,"c":37.38,"v":1661400},{"d":"1999-04-28","o":37.25,"h":37.56,"l":36.38,"c":36.5,"v":2767300},{"d":"1999-04-29","o":36.75,"h":37.44,"l":36.5,"c":36.75,"v":1989200},{"d":"1999-04-30","o":36.94,"h":37.19,"l":35.88,"c":36.38,"v":2562900},{"d":"1999-05-03","o":36.5,"h":37.94,"l":36.5,"c":37.94,"v":2577600},{"d":"1999-05-04","o":37.94,"h":37.94,"l":36.94,"c":37.06,"v":2230900},{"d":"1999-05-05","o":37.06,"h":37.5,"l":36.5,"c":37.5,"v":2687700},{"d":"1999-05-06","o":37,"h":37.31,"l":36.56,"c":36.69,"v":2224800},{"d":"1999-05-07","o":37.06,"h":37.94,"l":37,"c":37.56,"v":2089800},{"d":"1999-05-10","o":37.62,"h":39.5,"l":37.38,"c":39.25,"v":2983500},{"d":"1999-05-11","o":39.81,"h":40.75,"l":39.25,"c":40.5,"v":3997600},{"d":"1999-05-12","o":40.75,"h":40.75,"l":39.75,"c":39.75,"v":2981600},{"d":"1999-05-13","o":40,"h":40.44,"l":39.12,"c":39.19,"v":1908600},{"d":"1999-05-14","o":38.5,"h":38.94,"l":37.88,"c":38.44,"v":1709800},{"d":"1999-05-17","o":38.31,"h":38.31,"l":37.5,"c":37.56,"v":1733900},{"d":"1999-05-18","o":37.62,"h":38.12,"l":36.5,"c":36.75,"v":2572100},{"d":"1999-05-19","o":37.5,"h":37.5,"l":36.5,"c":37.5,"v":2459300},{"d":"1999-05-20","o":37.75,"h":39.94,"l":37.69,"c":39.44,"v":2897300},{"d":"1999-05-21","o":39.62,"h":39.69,"l":38.38,"c":38.88,"v":1844600},{"d":"1999-05-24","o":38.81,"h":39.25,"l":38,"c":38.69,"v":1534300},{"d":"1999-05-25","o":38.69,"h":39.25,"l":37,"c":37.38,"v":2458200},{"d":"1999-05-26","o":37.94,"h":39,"l":37.62,"c":38.62,"v":3060100},{"d":"1999-05-27","o":37.88,"h":38.12,"l":36.94,"c":37.06,"v":2396200},{"d":"1999-05-28","o":36.94,"h":37.19,"l":35.88,"c":36.5,"v":3155900},{"d":"1999-06-01","o":37.12,"h":37.12,"l":35.81,"c":36,"v":2159900},{"d":"1999-06-02","o":35.94,"h":36.75,"l":35.94,"c":36.19,"v":1984000},{"d":"1999-06-03","o":36.5,"h":36.62,"l":35.94,"c":36.12,"v":1434500},{"d":"1999-06-04","o":35.88,"h":36.12,"l":35.5,"c":35.75,"v":1971500},{"d":"1999-06-07","o":36.12,"h":36.94,"l":35.88,"c":36.56,"v":3097700},{"d":"1999-06-08","o":37.12,"h":38.44,"l":37.06,"c":38,"v":5301000},{"d":"1999-06-09","o":39,"h":39.31,"l":38.06,"c":38.69,"v":3933300},{"d":"1999-06-10","o":38.38,"h":38.56,"l":38,"c":38.25,"v":2014000},{"d":"1999-06-11","o":38.06,"h":38.38,"l":37.75,"c":38.03,"v":3051500},{"d":"1999-06-14","o":38.38,"h":38.38,"l":37.88,"c":38.38,"v":1924000},{"d":"1999-06-15","o":38.62,"h":39.12,"l":38.25,"c":38.5,"v":2036900},{"d":"1999-06-16","o":38.56,"h":38.88,"l":38.44,"c":38.69,"v":3033000},{"d":"1999-06-17","o":38.5,"h":38.56,"l":37.81,"c":38.12,"v":2464100},{"d":"1999-06-18","o":38,"h":38.88,"l":37.56,"c":37.62,"v":3184200},{"d":"1999-06-21","o":37.44,"h":37.56,"l":36.75,"c":37.31,"v":3096000},{"d":"1999-06-22","o":36.69,"h":37.06,"l":36.62,"c":36.75,"v":2599200},{"d":"1999-06-23","o":36.5,"h":36.56,"l":35.81,"c":35.88,"v":3580800},{"d":"1999-06-24","o":35.81,"h":36.06,"l":35.38,"c":35.44,"v":3310700},{"d":"1999-06-25","o":35.75,"h":35.81,"l":35.44,"c":35.44,"v":1912300},{"d":"1999-06-28","o":35.62,"h":36.5,"l":35.56,"c":35.62,"v":2591900},{"d":"1999-06-29","o":35.75,"h":36.12,"l":35.75,"c":36,"v":1640500},{"d":"1999-06-30","o":36.25,"h":36.31,"l":35.75,"c":35.88,"v":3418800},{"d":"1999-07-01","o":36,"h":36.62,"l":35.88,"c":36.62,"v":2784900},{"d":"1999-07-02","o":36.88,"h":37.12,"l":36.56,"c":37.12,"v":1649700},{"d":"1999-07-06","o":36.69,"h":37.06,"l":35.62,"c":35.62,"v":2968800},{"d":"1999-07-07","o":35.75,"h":36.31,"l":35.75,"c":36.31,"v":3123100},{"d":"1999-07-08","o":36.75,"h":37.94,"l":35.75,"c":36.81,"v":3305000},{"d":"1999-07-09","o":36.56,"h":37.38,"l":36.25,"c":37.31,"v":2575100},{"d":"1999-07-12","o":37.38,"h":37.5,"l":36.5,"c":36.94,"v":2335800},{"d":"1999-07-13","o":36.69,"h":37.12,"l":36.25,"c":37,"v":2054400},{"d":"1999-07-14","o":37,"h":37.38,"l":36.94,"c":37,"v":1732100},{"d":"1999-07-15","o":37.31,"h":37.81,"l":36.88,"c":37,"v":2137200},{"d":"1999-07-16","o":36.75,"h":37.62,"l":36.75,"c":37.62,"v":1775700},{"d":"1999-07-19","o":37.5,"h":37.62,"l":36.75,"c":37.25,"v":1353900},{"d":"1999-07-20","o":37,"h":37.38,"l":36.44,"c":36.62,"v":1834600},{"d":"1999-07-21","o":36.06,"h":36.19,"l":34.81,"c":34.94,"v":6969500},{"d":"1999-07-22","o":34.81,"h":35.12,"l":34.31,"c":34.75,"v":4206500},{"d":"1999-07-23","o":34.62,"h":34.75,"l":34,"c":34,"v":3047900},{"d":"1999-07-26","o":35,"h":35.5,"l":34.5,"c":35.31,"v":3523900},{"d":"1999-07-27","o":35.25,"h":36.25,"l":35.19,"c":35.62,"v":3123800},{"d":"1999-07-28","o":35.81,"h":36.88,"l":35.75,"c":36.5,"v":3642400},{"d":"1999-07-29","o":36,"h":36.44,"l":35.56,"c":36,"v":2419200},{"d":"1999-07-30","o":35.94,"h":36,"l":35.5,"c":35.62,"v":2098000},{"d":"1999-08-02","o":35.69,"h":36.31,"l":35.56,"c":35.75,"v":1436200},{"d":"1999-08-03","o":35.81,"h":36.31,"l":35.81,"c":36.19,"v":2636800},{"d":"1999-08-04","o":36,"h":36.25,"l":35.5,"c":35.5,"v":2167200},{"d":"1999-08-05","o":35.56,"h":35.94,"l":35.5,"c":35.69,"v":2481400},{"d":"1999-08-06","o":35.44,"h":35.75,"l":34.75,"c":35.12,"v":2282400},{"d":"1999-08-09","o":35,"h":35.44,"l":34.94,"c":35.06,"v":1475500},{"d":"1999-08-10","o":34.94,"h":35.06,"l":34.62,"c":34.75,"v":1417400},{"d":"1999-08-11","o":35,"h":35.06,"l":34.62,"c":34.81,"v":1966500},{"d":"1999-08-12","o":34.75,"h":35.44,"l":34.56,"c":35.12,"v":2037800},{"d":"1999-08-13","o":35.12,"h":35.75,"l":35.12,"c":35.75,"v":1843200},{"d":"1999-08-16","o":35.62,"h":35.75,"l":35.44,"c":35.69,"v":1501300},{"d":"1999-08-17","o":35.75,"h":36.44,"l":35.75,"c":36.38,"v":2093900},{"d":"1999-08-18","o":36.12,"h":36.19,"l":35.75,"c":35.94,"v":1980000},{"d":"1999-08-19","o":35.69,"h":35.75,"l":35.06,"c":35.31,"v":1732600},{"d":"1999-08-20","o":35.44,"h":35.62,"l":35.38,"c":35.62,"v":1523900},{"d":"1999-08-23","o":35.62,"h":36.06,"l":35.62,"c":35.88,"v":1871400},{"d":"1999-08-24","o":35.62,"h":36.44,"l":35.31,"c":36.06,"v":2553900},{"d":"1999-08-25","o":36.44,"h":36.69,"l":36.12,"c":36.5,"v":2096200},{"d":"1999-08-26","o":36.25,"h":36.62,"l":35.75,"c":35.81,"v":2553100},{"d":"1999-08-27","o":35.69,"h":36.12,"l":35.38,"c":35.5,"v":1044400},{"d":"1999-08-30","o":33.81,"h":34,"l":33.38,"c":33.69,"v":4901600},{"d":"1999-08-31","o":34.12,"h":34.19,"l":32.5,"c":32.81,"v":6236800},{"d":"1999-09-01","o":32.62,"h":32.75,"l":32.12,"c":32.31,"v":4327700},{"d":"1999-09-02","o":31.62,"h":32,"l":31.56,"c":31.94,"v":3200700},{"d":"1999-09-03","o":32.12,"h":33.25,"l":32.12,"c":32.94,"v":2464000},{"d":"1999-09-07","o":33,"h":33.38,"l":32.94,"c":33.38,"v":3708500},{"d":"1999-09-08","o":33.25,"h":34,"l":33.06,"c":33.62,"v":3050300},{"d":"1999-09-09","o":33,"h":33.31,"l":32.25,"c":32.75,"v":2608600},{"d":"1999-09-10","o":33.38,"h":34.19,"l":33.25,"c":33.69,"v":2576600},{"d":"1999-09-13","o":33.62,"h":33.81,"l":33.19,"c":33.56,"v":2324300},{"d":"1999-09-14","o":32.5,"h":32.75,"l":31.5,"c":32.12,"v":4123600},{"d":"1999-09-15","o":32.56,"h":33.12,"l":32,"c":32.56,"v":3623900},{"d":"1999-09-16","o":32.31,"h":33,"l":32.25,"c":32.88,"v":2906400},{"d":"1999-09-17","o":32.88,"h":35.25,"l":32.69,"c":35.25,"v":4666100},{"d":"1999-09-20","o":34.5,"h":34.62,"l":33.94,"c":34.56,"v":1600400},{"d":"1999-09-21","o":33.88,"h":34.12,"l":33.25,"c":33.38,"v":2464600},{"d":"1999-09-22","o":33.06,"h":33.31,"l":32.44,"c":32.5,"v":1978900},{"d":"1999-09-23","o":32.5,"h":32.62,"l":31.75,"c":31.75,"v":2431900},{"d":"1999-09-24","o":25.75,"h":28.94,"l":25.75,"c":28.25,"v":16707900},{"d":"1999-09-27","o":28.06,"h":28.25,"l":26.44,"c":27,"v":5395100},{"d":"1999-09-28","o":26.88,"h":27,"l":26.06,"c":26.5,"v":2837900},{"d":"1999-09-29","o":26.38,"h":26.44,"l":25.25,"c":25.25,"v":2856600},{"d":"1999-09-30","o":25.5,"h":25.75,"l":24.81,"c":24.94,"v":4134400},{"d":"1999-10-01","o":25,"h":25.06,"l":23.5,"c":24.5,"v":5487600},{"d":"1999-10-04","o":24.69,"h":25.44,"l":24,"c":24.25,"v":4638600},{"d":"1999-10-05","o":24.25,"h":24.31,"l":22.88,"c":23.75,"v":5028400},{"d":"1999-10-06","o":23.75,"h":24.31,"l":23.5,"c":24.31,"v":5633500},{"d":"1999-10-07","o":24.06,"h":24.12,"l":23.19,"c":23.5,"v":3703400},{"d":"1999-10-08","o":23.25,"h":24.12,"l":23.25,"c":23.56,"v":2142500},{"d":"1999-10-11","o":23.56,"h":24.25,"l":23.06,"c":23.88,"v":3463800},{"d":"1999-10-12","o":23.38,"h":24.12,"l":23.25,"c":23.56,"v":4119100},{"d":"1999-10-13","o":23.5,"h":24,"l":23.5,"c":23.5,"v":3325600},{"d":"1999-10-14","o":23.5,"h":24.44,"l":23.12,"c":24,"v":4237900},{"d":"1999-10-15","o":23.5,"h":23.88,"l":23.12,"c":23.56,"v":3158900},{"d":"1999-10-18","o":23.88,"h":24.12,"l":23.5,"c":23.5,"v":2380200},{"d":"1999-10-19","o":23.88,"h":24.25,"l":23.62,"c":23.62,"v":3812500},{"d":"1999-10-20","o":24.38,"h":24.38,"l":23.81,"c":24.12,"v":3591000},{"d":"1999-10-21","o":24,"h":24.19,"l":23.81,"c":24.19,"v":3501000},{"d":"1999-10-22","o":24.19,"h":25.62,"l":24.19,"c":25,"v":9497700},{"d":"1999-10-25","o":25.06,"h":26.12,"l":25.06,"c":25.81,"v":5503000},{"d":"1999-10-26","o":25.94,"h":26.06,"l":23.94,"c":24,"v":5036600},{"d":"1999-10-27","o":24.31,"h":25.25,"l":24,"c":25.06,"v":4045800},{"d":"1999-10-28","o":25.75,"h":27.25,"l":25.75,"c":27.19,"v":4672700},{"d":"1999-10-29","o":27.75,"h":29.38,"l":27.62,"c":29,"v":6287900},{"d":"1999-11-01","o":29,"h":29.56,"l":28.5,"c":28.69,"v":3259300},{"d":"1999-11-02","o":28.94,"h":29.19,"l":28.31,"c":28.31,"v":2739300},{"d":"1999-11-03","o":28.5,"h":29.31,"l":28.5,"c":28.69,"v":2484900},{"d":"1999-11-04","o":28.62,"h":29.62,"l":28.62,"c":29.12,"v":2826700},{"d":"1999-11-05","o":29.5,"h":30.19,"l":29.25,"c":29.44,"v":3081700},{"d":"1999-11-08","o":29.12,"h":30.56,"l":29.12,"c":30.06,"v":2465900},{"d":"1999-11-09","o":30.06,"h":30.38,"l":29.31,"c":29.88,"v":2478200},{"d":"1999-11-10","o":30.12,"h":30.56,"l":27.88,"c":28.75,"v":4535400},{"d":"1999-11-11","o":28,"h":28.56,"l":27,"c":27.5,"v":5937400},{"d":"1999-11-12","o":28,"h":29.19,"l":27.81,"c":28.81,"v":4715900},{"d":"1999-11-15","o":28.12,"h":28.69,"l":28.12,"c":28.62,"v":2440400},{"d":"1999-11-16","o":28.38,"h":29.25,"l":28.19,"c":28.62,"v":2796500},{"d":"1999-11-17","o":28.5,"h":28.81,"l":28.12,"c":28.12,"v":1857600},{"d":"1999-11-18","o":27.62,"h":28.25,"l":27.62,"c":28.25,"v":2350900},{"d":"1999-11-19","o":27.69,"h":28.56,"l":27.44,"c":28.06,"v":2993800},{"d":"1999-11-22","o":28.25,"h":28.5,"l":27.75,"c":27.88,"v":2196400},{"d":"1999-11-23","o":27.81,"h":28.19,"l":27.75,"c":27.75,"v":2638500},{"d":"1999-11-24","o":28,"h":28,"l":27.75,"c":27.88,"v":2988600},{"d":"1999-11-26","o":27.69,"h":27.88,"l":27.44,"c":27.44,"v":863200},{"d":"1999-11-29","o":27.31,"h":27.38,"l":26.44,"c":26.88,"v":3615500},{"d":"1999-11-30","o":26.38,"h":26.94,"l":26.19,"c":26.19,"v":3559000},{"d":"1999-12-01","o":26.31,"h":26.69,"l":26.12,"c":26.12,"v":3064300},{"d":"1999-12-02","o":26.12,"h":26.94,"l":26.12,"c":26.56,"v":2169900},{"d":"1999-12-03","o":26.75,"h":28,"l":26.75,"c":27.25,"v":2854100},{"d":"1999-12-06","o":27,"h":28,"l":26.81,"c":27,"v":2991300},{"d":"1999-12-07","o":26.88,"h":27.88,"l":26.88,"c":27,"v":3370000},{"d":"1999-12-08","o":27,"h":27.69,"l":27,"c":27.19,"v":2584800},{"d":"1999-12-09","o":27.56,"h":27.75,"l":26.31,"c":26.56,"v":2603400},{"d":"1999-12-10","o":26.62,"h":27.69,"l":26.62,"c":27,"v":4102500},{"d":"1999-12-13","o":27,"h":27,"l":26.25,"c":26.31,"v":3253200},{"d":"1999-12-14","o":26.06,"h":26.19,"l":25.81,"c":25.94,"v":2574800},{"d":"1999-12-15","o":25.69,"h":26.31,"l":25.56,"c":26,"v":2911900},{"d":"1999-12-16","o":25.81,"h":26.06,"l":25.25,"c":25.31,"v":2438900},{"d":"1999-12-17","o":25,"h":25.25,"l":24.25,"c":24.44,"v":4966100},{"d":"1999-12-20","o":24.44,"h":25.5,"l":24.25,"c":24.66,"v":5110900},{"d":"1999-12-21","o":24.75,"h":25.31,"l":24.62,"c":24.62,"v":5013000},{"d":"1999-12-22","o":24.5,"h":24.56,"l":24.19,"c":24.31,"v":5475900},{"d":"1999-12-23","o":24.38,"h":25,"l":24.38,"c":24.56,"v":2419700},{"d":"1999-12-27","o":24,"h":24.56,"l":23.88,"c":24.19,"v":3106200},{"d":"1999-12-28","o":24.25,"h":24.25,"l":24,"c":24,"v":2245400},{"d":"1999-12-29","o":23.94,"h":24.44,"l":23.94,"c":24,"v":2676400},{"d":"1999-12-30","o":24,"h":24.25,"l":22.88,"c":24,"v":3437700},{"d":"1999-12-31","o":24.06,"h":24.19,"l":23.94,"c":24.06,"v":2141600},{"d":"2000-01-03","o":24,"h":24.19,"l":23.25,"c":23.5,"v":2993100},{"d":"2000-01-04","o":23.44,"h":23.75,"l":22.69,"c":22.75,"v":3186700},{"d":"2000-01-05","o":23,"h":23.94,"l":23,"c":23.75,"v":3290200},{"d":"2000-01-06","o":23.38,"h":24.12,"l":23.12,"c":23.62,"v":2760400},{"d":"2000-01-07","o":23.75,"h":24.81,"l":23.25,"c":24.5,"v":3140400},{"d":"2000-01-10","o":24.62,"h":24.94,"l":23.88,"c":23.94,"v":2897000},{"d":"2000-01-11","o":23.75,"h":24.56,"l":23.75,"c":23.88,"v":1716600},{"d":"2000-01-12","o":24.19,"h":24.75,"l":24,"c":24,"v":2145300},{"d":"2000-01-13","o":24.19,"h":25.5,"l":23.94,"c":24.81,"v":3051500},{"d":"2000-01-14","o":25.06,"h":25.19,"l":24.06,"c":24.19,"v":2626900},{"d":"2000-01-18","o":24.19,"h":25.06,"l":24.06,"c":24.06,"v":2323500},{"d":"2000-01-19","o":24.38,"h":24.5,"l":23.56,"c":23.56,"v":2791800},{"d":"2000-01-20","o":24,"h":24,"l":23.62,"c":23.75,"v":3181600},{"d":"2000-01-21","o":24.12,"h":24.12,"l":23.25,"c":23.5,"v":2978900},{"d":"2000-01-24","o":23.62,"h":23.88,"l":22.81,"c":22.81,"v":2986100},{"d":"2000-01-25","o":23.12,"h":23.62,"l":22.81,"c":22.88,"v":2919300},{"d":"2000-01-26","o":23,"h":23.75,"l":22.69,"c":23.19,"v":2706800},{"d":"2000-01-27","o":23.44,"h":23.94,"l":23.19,"c":23.19,"v":2444800},{"d":"2000-01-28","o":23.19,"h":23.56,"l":22.81,"c":22.81,"v":2460500},{"d":"2000-01-31","o":23,"h":23.25,"l":22.88,"c":23.19,"v":2275200},{"d":"2000-02-01","o":23.12,"h":23.56,"l":22.94,"c":23.06,"v":2614000},{"d":"2000-02-02","o":23,"h":23.62,"l":23,"c":23.31,"v":1857300},{"d":"2000-02-03","o":23.12,"h":23.88,"l":22.88,"c":23.06,"v":3958500},{"d":"2000-02-04","o":23.06,"h":23.38,"l":22.88,"c":23.25,"v":2311800},{"d":"2000-02-07","o":23.5,"h":23.5,"l":22.88,"c":23.5,"v":2151200},{"d":"2000-02-08","o":22.88,"h":23.12,"l":21.31,"c":22,"v":3712400},{"d":"2000-02-09","o":20.75,"h":21.31,"l":19.88,"c":19.94,"v":7192800},{"d":"2000-02-10","o":20.19,"h":20.94,"l":20.12,"c":20.5,"v":5920600},{"d":"2000-02-11","o":21,"h":22.12,"l":20.81,"c":21.69,"v":5829300},{"d":"2000-02-14","o":21.69,"h":22.06,"l":21.06,"c":21.25,"v":3412500},{"d":"2000-02-15","o":21.62,"h":21.88,"l":21.5,"c":21.75,"v":1953400},{"d":"2000-02-16","o":21.12,"h":21.94,"l":21.12,"c":21.5,"v":3044400},{"d":"2000-02-17","o":21.38,"h":21.81,"l":21.06,"c":21.25,"v":3745800},{"d":"2000-02-18","o":21.25,"h":21.5,"l":20.75,"c":21,"v":2489500},{"d":"2000-02-22","o":20.62,"h":21.88,"l":20.62,"c":21.38,"v":2773000},{"d":"2000-02-23","o":21.12,"h":21.31,"l":20.88,"c":20.88,"v":2459900},{"d":"2000-02-24","o":21,"h":21.12,"l":20.25,"c":20.94,"v":3446300},{"d":"2000-02-25","o":20.25,"h":20.5,"l":19.88,"c":20.38,"v":4024900},{"d":"2000-02-28","o":19.94,"h":20.38,"l":19.81,"c":19.81,"v":3488500},{"d":"2000-02-29","o":19.75,"h":20.25,"l":19.5,"c":19.69,"v":3435100},{"d":"2000-03-01","o":19.56,"h":20.75,"l":19.12,"c":20.12,"v":5879100},{"d":"2000-03-02","o":20,"h":20.25,"l":19.19,"c":19.38,"v":3591500},{"d":"2000-03-03","o":19.75,"h":19.94,"l":19.31,"c":19.38,"v":2590300},{"d":"2000-03-06","o":19.19,"h":19.75,"l":19.12,"c":19.19,"v":2401600},{"d":"2000-03-07","o":19.19,"h":19.69,"l":18.56,"c":18.56,"v":5252200},{"d":"2000-03-08","o":18.5,"h":18.62,"l":17.94,"c":18.06,"v":5982200},{"d":"2000-03-09","o":18,"h":18.56,"l":17.81,"c":18.19,"v":5139400},{"d":"2000-03-10","o":18.44,"h":18.56,"l":17.88,"c":17.94,"v":3722400},{"d":"2000-03-13","o":17.25,"h":18,"l":17.19,"c":17.75,"v":5066500},{"d":"2000-03-14","o":17.69,"h":18,"l":17.56,"c":18,"v":3540000},{"d":"2000-03-15","o":17.69,"h":20,"l":17.69,"c":19.5,"v":6866500},{"d":"2000-03-16","o":19.94,"h":21.88,"l":19.44,"c":21.25,"v":8331300},{"d":"2000-03-17","o":21.38,"h":22.06,"l":20.5,"c":20.88,"v":4018800},{"d":"2000-03-20","o":20.69,"h":20.88,"l":20.19,"c":20.38,"v":1920400},{"d":"2000-03-21","o":20.38,"h":22.19,"l":20.19,"c":22.06,"v":5258500},{"d":"2000-03-22","o":21.38,"h":22,"l":21,"c":21.5,"v":3473300},{"d":"2000-03-23","o":21.75,"h":22.62,"l":21.31,"c":22.25,"v":4430400},{"d":"2000-03-24","o":22.75,"h":23.38,"l":22.44,"c":23,"v":3567500},{"d":"2000-03-27","o":23,"h":23.12,"l":21.75,"c":21.75,"v":2389700},{"d":"2000-03-28","o":22.31,"h":22.94,"l":22.19,"c":22.62,"v":3120000},{"d":"2000-03-29","o":22.81,"h":22.94,"l":22.44,"c":22.62,"v":2027900},{"d":"2000-03-30","o":22.62,"h":24.19,"l":22.62,"c":23.25,"v":5469800},{"d":"2000-03-31","o":23.88,"h":24.06,"l":22.88,"c":23.81,"v":5613200},{"d":"2000-04-03","o":23.94,"h":24.5,"l":23.5,"c":24.5,"v":2630600},{"d":"2000-04-04","o":25,"h":25.06,"l":22.25,"c":24.12,"v":5097700},{"d":"2000-04-05","o":23.62,"h":23.81,"l":22.81,"c":23.5,"v":2944900},{"d":"2000-04-06","o":23.38,"h":23.56,"l":22.5,"c":22.81,"v":2586100},{"d":"2000-04-07","o":22.81,"h":23,"l":22.56,"c":22.62,"v":2723300},{"d":"2000-04-10","o":22.31,"h":23.19,"l":22.25,"c":23.12,"v":2218200},{"d":"2000-04-11","o":23.38,"h":23.38,"l":22.75,"c":22.75,"v":1833200},{"d":"2000-04-12","o":23,"h":24.19,"l":22.81,"c":23.25,"v":2477500},{"d":"2000-04-13","o":23.38,"h":24.06,"l":23.31,"c":23.44,"v":2488100},{"d":"2000-04-14","o":23,"h":23,"l":20.56,"c":20.88,"v":4247300},{"d":"2000-04-17","o":20.88,"h":21.31,"l":20.56,"c":21,"v":3461400},{"d":"2000-04-18","o":21.19,"h":21.5,"l":20.88,"c":21,"v":2519000},{"d":"2000-04-19","o":20.81,"h":20.81,"l":20.06,"c":20.38,"v":3505600},{"d":"2000-04-20","o":20.06,"h":22.81,"l":20.06,"c":22.5,"v":4414300},{"d":"2000-04-24","o":22,"h":23.06,"l":22,"c":23.06,"v":2916600},{"d":"2000-04-25","o":23,"h":23.94,"l":22.81,"c":23.81,"v":2608700},{"d":"2000-04-26","o":23.62,"h":24.06,"l":22.88,"c":23.06,"v":2516100},{"d":"2000-04-27","o":23,"h":23,"l":22.38,"c":22.62,"v":1763400},{"d":"2000-04-28","o":22.38,"h":23.81,"l":21.94,"c":23.75,"v":2893500},{"d":"2000-05-01","o":23.94,"h":25,"l":23.75,"c":24,"v":2987800},{"d":"2000-05-02","o":23.75,"h":24.56,"l":23.69,"c":23.81,"v":2306500},{"d":"2000-05-03","o":23.56,"h":23.81,"l":22.81,"c":23.06,"v":1854600},{"d":"2000-05-04","o":23.31,"h":23.56,"l":22.69,"c":22.69,"v":1225100},{"d":"2000-05-05","o":22.81,"h":23.06,"l":22.75,"c":22.88,"v":1112800},{"d":"2000-05-08","o":22.56,"h":23.38,"l":22.56,"c":23.06,"v":1445800},{"d":"2000-05-09","o":23.12,"h":23.44,"l":23,"c":23,"v":1336400},{"d":"2000-05-10","o":23.06,"h":23.75,"l":23,"c":23.12,"v":1586800},{"d":"2000-05-11","o":23.38,"h":24.25,"l":23.38,"c":23.81,"v":2291700},{"d":"2000-05-12","o":24.06,"h":26.5,"l":24.06,"c":25.56,"v":6329600},{"d":"2000-05-15","o":26,"h":27.69,"l":25.88,"c":26.88,"v":5204500},{"d":"2000-05-16","o":27.5,"h":28,"l":26,"c":26,"v":4264100},{"d":"2000-05-17","o":25.75,"h":26.62,"l":25.5,"c":26.19,"v":2830200},{"d":"2000-05-18","o":26.19,"h":27.19,"l":26.19,"c":26.38,"v":2720400},{"d":"2000-05-19","o":26.12,"h":27.25,"l":26.12,"c":26.75,"v":1929500},{"d":"2000-05-22","o":26.75,"h":27.81,"l":26.62,"c":27.75,"v":2660500},{"d":"2000-05-23","o":27.75,"h":28.69,"l":27.19,"c":28.69,"v":3646000},{"d":"2000-05-24","o":28.69,"h":30.12,"l":28.69,"c":30,"v":6359900},{"d":"2000-05-25","o":29.75,"h":29.75,"l":26.62,"c":26.81,"v":4672900},{"d":"2000-05-26","o":27.12,"h":27.5,"l":25.69,"c":26.81,"v":3582700},{"d":"2000-05-30","o":26.81,"h":27.81,"l":26.81,"c":27.19,"v":1439400},{"d":"2000-05-31","o":26.94,"h":27.5,"l":26.5,"c":26.5,"v":1749500},{"d":"2000-06-01","o":26.62,"h":28.25,"l":26.62,"c":27,"v":2470800},{"d":"2000-06-02","o":28.25,"h":28.25,"l":27.5,"c":27.94,"v":2366500},{"d":"2000-06-05","o":27.75,"h":28.38,"l":27.12,"c":27.19,"v":2133700},{"d":"2000-06-06","o":26.88,"h":27.38,"l":26.75,"c":27.12,"v":1680000},{"d":"2000-06-07","o":27.12,"h":28.44,"l":27.12,"c":28.38,"v":2508500},{"d":"2000-06-08","o":28.5,"h":28.5,"l":27,"c":27.25,"v":2745600},{"d":"2000-06-09","o":27.06,"h":27.44,"l":26.31,"c":26.69,"v":2119700},{"d":"2000-06-12","o":26.75,"h":27.12,"l":26.25,"c":26.81,"v":2319600},{"d":"2000-06-13","o":26.75,"h":27.12,"l":26.44,"c":26.69,"v":1975800},{"d":"2000-06-14","o":26.62,"h":26.75,"l":25.31,"c":25.5,"v":4431500},{"d":"2000-06-15","o":25.31,"h":25.62,"l":23,"c":23,"v":5821000},{"d":"2000-06-16","o":23.25,"h":23.75,"l":22.19,"c":22.38,"v":8186400},{"d":"2000-06-19","o":21.94,"h":24.12,"l":21.94,"c":23.75,"v":3486200},{"d":"2000-06-20","o":23.94,"h":24.25,"l":23.81,"c":24.06,"v":3065800},{"d":"2000-06-21","o":24,"h":24.12,"l":23.56,"c":24,"v":3014800},{"d":"2000-06-22","o":23.75,"h":23.94,"l":23.38,"c":23.75,"v":2115200},{"d":"2000-06-23","o":24,"h":24.12,"l":23.38,"c":23.88,"v":2152600},{"d":"2000-06-26","o":23.56,"h":23.81,"l":22.88,"c":23.31,"v":1612000},{"d":"2000-06-27","o":23.38,"h":24.25,"l":23.38,"c":23.75,"v":1580100},{"d":"2000-06-28","o":24,"h":24.38,"l":23.38,"c":23.52,"v":1268900},{"d":"2000-06-29","o":23.38,"h":23.62,"l":23.06,"c":23.19,"v":1706900},{"d":"2000-06-30","o":23.38,"h":24,"l":22.23,"c":22.25,"v":2781100},{"d":"2000-07-03","o":22.5,"h":23.56,"l":22.5,"c":23.5,"v":1303400},{"d":"2000-07-05","o":23.94,"h":24.69,"l":23.62,"c":24.06,"v":2033600},{"d":"2000-07-06","o":24.31,"h":24.88,"l":23.62,"c":23.75,"v":1439000},{"d":"2000-07-07","o":24,"h":24.31,"l":23.69,"c":23.69,"v":1821600},{"d":"2000-07-10","o":23.69,"h":24.12,"l":23.06,"c":23.5,"v":1905200},{"d":"2000-07-11","o":23.06,"h":23.75,"l":23.06,"c":23.31,"v":1701200},{"d":"2000-07-12","o":23.06,"h":24.25,"l":23.06,"c":24,"v":2562600},{"d":"2000-07-13","o":24.19,"h":24.31,"l":23.69,"c":24.19,"v":1886100},{"d":"2000-07-14","o":24.44,"h":25.31,"l":24.25,"c":24.88,"v":2337700},{"d":"2000-07-17","o":24.38,"h":24.88,"l":24.31,"c":24.47,"v":1666800},{"d":"2000-07-18","o":24.25,"h":24.44,"l":23.5,"c":24.25,"v":1748700},{"d":"2000-07-19","o":24,"h":24.81,"l":23.5,"c":23.5,"v":2345700},{"d":"2000-07-20","o":24.25,"h":25.94,"l":24.25,"c":25,"v":4228500},{"d":"2000-07-21","o":24.75,"h":24.75,"l":23.69,"c":24.75,"v":3325700},{"d":"2000-07-24","o":24.56,"h":25.19,"l":24.31,"c":24.69,"v":2379600},{"d":"2000-07-25","o":25.06,"h":25.62,"l":24.69,"c":25.44,"v":2054000},{"d":"2000-07-26","o":25.81,"h":27.31,"l":25.56,"c":26.75,"v":3890100},{"d":"2000-07-27","o":27.25,"h":27.88,"l":26.69,"c":27.75,"v":2897500},{"d":"2000-07-28","o":27.81,"h":28.25,"l":27.12,"c":27.56,"v":2904500},{"d":"2000-07-31","o":27.75,"h":28.31,"l":27.56,"c":27.56,"v":2692700},{"d":"2000-08-01","o":27.62,"h":28.31,"l":27.38,"c":27.5,"v":2209400},{"d":"2000-08-02","o":27.12,"h":27.5,"l":26.88,"c":27,"v":1877900},{"d":"2000-08-03","o":27.25,"h":29.06,"l":27.25,"c":28.56,"v":3206500},{"d":"2000-08-04","o":28.56,"h":29.94,"l":28.5,"c":29.5,"v":3544900},{"d":"2000-08-07","o":29.56,"h":29.56,"l":28.31,"c":28.56,"v":2677000},{"d":"2000-08-08","o":28.56,"h":30.44,"l":28.56,"c":29.88,"v":4705700},{"d":"2000-08-09","o":30,"h":30.12,"l":29,"c":29.19,"v":2226800},{"d":"2000-08-10","o":29.31,"h":29.38,"l":28.75,"c":28.81,"v":1627100},{"d":"2000-08-11","o":28.69,"h":29.31,"l":28.69,"c":28.94,"v":1780000},{"d":"2000-08-14","o":28.94,"h":29.75,"l":28.94,"c":29.5,"v":1193900},{"d":"2000-08-15","o":29.31,"h":29.38,"l":28.75,"c":28.75,"v":1629500},{"d":"2000-08-16","o":28.88,"h":29.38,"l":28.56,"c":28.81,"v":1498300},{"d":"2000-08-17","o":28.75,"h":29.75,"l":28.75,"c":29.5,"v":1923500},{"d":"2000-08-18","o":29.25,"h":29.25,"l":28.75,"c":28.75,"v":1383500},{"d":"2000-08-21","o":28.56,"h":29.94,"l":28.56,"c":29.62,"v":1296800},{"d":"2000-08-22","o":29.69,"h":29.94,"l":29.44,"c":29.5,"v":1268900},{"d":"2000-08-23","o":29.5,"h":29.75,"l":29,"c":29,"v":1339500},{"d":"2000-08-24","o":28.88,"h":29.25,"l":28.88,"c":28.88,"v":1382400},{"d":"2000-08-25","o":29.12,"h":29.31,"l":28.69,"c":28.69,"v":1844100},{"d":"2000-08-28","o":28.69,"h":29.44,"l":28.69,"c":28.94,"v":1179800},{"d":"2000-08-29","o":28.56,"h":29,"l":28.56,"c":28.69,"v":1506500},{"d":"2000-08-30","o":28.44,"h":29.56,"l":28.38,"c":28.69,"v":1798100},{"d":"2000-08-31","o":28.69,"h":29.94,"l":28.69,"c":29.08,"v":2195600},{"d":"2000-09-01","o":29.5,"h":29.62,"l":29.38,"c":29.5,"v":2519000},{"d":"2000-09-05","o":29.12,"h":30.19,"l":29,"c":29.56,"v":3204300},{"d":"2000-09-06","o":29.81,"h":30.62,"l":29.62,"c":29.94,"v":2899000},{"d":"2000-09-07","o":30,"h":30.12,"l":29.44,"c":29.81,"v":1471900},{"d":"2000-09-08","o":29.69,"h":30.44,"l":29.69,"c":30.25,"v":2088700},{"d":"2000-09-11","o":30,"h":31.62,"l":30,"c":31.5,"v":3284800},{"d":"2000-09-12","o":31.75,"h":32.38,"l":31.5,"c":31.81,"v":3765600},{"d":"2000-09-13","o":31.44,"h":32.25,"l":30.81,"c":30.88,"v":2414300},{"d":"2000-09-14","o":31.38,"h":31.94,"l":30.69,"c":30.94,"v":2995200},{"d":"2000-09-15","o":32.5,"h":33.75,"l":32.19,"c":32.44,"v":6092900},{"d":"2000-09-18","o":33,"h":33,"l":31.56,"c":31.56,"v":2951600},{"d":"2000-09-19","o":31.56,"h":32.81,"l":31.56,"c":32.62,"v":2362400},{"d":"2000-09-20","o":32.62,"h":32.81,"l":31.5,"c":31.62,"v":2404300},{"d":"2000-09-21","o":31.62,"h":33.38,"l":31.62,"c":33.38,"v":2025800},{"d":"2000-09-22","o":32.88,"h":34.06,"l":32.69,"c":33.38,"v":2484700},{"d":"2000-09-25","o":33.31,"h":33.5,"l":32.94,"c":33,"v":1846400},{"d":"2000-09-26","o":33,"h":34.19,"l":32.88,"c":33.06,"v":2103800},{"d":"2000-09-27","o":33,"h":33.19,"l":32.56,"c":32.88,"v":2102700},{"d":"2000-09-28","o":33.12,"h":35.25,"l":33.06,"c":34.69,"v":4489300},{"d":"2000-09-29","o":34.75,"h":35.62,"l":34.56,"c":34.75,"v":3248900},{"d":"2000-10-02","o":34.25,"h":36,"l":34.25,"c":35.25,"v":2446800},{"d":"2000-10-03","o":34,"h":34.5,"l":32.5,"c":33.69,"v":5218800},{"d":"2000-10-04","o":34.25,"h":34.81,"l":34.25,"c":34.5,"v":3801000},{"d":"2000-10-05","o":34.25,"h":35,"l":34.12,"c":34.5,"v":2579700},{"d":"2000-10-06","o":34.31,"h":34.75,"l":33.81,"c":34.12,"v":2600700},{"d":"2000-10-09","o":34.19,"h":34.19,"l":33.06,"c":33.38,"v":2365100},{"d":"2000-10-10","o":33.69,"h":33.94,"l":33.25,"c":33.75,"v":2585300},{"d":"2000-10-11","o":33.88,"h":34,"l":33.31,"c":33.69,"v":2194500},{"d":"2000-10-12","o":33.38,"h":33.44,"l":30.81,"c":31.88,"v":4066300},{"d":"2000-10-13","o":31.56,"h":32.69,"l":31.56,"c":32.31,"v":3263100},{"d":"2000-10-16","o":32.88,"h":33.38,"l":32.75,"c":32.88,"v":1708400},{"d":"2000-10-17","o":32.88,"h":32.88,"l":31.38,"c":31.44,"v":2681000},{"d":"2000-10-18","o":31.69,"h":32.81,"l":31.25,"c":32.69,"v":2109500},{"d":"2000-10-19","o":33.75,"h":35.19,"l":33.38,"c":34.94,"v":5731900},{"d":"2000-10-20","o":34.5,"h":34.69,"l":34.31,"c":34.5,"v":3134800},{"d":"2000-10-23","o":34,"h":34.12,"l":33.69,"c":34,"v":2202600},{"d":"2000-10-24","o":33.75,"h":36.5,"l":33.75,"c":36.31,"v":4259100},{"d":"2000-10-25","o":35.88,"h":37.56,"l":35.81,"c":36.81,"v":4175400},{"d":"2000-10-26","o":36.94,"h":37.19,"l":36.12,"c":36.75,"v":2646400},{"d":"2000-10-27","o":36.38,"h":37.38,"l":36.25,"c":37.25,"v":1861200},{"d":"2000-10-30","o":37.12,"h":40.25,"l":37.06,"c":40,"v":5153800},{"d":"2000-10-31","o":40.06,"h":40.31,"l":38.69,"c":40.25,"v":4630500},{"d":"2000-11-01","o":39.75,"h":39.94,"l":38.81,"c":39,"v":3062500},{"d":"2000-11-02","o":38.88,"h":39.44,"l":37.62,"c":38.31,"v":3349200},{"d":"2000-11-03","o":37.38,"h":37.69,"l":36.12,"c":36.56,"v":2446400},{"d":"2000-11-06","o":36.75,"h":37.94,"l":36.69,"c":37,"v":1739300},{"d":"2000-11-07","o":37.19,"h":37.81,"l":36.81,"c":37.19,"v":1951000},{"d":"2000-11-08","o":38,"h":38.44,"l":37.38,"c":38.25,"v":3483500},{"d":"2000-11-09","o":38,"h":38.62,"l":37.75,"c":38.56,"v":2342300},{"d":"2000-11-10","o":38.12,"h":38.62,"l":37.94,"c":38.12,"v":1693100},{"d":"2000-11-13","o":38.25,"h":39,"l":38,"c":38.31,"v":2768300},{"d":"2000-11-14","o":38.69,"h":39.12,"l":38,"c":39.06,"v":2773600},{"d":"2000-11-15","o":39.62,"h":39.62,"l":37.88,"c":38.56,"v":3234900},{"d":"2000-11-16","o":37.75,"h":39.19,"l":37.75,"c":39,"v":2673200},{"d":"2000-11-17","o":38.5,"h":39.19,"l":38.06,"c":39,"v":2275600},{"d":"2000-11-20","o":38.31,"h":38.94,"l":37.75,"c":38.38,"v":1895700},{"d":"2000-11-21","o":38.62,"h":38.94,"l":37.25,"c":38,"v":2021700},{"d":"2000-11-22","o":39.25,"h":39.38,"l":37.5,"c":38.19,"v":3613000},{"d":"2000-11-24","o":38.06,"h":38.31,"l":37.81,"c":38,"v":807300},{"d":"2000-11-27","o":38.19,"h":38.19,"l":36.88,"c":37.25,"v":2397600},{"d":"2000-11-28","o":36.88,"h":38,"l":36,"c":37.69,"v":2356200},{"d":"2000-11-29","o":37.69,"h":38.25,"l":37.12,"c":38.25,"v":2367100},{"d":"2000-11-30","o":38,"h":38.94,"l":37.56,"c":38.25,"v":2682800},{"d":"2000-12-01","o":38,"h":39.69,"l":37.81,"c":39.25,"v":2291300},{"d":"2000-12-04","o":38.75,"h":39.75,"l":38.56,"c":39.19,"v":2157100},{"d":"2000-12-05","o":39.44,"h":41.75,"l":39.25,"c":41.62,"v":4544500},{"d":"2000-12-06","o":41.44,"h":43.31,"l":40.88,"c":42.38,"v":4235500},{"d":"2000-12-07","o":42.12,"h":42.75,"l":41.75,"c":42.44,"v":2459900},{"d":"2000-12-08","o":43.88,"h":44.19,"l":43.25,"c":44,"v":3905200},{"d":"2000-12-11","o":44,"h":44.75,"l":43.5,"c":43.94,"v":2962100},{"d":"2000-12-12","o":43,"h":43.44,"l":42.44,"c":42.81,"v":2396100},{"d":"2000-12-13","o":42.62,"h":43.06,"l":42.12,"c":42.69,"v":2600500},{"d":"2000-12-14","o":40.75,"h":41.12,"l":40.19,"c":40.69,"v":2381400},{"d":"2000-12-15","o":38.88,"h":40.56,"l":38.88,"c":39.94,"v":3969800},{"d":"2000-12-18","o":39.94,"h":41.94,"l":39.81,"c":41.5,"v":2522500},{"d":"2000-12-19","o":41.25,"h":42.88,"l":41,"c":42.31,"v":2201200},{"d":"2000-12-20","o":41.5,"h":41.81,"l":40.62,"c":40.94,"v":2325700},{"d":"2000-12-21","o":40,"h":41.5,"l":39.88,"c":41.31,"v":2897300},{"d":"2000-12-22","o":41.88,"h":42.56,"l":41.31,"c":41.38,"v":2410800},{"d":"2000-12-26","o":42,"h":42.44,"l":41.31,"c":41.94,"v":1203900},{"d":"2000-12-27","o":43.38,"h":43.62,"l":42.94,"c":43.62,"v":2131700},{"d":"2000-12-28","o":43.12,"h":43.5,"l":42.38,"c":43.44,"v":1234900},{"d":"2000-12-29","o":43.5,"h":44.19,"l":43.38,"c":43.56,"v":1559600},{"d":"2001-01-02","o":42.94,"h":42.94,"l":39.94,"c":41,"v":2751800},{"d":"2001-01-03","o":41.12,"h":42.06,"l":39.94,"c":40.75,"v":3199000},{"d":"2001-01-04","o":39.75,"h":40.19,"l":37.25,"c":37.94,"v":4700400},{"d":"2001-01-05","o":38.5,"h":38.94,"l":37.88,"c":38.06,"v":2463300},{"d":"2001-01-08","o":38,"h":39.69,"l":37.94,"c":39.69,"v":2250000},{"d":"2001-01-09","o":39.5,"h":39.56,"l":38,"c":38.5,"v":1828100},{"d":"2001-01-10","o":38,"h":38.25,"l":36.75,"c":37.88,"v":3618900},{"d":"2001-01-11","o":37.62,"h":38,"l":35.5,"c":36.5,"v":3638600},{"d":"2001-01-12","o":36.06,"h":36.25,"l":33.56,"c":34.94,"v":4907900},{"d":"2001-01-16","o":35,"h":36.94,"l":34.94,"c":36.25,"v":3693400},{"d":"2001-01-17","o":36.88,"h":37.12,"l":36,"c":36.12,"v":2557300},{"d":"2001-01-18","o":36.12,"h":36.5,"l":34,"c":35.38,"v":4917500},{"d":"2001-01-19","o":34.88,"h":35.12,"l":33.88,"c":34.75,"v":3679600},{"d":"2001-01-22","o":35.06,"h":37.5,"l":34.5,"c":37.06,"v":3407200},{"d":"2001-01-23","o":36.44,"h":37.94,"l":35.81,"c":37.69,"v":2816800},{"d":"2001-01-24","o":37.5,"h":38.62,"l":37.25,"c":38.31,"v":2066800},{"d":"2001-01-25","o":38.75,"h":38.94,"l":37.44,"c":37.81,"v":3118400},{"d":"2001-01-26","o":38.25,"h":38.38,"l":37.12,"c":37.88,"v":1625600},{"d":"2001-01-29","o":38,"h":38.3,"l":37.63,"c":37.63,"v":1115900},{"d":"2001-01-30","o":37.39,"h":38.81,"l":37.35,"c":38.73,"v":2477600},{"d":"2001-01-31","o":38.7,"h":39.5,"l":37.49,"c":38.88,"v":3711900},{"d":"2001-02-01","o":38.88,"h":39.25,"l":38,"c":39.02,"v":2163300},{"d":"2001-02-02","o":38.82,"h":40.25,"l":38.75,"c":40.25,"v":2703200},{"d":"2001-02-05","o":39.8,"h":40.39,"l":39.7,"c":40.2,"v":2161300},{"d":"2001-02-06","o":40.19,"h":40.25,"l":39.4,"c":40.04,"v":1832400},{"d":"2001-02-07","o":40.5,"h":41.3,"l":40.37,"c":40.82,"v":4040300},{"d":"2001-02-08","o":40.82,"h":41.49,"l":40.79,"c":41.28,"v":2649200},{"d":"2001-02-09","o":40.45,"h":41.4,"l":40.4,"c":41.4,"v":1713800},{"d":"2001-02-12","o":41.6,"h":42,"l":41.51,"c":42,"v":1611200},{"d":"2001-02-13","o":42,"h":42,"l":40.78,"c":41.37,"v":2186400},{"d":"2001-02-14","o":41,"h":42,"l":41,"c":41.26,"v":2369500},{"d":"2001-02-15","o":41.26,"h":41.3,"l":40.55,"c":41.1,"v":1689100},{"d":"2001-02-16","o":41.25,"h":42.1,"l":41,"c":41.66,"v":2261500},{"d":"2001-02-20","o":41.89,"h":41.89,"l":40.6,"c":41.25,"v":2637000},{"d":"2001-02-21","o":40.6,"h":40.98,"l":39,"c":39.54,"v":3273200},{"d":"2001-02-22","o":38.75,"h":39.8,"l":38.3,"c":39.63,"v":3059300},{"d":"2001-02-23","o":39,"h":39.9,"l":39,"c":39.75,"v":1877700},{"d":"2001-02-26","o":40,"h":40.25,"l":39.6,"c":40.24,"v":1756400},{"d":"2001-02-27","o":39.9,"h":41.6,"l":39.85,"c":41.55,"v":3152300},{"d":"2001-02-28","o":41.89,"h":41.9,"l":39.75,"c":39.86,"v":2354700},{"d":"2001-03-01","o":40.8,"h":41.2,"l":39.9,"c":41,"v":3510700},{"d":"2001-03-02","o":41,"h":41.8,"l":40.5,"c":41.44,"v":1652500},{"d":"2001-03-05","o":41.68,"h":41.87,"l":41.04,"c":41.7,"v":2103000},{"d":"2001-03-06","o":41.88,"h":42.06,"l":40.9,"c":41.53,"v":1907500},{"d":"2001-03-07","o":41.75,"h":41.94,"l":41.15,"c":41.7,"v":1761500},{"d":"2001-03-08","o":41.95,"h":42.29,"l":41.72,"c":41.98,"v":2015400},{"d":"2001-03-09","o":42.08,"h":42.08,"l":41.15,"c":41.32,"v":2334700},{"d":"2001-03-12","o":42,"h":42.2,"l":39.85,"c":40.1,"v":3686300},{"d":"2001-03-13","o":40.15,"h":40.15,"l":39.18,"c":39.49,"v":2588200},{"d":"2001-03-14","o":37.8,"h":39.98,"l":37.75,"c":39.51,"v":3511300},{"d":"2001-03-15","o":39.45,"h":40.9,"l":39.45,"c":40.07,"v":2225100},{"d":"2001-03-16","o":40,"h":40.8,"l":39.7,"c":39.8,"v":2533000},{"d":"2001-03-19","o":39.56,"h":39.9,"l":38.34,"c":39.29,"v":2178100},{"d":"2001-03-20","o":39.53,"h":39.7,"l":38.69,"c":38.69,"v":2075200},{"d":"2001-03-21","o":38.55,"h":38.99,"l":38,"c":38.27,"v":2206100},{"d":"2001-03-22","o":38.8,"h":39.4,"l":37.5,"c":38.24,"v":3740700},{"d":"2001-03-23","o":38.4,"h":39.9,"l":38.27,"c":39.21,"v":2680400},{"d":"2001-03-26","o":39.45,"h":40.15,"l":39.45,"c":39.68,"v":1500200},{"d":"2001-03-27","o":39.92,"h":40.4,"l":39.22,"c":39.75,"v":2625300},{"d":"2001-03-28","o":39.35,"h":39.65,"l":39.31,"c":39.45,"v":2694600},{"d":"2001-03-29","o":39.45,"h":40.3,"l":39.32,"c":40.13,"v":2634100},{"d":"2001-03-30","o":40.35,"h":41.94,"l":40.23,"c":41.94,"v":2920400},{"d":"2001-04-02","o":41.9,"h":43.45,"l":41.65,"c":41.97,"v":4392900},{"d":"2001-04-03","o":41.9,"h":41.91,"l":40.99,"c":41.5,"v":2393900},{"d":"2001-04-04","o":40.25,"h":42.01,"l":40.25,"c":41.81,"v":4183100},{"d":"2001-04-05","o":41.88,"h":42.78,"l":41.78,"c":42.5,"v":2951900},{"d":"2001-04-06","o":42.15,"h":42.48,"l":40.85,"c":41.15,"v":1948900},{"d":"2001-04-09","o":41.35,"h":41.42,"l":40.7,"c":41,"v":2010600},{"d":"2001-04-10","o":41.1,"h":41.59,"l":40.52,"c":40.9,"v":1893300},{"d":"2001-04-11","o":40.75,"h":41.02,"l":40.18,"c":40.96,"v":1926700},{"d":"2001-04-12","o":40.9,"h":41.49,"l":40.23,"c":40.75,"v":1382300},{"d":"2001-04-16","o":40.65,"h":41.25,"l":40.5,"c":41.15,"v":1182500},{"d":"2001-04-17","o":40.95,"h":41.16,"l":40.25,"c":40.98,"v":1342500},{"d":"2001-04-18","o":41.25,"h":42.56,"l":41.1,"c":42.5,"v":3162700},{"d":"2001-04-19","o":43.9,"h":44.6,"l":43.72,"c":44.25,"v":6588100},{"d":"2001-04-20","o":44.1,"h":44.1,"l":42.32,"c":42.58,"v":3174400},{"d":"2001-04-23","o":42.58,"h":42.9,"l":41.99,"c":42.89,"v":1957600},{"d":"2001-04-24","o":42.4,"h":42.7,"l":41.22,"c":41.23,"v":2706000},{"d":"2001-04-25","o":40.9,"h":41.6,"l":40.4,"c":41.3,"v":2308100},{"d":"2001-04-26","o":40.75,"h":41.7,"l":40.2,"c":41,"v":3316600},{"d":"2001-04-27","o":41.2,"h":42.48,"l":41.14,"c":42.26,"v":1946700},{"d":"2001-04-30","o":42,"h":42.65,"l":41.55,"c":41.75,"v":1615700},{"d":"2001-05-01","o":42,"h":42.14,"l":41.52,"c":42.12,"v":1333600},{"d":"2001-05-02","o":42,"h":42.11,"l":41.11,"c":41.38,"v":1376200},{"d":"2001-05-03","o":40.9,"h":41.31,"l":40.72,"c":41.17,"v":1589900},{"d":"2001-05-04","o":41.18,"h":41.4,"l":40.66,"c":41.35,"v":1762400},{"d":"2001-05-07","o":41.47,"h":41.72,"l":41.15,"c":41.22,"v":1519000},{"d":"2001-05-08","o":41.46,"h":41.95,"l":41.41,"c":41.9,"v":1390000},{"d":"2001-05-09","o":41.7,"h":42.25,"l":41.69,"c":42.09,"v":1793100},{"d":"2001-05-10","o":42.5,"h":42.58,"l":41.34,"c":42.01,"v":1505300},{"d":"2001-05-11","o":41.9,"h":42.54,"l":41.53,"c":41.83,"v":946300},{"d":"2001-05-14","o":41.84,"h":42.38,"l":41.7,"c":42,"v":1126700},{"d":"2001-05-15","o":41.8,"h":42.3,"l":41.7,"c":42.3,"v":868200},{"d":"2001-05-16","o":42.48,"h":43.88,"l":42,"c":43.27,"v":2062200},{"d":"2001-05-17","o":43.6,"h":43.67,"l":43.04,"c":43.04,"v":2269800},{"d":"2001-05-18","o":42.9,"h":44.1,"l":42.9,"c":43.87,"v":3483200},{"d":"2001-05-21","o":44.29,"h":44.95,"l":43.9,"c":44.89,"v":2487600},{"d":"2001-05-22","o":45,"h":45.25,"l":44.34,"c":44.84,"v":2822300},{"d":"2001-05-23","o":44.54,"h":44.99,"l":44.1,"c":44.25,"v":1371600},{"d":"2001-05-24","o":44.01,"h":44.85,"l":44,"c":44.24,"v":1250200},{"d":"2001-05-25","o":44.05,"h":44.6,"l":44.05,"c":44.47,"v":1115300},{"d":"2001-05-29","o":44.28,"h":45.62,"l":44.28,"c":44.86,"v":2199100},{"d":"2001-05-30","o":44.62,"h":45.55,"l":44.53,"c":45.21,"v":2166700},{"d":"2001-05-31","o":45.9,"h":45.9,"l":44.74,"c":45.02,"v":2676200},{"d":"2001-06-01","o":45.08,"h":45.08,"l":42.9,"c":43.1,"v":4399000},{"d":"2001-06-04","o":43.8,"h":43.8,"l":42.9,"c":43,"v":3160600},{"d":"2001-06-05","o":43.3,"h":44,"l":43.2,"c":43.91,"v":3262100},{"d":"2001-06-06","o":44.15,"h":44.29,"l":43.55,"c":44.1,"v":1615000},{"d":"2001-06-07","o":43.75,"h":44.21,"l":43.05,"c":43.64,"v":1568800},{"d":"2001-06-08","o":43.6,"h":43.95,"l":43.57,"c":43.86,"v":696700},{"d":"2001-06-11","o":44,"h":44.44,"l":43.86,"c":44.15,"v":1481700},{"d":"2001-06-12","o":44.09,"h":44.75,"l":43.15,"c":44.3,"v":2754700},{"d":"2001-06-13","o":44.63,"h":44.98,"l":44.36,"c":44.67,"v":2188500},{"d":"2001-06-14","o":44.55,"h":44.65,"l":44.25,"c":44.52,"v":2630300},{"d":"2001-06-15","o":44,"h":44.2,"l":43.75,"c":43.79,"v":3131000},{"d":"2001-06-18","o":43.56,"h":43.96,"l":43.2,"c":43.5,"v":1412600},{"d":"2001-06-19","o":43.6,"h":43.62,"l":42.75,"c":43.2,"v":1900500},{"d":"2001-06-20","o":43.3,"h":43.99,"l":43.2,"c":43.65,"v":1874200},{"d":"2001-06-21","o":43.6,"h":44.95,"l":43.55,"c":44.95,"v":1875400},{"d":"2001-06-22","o":44.95,"h":44.95,"l":43.39,"c":43.68,"v":3074900},{"d":"2001-06-25","o":43.68,"h":43.97,"l":43.42,"c":43.8,"v":1384600},{"d":"2001-06-26","o":43.56,"h":44.15,"l":42.99,"c":44,"v":2357500},{"d":"2001-06-27","o":43.78,"h":44.23,"l":43.76,"c":43.93,"v":1391300},{"d":"2001-06-28","o":43.8,"h":44.64,"l":43.8,"c":44.31,"v":6384200},{"d":"2001-06-29","o":44.43,"h":44.43,"l":43.52,"c":43.99,"v":2004900},{"d":"2001-07-02","o":44.2,"h":44.64,"l":44.02,"c":44.49,"v":2240300},{"d":"2001-07-03","o":44.78,"h":44.89,"l":44,"c":44.23,"v":1045400},{"d":"2001-07-05","o":43.8,"h":43.99,"l":43.26,"c":43.32,"v":1881600},{"d":"2001-07-06","o":43.56,"h":43.56,"l":42.7,"c":42.73,"v":1358900},{"d":"2001-07-09","o":42.97,"h":43.58,"l":42.85,"c":43.5,"v":2060600},{"d":"2001-07-10","o":43,"h":43.25,"l":42.9,"c":43.2,"v":2819400},{"d":"2001-07-11","o":42,"h":43.39,"l":41.81,"c":43.01,"v":3634400},{"d":"2001-07-12","o":43.11,"h":43.25,"l":42.52,"c":42.92,"v":3090300},{"d":"2001-07-13","o":42.72,"h":43.11,"l":42.35,"c":42.5,"v":3831200},{"d":"2001-07-16","o":43,"h":43,"l":42.2,"c":42.38,"v":2385800},{"d":"2001-07-17","o":42,"h":42.18,"l":40.57,"c":41.34,"v":3209300},{"d":"2001-07-18","o":40.9,"h":41.25,"l":40.59,"c":41.2,"v":3297300},{"d":"2001-07-19","o":38.5,"h":38.75,"l":35.5,"c":36,"v":14908800},{"d":"2001-07-20","o":35.75,"h":36.03,"l":32.5,"c":33.15,"v":15707000},{"d":"2001-07-23","o":33.25,"h":33.68,"l":32.97,"c":33.04,"v":5816500},{"d":"2001-07-24","o":32.84,"h":33.58,"l":32.48,"c":33.4,"v":6806500},{"d":"2001-07-25","o":33.5,"h":34.31,"l":33.26,"c":34.3,"v":5049200},{"d":"2001-07-26","o":34.3,"h":35.75,"l":34.3,"c":35.65,"v":6565600},{"d":"2001-07-27","o":35.55,"h":35.88,"l":35,"c":35.51,"v":3958100},{"d":"2001-07-30","o":35.25,"h":35.73,"l":34.06,"c":34.58,"v":3534300},{"d":"2001-07-31","o":35,"h":35.74,"l":34.87,"c":34.96,"v":4213900},{"d":"2001-08-01","o":34.99,"h":35.78,"l":34.76,"c":35.25,"v":4279600},{"d":"2001-08-02","o":35.2,"h":35.31,"l":33.88,"c":33.95,"v":3423100},{"d":"2001-08-03","o":33.7,"h":34.1,"l":32.95,"c":33.5,"v":6759200},{"d":"2001-08-06","o":32.85,"h":33.15,"l":32.76,"c":32.99,"v":3067000},{"d":"2001-08-07","o":33,"h":33.49,"l":32.92,"c":33.39,"v":3709400},{"d":"2001-08-08","o":33.05,"h":33.61,"l":33.05,"c":33.4,"v":1832300},{"d":"2001-08-09","o":33.25,"h":33.5,"l":33.15,"c":33.26,"v":2610000},{"d":"2001-08-10","o":33.26,"h":33.45,"l":33.26,"c":33.4,"v":3558000},{"d":"2001-08-13","o":33.29,"h":34.29,"l":33.27,"c":34.05,"v":3186500},{"d":"2001-08-14","o":34.05,"h":34.23,"l":33.95,"c":34.01,"v":2036100},{"d":"2001-08-15","o":34.23,"h":34.27,"l":33.88,"c":33.88,"v":3112500},{"d":"2001-08-16","o":33.68,"h":34.1,"l":33.2,"c":33.86,"v":2934600},{"d":"2001-08-17","o":33.9,"h":34.4,"l":33.7,"c":33.81,"v":2845800},{"d":"2001-08-20","o":34.25,"h":34.75,"l":34.19,"c":34.51,"v":2607900},{"d":"2001-08-21","o":34.65,"h":34.7,"l":34.1,"c":34.41,"v":1904500},{"d":"2001-08-22","o":34.31,"h":34.35,"l":33.99,"c":34.2,"v":3417500},{"d":"2001-08-23","o":34.05,"h":34.59,"l":34.05,"c":34.3,"v":3865800},{"d":"2001-08-24","o":34.7,"h":34.88,"l":34.3,"c":34.5,"v":1670500},{"d":"2001-08-27","o":34.26,"h":34.8,"l":34.2,"c":34.33,"v":2017700},{"d":"2001-08-28","o":34.33,"h":34.79,"l":34,"c":34.35,"v":2193000},{"d":"2001-08-29","o":34.16,"h":34.55,"l":33.7,"c":34.25,"v":2031900},{"d":"2001-08-30","o":34.49,"h":34.78,"l":34,"c":34.25,"v":3195100},{"d":"2001-08-31","o":34.2,"h":34.35,"l":33.65,"c":33.93,"v":2443900},{"d":"2001-09-04","o":34.17,"h":34.17,"l":33.3,"c":33.45,"v":2571000},{"d":"2001-09-05","o":33.5,"h":33.84,"l":33.2,"c":33.72,"v":2921000},{"d":"2001-09-06","o":33.5,"h":33.95,"l":33.4,"c":33.66,"v":2767800},{"d":"2001-09-07","o":33.45,"h":33.65,"l":33.06,"c":33.18,"v":3089300},{"d":"2001-09-10","o":33.18,"h":34.75,"l":33.18,"c":34.08,"v":3555000},{"d":"2001-09-17","o":30,"h":33.6,"l":30,"c":33.5,"v":6389600},{"d":"2001-09-18","o":32.5,"h":33.26,"l":32.28,"c":32.77,"v":2932900},{"d":"2001-09-19","o":32.7,"h":33.2,"l":32.35,"c":32.77,"v":3429300},{"d":"2001-09-20","o":32.25,"h":32.4,"l":31.6,"c":31.75,"v":2581400},{"d":"2001-09-21","o":30.05,"h":31.99,"l":30,"c":31.75,"v":3955000},{"d":"2001-09-24","o":32.45,"h":34.08,"l":32.3,"c":33.8,"v":3000100},{"d":"2001-09-25","o":33,"h":34.24,"l":32.61,"c":33.85,"v":3035400},{"d":"2001-09-26","o":34.1,"h":34.39,"l":33.75,"c":34.35,"v":2461200},{"d":"2001-09-27","o":34.25,"h":36.07,"l":34.15,"c":35.59,"v":2158100},{"d":"2001-09-28","o":35.67,"h":37.79,"l":35.67,"c":37.35,"v":3296600},{"d":"2001-10-01","o":37,"h":37.76,"l":35.6,"c":35.99,"v":2751700},{"d":"2001-10-02","o":35.99,"h":37.51,"l":35.96,"c":37.46,"v":3444400},{"d":"2001-10-03","o":37.2,"h":38.38,"l":37.12,"c":37.49,"v":3585200},{"d":"2001-10-04","o":37.55,"h":38.09,"l":36.9,"c":37.6,"v":2814900},{"d":"2001-10-05","o":37.15,"h":37.25,"l":35.85,"c":36.98,"v":2296900},{"d":"2001-10-08","o":36.98,"h":36.98,"l":35.75,"c":36.39,"v":1388600},{"d":"2001-10-09","o":36.49,"h":37,"l":36.36,"c":36.53,"v":1174500},{"d":"2001-10-10","o":36.73,"h":36.8,"l":36.19,"c":36.28,"v":2030000},{"d":"2001-10-11","o":34,"h":35,"l":32.25,"c":32.85,"v":10151200},{"d":"2001-10-12","o":32.8,"h":34,"l":32.67,"c":33.85,"v":4642200},{"d":"2001-10-15","o":33.2,"h":34.14,"l":33.15,"c":33.71,"v":2695200},{"d":"2001-10-16","o":33.95,"h":34.3,"l":33.6,"c":33.98,"v":1920900},{"d":"2001-10-17","o":34,"h":34.1,"l":33.17,"c":33.61,"v":2445500},{"d":"2001-10-18","o":33.9,"h":33.98,"l":32.47,"c":32.64,"v":2883700},{"d":"2001-10-19","o":32.75,"h":32.85,"l":31.82,"c":32.39,"v":1718900},{"d":"2001-10-22","o":32.4,"h":33.75,"l":32.35,"c":33.58,"v":1574900},{"d":"2001-10-23","o":33.38,"h":33.38,"l":32.85,"c":33.18,"v":2187000},{"d":"2001-10-24","o":33,"h":33.05,"l":32.51,"c":32.8,"v":2418700},{"d":"2001-10-25","o":32,"h":32.6,"l":31.95,"c":32.6,"v":2325600},{"d":"2001-10-26","o":32.4,"h":32.75,"l":32,"c":32.52,"v":1808900},{"d":"2001-10-29","o":32.4,"h":32.72,"l":31.93,"c":32.39,"v":1407200},{"d":"2001-10-30","o":31.79,"h":32.1,"l":31.3,"c":31.64,"v":2490800},{"d":"2001-10-31","o":31.6,"h":31.63,"l":30.9,"c":31.38,"v":2973600},{"d":"2001-11-01","o":30.9,"h":31.9,"l":30.75,"c":31.77,"v":2694400},{"d":"2001-11-02","o":31.65,"h":32.28,"l":31.5,"c":31.94,"v":1989600},{"d":"2001-11-05","o":32.8,"h":32.93,"l":32.4,"c":32.74,"v":5243200},{"d":"2001-11-06","o":32.98,"h":32.98,"l":32.16,"c":32.6,"v":1622000},{"d":"2001-11-07","o":32.6,"h":32.6,"l":32.23,"c":32.5,"v":1619000},{"d":"2001-11-08","o":32.5,"h":32.62,"l":32.2,"c":32.31,"v":2090200},{"d":"2001-11-09","o":32.69,"h":32.69,"l":31.52,"c":31.77,"v":1837800},{"d":"2001-11-12","o":32.01,"h":32.01,"l":30.67,"c":31.81,"v":1578700},{"d":"2001-11-13","o":32.25,"h":32.49,"l":31.9,"c":32.3,"v":1520800},{"d":"2001-11-14","o":31.75,"h":31.95,"l":31.5,"c":31.65,"v":2698700},{"d":"2001-11-15","o":31.85,"h":32.64,"l":31.79,"c":32.09,"v":2925400},{"d":"2001-11-16","o":32.18,"h":32.58,"l":32,"c":32.45,"v":2019700},{"d":"2001-11-19","o":32.6,"h":32.6,"l":32.13,"c":32.5,"v":2349900},{"d":"2001-11-20","o":32.5,"h":32.79,"l":32.2,"c":32.65,"v":1840900},{"d":"2001-11-21","o":32.85,"h":32.98,"l":32.4,"c":32.69,"v":1360100},{"d":"2001-11-23","o":32.88,"h":33.1,"l":32.52,"c":33.05,"v":695400},{"d":"2001-11-26","o":33.05,"h":33.4,"l":32.9,"c":33.28,"v":1516200},{"d":"2001-11-27","o":33.45,"h":34.09,"l":32.99,"c":33.69,"v":2481700},{"d":"2001-11-28","o":33.1,"h":34.25,"l":33.08,"c":33.26,"v":2733600},{"d":"2001-11-29","o":33.5,"h":34.28,"l":33.4,"c":34.11,"v":2106400},{"d":"2001-11-30","o":33.86,"h":34.5,"l":33.81,"c":34.24,"v":2133900},{"d":"2001-12-03","o":34,"h":34.96,"l":33.87,"c":33.95,"v":2569700},{"d":"2001-12-04","o":33,"h":33.4,"l":32.74,"c":32.8,"v":3397700},{"d":"2001-12-05","o":33,"h":33.19,"l":32.61,"c":32.96,"v":3314000},{"d":"2001-12-06","o":32.9,"h":33.35,"l":32.67,"c":33.23,"v":1793500},{"d":"2001-12-07","o":32.6,"h":33.01,"l":31.96,"c":32.15,"v":3862800},{"d":"2001-12-10","o":32.55,"h":32.7,"l":32.01,"c":32.12,"v":1937700},{"d":"2001-12-11","o":32.32,"h":32.4,"l":31.5,"c":31.5,"v":2606000},{"d":"2001-12-12","o":31.82,"h":31.96,"l":31.1,"c":31.28,"v":1922800},{"d":"2001-12-13","o":31.27,"h":31.5,"l":30.58,"c":31.02,"v":2334500},{"d":"2001-12-14","o":31.25,"h":31.8,"l":30.88,"c":31.61,"v":1914000},{"d":"2001-12-17","o":31.86,"h":32.61,"l":31.56,"c":32.59,"v":2848600},{"d":"2001-12-18","o":32.4,"h":32.94,"l":32.4,"c":32.66,"v":1885500},{"d":"2001-12-19","o":32.45,"h":32.59,"l":32.2,"c":32.21,"v":1861700},{"d":"2001-12-20","o":32.52,"h":33.33,"l":32.26,"c":32.32,"v":2014100},{"d":"2001-12-21","o":32.55,"h":32.58,"l":32,"c":32,"v":2608800},{"d":"2001-12-24","o":32.45,"h":32.64,"l":31.97,"c":32,"v":693100},{"d":"2001-12-26","o":32.34,"h":32.67,"l":32.3,"c":32.3,"v":1544700},{"d":"2001-12-27","o":32.4,"h":33.25,"l":32.13,"c":32.91,"v":1572500},{"d":"2001-12-28","o":33.3,"h":33.95,"l":33.26,"c":33.86,"v":2111500},{"d":"2001-12-31","o":33.99,"h":34.4,"l":33.51,"c":33.7,"v":1769200},{"d":"2002-01-02","o":33.61,"h":33.67,"l":33,"c":33.19,"v":2036600},{"d":"2002-01-03","o":33.15,"h":33.3,"l":32.38,"c":32.58,"v":2567500},{"d":"2002-01-04","o":32.4,"h":32.8,"l":32.3,"c":32.69,"v":1795000},{"d":"2002-01-07","o":32.7,"h":33.26,"l":32.52,"c":33.05,"v":2327200},{"d":"2002-01-08","o":32.7,"h":33,"l":32.5,"c":33,"v":2056700},{"d":"2002-01-09","o":32.9,"h":33.75,"l":32.82,"c":33.01,"v":1926700},{"d":"2002-01-10","o":32.6,"h":32.67,"l":32.07,"c":32.48,"v":3046000},{"d":"2002-01-11","o":32.45,"h":32.57,"l":32.15,"c":32.25,"v":1596700},{"d":"2002-01-14","o":32.25,"h":32.5,"l":32.11,"c":32.35,"v":2001500},{"d":"2002-01-15","o":32.74,"h":33.38,"l":32.5,"c":33.02,"v":2267100},{"d":"2002-01-16","o":33.1,"h":33.23,"l":32.3,"c":32.3,"v":1836700},{"d":"2002-01-17","o":32.5,"h":32.73,"l":32,"c":32.34,"v":1837100},{"d":"2002-01-18","o":32.04,"h":32.36,"l":31.7,"c":31.95,"v":2497300},{"d":"2002-01-22","o":31.8,"h":32.11,"l":31.4,"c":31.72,"v":1988200},{"d":"2002-01-23","o":31.87,"h":31.97,"l":31.58,"c":31.87,"v":1948500},{"d":"2002-01-24","o":31.7,"h":32.29,"l":31.6,"c":32,"v":2672800},{"d":"2002-01-25","o":32.21,"h":32.65,"l":32.13,"c":32.4,"v":3184000},{"d":"2002-01-28","o":32.6,"h":32.67,"l":32.1,"c":32.16,"v":1753800},{"d":"2002-01-29","o":32.44,"h":32.77,"l":31.4,"c":31.56,"v":2779400},{"d":"2002-01-30","o":31.85,"h":32.5,"l":31.53,"c":32.32,"v":2223900},{"d":"2002-01-31","o":32.32,"h":32.42,"l":31.83,"c":32.26,"v":3266800},{"d":"2002-02-01","o":32.65,"h":32.92,"l":32.3,"c":32.7,"v":2223400},{"d":"2002-02-04","o":32.85,"h":32.88,"l":32.35,"c":32.5,"v":2213700},{"d":"2002-02-05","o":32.49,"h":33.65,"l":32.3,"c":32.85,"v":2382300},{"d":"2002-02-06","o":32,"h":32.78,"l":31.03,"c":32.2,"v":5041700},{"d":"2002-02-07","o":33,"h":34,"l":32.76,"c":33.39,"v":4058000},{"d":"2002-02-08","o":33.39,"h":33.89,"l":33.39,"c":33.73,"v":2881900},{"d":"2002-02-11","o":33.8,"h":34.25,"l":33.57,"c":33.9,"v":1635600},{"d":"2002-02-12","o":34,"h":34.26,"l":33.7,"c":33.76,"v":1239000},{"d":"2002-02-13","o":34,"h":35.1,"l":33.94,"c":34.96,"v":2885800},{"d":"2002-02-14","o":35.18,"h":35.26,"l":34.46,"c":35.12,"v":1664300},{"d":"2002-02-15","o":35.12,"h":35.12,"l":33.56,"c":34,"v":3321700},{"d":"2002-02-19","o":33.5,"h":34,"l":33.24,"c":33.3,"v":1738900},{"d":"2002-02-20","o":33.5,"h":34.56,"l":33.26,"c":34.46,"v":2175900},{"d":"2002-02-21","o":34.22,"h":34.47,"l":33.78,"c":33.78,"v":1222900},{"d":"2002-02-22","o":33.86,"h":34.31,"l":33.6,"c":34.19,"v":1456900},{"d":"2002-02-25","o":34.3,"h":35,"l":34.3,"c":34.86,"v":1719100},{"d":"2002-02-26","o":35.15,"h":35.29,"l":34.77,"c":35.01,"v":1444400},{"d":"2002-02-27","o":35.05,"h":35.75,"l":34.88,"c":35.37,"v":1541800},{"d":"2002-02-28","o":35.3,"h":36.15,"l":35,"c":35.02,"v":1895300},{"d":"2002-03-01","o":35.02,"h":35.84,"l":34.9,"c":35.67,"v":1587000},{"d":"2002-03-04","o":36.75,"h":36.91,"l":36.1,"c":36.19,"v":2407500},{"d":"2002-03-05","o":36.3,"h":37.01,"l":36.18,"c":36.32,"v":2081900},{"d":"2002-03-06","o":36.14,"h":37,"l":36.06,"c":36.73,"v":1763800},{"d":"2002-03-07","o":37.05,"h":37.11,"l":35.57,"c":35.93,"v":2166300},{"d":"2002-03-08","o":36.55,"h":36.85,"l":36.1,"c":36.52,"v":2392300},{"d":"2002-03-11","o":36.3,"h":37.11,"l":36.29,"c":37.01,"v":2293300},{"d":"2002-03-12","o":36.9,"h":37,"l":36.21,"c":36.93,"v":1960100},{"d":"2002-03-13","o":36.85,"h":37,"l":36.62,"c":36.83,"v":1544900},{"d":"2002-03-14","o":36.8,"h":37.78,"l":36.72,"c":37.21,"v":1774200},{"d":"2002-03-15","o":37.5,"h":37.78,"l":37.23,"c":37.58,"v":2576400},{"d":"2002-03-18","o":37.5,"h":37.86,"l":37.15,"c":37.42,"v":1608700},{"d":"2002-03-19","o":37.85,"h":38,"l":37.64,"c":37.74,"v":2688600},{"d":"2002-03-20","o":37.74,"h":37.74,"l":36.76,"c":36.76,"v":2496800},{"d":"2002-03-21","o":36.8,"h":37.25,"l":36.52,"c":36.96,"v":1948100},{"d":"2002-03-22","o":36.96,"h":37.2,"l":36.7,"c":36.93,"v":1356100},{"d":"2002-03-25","o":36.75,"h":37.07,"l":36.4,"c":36.41,"v":1315100},{"d":"2002-03-26","o":36.5,"h":37.5,"l":36.46,"c":36.77,"v":2175700},{"d":"2002-03-27","o":36.9,"h":37.62,"l":36.9,"c":37.4,"v":1634000},{"d":"2002-03-28","o":37.4,"h":37.99,"l":37.24,"c":37.77,"v":1449900},{"d":"2002-04-01","o":37.6,"h":37.83,"l":36.78,"c":37.71,"v":1346500},{"d":"2002-04-02","o":37.71,"h":38.16,"l":37.6,"c":37.79,"v":1910300},{"d":"2002-04-03","o":37.8,"h":38.1,"l":37.5,"c":37.74,"v":2334700},{"d":"2002-04-04","o":38,"h":38.6,"l":37.99,"c":38.19,"v":2117000},{"d":"2002-04-05","o":38.25,"h":38.74,"l":38.25,"c":38.43,"v":1546300},{"d":"2002-04-08","o":38,"h":38.71,"l":37.98,"c":38.68,"v":1549500},{"d":"2002-04-09","o":38.8,"h":39.5,"l":38.7,"c":39.37,"v":3006300},{"d":"2002-04-10","o":39.25,"h":39.36,"l":38.96,"c":39.22,"v":2111900},{"d":"2002-04-11","o":39.22,"h":39.3,"l":38.65,"c":38.92,"v":1940700},{"d":"2002-04-12","o":38.78,"h":39.25,"l":38.65,"c":39.21,"v":1540900},{"d":"2002-04-15","o":39.21,"h":39.3,"l":38.3,"c":38.65,"v":1410800},{"d":"2002-04-16","o":38.7,"h":39.17,"l":38.68,"c":39.05,"v":1468400},{"d":"2002-04-17","o":39.5,"h":41.25,"l":39.5,"c":41.06,"v":5504900},{"d":"2002-04-18","o":40.52,"h":41.03,"l":39.92,"c":40.28,"v":3771800},{"d":"2002-04-19","o":40.4,"h":41.12,"l":40.34,"c":40.59,"v":2733900},{"d":"2002-04-22","o":40.7,"h":41.07,"l":40.54,"c":40.6,"v":1845100},{"d":"2002-04-23","o":40.5,"h":40.72,"l":40.25,"c":40.27,"v":2199600},{"d":"2002-04-24","o":40.52,"h":40.7,"l":40.17,"c":40.27,"v":1309100},{"d":"2002-04-25","o":40.02,"h":40.15,"l":39.1,"c":39.72,"v":2317800},{"d":"2002-04-26","o":39.6,"h":40.07,"l":39.55,"c":39.96,"v":1591900},{"d":"2002-04-29","o":39.82,"h":39.88,"l":39.42,"c":39.54,"v":1686700},{"d":"2002-04-30","o":39.85,"h":40.09,"l":39.47,"c":39.74,"v":2018800},{"d":"2002-05-01","o":39.55,"h":39.73,"l":38.75,"c":39.38,"v":2181300},{"d":"2002-05-02","o":39.22,"h":39.92,"l":39.2,"c":39.86,"v":1945100},{"d":"2002-05-03","o":39.7,"h":39.89,"l":39.37,"c":39.65,"v":1547400},{"d":"2002-05-06","o":39.4,"h":40,"l":39,"c":39,"v":1592900},{"d":"2002-05-07","o":39,"h":39.18,"l":38.76,"c":38.95,"v":1753500},{"d":"2002-05-08","o":39.1,"h":39.21,"l":38.89,"c":38.9,"v":2390200},{"d":"2002-05-09","o":38.55,"h":39.64,"l":38.52,"c":38.96,"v":1862200},{"d":"2002-05-10","o":39.1,"h":39.2,"l":38.59,"c":38.6,"v":1799600},{"d":"2002-05-13","o":38.95,"h":39.22,"l":38.7,"c":39.12,"v":2216100},{"d":"2002-05-14","o":39.25,"h":39.6,"l":38.97,"c":39.4,"v":1703200},{"d":"2002-05-15","o":39.39,"h":39.57,"l":38.98,"c":39.08,"v":1883000},{"d":"2002-05-16","o":39,"h":39.09,"l":38.2,"c":39.01,"v":1711500},{"d":"2002-05-17","o":39.2,"h":39.49,"l":39.12,"c":39.3,"v":2592000},{"d":"2002-05-20","o":39.35,"h":39.37,"l":38.49,"c":38.49,"v":2240400},{"d":"2002-05-21","o":37.8,"h":38.12,"l":37.7,"c":37.98,"v":2564600},{"d":"2002-05-22","o":38,"h":38.6,"l":37.91,"c":38.5,"v":1398600},{"d":"2002-05-23","o":38.5,"h":39,"l":38.25,"c":38.53,"v":1462500},{"d":"2002-05-24","o":38.7,"h":38.85,"l":38.37,"c":38.45,"v":1391700},{"d":"2002-05-28","o":38.7,"h":38.7,"l":38.03,"c":38.3,"v":946700},{"d":"2002-05-29","o":38.2,"h":38.84,"l":38.2,"c":38.43,"v":993300},{"d":"2002-05-30","o":38.18,"h":38.99,"l":38.18,"c":38.58,"v":1372300},{"d":"2002-05-31","o":38.55,"h":38.95,"l":38.48,"c":38.48,"v":2148100},{"d":"2002-06-03","o":38.5,"h":38.68,"l":37.75,"c":37.76,"v":1539500},{"d":"2002-06-04","o":37.4,"h":37.96,"l":36.85,"c":37.85,"v":2625600},{"d":"2002-06-05","o":37.82,"h":38.04,"l":37.45,"c":37.59,"v":1730300},{"d":"2002-06-06","o":37.78,"h":38.06,"l":37.47,"c":37.5,"v":1815200},{"d":"2002-06-07","o":37.5,"h":37.68,"l":37.22,"c":37.63,"v":4559400},{"d":"2002-06-10","o":37.56,"h":38.58,"l":37.39,"c":38.1,"v":2253800},{"d":"2002-06-11","o":38.06,"h":38.25,"l":37.21,"c":37.26,"v":1817100},{"d":"2002-06-12","o":36.85,"h":37.45,"l":36.85,"c":37.39,"v":2417500},{"d":"2002-06-13","o":37.02,"h":37.21,"l":36.79,"c":36.87,"v":1846100},{"d":"2002-06-14","o":36.35,"h":36.84,"l":35.9,"c":36.39,"v":4777500},{"d":"2002-06-17","o":36.87,"h":37.79,"l":36.62,"c":37.59,"v":2074200},{"d":"2002-06-18","o":37.55,"h":38.04,"l":37.5,"c":37.98,"v":2163400},{"d":"2002-06-19","o":37.7,"h":38.14,"l":37.43,"c":37.77,"v":1733800},{"d":"2002-06-20","o":37.45,"h":37.75,"l":37.15,"c":37.42,"v":1830200},{"d":"2002-06-21","o":37.5,"h":38.35,"l":37.5,"c":38,"v":2934300},{"d":"2002-06-24","o":37.51,"h":38.29,"l":37.49,"c":37.95,"v":2018100},{"d":"2002-06-25","o":37.99,"h":38.25,"l":37.27,"c":37.4,"v":2246700},{"d":"2002-06-26","o":36.55,"h":37.08,"l":36.45,"c":36.76,"v":2878900},{"d":"2002-06-27","o":36.76,"h":37.45,"l":36.49,"c":37.35,"v":1932900},{"d":"2002-06-28","o":36.9,"h":37.75,"l":36.9,"c":36.98,"v":2895400},{"d":"2002-07-01","o":37.3,"h":37.61,"l":36.95,"c":37.15,"v":2567700},{"d":"2002-07-02","o":37.2,"h":37.2,"l":36.55,"c":36.7,"v":3050400},{"d":"2002-07-03","o":36.15,"h":36.65,"l":36.08,"c":36.36,"v":2752600},{"d":"2002-07-05","o":36.5,"h":37.25,"l":36.42,"c":36.99,"v":803400},{"d":"2002-07-08","o":36.74,"h":37.47,"l":36.52,"c":36.83,"v":2346500},{"d":"2002-07-09","o":37,"h":37.6,"l":36.51,"c":36.67,"v":2844700},{"d":"2002-07-10","o":36.8,"h":36.8,"l":35.63,"c":35.75,"v":2922600},{"d":"2002-07-11","o":35.27,"h":36.09,"l":34.8,"c":35.43,"v":2779200},{"d":"2002-07-12","o":35.45,"h":35.85,"l":35.06,"c":35.36,"v":1263100},{"d":"2002-07-15","o":35.36,"h":35.36,"l":33.54,"c":34.85,"v":2826500},{"d":"2002-07-16","o":34.75,"h":35.09,"l":34.05,"c":34.22,"v":1846000},{"d":"2002-07-17","o":34.57,"h":34.88,"l":33.3,"c":34.08,"v":2605200},{"d":"2002-07-18","o":35.7,"h":35.98,"l":34.8,"c":35,"v":5368500},{"d":"2002-07-19","o":34.5,"h":35.4,"l":34.42,"c":35.08,"v":4604500},{"d":"2002-07-22","o":34.6,"h":35.3,"l":33.7,"c":34.5,"v":4506700},{"d":"2002-07-23","o":34.5,"h":35.04,"l":33.62,"c":33.77,"v":4361000},{"d":"2002-07-24","o":32.64,"h":35.06,"l":31.74,"c":35,"v":4591000},{"d":"2002-07-25","o":34.8,"h":35.33,"l":33.6,"c":34.5,"v":3290000},{"d":"2002-07-26","o":34.31,"h":35.1,"l":34.25,"c":35.09,"v":2692500},{"d":"2002-07-29","o":35.9,"h":37,"l":35.8,"c":37,"v":4789800},{"d":"2002-07-30","o":37,"h":38,"l":36.38,"c":37.31,"v":5443900},{"d":"2002-07-31","o":37.6,"h":38.1,"l":37.31,"c":38.01,"v":3103500},{"d":"2002-08-01","o":38.05,"h":38.5,"l":37.63,"c":38.15,"v":2796400},{"d":"2002-08-02","o":38.4,"h":38.65,"l":37.04,"c":37.29,"v":3395600},{"d":"2002-08-05","o":37.39,"h":37.89,"l":36.65,"c":36.71,"v":2999400},{"d":"2002-08-06","o":37.17,"h":37.75,"l":37.11,"c":37.15,"v":2822900},{"d":"2002-08-07","o":37.35,"h":37.83,"l":36.76,"c":37.45,"v":2868000},{"d":"2002-08-08","o":37.45,"h":37.97,"l":37.31,"c":37.96,"v":3728900},{"d":"2002-08-09","o":37.65,"h":38.16,"l":37.43,"c":37.8,"v":3496100},{"d":"2002-08-12","o":37.8,"h":37.8,"l":37.39,"c":37.58,"v":3242200},{"d":"2002-08-13","o":37.31,"h":37.6,"l":36.71,"c":36.74,"v":3015300},{"d":"2002-08-14","o":36.78,"h":37.57,"l":36.48,"c":37.48,"v":3032400},{"d":"2002-08-15","o":37.4,"h":38,"l":37.3,"c":37.67,"v":3065200},{"d":"2002-08-16","o":37.62,"h":38.18,"l":37.43,"c":37.91,"v":2038400},{"d":"2002-08-19","o":37.65,"h":38.5,"l":37.5,"c":38.41,"v":2293000},{"d":"2002-08-20","o":38,"h":38.5,"l":37.97,"c":38.25,"v":2692200},{"d":"2002-08-21","o":38.29,"h":38.45,"l":37.64,"c":37.92,"v":2497700},{"d":"2002-08-22","o":37.85,"h":38.9,"l":37.85,"c":38.74,"v":1884600},{"d":"2002-08-23","o":38.7,"h":38.7,"l":38.11,"c":38.35,"v":1393500},{"d":"2002-08-26","o":38.4,"h":38.73,"l":37.93,"c":38.65,"v":1350700},{"d":"2002-08-27","o":38.65,"h":39.1,"l":37.93,"c":37.96,"v":2405700},{"d":"2002-08-28","o":37.78,"h":37.88,"l":36.94,"c":37.06,"v":1978400},{"d":"2002-08-29","o":36.85,"h":37.61,"l":36.59,"c":37.42,"v":2554200},{"d":"2002-08-30","o":37.42,"h":37.64,"l":37.08,"c":37.22,"v":2206600},{"d":"2002-09-03","o":37,"h":37.1,"l":36.33,"c":36.42,"v":2694300},{"d":"2002-09-04","o":36.11,"h":37.06,"l":36.1,"c":37,"v":2003000},{"d":"2002-09-05","o":36.4,"h":37.5,"l":36.36,"c":37.08,"v":2253700},{"d":"2002-09-06","o":37.2,"h":37.6,"l":37.15,"c":37.25,"v":2382300},{"d":"2002-09-09","o":37.15,"h":37.65,"l":36.95,"c":37.5,"v":4087000},{"d":"2002-09-10","o":37.6,"h":37.6,"l":36.99,"c":37.4,"v":1578900},{"d":"2002-09-11","o":37.5,"h":37.6,"l":37.2,"c":37.33,"v":1191700},{"d":"2002-09-12","o":37.23,"h":37.51,"l":37.07,"c":37.14,"v":1815700},{"d":"2002-09-13","o":36.89,"h":37.58,"l":36.89,"c":37.51,"v":1466300},{"d":"2002-09-16","o":37.2,"h":37.35,"l":36.8,"c":37.1,"v":2457200},{"d":"2002-09-17","o":37.6,"h":37.74,"l":36.84,"c":36.97,"v":2493100},{"d":"2002-09-18","o":36.97,"h":37.3,"l":36.6,"c":36.93,"v":1834200},{"d":"2002-09-19","o":36.45,"h":36.83,"l":36.3,"c":36.31,"v":1792600},{"d":"2002-09-20","o":36.31,"h":36.76,"l":35.5,"c":35.71,"v":3631400},{"d":"2002-09-23","o":35.42,"h":35.84,"l":35.1,"c":35.75,"v":2300700},{"d":"2002-09-24","o":35.35,"h":35.65,"l":34.73,"c":34.75,"v":2056000},{"d":"2002-09-25","o":34.85,"h":35.51,"l":34.48,"c":35.24,"v":2093500},{"d":"2002-09-26","o":35.5,"h":36.24,"l":35.5,"c":36.13,"v":2647100},{"d":"2002-09-27","o":36,"h":36.28,"l":35.3,"c":35.51,"v":2083300},{"d":"2002-09-30","o":35.1,"h":35.84,"l":34.5,"c":35.55,"v":2076000},{"d":"2002-10-01","o":35.8,"h":36.19,"l":34.8,"c":36.19,"v":3019100},{"d":"2002-10-02","o":36.15,"h":36.15,"l":34.67,"c":34.89,"v":2195100},{"d":"2002-10-03","o":35,"h":35.62,"l":34.98,"c":35,"v":2661500},{"d":"2002-10-04","o":35.45,"h":35.71,"l":34.25,"c":34.73,"v":2350500},{"d":"2002-10-07","o":34.7,"h":35.03,"l":34.1,"c":34.1,"v":2999600},{"d":"2002-10-08","o":35.24,"h":35.24,"l":33.86,"c":34.59,"v":3436100},{"d":"2002-10-09","o":34,"h":34.35,"l":33.17,"c":33.41,"v":2433700},{"d":"2002-10-10","o":33.85,"h":35.25,"l":33.81,"c":35,"v":2926100},{"d":"2002-10-11","o":35.45,"h":36.69,"l":35.3,"c":36.15,"v":4297600},{"d":"2002-10-14","o":36.1,"h":36.3,"l":35.6,"c":36.1,"v":1970400},{"d":"2002-10-15","o":37,"h":37.45,"l":36.61,"c":37.16,"v":4270400},{"d":"2002-10-16","o":37.16,"h":37.83,"l":36.45,"c":37.57,"v":3483700},{"d":"2002-10-17","o":39.75,"h":40.1,"l":39.05,"c":39.87,"v":8178300},{"d":"2002-10-18","o":39.8,"h":40.44,"l":39.52,"c":40.44,"v":5224500},{"d":"2002-10-21","o":40.1,"h":41.95,"l":39.78,"c":41.3,"v":4916200},{"d":"2002-10-22","o":40.35,"h":41,"l":40.35,"c":41,"v":3006000},{"d":"2002-10-23","o":41.01,"h":41.7,"l":40.24,"c":41.32,"v":3870800},{"d":"2002-10-24","o":41.2,"h":41.34,"l":40.07,"c":40.2,"v":3619500},{"d":"2002-10-25","o":40.23,"h":40.73,"l":39.75,"c":40.45,"v":2660700},{"d":"2002-10-28","o":40.75,"h":41.13,"l":40.04,"c":40.22,"v":2820000},{"d":"2002-10-29","o":39.9,"h":40.43,"l":38.98,"c":39.5,"v":2718500},{"d":"2002-10-30","o":39.41,"h":40.35,"l":39.07,"c":39.99,"v":2521000},{"d":"2002-10-31","o":40.01,"h":40.35,"l":39.45,"c":39.78,"v":2849300},{"d":"2002-11-01","o":39.47,"h":39.7,"l":38.85,"c":39.35,"v":2787900},{"d":"2002-11-04","o":39.78,"h":40.17,"l":39.2,"c":39.23,"v":2529500},{"d":"2002-11-05","o":39.45,"h":39.58,"l":38.23,"c":38.66,"v":3190000},{"d":"2002-11-06","o":38.65,"h":39.93,"l":38.45,"c":39.6,"v":2724800},{"d":"2002-11-07","o":39.61,"h":39.61,"l":39.1,"c":39.39,"v":2747000},{"d":"2002-11-08","o":39.6,"h":40.13,"l":39.52,"c":40,"v":3015300},{"d":"2002-11-11","o":39.6,"h":40.03,"l":39.35,"c":39.54,"v":1862700},{"d":"2002-11-12","o":39.4,"h":39.62,"l":39.03,"c":39.2,"v":2592400},{"d":"2002-11-13","o":39.65,"h":39.85,"l":38.8,"c":39.52,"v":2433500},{"d":"2002-11-14","o":39.8,"h":39.92,"l":39.03,"c":39.24,"v":2890500},{"d":"2002-11-15","o":39.24,"h":40,"l":39.03,"c":39.95,"v":3046600},{"d":"2002-11-18","o":40.6,"h":40.7,"l":39.71,"c":39.93,"v":2338700},{"d":"2002-11-19","o":39.8,"h":40.8,"l":39.7,"c":40.3,"v":1494900},{"d":"2002-11-20","o":39.98,"h":40.22,"l":39.89,"c":40.06,"v":2389000},{"d":"2002-11-21","o":40.06,"h":40.31,"l":38.7,"c":39.25,"v":3877200},{"d":"2002-11-22","o":38.65,"h":39.61,"l":38.65,"c":39.32,"v":3796400},{"d":"2002-11-25","o":39.15,"h":39.7,"l":38.98,"c":39.23,"v":2077600},{"d":"2002-11-26","o":39.23,"h":39.23,"l":38.12,"c":38.37,"v":2740700},{"d":"2002-11-27","o":38.6,"h":39.1,"l":38.13,"c":38.97,"v":1737200},{"d":"2002-11-29","o":39.05,"h":39.48,"l":39,"c":39.03,"v":1020100},{"d":"2002-12-02","o":39.5,"h":39.6,"l":38.26,"c":38.8,"v":2667200},{"d":"2002-12-03","o":38.8,"h":39.11,"l":38.69,"c":38.96,"v":1839100},{"d":"2002-12-04","o":38.59,"h":39.3,"l":38.59,"c":38.65,"v":2816300},{"d":"2002-12-05","o":38.99,"h":38.99,"l":38.27,"c":38.34,"v":1741500},{"d":"2002-12-06","o":38.06,"h":38.52,"l":37.5,"c":38.09,"v":1949500},{"d":"2002-12-09","o":38.09,"h":38.6,"l":37.77,"c":37.85,"v":1905000},{"d":"2002-12-10","o":38.1,"h":38.48,"l":37.82,"c":38.45,"v":1194700},{"d":"2002-12-11","o":38.44,"h":38.83,"l":38.1,"c":38.61,"v":1653900},{"d":"2002-12-12","o":38.61,"h":38.68,"l":38,"c":38.23,"v":1382200},{"d":"2002-12-13","o":38.23,"h":38.37,"l":37.75,"c":38.06,"v":1699400},{"d":"2002-12-16","o":38,"h":38.53,"l":37.91,"c":38.48,"v":2150700},{"d":"2002-12-17","o":38.25,"h":38.53,"l":38.08,"c":38.15,"v":1426500},{"d":"2002-12-18","o":38.09,"h":38.24,"l":37.65,"c":37.98,"v":1700200},{"d":"2002-12-19","o":37.81,"h":38.48,"l":37.71,"c":37.95,"v":1788500},{"d":"2002-12-20","o":38.15,"h":38.46,"l":38,"c":38.24,"v":2331400},{"d":"2002-12-23","o":38.29,"h":38.5,"l":37.88,"c":38.06,"v":1581300},{"d":"2002-12-24","o":38.1,"h":38.5,"l":37.82,"c":37.98,"v":606700},{"d":"2002-12-26","o":38.15,"h":38.72,"l":37.85,"c":38.1,"v":1159000},{"d":"2002-12-27","o":37.8,"h":38.02,"l":37.35,"c":37.54,"v":1592100},{"d":"2002-12-30","o":37.46,"h":37.71,"l":36.9,"c":37.3,"v":2302600},{"d":"2002-12-31","o":37.35,"h":37.35,"l":36.71,"c":36.99,"v":1738900},{"d":"2003-01-02","o":37.4,"h":38.06,"l":37.1,"c":37.96,"v":1989500},{"d":"2003-01-03","o":37.96,"h":38.28,"l":37.73,"c":38.03,"v":1713000},{"d":"2003-01-06","o":37.9,"h":38.56,"l":37.9,"c":38.49,"v":1989000},{"d":"2003-01-07","o":38.25,"h":38.43,"l":37.68,"c":37.83,"v":2278800},{"d":"2003-01-08","o":37.75,"h":37.99,"l":37.41,"c":37.59,"v":1748700},{"d":"2003-01-09","o":37.84,"h":38.3,"l":37.65,"c":38.1,"v":2329800},{"d":"2003-01-10","o":37.85,"h":38.2,"l":37.65,"c":38.15,"v":2092100},{"d":"2003-01-13","o":38.2,"h":38.37,"l":37.81,"c":38.12,"v":1784200},{"d":"2003-01-14","o":37.95,"h":38.42,"l":37.81,"c":38.42,"v":1435500},{"d":"2003-01-15","o":37.9,"h":38,"l":37.37,"c":37.52,"v":2648500},{"d":"2003-01-16","o":37.75,"h":37.78,"l":37.18,"c":37.44,"v":1867600},{"d":"2003-01-17","o":37.45,"h":37.59,"l":37.02,"c":37.52,"v":2159600},{"d":"2003-01-21","o":37.56,"h":37.63,"l":36.85,"c":36.85,"v":2131900},{"d":"2003-01-22","o":36.8,"h":37.25,"l":36.23,"c":36.27,"v":2438800},{"d":"2003-01-23","o":36.3,"h":36.5,"l":35.35,"c":35.56,"v":5561700},{"d":"2003-01-24","o":34.5,"h":35.57,"l":33.75,"c":34.29,"v":5852200},{"d":"2003-01-27","o":34.29,"h":34.75,"l":33.99,"c":34.35,"v":2662400},{"d":"2003-01-28","o":34.75,"h":34.76,"l":34.21,"c":34.44,"v":2746500},{"d":"2003-01-29","o":34.15,"h":34.69,"l":33.91,"c":34.55,"v":2111200},{"d":"2003-01-30","o":35,"h":35.25,"l":34.51,"c":34.68,"v":2511700},{"d":"2003-01-31","o":34.5,"h":35.29,"l":34.47,"c":35.19,"v":2613700},{"d":"2003-02-03","o":34.85,"h":35.38,"l":34.8,"c":35.18,"v":2365300},{"d":"2003-02-04","o":34.35,"h":34.5,"l":33.38,"c":34.49,"v":3877100},{"d":"2003-02-05","o":34.48,"h":34.93,"l":34.17,"c":34.39,"v":3419900},{"d":"2003-02-06","o":34.4,"h":34.4,"l":31.3,"c":32.02,"v":11324900},{"d":"2003-02-07","o":32.25,"h":32.43,"l":31.12,"c":31.42,"v":5934600},{"d":"2003-02-10","o":31.7,"h":31.85,"l":31.27,"c":31.83,"v":2692100},{"d":"2003-02-11","o":32.25,"h":32.29,"l":31.35,"c":31.5,"v":2374300},{"d":"2003-02-12","o":31.65,"h":32.08,"l":31.06,"c":31.06,"v":1620700},{"d":"2003-02-13","o":31.25,"h":31.86,"l":31.25,"c":31.7,"v":2262700},{"d":"2003-02-14","o":31.95,"h":32.25,"l":31.45,"c":32.07,"v":2773000},{"d":"2003-02-18","o":32,"h":32.3,"l":31.46,"c":31.69,"v":2989600},{"d":"2003-02-19","o":31.55,"h":31.6,"l":31.34,"c":31.45,"v":3020000},{"d":"2003-02-20","o":31.82,"h":31.82,"l":31.46,"c":31.46,"v":2356200},{"d":"2003-02-21","o":31.76,"h":32.58,"l":31.51,"c":32.19,"v":2826500},{"d":"2003-02-24","o":32.22,"h":32.22,"l":31.7,"c":31.84,"v":1557400},{"d":"2003-02-25","o":31.75,"h":32.35,"l":31.67,"c":32.29,"v":2321100},{"d":"2003-02-26","o":32.08,"h":32.15,"l":31.43,"c":31.5,"v":1825200},{"d":"2003-02-27","o":31.7,"h":31.87,"l":31.39,"c":31.71,"v":2877500},{"d":"2003-02-28","o":31.81,"h":32.07,"l":31.55,"c":31.63,"v":2658100},{"d":"2003-03-03","o":31.98,"h":32.23,"l":31.71,"c":31.88,"v":2327300},{"d":"2003-03-04","o":31.97,"h":32.11,"l":31.73,"c":31.82,"v":2789800},{"d":"2003-03-05","o":31.82,"h":32.18,"l":31.8,"c":32.18,"v":2651700},{"d":"2003-03-06","o":32.1,"h":32.16,"l":31.8,"c":31.88,"v":2338500},{"d":"2003-03-07","o":31.63,"h":32.25,"l":31.59,"c":32.13,"v":1949700},{"d":"2003-03-10","o":31.95,"h":32.01,"l":31.17,"c":31.26,"v":1966600},{"d":"2003-03-11","o":31.55,"h":31.63,"l":30.8,"c":30.86,"v":2383500},{"d":"2003-03-12","o":30.7,"h":30.8,"l":30.05,"c":30.68,"v":2627600},{"d":"2003-03-13","o":30.92,"h":31.71,"l":30.8,"c":31.71,"v":2289900},{"d":"2003-03-14","o":31.74,"h":32.35,"l":31.58,"c":31.9,"v":2472800},{"d":"2003-03-17","o":31.9,"h":32.94,"l":31.75,"c":32.94,"v":1877100},{"d":"2003-03-18","o":33.1,"h":33.24,"l":32.63,"c":33.19,"v":1960700},{"d":"2003-03-19","o":33.05,"h":33.39,"l":32.69,"c":33.19,"v":1530200},{"d":"2003-03-20","o":32.85,"h":33.65,"l":32.71,"c":33.48,"v":1456700},{"d":"2003-03-21","o":33.68,"h":33.94,"l":33.16,"c":33.81,"v":2210600},{"d":"2003-03-24","o":33.81,"h":33.81,"l":32.61,"c":32.84,"v":1633800},{"d":"2003-03-25","o":32.92,"h":33.22,"l":32.56,"c":32.9,"v":1690200},{"d":"2003-03-26","o":32.65,"h":33.05,"l":32.55,"c":32.78,"v":1301700},{"d":"2003-03-27","o":32.79,"h":33.22,"l":32.3,"c":32.94,"v":1514800},{"d":"2003-03-28","o":32.75,"h":33.15,"l":32.5,"c":33,"v":1000400},{"d":"2003-03-31","o":33,"h":33.63,"l":32.8,"c":33.17,"v":2824900},{"d":"2003-04-01","o":33.4,"h":34.45,"l":33.4,"c":34.19,"v":2391000},{"d":"2003-04-02","o":34.95,"h":35.1,"l":34.61,"c":34.69,"v":2480900},{"d":"2003-04-03","o":34.94,"h":35.05,"l":34.34,"c":34.69,"v":2083300},{"d":"2003-04-04","o":34.7,"h":35.4,"l":34.7,"c":35.16,"v":1912700},{"d":"2003-04-07","o":36.25,"h":36.42,"l":35.09,"c":35.15,"v":3287000},{"d":"2003-04-08","o":35.03,"h":35.24,"l":34.7,"c":35.22,"v":2651400},{"d":"2003-04-09","o":35.62,"h":35.89,"l":35.26,"c":35.34,"v":2112800},{"d":"2003-04-10","o":35.4,"h":35.4,"l":34.8,"c":35.22,"v":1711700},{"d":"2003-04-11","o":35.45,"h":35.77,"l":35,"c":35.1,"v":1167100},{"d":"2003-04-14","o":35.55,"h":36,"l":35.39,"c":35.99,"v":2105900},{"d":"2003-04-15","o":35.95,"h":36.35,"l":35.64,"c":35.94,"v":2958800},{"d":"2003-04-16","o":37.45,"h":37.45,"l":36.45,"c":36.6,"v":5310900},{"d":"2003-04-17","o":36.85,"h":37.49,"l":36.79,"c":37.47,"v":3503900},{"d":"2003-04-21","o":37.3,"h":37.44,"l":37.15,"c":37.28,"v":1982400},{"d":"2003-04-22","o":37.28,"h":38.37,"l":37.18,"c":38.19,"v":3393000},{"d":"2003-04-23","o":38.19,"h":38.41,"l":37.92,"c":38.41,"v":1476200},{"d":"2003-04-24","o":38.41,"h":38.41,"l":37.26,"c":37.61,"v":1840800},{"d":"2003-04-25","o":37.55,"h":37.9,"l":37.28,"c":37.55,"v":1794800},{"d":"2003-04-28","o":37.56,"h":38.27,"l":37.49,"c":38,"v":1958800},{"d":"2003-04-29","o":38,"h":38.15,"l":37.4,"c":37.4,"v":2894200},{"d":"2003-04-30","o":37.55,"h":38.07,"l":37.27,"c":37.79,"v":2546900},{"d":"2003-05-01","o":37.8,"h":38.27,"l":37.56,"c":38.19,"v":1715500},{"d":"2003-05-02","o":37.85,"h":38.65,"l":37.85,"c":38.35,"v":1705900},{"d":"2003-05-05","o":38.6,"h":38.65,"l":37.84,"c":38.06,"v":1683700},{"d":"2003-05-06","o":38.06,"h":38.06,"l":36.81,"c":37,"v":4646000},{"d":"2003-05-07","o":37,"h":37.19,"l":36.6,"c":36.9,"v":2148300},{"d":"2003-05-08","o":36.5,"h":36.9,"l":36.09,"c":36.25,"v":2313200},{"d":"2003-05-09","o":36.26,"h":36.53,"l":35.94,"c":36.32,"v":2351800},{"d":"2003-05-12","o":36.17,"h":36.56,"l":35.94,"c":36.46,"v":2403900},{"d":"2003-05-13","o":36.65,"h":36.8,"l":36.25,"c":36.38,"v":2447200},{"d":"2003-05-14","o":36.75,"h":36.76,"l":36.32,"c":36.49,"v":2389400},{"d":"2003-05-15","o":36.73,"h":36.98,"l":36.5,"c":36.58,"v":2272200},{"d":"2003-05-16","o":36.58,"h":37.08,"l":36.47,"c":36.72,"v":2113100},{"d":"2003-05-19","o":36.53,"h":36.59,"l":36,"c":36.17,"v":2632100},{"d":"2003-05-20","o":36.12,"h":36.17,"l":35.51,"c":35.66,"v":3068100},{"d":"2003-05-21","o":35.52,"h":35.84,"l":34.95,"c":35.4,"v":2376300},{"d":"2003-05-22","o":35.65,"h":35.85,"l":34.87,"c":35.07,"v":3391900},{"d":"2003-05-23","o":35.07,"h":35.1,"l":34.85,"c":34.98,"v":2865200},{"d":"2003-05-27","o":35.1,"h":35.44,"l":34.88,"c":35.3,"v":2980300},{"d":"2003-05-28","o":35.14,"h":35.7,"l":35.1,"c":35.36,"v":2857500},{"d":"2003-05-29","o":35.37,"h":35.68,"l":34.99,"c":35,"v":2913200},{"d":"2003-05-30","o":35.3,"h":36.15,"l":35.24,"c":35.99,"v":3596300},{"d":"2003-06-02","o":36.34,"h":36.6,"l":36,"c":36.04,"v":2781100},{"d":"2003-06-03","o":36.2,"h":36.27,"l":35.33,"c":35.87,"v":2372000},{"d":"2003-06-04","o":35.9,"h":36.1,"l":35.74,"c":36.01,"v":1870900},{"d":"2003-06-05","o":36.3,"h":36.34,"l":35.7,"c":35.75,"v":3229600},{"d":"2003-06-06","o":36.1,"h":36.54,"l":35.97,"c":36.06,"v":2701700},{"d":"2003-06-09","o":36.06,"h":36.36,"l":35.2,"c":35.39,"v":2777000},{"d":"2003-06-10","o":35.3,"h":35.63,"l":34.91,"c":35.25,"v":2684300},{"d":"2003-06-11","o":35,"h":35.36,"l":34.55,"c":35.36,"v":4428500},{"d":"2003-06-12","o":35.8,"h":36.01,"l":35.6,"c":35.85,"v":2432500},{"d":"2003-06-13","o":36,"h":36.18,"l":35.72,"c":36.05,"v":1606200},{"d":"2003-06-16","o":36.3,"h":37.13,"l":36.29,"c":37,"v":3118800},{"d":"2003-06-17","o":37.05,"h":37.14,"l":36.74,"c":36.92,"v":2023800},{"d":"2003-06-18","o":36.93,"h":36.98,"l":36.4,"c":36.63,"v":1809900},{"d":"2003-06-19","o":36.7,"h":36.82,"l":36.05,"c":36.2,"v":1989100},{"d":"2003-06-20","o":36.43,"h":36.72,"l":36.2,"c":36.55,"v":2740900},{"d":"2003-06-23","o":36.48,"h":36.65,"l":36.09,"c":36.19,"v":1722000},{"d":"2003-06-24","o":36.28,"h":36.75,"l":36.18,"c":36.57,"v":2498600},{"d":"2003-06-25","o":36.85,"h":37.05,"l":36.45,"c":36.5,"v":3199600},{"d":"2003-06-26","o":36.5,"h":36.77,"l":36.26,"c":36.67,"v":2131900},{"d":"2003-06-27","o":36.5,"h":36.68,"l":36.12,"c":36.3,"v":2370200},{"d":"2003-06-30","o":36.6,"h":36.67,"l":35.65,"c":35.65,"v":2880200},{"d":"2003-07-01","o":36.7,"h":37.05,"l":36.41,"c":36.95,"v":3400500},{"d":"2003-07-02","o":37,"h":37.89,"l":36.95,"c":37.75,"v":3478700},{"d":"2003-07-03","o":37.5,"h":38.01,"l":37.34,"c":37.6,"v":1444000},{"d":"2003-07-07","o":37.8,"h":38.3,"l":37.76,"c":38.03,"v":2240400},{"d":"2003-07-08","o":38.03,"h":38.32,"l":37.84,"c":38.25,"v":1582600},{"d":"2003-07-09","o":38.05,"h":38.5,"l":37.86,"c":38.42,"v":2724400},{"d":"2003-07-10","o":38.03,"h":38.08,"l":37.18,"c":37.56,"v":2386700},{"d":"2003-07-11","o":37.65,"h":37.94,"l":37.63,"c":37.77,"v":1380400},{"d":"2003-07-14","o":38,"h":38.22,"l":37.7,"c":37.8,"v":1405900},{"d":"2003-07-15","o":37.9,"h":38,"l":37.51,"c":37.68,"v":2212500},{"d":"2003-07-16","o":37.68,"h":37.8,"l":37.23,"c":37.5,"v":2118500},{"d":"2003-07-17","o":38,"h":39.31,"l":38,"c":39.24,"v":5477700},{"d":"2003-07-18","o":39.5,"h":39.64,"l":38.8,"c":39.29,"v":3891000},{"d":"2003-07-21","o":39.29,"h":39.29,"l":38.52,"c":38.81,"v":2268800},{"d":"2003-07-22","o":38.81,"h":38.95,"l":38.43,"c":38.61,"v":2010800},{"d":"2003-07-23","o":38.31,"h":38.4,"l":37.94,"c":38.27,"v":2375700},{"d":"2003-07-24","o":38.5,"h":38.9,"l":38.24,"c":38.33,"v":2441100},{"d":"2003-07-25","o":38.35,"h":39,"l":38.21,"c":39,"v":2026600},{"d":"2003-07-28","o":38.6,"h":38.74,"l":38.02,"c":38.35,"v":2837100},{"d":"2003-07-29","o":38.5,"h":38.5,"l":37.8,"c":38.15,"v":2162200},{"d":"2003-07-30","o":38.5,"h":38.5,"l":38.11,"c":38.23,"v":2053800},{"d":"2003-07-31","o":38.63,"h":38.63,"l":37.95,"c":38.03,"v":2869500},{"d":"2003-08-01","o":37.95,"h":38.14,"l":37.1,"c":37.56,"v":1992800},{"d":"2003-08-04","o":37.2,"h":37.27,"l":36.71,"c":36.76,"v":3145600},{"d":"2003-08-05","o":36.64,"h":37.05,"l":35.99,"c":36.36,"v":2474100},{"d":"2003-08-06","o":36.35,"h":36.79,"l":36.26,"c":36.44,"v":2702400},{"d":"2003-08-07","o":36.46,"h":36.85,"l":36.37,"c":36.75,"v":2094800},{"d":"2003-08-08","o":36.93,"h":36.99,"l":36.72,"c":36.77,"v":1448300},{"d":"2003-08-11","o":36.77,"h":36.77,"l":35.92,"c":36.05,"v":3564600},{"d":"2003-08-12","o":36.1,"h":36.14,"l":35.65,"c":35.96,"v":3637400},{"d":"2003-08-13","o":36,"h":36.24,"l":35.78,"c":35.89,"v":2378300},{"d":"2003-08-14","o":35.85,"h":36.32,"l":35.73,"c":36.14,"v":2829900},{"d":"2003-08-15","o":36.35,"h":36.35,"l":36.02,"c":36.2,"v":1280500},{"d":"2003-08-18","o":36.2,"h":36.38,"l":36.08,"c":36.18,"v":1511900},{"d":"2003-08-19","o":36.18,"h":36.29,"l":35.91,"c":36.02,"v":1519200},{"d":"2003-08-20","o":35.78,"h":36.49,"l":35.78,"c":36.32,"v":2631400},{"d":"2003-08-21","o":37,"h":37.24,"l":36.71,"c":36.81,"v":2875900},{"d":"2003-08-22","o":37.05,"h":37.14,"l":36.25,"c":36.27,"v":2053500},{"d":"2003-08-25","o":36.12,"h":36.24,"l":35.99,"c":36.06,"v":1469200},{"d":"2003-08-26","o":36.05,"h":36.21,"l":35.7,"c":36.09,"v":2205800},{"d":"2003-08-27","o":35.98,"h":35.98,"l":35.42,"c":35.51,"v":3375200},{"d":"2003-08-28","o":35.45,"h":35.66,"l":35.2,"c":35.56,"v":2646700},{"d":"2003-08-29","o":35.25,"h":35.76,"l":35.15,"c":35.75,"v":1683300},{"d":"2003-09-02","o":35.9,"h":36.3,"l":35.64,"c":36.17,"v":2142300},{"d":"2003-09-03","o":36.3,"h":36.75,"l":36.25,"c":36.59,"v":2266300},{"d":"2003-09-04","o":36.49,"h":36.86,"l":36.49,"c":36.8,"v":2214700},{"d":"2003-09-05","o":36.55,"h":36.92,"l":36.55,"c":36.8,"v":1891200},{"d":"2003-09-08","o":36.82,"h":37.35,"l":36.8,"c":37.09,"v":1932200},{"d":"2003-09-09","o":36.95,"h":37.18,"l":36.84,"c":36.92,"v":2083100},{"d":"2003-09-10","o":37,"h":37.37,"l":36.92,"c":37.02,"v":2004400},{"d":"2003-09-11","o":37.05,"h":37.28,"l":36.2,"c":36.57,"v":3236300},{"d":"2003-09-12","o":36.3,"h":36.3,"l":35.75,"c":35.99,"v":2853000},{"d":"2003-09-15","o":35.65,"h":35.8,"l":34.88,"c":35.56,"v":4010700},{"d":"2003-09-16","o":35.7,"h":37,"l":35.6,"c":36.86,"v":5001600},{"d":"2003-09-17","o":36.8,"h":36.85,"l":36.41,"c":36.44,"v":1663000},{"d":"2003-09-18","o":36.44,"h":37.16,"l":36.34,"c":36.95,"v":2867000},{"d":"2003-09-19","o":37.1,"h":37.6,"l":36.68,"c":37.48,"v":3205400},{"d":"2003-09-22","o":37.3,"h":37.42,"l":37.04,"c":37.22,"v":1743600},{"d":"2003-09-23","o":37.17,"h":37.48,"l":37.07,"c":37.45,"v":1258700},{"d":"2003-09-24","o":37.3,"h":37.44,"l":36.67,"c":36.7,"v":2081700},{"d":"2003-09-25","o":36.9,"h":37,"l":36.48,"c":36.49,"v":1853600},{"d":"2003-09-26","o":36.5,"h":36.7,"l":36.18,"c":36.5,"v":1726700},{"d":"2003-09-29","o":36.5,"h":36.76,"l":36.4,"c":36.61,"v":2407100},{"d":"2003-09-30","o":36.67,"h":36.7,"l":36.25,"c":36.53,"v":2494800},{"d":"2003-10-01","o":36.6,"h":37.39,"l":36.56,"c":37.3,"v":2562300},{"d":"2003-10-02","o":37.3,"h":37.6,"l":37.1,"c":37.38,"v":2094400},{"d":"2003-10-03","o":37.38,"h":37.97,"l":37.38,"c":37.64,"v":2127100},{"d":"2003-10-06","o":37.63,"h":37.95,"l":37.38,"c":37.78,"v":1136000},{"d":"2003-10-07","o":37.55,"h":38,"l":37.4,"c":38,"v":1372700},{"d":"2003-10-08","o":37.94,"h":38.3,"l":37.8,"c":38.29,"v":1851500},{"d":"2003-10-09","o":38.54,"h":38.75,"l":38.07,"c":38.27,"v":1943600},{"d":"2003-10-10","o":38.03,"h":38.18,"l":37.85,"c":37.95,"v":1052900},{"d":"2003-10-13","o":38.2,"h":39,"l":37.91,"c":37.95,"v":2388200},{"d":"2003-10-14","o":37.9,"h":38.71,"l":37.7,"c":38.7,"v":3285100},{"d":"2003-10-15","o":39.4,"h":39.4,"l":38.78,"c":39.17,"v":4001300},{"d":"2003-10-16","o":40.04,"h":40.35,"l":39.75,"c":39.9,"v":7839600},{"d":"2003-10-17","o":39.9,"h":40.29,"l":39.87,"c":40.05,"v":6266900},{"d":"2003-10-20","o":40.07,"h":40.39,"l":39.93,"c":40.13,"v":3010600},{"d":"2003-10-21","o":40.25,"h":40.44,"l":39.85,"c":40.25,"v":3368700},{"d":"2003-10-22","o":40.25,"h":40.25,"l":39.88,"c":39.99,"v":3009000},{"d":"2003-10-23","o":39.84,"h":40.2,"l":39.59,"c":39.99,"v":2479300},{"d":"2003-10-24","o":39.99,"h":40.1,"l":39.07,"c":39.95,"v":2216900},{"d":"2003-10-27","o":40.1,"h":40.24,"l":39.37,"c":39.84,"v":2779500},{"d":"2003-10-28","o":39.84,"h":39.84,"l":39.3,"c":39.76,"v":3845200},{"d":"2003-10-29","o":39.75,"h":40.32,"l":39.55,"c":40.24,"v":4101600},{"d":"2003-10-30","o":40.24,"h":40.24,"l":39.49,"c":39.59,"v":3105200},{"d":"2003-10-31","o":39.72,"h":39.91,"l":39.5,"c":39.5,"v":2410300},{"d":"2003-11-03","o":39.5,"h":40.24,"l":39.45,"c":40.08,"v":2620400},{"d":"2003-11-04","o":40.09,"h":40.38,"l":39.78,"c":40.28,"v":3029900},{"d":"2003-11-05","o":40.25,"h":40.45,"l":39.99,"c":40.42,"v":2756300},{"d":"2003-11-06","o":40.48,"h":40.5,"l":40.23,"c":40.48,"v":1770600},{"d":"2003-11-07","o":40.48,"h":40.88,"l":40.46,"c":40.48,"v":2467300},{"d":"2003-11-10","o":40.62,"h":40.62,"l":40.26,"c":40.5,"v":1432000},{"d":"2003-11-11","o":40.51,"h":40.74,"l":40.46,"c":40.7,"v":1391100},{"d":"2003-11-12","o":40.7,"h":40.73,"l":40.34,"c":40.46,"v":1492500},{"d":"2003-11-13","o":40.46,"h":40.46,"l":40.05,"c":40.25,"v":1679800},{"d":"2003-11-14","o":40.4,"h":41.25,"l":40.23,"c":40.88,"v":2789600},{"d":"2003-11-17","o":40.65,"h":40.66,"l":40.19,"c":40.57,"v":2133500},{"d":"2003-11-18","o":40.5,"h":40.52,"l":39.74,"c":39.83,"v":2579100},{"d":"2003-11-19","o":39.7,"h":39.91,"l":39.7,"c":39.8,"v":2188700},{"d":"2003-11-20","o":39.8,"h":40.08,"l":39.57,"c":39.93,"v":1989900},{"d":"2003-11-21","o":40,"h":40.1,"l":39.72,"c":40.02,"v":2429700},{"d":"2003-11-24","o":40.18,"h":40.49,"l":40.12,"c":40.37,"v":1938000},{"d":"2003-11-25","o":40.02,"h":40.51,"l":39.99,"c":40.39,"v":1815600},{"d":"2003-11-26","o":40.55,"h":40.56,"l":40.13,"c":40.52,"v":1412900},{"d":"2003-11-28","o":40.52,"h":40.58,"l":40.38,"c":40.38,"v":603600},{"d":"2003-12-01","o":40.45,"h":41.11,"l":40.41,"c":41.04,"v":2643200},{"d":"2003-12-02","o":41.07,"h":41.14,"l":40.64,"c":40.82,"v":1362600},{"d":"2003-12-03","o":40.58,"h":40.83,"l":40.35,"c":40.41,"v":1664200},{"d":"2003-12-04","o":40.41,"h":40.77,"l":40.34,"c":40.72,"v":1379700},{"d":"2003-12-05","o":40.72,"h":40.9,"l":40.55,"c":40.71,"v":1784400},{"d":"2003-12-08","o":40.66,"h":41.09,"l":40.26,"c":40.97,"v":1496700},{"d":"2003-12-09","o":41.12,"h":41.12,"l":40.77,"c":40.85,"v":1902100},{"d":"2003-12-10","o":40.86,"h":40.98,"l":40.6,"c":40.71,"v":1758800},{"d":"2003-12-11","o":40.9,"h":41.92,"l":40.75,"c":41.75,"v":3578200},{"d":"2003-12-12","o":41.88,"h":41.98,"l":41.54,"c":41.9,"v":1895500},{"d":"2003-12-15","o":42,"h":42.05,"l":41.36,"c":41.4,"v":2090000},{"d":"2003-12-16","o":41.7,"h":41.78,"l":41.33,"c":41.75,"v":2803200},{"d":"2003-12-17","o":41.82,"h":41.84,"l":41.63,"c":41.7,"v":1860500},{"d":"2003-12-18","o":41.84,"h":42.34,"l":41.51,"c":42.27,"v":2428300},{"d":"2003-12-19","o":42.5,"h":42.56,"l":42.27,"c":42.51,"v":2622100},{"d":"2003-12-22","o":42.3,"h":42.75,"l":42.21,"c":42.36,"v":2668900},{"d":"2003-12-23","o":42.42,"h":42.65,"l":41.94,"c":42.11,"v":2755900},{"d":"2003-12-24","o":42.25,"h":42.41,"l":42.01,"c":42.27,"v":699300},{"d":"2003-12-26","o":42.32,"h":42.46,"l":42.25,"c":42.33,"v":538500},{"d":"2003-12-29","o":42.5,"h":42.6,"l":42.25,"c":42.59,"v":1601100},{"d":"2003-12-30","o":42.75,"h":43.2,"l":42.65,"c":43.03,"v":2422900},{"d":"2003-12-31","o":43.16,"h":43.27,"l":42.81,"c":43.02,"v":1488100},{"d":"2004-01-02","o":43.35,"h":43.89,"l":43.21,"c":43.46,"v":2082300},{"d":"2004-01-05","o":43.5,"h":43.54,"l":42.81,"c":43.03,"v":2694500},{"d":"2004-01-06","o":43.05,"h":43.05,"l":42.56,"c":42.71,"v":2451200},{"d":"2004-01-07","o":42.77,"h":43.14,"l":42.55,"c":43.06,"v":2732900},{"d":"2004-01-08","o":43.31,"h":43.44,"l":43.05,"c":43.38,"v":1921200},{"d":"2004-01-09","o":43.7,"h":44.3,"l":43.68,"c":44.02,"v":3133000},{"d":"2004-01-12","o":44,"h":44.47,"l":43.9,"c":44.33,"v":1995700},{"d":"2004-01-13","o":44.33,"h":44.53,"l":43.93,"c":44.28,"v":1530600},{"d":"2004-01-14","o":44.25,"h":44.84,"l":44.1,"c":44.61,"v":1971200},{"d":"2004-01-15","o":44.62,"h":44.9,"l":44.4,"c":44.61,"v":1502700},{"d":"2004-01-16","o":44.61,"h":44.75,"l":44.2,"c":44.7,"v":24793300},{"d":"2004-01-20","o":44.55,"h":44.55,"l":43.9,"c":44.14,"v":2803000},{"d":"2004-01-21","o":45,"h":45.25,"l":44.68,"c":45.16,"v":4021400},{"d":"2004-01-22","o":45.19,"h":45.2,"l":44.62,"c":44.98,"v":1923400},{"d":"2004-01-23","o":44.99,"h":45.33,"l":44.48,"c":44.89,"v":1339000},{"d":"2004-01-26","o":45.1,"h":45.68,"l":45.09,"c":45.64,"v":2712600},{"d":"2004-01-27","o":45.39,"h":45.55,"l":45,"c":45.19,"v":1964800},{"d":"2004-01-28","o":45.2,"h":45.79,"l":45,"c":45.04,"v":2151400},{"d":"2004-01-29","o":45.2,"h":45.5,"l":44.62,"c":44.83,"v":2429200},{"d":"2004-01-30","o":44.83,"h":45.53,"l":44.69,"c":45.46,"v":2060300},{"d":"2004-02-02","o":45.46,"h":46.02,"l":45.45,"c":45.92,"v":2415500},{"d":"2004-02-03","o":45.75,"h":45.92,"l":45.28,"c":45.44,"v":2507600},{"d":"2004-02-04","o":45.44,"h":45.44,"l":44.7,"c":44.79,"v":2883700},{"d":"2004-02-05","o":45.1,"h":45.5,"l":44.8,"c":45.36,"v":4108500},{"d":"2004-02-06","o":45.48,"h":46.52,"l":45.4,"c":46.51,"v":3501200},{"d":"2004-02-09","o":46.1,"h":46.65,"l":45.95,"c":46.31,"v":2419900},{"d":"2004-02-10","o":46.35,"h":46.82,"l":46.34,"c":46.64,"v":2864000},{"d":"2004-02-11","o":46.52,"h":47.07,"l":46.35,"c":47.04,"v":2551700},{"d":"2004-02-12","o":46.8,"h":46.87,"l":46.25,"c":46.57,"v":1623900},{"d":"2004-02-13","o":46.6,"h":47.19,"l":46.47,"c":46.73,"v":2620400},{"d":"2004-02-17","o":46.75,"h":47,"l":46.49,"c":46.65,"v":1895800},{"d":"2004-02-18","o":46.73,"h":46.82,"l":46.32,"c":46.47,"v":1222400},{"d":"2004-02-19","o":46.8,"h":46.84,"l":46.28,"c":46.45,"v":1756900},{"d":"2004-02-20","o":46.7,"h":46.7,"l":46.15,"c":46.55,"v":2679100},{"d":"2004-02-23","o":46.57,"h":46.63,"l":45.97,"c":46.25,"v":2043200},{"d":"2004-02-24","o":46,"h":46.09,"l":45.75,"c":45.94,"v":2793800},{"d":"2004-02-25","o":45.86,"h":45.89,"l":45.39,"c":45.52,"v":2288200},{"d":"2004-02-26","o":45.41,"h":45.8,"l":45.18,"c":45.74,"v":1931300},{"d":"2004-02-27","o":45.75,"h":46.15,"l":45.54,"c":45.63,"v":1931600},{"d":"2004-03-01","o":45.63,"h":45.71,"l":45.03,"c":45.12,"v":4187600},{"d":"2004-03-02","o":45.25,"h":45.25,"l":44.5,"c":44.57,"v":4913600},{"d":"2004-03-03","o":44.62,"h":44.76,"l":44.43,"c":44.48,"v":4734400},{"d":"2004-03-04","o":44.53,"h":44.62,"l":44.45,"c":44.5,"v":2811600},{"d":"2004-03-05","o":44.45,"h":44.61,"l":44.36,"c":44.45,"v":3437600},{"d":"2004-03-08","o":44.5,"h":45.28,"l":44.49,"c":45,"v":3096300},{"d":"2004-03-09","o":45.02,"h":45.57,"l":45.01,"c":45.14,"v":4045600},{"d":"2004-03-10","o":45.42,"h":45.46,"l":44.68,"c":44.85,"v":2581200},{"d":"2004-03-11","o":44.68,"h":44.88,"l":43.96,"c":44.05,"v":3211300},{"d":"2004-03-12","o":44.35,"h":44.75,"l":44.35,"c":44.65,"v":2741500},{"d":"2004-03-15","o":44.57,"h":44.65,"l":43.91,"c":43.94,"v":2706900},{"d":"2004-03-16","o":44.17,"h":44.4,"l":44.15,"c":44.36,"v":2372000},{"d":"2004-03-17","o":44.45,"h":44.68,"l":44.31,"c":44.56,"v":1632700},{"d":"2004-03-18","o":44.56,"h":45,"l":44.31,"c":44.79,"v":1641300},{"d":"2004-03-19","o":44.8,"h":45.23,"l":44.49,"c":44.76,"v":2117700},{"d":"2004-03-22","o":44.2,"h":44.41,"l":44.01,"c":44.36,"v":2084900},{"d":"2004-03-23","o":44.38,"h":44.55,"l":44.16,"c":44.45,"v":2102400},{"d":"2004-03-24","o":44.35,"h":44.56,"l":43.7,"c":43.77,"v":2708800},{"d":"2004-03-25","o":44.77,"h":45.09,"l":44.05,"c":44.94,"v":3001100},{"d":"2004-03-26","o":44.94,"h":45.22,"l":44.71,"c":44.76,"v":2267600},{"d":"2004-03-29","o":44.9,"h":45.52,"l":44.88,"c":45.36,"v":2052900},{"d":"2004-03-30","o":45.36,"h":45.4,"l":45.15,"c":45.36,"v":1565200},{"d":"2004-03-31","o":45.5,"h":45.63,"l":45.06,"c":45.46,"v":2090700},{"d":"2004-04-01","o":45.74,"h":46.45,"l":45.67,"c":46.19,"v":3235700},{"d":"2004-04-02","o":46.57,"h":46.6,"l":46.01,"c":46.11,"v":2666300},{"d":"2004-04-05","o":46.11,"h":46.53,"l":46.11,"c":46.5,"v":1978900},{"d":"2004-04-06","o":46.35,"h":46.4,"l":45.99,"c":46.16,"v":1387900},{"d":"2004-04-07","o":45.95,"h":46.12,"l":45.66,"c":45.85,"v":1707200},{"d":"2004-04-08","o":47.25,"h":47.98,"l":47.2,"c":47.85,"v":6027000},{"d":"2004-04-12","o":47.98,"h":48.16,"l":47.19,"c":47.48,"v":3097300},{"d":"2004-04-13","o":47.6,"h":47.6,"l":46.85,"c":46.95,"v":2641200},{"d":"2004-04-14","o":46.65,"h":47.4,"l":46.55,"c":47.04,"v":2785400},{"d":"2004-04-15","o":46.85,"h":46.97,"l":46.34,"c":46.67,"v":2640600},{"d":"2004-04-16","o":47.1,"h":47.38,"l":46.96,"c":47.2,"v":1891400},{"d":"2004-04-19","o":47.23,"h":47.3,"l":46.89,"c":47.04,"v":1651000},{"d":"2004-04-20","o":47.4,"h":47.4,"l":46.24,"c":46.24,"v":2111300},{"d":"2004-04-21","o":46.35,"h":46.54,"l":45.22,"c":46,"v":2859800},{"d":"2004-04-22","o":45.7,"h":47.74,"l":45.51,"c":46.69,"v":3211900},{"d":"2004-04-23","o":46.69,"h":46.74,"l":46.26,"c":46.5,"v":2182100},{"d":"2004-04-26","o":46.5,"h":46.8,"l":46.32,"c":46.41,"v":1902700},{"d":"2004-04-27","o":46.69,"h":47.25,"l":46.64,"c":46.82,"v":2204200},{"d":"2004-04-28","o":46.85,"h":46.88,"l":46.15,"c":46.22,"v":1887600},{"d":"2004-04-29","o":45.89,"h":46.99,"l":45.89,"c":45.97,"v":2177400},{"d":"2004-04-30","o":46.14,"h":46.35,"l":45.83,"c":45.9,"v":1699900},{"d":"2004-05-03","o":45.86,"h":46.39,"l":45.77,"c":46.3,"v":1992700},{"d":"2004-05-04","o":46.13,"h":46.75,"l":45.79,"c":46.21,"v":2395600},{"d":"2004-05-05","o":46.18,"h":46.52,"l":46.01,"c":46.04,"v":1599000},{"d":"2004-05-06","o":45.99,"h":45.99,"l":45.23,"c":45.61,"v":2609200},{"d":"2004-05-07","o":45.4,"h":45.6,"l":44.75,"c":44.78,"v":3120000},{"d":"2004-05-10","o":44.25,"h":44.68,"l":43.7,"c":44.2,"v":3553700},{"d":"2004-05-11","o":44.22,"h":44.65,"l":44.05,"c":44.2,"v":5257200},{"d":"2004-05-12","o":44.14,"h":44.14,"l":42.91,"c":43.81,"v":4682300},{"d":"2004-05-13","o":43.6,"h":44.7,"l":43.6,"c":44.08,"v":3844600},{"d":"2004-05-14","o":44.09,"h":44.15,"l":43.53,"c":43.7,"v":3106500},{"d":"2004-05-17","o":43.65,"h":43.65,"l":42.95,"c":43.36,"v":2656500},{"d":"2004-05-18","o":43.33,"h":43.64,"l":42.98,"c":43.26,"v":2475000},{"d":"2004-05-19","o":43.36,"h":43.86,"l":43.11,"c":43.22,"v":2022600},{"d":"2004-05-20","o":43.42,"h":43.87,"l":43.25,"c":43.78,"v":2364100},{"d":"2004-05-21","o":43.95,"h":44.21,"l":43.66,"c":43.67,"v":2436500},{"d":"2004-05-24","o":43.95,"h":44.13,"l":43.59,"c":43.7,"v":1798300},{"d":"2004-05-25","o":43.7,"h":44.23,"l":43.43,"c":44.17,"v":2938600},{"d":"2004-05-26","o":43.81,"h":44.25,"l":43.62,"c":43.99,"v":2554300},{"d":"2004-05-27","o":44.45,"h":44.5,"l":44.05,"c":44.1,"v":3313000},{"d":"2004-05-28","o":44.09,"h":44.15,"l":43.83,"c":43.98,"v":2283400},{"d":"2004-06-01","o":43.98,"h":44.15,"l":43.81,"c":43.97,"v":2594900},{"d":"2004-06-02","o":43.98,"h":44.35,"l":43.98,"c":44.22,"v":2464600},{"d":"2004-06-03","o":43.72,"h":44.05,"l":43.44,"c":43.46,"v":3287500},{"d":"2004-06-04","o":43.62,"h":44,"l":43.62,"c":43.77,"v":2144100},{"d":"2004-06-07","o":44,"h":44.62,"l":43.99,"c":44.6,"v":2820600},{"d":"2004-06-08","o":44.6,"h":45,"l":44.45,"c":44.92,"v":2443700},{"d":"2004-06-09","o":44.92,"h":45.1,"l":44.73,"c":44.78,"v":2019400},{"d":"2004-06-10","o":45.4,"h":45.48,"l":44.97,"c":45.16,"v":3122500},{"d":"2004-06-14","o":45.01,"h":45.1,"l":44.7,"c":44.77,"v":1702800},{"d":"2004-06-15","o":45.2,"h":45.63,"l":45.12,"c":45.31,"v":2464200},{"d":"2004-06-16","o":45.3,"h":45.45,"l":45.03,"c":45.07,"v":1559800},{"d":"2004-06-17","o":44.98,"h":45.59,"l":44.84,"c":45.46,"v":2434600},{"d":"2004-06-18","o":45.24,"h":45.88,"l":45.19,"c":45.7,"v":2290100},{"d":"2004-06-21","o":45.6,"h":45.94,"l":45.59,"c":45.67,"v":1398800},{"d":"2004-06-22","o":45.59,"h":46.08,"l":45.53,"c":45.92,"v":1739900},{"d":"2004-06-23","o":45.93,"h":46.28,"l":45.78,"c":46.16,"v":2105100},{"d":"2004-06-24","o":46.25,"h":46.52,"l":46.2,"c":46.37,"v":2218000},{"d":"2004-06-25","o":46.38,"h":46.54,"l":45.9,"c":45.9,"v":2481600},{"d":"2004-06-28","o":46.1,"h":46.19,"l":45.78,"c":45.83,"v":2564600},{"d":"2004-06-29","o":45.87,"h":46.14,"l":45.75,"c":45.95,"v":1591300},{"d":"2004-06-30","o":46.1,"h":46.67,"l":46.01,"c":46.55,"v":1947700},{"d":"2004-07-01","o":46.55,"h":46.9,"l":46.34,"c":46.55,"v":2320800},{"d":"2004-07-02","o":46.5,"h":46.62,"l":46.25,"c":46.3,"v":1055600},{"d":"2004-07-06","o":46.31,"h":46.64,"l":46.04,"c":46.42,"v":2446900},{"d":"2004-07-07","o":46.48,"h":46.79,"l":46.34,"c":46.6,"v":1889200},{"d":"2004-07-08","o":46.3,"h":46.61,"l":46.11,"c":46.17,"v":1707700},{"d":"2004-07-09","o":46.17,"h":46.75,"l":46.17,"c":46.6,"v":1642400},{"d":"2004-07-12","o":46.7,"h":47.49,"l":46.64,"c":47.04,"v":2344000},{"d":"2004-07-13","o":47.1,"h":47.18,"l":46.8,"c":46.88,"v":1380200},{"d":"2004-07-14","o":46.78,"h":47.29,"l":46.64,"c":47.06,"v":2502800},{"d":"2004-07-15","o":47.06,"h":47.13,"l":46.68,"c":46.74,"v":2259900},{"d":"2004-07-16","o":46.96,"h":46.96,"l":46.12,"c":46.2,"v":2395400},{"d":"2004-07-19","o":46.32,"h":47.7,"l":46.31,"c":47.62,"v":3185400},{"d":"2004-07-20","o":47.63,"h":47.63,"l":46.48,"c":46.64,"v":5295700},{"d":"2004-07-21","o":46.7,"h":47.17,"l":46.06,"c":46.1,"v":3969500},{"d":"2004-07-22","o":45.87,"h":46.46,"l":45.51,"c":45.82,"v":4558600},{"d":"2004-07-23","o":45.82,"h":46.43,"l":45.71,"c":46.02,"v":2584400},{"d":"2004-07-26","o":46.35,"h":46.42,"l":46.01,"c":46.4,"v":2015300},{"d":"2004-07-27","o":46.7,"h":47.09,"l":46.58,"c":46.85,"v":2791400},{"d":"2004-07-28","o":46.8,"h":47.22,"l":46.42,"c":47.02,"v":2886400},{"d":"2004-07-29","o":47.03,"h":47.34,"l":46.85,"c":46.96,"v":2205700},{"d":"2004-07-30","o":46.96,"h":47.2,"l":46.58,"c":47.08,"v":1937000},{"d":"2004-08-02","o":46.8,"h":47.13,"l":46.5,"c":47.03,"v":2245500},{"d":"2004-08-03","o":47.19,"h":47.22,"l":46.87,"c":46.98,"v":2888000},{"d":"2004-08-04","o":46.8,"h":47.25,"l":46.6,"c":47.12,"v":1697000},{"d":"2004-08-05","o":47.12,"h":47.19,"l":46.72,"c":46.72,"v":1931900},{"d":"2004-08-06","o":46.48,"h":46.76,"l":46,"c":46.22,"v":2042300},{"d":"2004-08-09","o":46.22,"h":46.72,"l":46.03,"c":46.51,"v":1865300},{"d":"2004-08-10","o":46.78,"h":47.23,"l":46.5,"c":47.23,"v":2693200},{"d":"2004-08-11","o":46.99,"h":47.5,"l":46.7,"c":47.48,"v":2491000},{"d":"2004-08-12","o":47.48,"h":47.49,"l":46.57,"c":46.58,"v":2751400},{"d":"2004-08-13","o":46.48,"h":46.5,"l":45.65,"c":45.93,"v":3951200},{"d":"2004-08-16","o":46.1,"h":46.6,"l":45.86,"c":46.55,"v":3374400},{"d":"2004-08-17","o":46.62,"h":46.73,"l":46,"c":46.12,"v":2627700},{"d":"2004-08-18","o":46,"h":46.87,"l":45.9,"c":46.87,"v":2298700},{"d":"2004-08-19","o":46.74,"h":47.11,"l":46.72,"c":47.08,"v":2144800},{"d":"2004-08-20","o":47.1,"h":47.61,"l":47.01,"c":47.52,"v":2642700},{"d":"2004-08-23","o":47.42,"h":47.97,"l":47.42,"c":47.66,"v":2434800},{"d":"2004-08-24","o":47.9,"h":48,"l":47.77,"c":47.94,"v":2206900},{"d":"2004-08-25","o":48,"h":48.73,"l":47.9,"c":48.61,"v":3226700},{"d":"2004-08-26","o":48.64,"h":48.64,"l":47.95,"c":48.16,"v":2045500},{"d":"2004-08-27","o":47.35,"h":47.94,"l":47.34,"c":47.69,"v":2283900},{"d":"2004-08-30","o":47.6,"h":47.74,"l":47.44,"c":47.44,"v":1391200},{"d":"2004-08-31","o":47.43,"h":47.48,"l":46.84,"c":47.21,"v":3269100},{"d":"2004-09-01","o":46.84,"h":46.85,"l":45.96,"c":46.17,"v":4778300},{"d":"2004-09-02","o":45.5,"h":46.86,"l":45.5,"c":46.67,"v":3993100},{"d":"2004-09-03","o":46.77,"h":47.45,"l":46.71,"c":47.02,"v":3195400},{"d":"2004-09-07","o":47.21,"h":48.05,"l":47.21,"c":47.91,"v":3467800},{"d":"2004-09-08","o":47.8,"h":47.94,"l":47.5,"c":47.54,"v":2258200},{"d":"2004-09-09","o":47.35,"h":47.46,"l":46.24,"c":46.5,"v":4186600},{"d":"2004-09-10","o":46.32,"h":46.97,"l":46.03,"c":46.92,"v":2881800},{"d":"2004-09-13","o":46.92,"h":47.71,"l":46.8,"c":47.63,"v":3462600},{"d":"2004-09-14","o":47.63,"h":47.95,"l":47.49,"c":47.73,"v":2901600},{"d":"2004-09-15","o":47.93,"h":48,"l":47.43,"c":47.71,"v":2880500},{"d":"2004-09-16","o":47.93,"h":48.19,"l":47.81,"c":48.08,"v":1922500},{"d":"2004-09-17","o":48.19,"h":48.86,"l":48.08,"c":48.84,"v":4250900},{"d":"2004-09-20","o":48.8,"h":48.83,"l":48.19,"c":48.39,"v":2302200},{"d":"2004-09-21","o":48.58,"h":49.22,"l":48.53,"c":49.08,"v":2694000},{"d":"2004-09-22","o":48.75,"h":48.77,"l":48.45,"c":48.51,"v":2373000},{"d":"2004-09-23","o":48.45,"h":48.69,"l":48.29,"c":48.4,"v":2025100},{"d":"2004-09-24","o":48.27,"h":48.44,"l":48.13,"c":48.25,"v":2291800},{"d":"2004-09-27","o":48.25,"h":48.26,"l":47.37,"c":47.41,"v":4535500},{"d":"2004-09-28","o":47.48,"h":48.03,"l":47.48,"c":47.8,"v":2619100},{"d":"2004-09-29","o":47.6,"h":47.95,"l":47.42,"c":47.92,"v":1889500},{"d":"2004-09-30","o":47.91,"h":48.09,"l":47.52,"c":47.99,"v":2391300},{"d":"2004-10-01","o":48.47,"h":48.88,"l":48.14,"c":48.47,"v":3306200},{"d":"2004-10-04","o":48.9,"h":49.16,"l":48.57,"c":48.61,"v":2739400},{"d":"2004-10-05","o":48.61,"h":48.75,"l":48.01,"c":48.3,"v":2656700},{"d":"2004-10-06","o":48.35,"h":48.59,"l":48.12,"c":48.5,"v":1457400},{"d":"2004-10-07","o":48.51,"h":48.51,"l":48.05,"c":48.11,"v":1520300},{"d":"2004-10-08","o":48.11,"h":48.45,"l":47.77,"c":47.9,"v":1291600},{"d":"2004-10-11","o":48.11,"h":48.23,"l":47.77,"c":47.85,"v":1314500},{"d":"2004-10-12","o":47.86,"h":47.95,"l":47.67,"c":47.85,"v":1789700},{"d":"2004-10-13","o":48.09,"h":48.1,"l":47.52,"c":47.64,"v":2815300},{"d":"2004-10-14","o":47.75,"h":48.06,"l":46.43,"c":47.39,"v":5232500},{"d":"2004-10-15","o":47.6,"h":47.63,"l":47.01,"c":47.39,"v":4336400},{"d":"2004-10-18","o":47.46,"h":48.15,"l":46.94,"c":48.06,"v":2863700},{"d":"2004-10-19","o":47.95,"h":47.98,"l":45.94,"c":46.48,"v":4997000},{"d":"2004-10-20","o":46.1,"h":46.64,"l":45.5,"c":46.34,"v":4994800},{"d":"2004-10-21","o":46,"h":47.37,"l":45.8,"c":47.09,"v":4167100},{"d":"2004-10-22","o":47.09,"h":47.42,"l":46.68,"c":46.83,"v":2764700},{"d":"2004-10-25","o":46.5,"h":46.94,"l":46.35,"c":46.7,"v":1913300},{"d":"2004-10-26","o":47.2,"h":47.63,"l":46.95,"c":47.61,"v":3525600},{"d":"2004-10-27","o":47.4,"h":47.83,"l":47.1,"c":47.83,"v":2575100},{"d":"2004-10-28","o":47.6,"h":47.98,"l":47.39,"c":47.7,"v":2015400},{"d":"2004-10-29","o":47.61,"h":48.17,"l":47.3,"c":48.09,"v":2063400},{"d":"2004-11-01","o":48.23,"h":48.33,"l":47.87,"c":48,"v":1426000},{"d":"2004-11-02","o":48.05,"h":48.71,"l":48.05,"c":48.12,"v":2014000},{"d":"2004-11-03","o":48.36,"h":48.63,"l":47.94,"c":48.11,"v":2479100},{"d":"2004-11-04","o":47.75,"h":48.56,"l":47.62,"c":48.56,"v":2338400},{"d":"2004-11-05","o":48.75,"h":48.88,"l":47.87,"c":48.34,"v":2017900},{"d":"2004-11-08","o":48.66,"h":48.83,"l":48.2,"c":48.25,"v":2121300},{"d":"2004-11-09","o":48.35,"h":48.56,"l":48.12,"c":48.25,"v":1969200},{"d":"2004-11-10","o":48.96,"h":49.88,"l":48.94,"c":49.58,"v":4075700},{"d":"2004-11-11","o":49.81,"h":50.7,"l":49.75,"c":50.52,"v":3954400},{"d":"2004-11-12","o":50.35,"h":50.82,"l":50.19,"c":50.74,"v":2438500},{"d":"2004-11-15","o":50.71,"h":50.89,"l":50.26,"c":50.41,"v":1794100},{"d":"2004-11-16","o":50.31,"h":50.46,"l":49.94,"c":50.34,"v":2468100},{"d":"2004-11-17","o":50.5,"h":50.96,"l":50.44,"c":50.48,"v":2057400},{"d":"2004-11-18","o":50.7,"h":50.8,"l":50.36,"c":50.65,"v":1278300},{"d":"2004-11-19","o":50.75,"h":50.9,"l":50.14,"c":50.28,"v":2118600},{"d":"2004-11-22","o":50.35,"h":51.24,"l":50.23,"c":51.11,"v":2110600},{"d":"2004-11-23","o":51,"h":51.15,"l":50.37,"c":50.9,"v":2288400},{"d":"2004-11-24","o":50.99,"h":51.12,"l":50.8,"c":50.94,"v":1258300},{"d":"2004-11-26","o":50.8,"h":51.28,"l":50.68,"c":51,"v":927800},{"d":"2004-11-29","o":51.01,"h":51.25,"l":50.32,"c":50.46,"v":1927800},{"d":"2004-11-30","o":50.42,"h":50.75,"l":50.15,"c":50.5,"v":2383800},{"d":"2004-12-01","o":50.73,"h":51.43,"l":50.65,"c":51.43,"v":2132000},{"d":"2004-12-02","o":51.3,"h":51.4,"l":50.88,"c":51.2,"v":1509100},{"d":"2004-12-03","o":51.3,"h":51.5,"l":50.94,"c":51.35,"v":1590200},{"d":"2004-12-06","o":50.8,"h":51.11,"l":50.56,"c":50.97,"v":2431900},{"d":"2004-12-07","o":51.07,"h":51.07,"l":50.68,"c":50.8,"v":1546900},{"d":"2004-12-08","o":50.95,"h":51.45,"l":50.8,"c":51.24,"v":2299600},{"d":"2004-12-09","o":50.99,"h":51.12,"l":50.6,"c":50.87,"v":2312400},{"d":"2004-12-10","o":51.1,"h":51.1,"l":50.46,"c":50.76,"v":1689900},{"d":"2004-12-13","o":51.1,"h":51.1,"l":50.47,"c":50.67,"v":1720800},{"d":"2004-12-14","o":50.17,"h":50.62,"l":50.14,"c":50.53,"v":2427300},{"d":"2004-12-15","o":50.65,"h":51.54,"l":50.59,"c":51.35,"v":2734200},{"d":"2004-12-16","o":50.9,"h":51.09,"l":50.55,"c":50.55,"v":3134400},{"d":"2004-12-17","o":50.05,"h":50.55,"l":49.95,"c":50.05,"v":5129300},{"d":"2004-12-20","o":50.4,"h":50.49,"l":50.1,"c":50.24,"v":1915800},{"d":"2004-12-21","o":50.5,"h":50.72,"l":50.3,"c":50.55,"v":2384300},{"d":"2004-12-22","o":50.45,"h":51.34,"l":50.45,"c":51.25,"v":1826100},{"d":"2004-12-23","o":51.26,"h":51.76,"l":50.93,"c":51.03,"v":1580600},{"d":"2004-12-27","o":50.93,"h":51.11,"l":50.65,"c":50.85,"v":1251300},{"d":"2004-12-28","o":50.9,"h":51.35,"l":50.9,"c":51.32,"v":1153200},{"d":"2004-12-29","o":51.35,"h":51.5,"l":51.26,"c":51.46,"v":1110300},{"d":"2004-12-30","o":51.74,"h":51.78,"l":51.56,"c":51.76,"v":1179700},{"d":"2004-12-31","o":51.78,"h":51.99,"l":51.64,"c":51.72,"v":941100},{"d":"2005-01-03","o":51.1,"h":51.54,"l":51,"c":51.22,"v":2483600},{"d":"2005-01-04","o":51.47,"h":51.78,"l":51.02,"c":51.05,"v":2753700},{"d":"2005-01-05","o":50.98,"h":51.17,"l":50.65,"c":50.65,"v":1981600},{"d":"2005-01-06","o":50.54,"h":51.23,"l":50.53,"c":51.09,"v":1704000},{"d":"2005-01-07","o":51.22,"h":51.39,"l":50.92,"c":51.03,"v":1519100},{"d":"2005-01-10","o":50.93,"h":51.45,"l":50.85,"c":51.34,"v":1979900},{"d":"2005-01-11","o":51.34,"h":51.46,"l":51.1,"c":51.1,"v":1600600},{"d":"2005-01-12","o":51.05,"h":51.33,"l":50.99,"c":51.3,"v":1682700},{"d":"2005-01-13","o":51.3,"h":51.89,"l":51.3,"c":51.52,"v":2213700},{"d":"2005-01-14","o":51.36,"h":51.84,"l":51.35,"c":51.49,"v":1707000},{"d":"2005-01-18","o":51.4,"h":51.68,"l":51.2,"c":51.58,"v":2374100},{"d":"2005-01-19","o":51.69,"h":51.69,"l":50.39,"c":50.67,"v":3608600},{"d":"2005-01-20","o":50.28,"h":50.55,"l":50.03,"c":50.16,"v":3979000},{"d":"2005-01-21","o":50.16,"h":50.57,"l":50.16,"c":50.22,"v":2987800},{"d":"2005-01-24","o":50.23,"h":50.68,"l":50.12,"c":50.18,"v":2066600},{"d":"2005-01-25","o":50.28,"h":50.4,"l":49.94,"c":49.95,"v":2150600},{"d":"2005-01-26","o":50.05,"h":50.97,"l":50,"c":50.69,"v":2425100},{"d":"2005-01-27","o":50.8,"h":51.06,"l":50.19,"c":50.26,"v":2100400},{"d":"2005-01-28","o":50.08,"h":50.15,"l":49.66,"c":49.67,"v":1959800},{"d":"2005-01-31","o":50.14,"h":50.49,"l":50,"c":50.44,"v":2092900},{"d":"2005-02-01","o":50.66,"h":51.14,"l":50.46,"c":50.93,"v":2636900},{"d":"2005-02-02","o":50.96,"h":51.49,"l":50.84,"c":51.1,"v":2371800},{"d":"2005-02-03","o":50.25,"h":50.99,"l":50.24,"c":50.93,"v":3114700},{"d":"2005-02-04","o":50.8,"h":52.61,"l":50.8,"c":52.35,"v":3668800},{"d":"2005-02-07","o":52.15,"h":52.71,"l":51.77,"c":52.2,"v":2811500},{"d":"2005-02-08","o":52.2,"h":52.54,"l":52.08,"c":52.44,"v":2460200},{"d":"2005-02-09","o":52.4,"h":52.83,"l":52,"c":52.15,"v":1996500},{"d":"2005-02-10","o":52.3,"h":52.36,"l":52.06,"c":52.27,"v":2059800},{"d":"2005-02-11","o":52.35,"h":52.99,"l":52.25,"c":52.93,"v":1792300},{"d":"2005-02-14","o":52.94,"h":53.42,"l":52.8,"c":53.13,"v":2273000},{"d":"2005-02-15","o":53.1,"h":53.34,"l":52.93,"c":53.19,"v":2158300},{"d":"2005-02-16","o":53.19,"h":53.61,"l":52.96,"c":53.55,"v":2283000},{"d":"2005-02-17","o":53.4,"h":53.71,"l":53.2,"c":53.49,"v":2609200},{"d":"2005-02-18","o":53.49,"h":53.49,"l":53.1,"c":53.1,"v":2287400},{"d":"2005-02-22","o":53.1,"h":53.43,"l":52.14,"c":52.14,"v":2568400},{"d":"2005-02-23","o":52.03,"h":52.45,"l":51.93,"c":52.32,"v":2120000},{"d":"2005-02-24","o":52.38,"h":53.94,"l":52.36,"c":53.37,"v":3711200},{"d":"2005-02-25","o":53.25,"h":53.98,"l":53.13,"c":53.7,"v":1787700},{"d":"2005-02-28","o":53.57,"h":53.82,"l":53.08,"c":53.68,"v":2224000},{"d":"2005-03-01","o":53.55,"h":54.2,"l":53.55,"c":53.83,"v":3117300},{"d":"2005-03-02","o":53.84,"h":54.34,"l":53.52,"c":53.88,"v":2350800},{"d":"2005-03-03","o":54.3,"h":54.3,"l":53.17,"c":53.52,"v":2701000},{"d":"2005-03-04","o":53.92,"h":53.98,"l":53.41,"c":53.94,"v":2543200},{"d":"2005-03-07","o":54.1,"h":54.7,"l":54.1,"c":54.39,"v":2295900},{"d":"2005-03-08","o":54.2,"h":54.79,"l":54,"c":54.53,"v":2325200},{"d":"2005-03-09","o":53.9,"h":54.3,"l":53.83,"c":54,"v":2132300},{"d":"2005-03-10","o":54.2,"h":54.9,"l":54.03,"c":54.54,"v":1963800},{"d":"2005-03-11","o":54.66,"h":54.66,"l":54.24,"c":54.41,"v":1728900},{"d":"2005-03-14","o":54.3,"h":55.41,"l":54.3,"c":54.6,"v":3496100},{"d":"2005-03-15","o":54.85,"h":55.32,"l":54.6,"c":54.75,"v":2768100},{"d":"2005-03-16","o":54.37,"h":54.8,"l":54.1,"c":54.2,"v":3402800},{"d":"2005-03-17","o":54.2,"h":54.2,"l":53.51,"c":53.75,"v":2371500},{"d":"2005-03-18","o":53.75,"h":54,"l":52.6,"c":53.02,"v":4855100},{"d":"2005-03-21","o":53.02,"h":53.44,"l":52.94,"c":53.12,"v":1990600},{"d":"2005-03-22","o":53.11,"h":53.45,"l":52.47,"c":52.8,"v":2389100},{"d":"2005-03-23","o":52.8,"h":53.2,"l":52.76,"c":52.95,"v":2615600},{"d":"2005-03-24","o":53.16,"h":53.38,"l":52.76,"c":52.76,"v":1573600},{"d":"2005-03-28","o":53.01,"h":53.5,"l":52.8,"c":53.12,"v":1665000},{"d":"2005-03-29","o":53.22,"h":53.54,"l":53,"c":53.39,"v":2931000},{"d":"2005-03-30","o":53.39,"h":53.86,"l":53.1,"c":53.81,"v":2584100},{"d":"2005-03-31","o":53.98,"h":54.21,"l":53.64,"c":54.06,"v":2352900},{"d":"2005-04-01","o":54.45,"h":54.62,"l":52.85,"c":53.4,"v":2947700},{"d":"2005-04-04","o":53.71,"h":54.8,"l":53.17,"c":54.67,"v":5546300},{"d":"2005-04-05","o":54.68,"h":54.79,"l":54.25,"c":54.63,"v":2343000},{"d":"2005-04-06","o":54.91,"h":54.99,"l":54.62,"c":54.72,"v":1501400},{"d":"2005-04-07","o":54.64,"h":54.91,"l":54.5,"c":54.77,"v":1604000},{"d":"2005-04-08","o":54.78,"h":54.86,"l":53.99,"c":54.2,"v":1813400},{"d":"2005-04-11","o":54.15,"h":54.47,"l":53.8,"c":54.02,"v":1778400},{"d":"2005-04-12","o":53.91,"h":54.86,"l":53.74,"c":54.8,"v":1889900},{"d":"2005-04-13","o":54.82,"h":54.9,"l":54.39,"c":54.5,"v":2075100},{"d":"2005-04-14","o":54.7,"h":54.72,"l":54.08,"c":54.11,"v":1729900},{"d":"2005-04-15","o":53.68,"h":54.15,"l":53.21,"c":53.31,"v":2632500},{"d":"2005-04-18","o":53.03,"h":53.32,"l":52.61,"c":52.72,"v":3559700},{"d":"2005-04-19","o":52.67,"h":53.31,"l":52.35,"c":53.19,"v":2755500},{"d":"2005-04-20","o":53.39,"h":53.7,"l":53.04,"c":53.55,"v":2656600},{"d":"2005-04-21","o":53.55,"h":54.05,"l":52.83,"c":53.79,"v":2887800},{"d":"2005-04-22","o":53.95,"h":55.02,"l":53.81,"c":54.57,"v":3224800},{"d":"2005-04-25","o":54.95,"h":55.62,"l":54.4,"c":54.69,"v":3204400},{"d":"2005-04-26","o":54.7,"h":55.18,"l":54.61,"c":54.63,"v":2350800},{"d":"2005-04-27","o":54.56,"h":55.3,"l":54.46,"c":54.94,"v":2334200},{"d":"2005-04-28","o":54.6,"h":55.07,"l":54.32,"c":54.75,"v":1989000},{"d":"2005-04-29","o":55.05,"h":56.38,"l":54.82,"c":56.16,"v":3614300},{"d":"2005-05-02","o":56.16,"h":56.73,"l":55.77,"c":55.88,"v":2962900},{"d":"2005-05-03","o":55.95,"h":56.22,"l":55.4,"c":56.18,"v":3115500},{"d":"2005-05-04","o":56.35,"h":57.4,"l":56.35,"c":57.32,"v":3244500},{"d":"2005-05-05","o":57.45,"h":57.82,"l":56.76,"c":57.47,"v":3131200},{"d":"2005-05-06","o":57.6,"h":57.96,"l":57.38,"c":57.5,"v":2470400},{"d":"2005-05-09","o":56.6,"h":57.54,"l":56.54,"c":57.36,"v":3793600},{"d":"2005-05-10","o":57.25,"h":57.3,"l":56.5,"c":56.63,"v":3327200},{"d":"2005-05-11","o":56.63,"h":56.75,"l":56.1,"c":56.54,"v":2873700},{"d":"2005-05-12","o":56.72,"h":57.4,"l":56.62,"c":56.79,"v":3571000},{"d":"2005-05-13","o":56.79,"h":57.3,"l":55.6,"c":56.32,"v":3213000},{"d":"2005-05-16","o":56.21,"h":56.76,"l":56.2,"c":56.57,"v":2581400},{"d":"2005-05-17","o":56.45,"h":57.39,"l":56.38,"c":57.34,"v":2300400},{"d":"2005-05-18","o":57.7,"h":57.88,"l":57.2,"c":57.39,"v":1951100},{"d":"2005-05-19","o":57.28,"h":57.66,"l":56.96,"c":57.15,"v":2118800},{"d":"2005-05-20","o":57.3,"h":57.5,"l":56.86,"c":57.1,"v":1700400},{"d":"2005-05-23","o":57.28,"h":57.84,"l":57.1,"c":57.75,"v":1870800},{"d":"2005-05-24","o":57.93,"h":58.26,"l":57.62,"c":58.26,"v":2484400},{"d":"2005-05-25","o":58.06,"h":58.45,"l":57.98,"c":58.03,"v":2284000},{"d":"2005-05-26","o":57.88,"h":58.43,"l":57.83,"c":58.43,"v":2117600},{"d":"2005-05-27","o":58.36,"h":58.39,"l":57.84,"c":58.28,"v":1519700},{"d":"2005-05-31","o":58,"h":58.61,"l":57.94,"c":58.2,"v":2563900},{"d":"2005-06-01","o":58.1,"h":58.84,"l":58.1,"c":58.49,"v":2050300},{"d":"2005-06-02","o":58.52,"h":59.25,"l":58.27,"c":59.02,"v":2080300},{"d":"2005-06-03","o":59.02,"h":59.14,"l":58.35,"c":58.61,"v":1609300},{"d":"2005-06-06","o":58.7,"h":59.34,"l":58.5,"c":59.24,"v":1571000},{"d":"2005-06-07","o":59.39,"h":59.51,"l":58.95,"c":58.95,"v":2521600},{"d":"2005-06-08","o":59.2,"h":59.44,"l":58.95,"c":59,"v":2004700},{"d":"2005-06-09","o":59.14,"h":59.44,"l":58.94,"c":59.43,"v":1682500},{"d":"2005-06-10","o":59.5,"h":59.54,"l":59,"c":59.19,"v":1308200},{"d":"2005-06-13","o":59.02,"h":59.11,"l":58.27,"c":58.55,"v":2295100},{"d":"2005-06-14","o":58.65,"h":59.48,"l":57.77,"c":59.32,"v":1993000},{"d":"2005-06-15","o":59.45,"h":59.55,"l":58.91,"c":59.53,"v":2098000},{"d":"2005-06-16","o":59.62,"h":59.86,"l":59.31,"c":59.86,"v":1841100},{"d":"2005-06-17","o":60,"h":60.2,"l":59.65,"c":60.19,"v":4975100},{"d":"2005-06-20","o":59.76,"h":60.28,"l":59.68,"c":60.18,"v":1842300},{"d":"2005-06-21","o":60.01,"h":60.87,"l":59.88,"c":60.36,"v":2508500},{"d":"2005-06-22","o":60.81,"h":60.81,"l":60.06,"c":60.34,"v":2463900},{"d":"2005-06-23","o":60.53,"h":60.59,"l":59.31,"c":59.53,"v":2334400},{"d":"2005-06-24","o":59.38,"h":60.45,"l":59.35,"c":59.81,"v":3105000},{"d":"2005-06-27","o":59.67,"h":60.35,"l":59.63,"c":60.25,"v":1945200},{"d":"2005-06-28","o":59.91,"h":60.15,"l":59.51,"c":59.73,"v":2805100},{"d":"2005-06-29","o":60.08,"h":60.31,"l":59.7,"c":60.19,"v":2822500},{"d":"2005-06-30","o":60.21,"h":60.35,"l":59.68,"c":59.75,"v":2670400},{"d":"2005-07-01","o":60.01,"h":60.24,"l":59.61,"c":59.85,"v":2232600},{"d":"2005-07-05","o":59.86,"h":61.07,"l":59.77,"c":61.05,"v":3057400},{"d":"2005-07-06","o":60.85,"h":61.05,"l":60.37,"c":60.38,"v":2548600},{"d":"2005-07-07","o":59.75,"h":60.48,"l":59.5,"c":60.4,"v":1792300},{"d":"2005-07-08","o":60.25,"h":60.65,"l":59.9,"c":60.17,"v":2351600},{"d":"2005-07-11","o":60.5,"h":61.04,"l":60.42,"c":60.63,"v":1770700},{"d":"2005-07-12","o":60.8,"h":61.46,"l":60.5,"c":61.36,"v":2284900},{"d":"2005-07-13","o":61.13,"h":61.43,"l":60.85,"c":61.02,"v":2454400},{"d":"2005-07-14","o":61.03,"h":61.75,"l":61.02,"c":61.65,"v":2017200},{"d":"2005-07-15","o":61.75,"h":62.34,"l":61.51,"c":62.26,"v":2734500},{"d":"2005-07-18","o":62.11,"h":62.29,"l":61.87,"c":61.94,"v":1942200},{"d":"2005-07-19","o":62.33,"h":62.55,"l":62.02,"c":62.33,"v":2488000},{"d":"2005-07-20","o":62.12,"h":62.38,"l":61.8,"c":62,"v":2491000},{"d":"2005-07-21","o":62.95,"h":63.22,"l":61.14,"c":61.2,"v":4160000},{"d":"2005-07-22","o":61.2,"h":61.53,"l":60.6,"c":61.07,"v":3764200},{"d":"2005-07-25","o":61.15,"h":61.59,"l":61.11,"c":61.26,"v":1907100},{"d":"2005-07-26","o":61.45,"h":62.01,"l":61.27,"c":61.93,"v":1680800},{"d":"2005-07-27","o":61.95,"h":62.1,"l":61.7,"c":61.9,"v":1704400},{"d":"2005-07-28","o":61.9,"h":62.21,"l":61.83,"c":61.86,"v":1462700},{"d":"2005-07-29","o":61.81,"h":62.14,"l":61.24,"c":61.26,"v":2017100},{"d":"2005-08-01","o":61.48,"h":61.59,"l":60.4,"c":60.8,"v":2146300},{"d":"2005-08-02","o":60.79,"h":61.53,"l":60.66,"c":61.35,"v":1842800},{"d":"2005-08-03","o":61.08,"h":61.45,"l":60.66,"c":60.81,"v":2227300},{"d":"2005-08-04","o":60.75,"h":60.75,"l":60.25,"c":60.25,"v":1583200},{"d":"2005-08-05","o":60.1,"h":60.27,"l":59.08,"c":59.08,"v":2573600},{"d":"2005-08-08","o":59.06,"h":59.43,"l":58.83,"c":58.94,"v":1990200},{"d":"2005-08-09","o":59,"h":59.08,"l":58.6,"c":58.78,"v":3130700},{"d":"2005-08-10","o":58.28,"h":58.76,"l":57.98,"c":58.04,"v":3970900},{"d":"2005-08-11","o":57.85,"h":58.31,"l":57.67,"c":58.22,"v":3062600},{"d":"2005-08-12","o":58.36,"h":58.7,"l":57.84,"c":58.08,"v":1768000},{"d":"2005-08-15","o":58.05,"h":59.04,"l":58.05,"c":58.61,"v":2039100},{"d":"2005-08-16","o":58.47,"h":58.76,"l":57.78,"c":57.78,"v":2689100},{"d":"2005-08-17","o":57.75,"h":58.58,"l":57.4,"c":58.34,"v":2456200},{"d":"2005-08-18","o":58.28,"h":58.7,"l":58.01,"c":58.37,"v":2102600},{"d":"2005-08-19","o":58.5,"h":58.84,"l":58.41,"c":58.48,"v":1831800},{"d":"2005-08-22","o":58.71,"h":59.3,"l":58.45,"c":58.86,"v":2611200},{"d":"2005-08-23","o":58.75,"h":59.22,"l":58.75,"c":58.91,"v":3366000},{"d":"2005-08-24","o":58.8,"h":58.9,"l":58.09,"c":58.14,"v":2529300},{"d":"2005-08-25","o":58.2,"h":58.98,"l":58.2,"c":58.71,"v":1663600},{"d":"2005-08-26","o":58.71,"h":58.71,"l":58.03,"c":58.27,"v":1621700},{"d":"2005-08-29","o":56.5,"h":57.5,"l":56.42,"c":57.18,"v":5158800},{"d":"2005-08-30","o":56.9,"h":56.95,"l":56.3,"c":56.64,"v":3205700},{"d":"2005-08-31","o":56.1,"h":56.28,"l":54.23,"c":56.21,"v":11871200},{"d":"2005-09-01","o":56.09,"h":56.16,"l":54.92,"c":55.79,"v":5088200},{"d":"2005-09-02","o":55.57,"h":56.08,"l":55.16,"c":55.53,"v":3566300},{"d":"2005-09-06","o":55.55,"h":56.2,"l":55.55,"c":55.9,"v":3344300},{"d":"2005-09-07","o":55.9,"h":56.36,"l":55.8,"c":56.19,"v":3918700},{"d":"2005-09-08","o":55.45,"h":55.98,"l":54.5,"c":54.58,"v":5627000},{"d":"2005-09-09","o":54.6,"h":54.83,"l":53.69,"c":54.26,"v":7420200},{"d":"2005-09-12","o":53.98,"h":54.4,"l":53.6,"c":54.08,"v":4462800},{"d":"2005-09-13","o":53.83,"h":54.13,"l":52.93,"c":53.42,"v":4820500},{"d":"2005-09-14","o":53.62,"h":53.94,"l":53.21,"c":53.53,"v":4051000},{"d":"2005-09-15","o":53.6,"h":54.27,"l":53.44,"c":54.24,"v":3389300},{"d":"2005-09-16","o":54.24,"h":55.25,"l":54.24,"c":55.13,"v":5172400},{"d":"2005-09-19","o":54.85,"h":54.99,"l":53.31,"c":53.42,"v":6879600},{"d":"2005-09-20","o":53.4,"h":53.96,"l":52.92,"c":53.11,"v":3796300},{"d":"2005-09-21","o":52.8,"h":53,"l":51.27,"c":51.83,"v":7144600},{"d":"2005-09-22","o":51,"h":52.49,"l":49.9,"c":51.94,"v":13169500},{"d":"2005-09-23","o":52.35,"h":54.68,"l":52.25,"c":54.53,"v":8912200},{"d":"2005-09-26","o":54.85,"h":55.25,"l":53.66,"c":54.07,"v":6298000},{"d":"2005-09-27","o":53.87,"h":54.91,"l":53.83,"c":54.55,"v":4355000},{"d":"2005-09-28","o":54.63,"h":55.38,"l":54.6,"c":55.1,"v":4344300},{"d":"2005-09-29","o":55.11,"h":55.81,"l":54.7,"c":55.76,"v":2867300},{"d":"2005-09-30","o":55.58,"h":55.6,"l":54.72,"c":55.29,"v":3706300},{"d":"2005-10-03","o":55.3,"h":55.44,"l":54.79,"c":54.88,"v":2322600},{"d":"2005-10-04","o":55.13,"h":55.31,"l":54.39,"c":54.63,"v":2686300},{"d":"2005-10-05","o":55.23,"h":55.23,"l":53.85,"c":53.9,"v":2426600},{"d":"2005-10-06","o":53.97,"h":54.17,"l":53.57,"c":53.83,"v":2342100},{"d":"2005-10-07","o":54.04,"h":54.29,"l":53.63,"c":54.1,"v":2289800},{"d":"2005-10-10","o":54.1,"h":54.45,"l":53.66,"c":53.85,"v":1856200},{"d":"2005-10-11","o":53.7,"h":54.08,"l":53.6,"c":53.78,"v":2196200},{"d":"2005-10-12","o":53.6,"h":54.4,"l":53.23,"c":53.5,"v":2529000},{"d":"2005-10-13","o":53.21,"h":53.92,"l":53.2,"c":53.82,"v":2431800},{"d":"2005-10-14","o":53.82,"h":54.36,"l":53.47,"c":54.14,"v":2743500},{"d":"2005-10-17","o":54,"h":54.12,"l":53.51,"c":54.11,"v":2412000},{"d":"2005-10-18","o":53.78,"h":53.82,"l":53.18,"c":53.38,"v":3093100},{"d":"2005-10-19","o":52.95,"h":54.43,"l":52.27,"c":54.4,"v":3987900},{"d":"2005-10-20","o":53.8,"h":54.31,"l":52.68,"c":53.02,"v":6094400},{"d":"2005-10-21","o":53.2,"h":54.16,"l":52.8,"c":53.2,"v":4718100},{"d":"2005-10-24","o":53.35,"h":53.7,"l":52.54,"c":52.75,"v":5113200},{"d":"2005-10-25","o":52.77,"h":52.79,"l":51.61,"c":51.91,"v":4297300},{"d":"2005-10-26","o":51.91,"h":52.75,"l":51.77,"c":52.25,"v":3322300},{"d":"2005-10-27","o":52.25,"h":52.68,"l":52.02,"c":52.07,"v":2430900},{"d":"2005-10-28","o":52.1,"h":52.73,"l":52.04,"c":52.69,"v":2620300},{"d":"2005-10-31","o":52.78,"h":53.19,"l":52.71,"c":52.79,"v":3671100},{"d":"2005-11-01","o":52.82,"h":54,"l":52.6,"c":53.64,"v":4079000},{"d":"2005-11-02","o":53.75,"h":55.17,"l":53.67,"c":55.14,"v":5492600},{"d":"2005-11-03","o":55.78,"h":55.9,"l":54.98,"c":55.14,"v":4246700},{"d":"2005-11-04","o":55.27,"h":55.49,"l":54.57,"c":55.15,"v":2555500},{"d":"2005-11-07","o":55.55,"h":55.84,"l":55.17,"c":55.72,"v":3052600},{"d":"2005-11-08","o":55.73,"h":55.8,"l":55.38,"c":55.6,"v":2359100},{"d":"2005-11-09","o":55.54,"h":55.99,"l":55.5,"c":55.84,"v":2241500},{"d":"2005-11-10","o":55.55,"h":57,"l":55.55,"c":57,"v":3727000},{"d":"2005-11-11","o":57,"h":57.17,"l":56.45,"c":56.87,"v":2536100},{"d":"2005-11-14","o":56.5,"h":57.6,"l":56.37,"c":57.36,"v":2644900},{"d":"2005-11-15","o":57.05,"h":57.17,"l":56.25,"c":56.36,"v":3505500},{"d":"2005-11-16","o":56.61,"h":56.74,"l":56.17,"c":56.46,"v":2034300},{"d":"2005-11-17","o":56.77,"h":56.94,"l":56.19,"c":56.76,"v":1973100},{"d":"2005-11-18","o":57.4,"h":57.45,"l":56.65,"c":57.35,"v":3451600},{"d":"2005-11-21","o":57.55,"h":57.74,"l":56.62,"c":56.81,"v":2292000},{"d":"2005-11-22","o":56.92,"h":57.35,"l":56.53,"c":57.12,"v":2050900},{"d":"2005-11-23","o":57.16,"h":57.91,"l":56.83,"c":57.41,"v":1888800},{"d":"2005-11-25","o":57.68,"h":57.68,"l":57.11,"c":57.48,"v":774500},{"d":"2005-11-28","o":57.26,"h":57.45,"l":56.76,"c":56.79,"v":2089800},{"d":"2005-11-29","o":56.98,"h":57.38,"l":56.72,"c":57.06,"v":1749200},{"d":"2005-11-30","o":57.24,"h":57.4,"l":55.94,"c":56.1,"v":3348400},{"d":"2005-12-01","o":56.2,"h":56.7,"l":55.89,"c":56.27,"v":2889100},{"d":"2005-12-02","o":56,"h":56.25,"l":55.23,"c":55.84,"v":3039200},{"d":"2005-12-05","o":55.87,"h":55.91,"l":54.95,"c":55.19,"v":2940900},{"d":"2005-12-06","o":55.26,"h":55.84,"l":55.11,"c":55.17,"v":1852500},{"d":"2005-12-07","o":55.07,"h":55.46,"l":54.95,"c":55.13,"v":2245300},{"d":"2005-12-08","o":55.05,"h":55.6,"l":54.82,"c":55.22,"v":1732800},{"d":"2005-12-09","o":55.15,"h":55.69,"l":54.87,"c":55.28,"v":1259400},{"d":"2005-12-12","o":55.26,"h":55.47,"l":54.42,"c":54.79,"v":2230900},{"d":"2005-12-13","o":54.67,"h":55.31,"l":54.6,"c":55.01,"v":2421300},{"d":"2005-12-14","o":55.3,"h":55.67,"l":55.2,"c":55.31,"v":2274300},{"d":"2005-12-15","o":55.25,"h":55.38,"l":54.63,"c":54.76,"v":2308800},{"d":"2005-12-16","o":54.78,"h":55,"l":54.07,"c":54.29,"v":3470800},{"d":"2005-12-19","o":54.08,"h":54.85,"l":53.91,"c":54.16,"v":3007600},{"d":"2005-12-20","o":53.95,"h":54.75,"l":53.93,"c":54.45,"v":1917400},{"d":"2005-12-21","o":54.75,"h":55.06,"l":54.5,"c":54.64,"v":1846200},{"d":"2005-12-22","o":54.45,"h":55.01,"l":54.45,"c":54.93,"v":1813700},{"d":"2005-12-23","o":54.93,"h":54.99,"l":54.59,"c":54.76,"v":1377900},{"d":"2005-12-27","o":54.8,"h":55.13,"l":54.47,"c":54.55,"v":1552000},{"d":"2005-12-28","o":54.95,"h":55.01,"l":54.49,"c":54.49,"v":1230100},{"d":"2005-12-29","o":54.47,"h":54.73,"l":54.23,"c":54.3,"v":1812800},{"d":"2005-12-30","o":54.2,"h":54.31,"l":53.82,"c":54.07,"v":1533900},{"d":"2006-01-03","o":54.39,"h":54.85,"l":53.75,"c":54.73,"v":3192200},{"d":"2006-01-04","o":54.88,"h":55.2,"l":54.6,"c":54.67,"v":2546000},{"d":"2006-01-05","o":54.6,"h":54.9,"l":54.47,"c":54.82,"v":2586400},{"d":"2006-01-06","o":54.95,"h":55.05,"l":54.41,"c":54.84,"v":2277200},{"d":"2006-01-09","o":54.94,"h":54.94,"l":54.41,"c":54.65,"v":2172800},{"d":"2006-01-10","o":54.65,"h":55.99,"l":54.59,"c":55.74,"v":5867600},{"d":"2006-01-11","o":55.55,"h":56.09,"l":55.39,"c":55.55,"v":3210300},{"d":"2006-01-12","o":55.54,"h":55.57,"l":54.76,"c":54.8,"v":2746500},{"d":"2006-01-13","o":54.8,"h":55,"l":54.15,"c":54.68,"v":2043500},{"d":"2006-01-17","o":54.41,"h":54.45,"l":53.89,"c":54.38,"v":2697700},{"d":"2006-01-18","o":53.8,"h":54.09,"l":53.17,"c":53.48,"v":3450100},{"d":"2006-01-19","o":53.6,"h":53.71,"l":52.75,"c":52.86,"v":3113600},{"d":"2006-01-20","o":52.7,"h":52.79,"l":52.09,"c":52.21,"v":2817100},{"d":"2006-01-23","o":52.36,"h":52.68,"l":52.26,"c":52.35,"v":1734400},{"d":"2006-01-24","o":52.22,"h":52.41,"l":50.98,"c":51.28,"v":4599300},{"d":"2006-01-25","o":51.55,"h":51.79,"l":50.22,"c":50.56,"v":4794100},{"d":"2006-01-26","o":51.34,"h":53.4,"l":51.04,"c":52.5,"v":5578000},{"d":"2006-01-27","o":52.49,"h":52.76,"l":51.93,"c":52.03,"v":2962900},{"d":"2006-01-30","o":52,"h":52.36,"l":51.4,"c":52.19,"v":2920400},{"d":"2006-01-31","o":52.06,"h":52.16,"l":51.78,"c":52.05,"v":5509700},{"d":"2006-02-01","o":52,"h":53.24,"l":52,"c":52.1,"v":6374200},{"d":"2006-02-02","o":52.22,"h":52.54,"l":51.82,"c":52.1,"v":4595900},{"d":"2006-02-03","o":52.05,"h":52.59,"l":51.66,"c":52.01,"v":3315000},{"d":"2006-02-06","o":52.12,"h":52.79,"l":52.05,"c":52.64,"v":3408400},{"d":"2006-02-07","o":52.23,"h":52.43,"l":52.02,"c":52.07,"v":1879600},{"d":"2006-02-08","o":52.28,"h":52.28,"l":51.75,"c":52.14,"v":2771600},{"d":"2006-02-09","o":52.12,"h":52.98,"l":52.01,"c":52.59,"v":2741600},{"d":"2006-02-10","o":52.46,"h":53.1,"l":52.46,"c":52.92,"v":1758300},{"d":"2006-02-13","o":52.95,"h":53.21,"l":52.31,"c":52.64,"v":1250400},{"d":"2006-02-14","o":52.64,"h":54.17,"l":52.64,"c":53.65,"v":4024400},{"d":"2006-02-15","o":53.55,"h":53.94,"l":53.42,"c":53.91,"v":2681500},{"d":"2006-02-16","o":53.81,"h":54.16,"l":53.37,"c":54.16,"v":4842600},{"d":"2006-02-17","o":54.04,"h":54.39,"l":53.9,"c":54.3,"v":2223400},{"d":"2006-02-21","o":54,"h":54.08,"l":53.6,"c":53.81,"v":3934300},{"d":"2006-02-22","o":54.1,"h":54.83,"l":54.1,"c":54.7,"v":3481100},{"d":"2006-02-23","o":54.79,"h":54.79,"l":54.25,"c":54.49,"v":2962800},{"d":"2006-02-24","o":54.35,"h":54.98,"l":54.1,"c":54.9,"v":3189400},{"d":"2006-02-27","o":54.97,"h":55.24,"l":54.7,"c":54.95,"v":2215700},{"d":"2006-02-28","o":54.6,"h":54.98,"l":54.31,"c":54.78,"v":2812800},{"d":"2006-03-01","o":54.65,"h":54.96,"l":54.36,"c":54.75,"v":3276300},{"d":"2006-03-02","o":54.51,"h":54.9,"l":53.9,"c":54.65,"v":5252700},{"d":"2006-03-03","o":54.5,"h":54.78,"l":54.26,"c":54.54,"v":3338100},{"d":"2006-03-06","o":54.48,"h":54.8,"l":54.16,"c":54.25,"v":1718900},{"d":"2006-03-07","o":54.2,"h":54.38,"l":53.93,"c":54.25,"v":1778900},{"d":"2006-03-08","o":54.35,"h":54.49,"l":53.68,"c":54.35,"v":2982800},{"d":"2006-03-09","o":54.25,"h":54.69,"l":54.25,"c":54.39,"v":2310300},{"d":"2006-03-10","o":54.09,"h":54.71,"l":54,"c":54.56,"v":2569600},{"d":"2006-03-13","o":54.5,"h":54.98,"l":54.39,"c":54.55,"v":2245100},{"d":"2006-03-14","o":54.53,"h":55,"l":54.46,"c":54.78,"v":2715500},{"d":"2006-03-15","o":54.73,"h":54.93,"l":54.4,"c":54.85,"v":2456000},{"d":"2006-03-16","o":55.02,"h":55.15,"l":54.29,"c":54.46,"v":3671700},{"d":"2006-03-17","o":54.25,"h":54.9,"l":54.14,"c":54.82,"v":4192000},{"d":"2006-03-20","o":54.95,"h":55.07,"l":54.23,"c":54.55,"v":2992900},{"d":"2006-03-21","o":54.16,"h":54.36,"l":53.09,"c":53.6,"v":3785200},{"d":"2006-03-22","o":52.8,"h":53.69,"l":52.8,"c":53.58,"v":2338300},{"d":"2006-03-23","o":53.37,"h":53.75,"l":53.18,"c":53.41,"v":2691700},{"d":"2006-03-24","o":53.21,"h":53.57,"l":52.7,"c":53.23,"v":1895600},{"d":"2006-03-27","o":53.14,"h":53.15,"l":52.35,"c":52.53,"v":3237500},{"d":"2006-03-28","o":52.41,"h":52.46,"l":51.79,"c":52.05,"v":3433800},{"d":"2006-03-29","o":52.12,"h":52.73,"l":51.69,"c":52.4,"v":3974900},{"d":"2006-03-30","o":52.3,"h":52.51,"l":52.05,"c":52.14,"v":3836800},{"d":"2006-03-31","o":52.38,"h":52.38,"l":51.85,"c":52.11,"v":2975300},{"d":"2006-04-03","o":52.3,"h":52.71,"l":52.01,"c":52.37,"v":2509900},{"d":"2006-04-04","o":52.46,"h":52.57,"l":52.03,"c":52.27,"v":2170200},{"d":"2006-04-05","o":52.4,"h":52.68,"l":51.85,"c":51.99,"v":2756600},{"d":"2006-04-06","o":51.8,"h":51.98,"l":51.61,"c":51.8,"v":2429100},{"d":"2006-04-07","o":51.78,"h":52.14,"l":51.13,"c":51.22,"v":2225200},{"d":"2006-04-10","o":51.08,"h":51.32,"l":50.96,"c":51.09,"v":1867900},{"d":"2006-04-11","o":51.09,"h":51.16,"l":50.36,"c":50.5,"v":4714800},{"d":"2006-04-12","o":50.8,"h":51.05,"l":50.4,"c":50.56,"v":4859800},{"d":"2006-04-13","o":50.56,"h":50.7,"l":50.38,"c":50.6,"v":2739500},{"d":"2006-04-17","o":50.55,"h":50.88,"l":50.3,"c":50.42,"v":1991800},{"d":"2006-04-18","o":50.63,"h":52.09,"l":50.57,"c":51.95,"v":5432400},{"d":"2006-04-19","o":53.85,"h":55.1,"l":53.75,"c":54.82,"v":9789700},{"d":"2006-04-20","o":55.35,"h":55.63,"l":55.05,"c":55.43,"v":5907100},{"d":"2006-04-21","o":55.74,"h":56,"l":55.48,"c":55.65,"v":3748300},{"d":"2006-04-24","o":55.65,"h":55.91,"l":55.1,"c":55.65,"v":3062400},{"d":"2006-04-25","o":55.56,"h":56.1,"l":55.3,"c":55.63,"v":2105700},{"d":"2006-04-26","o":55.87,"h":56,"l":55.53,"c":55.82,"v":2052300},{"d":"2006-04-27","o":55.83,"h":56.32,"l":55.56,"c":55.95,"v":2337100},{"d":"2006-04-28","o":56.15,"h":56.55,"l":55.85,"c":56.49,"v":3125200},{"d":"2006-05-01","o":56.6,"h":56.86,"l":56.21,"c":56.43,"v":3034100},{"d":"2006-05-02","o":56.65,"h":56.95,"l":56.45,"c":56.79,"v":2752100},{"d":"2006-05-03","o":56.58,"h":57,"l":56.19,"c":56.72,"v":2093100},{"d":"2006-05-04","o":56.85,"h":57,"l":56.71,"c":56.88,"v":1859300},{"d":"2006-05-05","o":57,"h":57.12,"l":56.72,"c":56.87,"v":2437000},{"d":"2006-05-08","o":56.75,"h":57.69,"l":56.64,"c":57.61,"v":2477600},{"d":"2006-05-09","o":57.6,"h":57.65,"l":57.01,"c":57.34,"v":2438600},{"d":"2006-05-10","o":57,"h":57.47,"l":56.92,"c":57.33,"v":1867100},{"d":"2006-05-11","o":57.22,"h":57.46,"l":57.09,"c":57.31,"v":2812800},{"d":"2006-05-12","o":57.17,"h":57.25,"l":56.23,"c":56.38,"v":2343200},{"d":"2006-05-15","o":56.11,"h":57.21,"l":56.02,"c":57.1,"v":2146900},{"d":"2006-05-16","o":57,"h":57.44,"l":56.73,"c":57.34,"v":1813200},{"d":"2006-05-17","o":56.69,"h":57.14,"l":55.74,"c":56.18,"v":2517000},{"d":"2006-05-18","o":56.17,"h":56.95,"l":56,"c":56.61,"v":3781700},{"d":"2006-05-19","o":56.86,"h":56.92,"l":56.2,"c":56.39,"v":2897200},{"d":"2006-05-22","o":56.22,"h":56.66,"l":55.87,"c":56.18,"v":2202700},{"d":"2006-05-23","o":56.1,"h":56.35,"l":55.4,"c":55.52,"v":3019000},{"d":"2006-05-24","o":55.25,"h":55.89,"l":54.99,"c":55.36,"v":2967600},{"d":"2006-05-25","o":55.79,"h":55.79,"l":54.88,"c":55.63,"v":2338300},{"d":"2006-05-26","o":55.53,"h":55.65,"l":54.73,"c":55.01,"v":1749400},{"d":"2006-05-30","o":54.83,"h":55.02,"l":54.37,"c":54.64,"v":1943300},{"d":"2006-05-31","o":54.82,"h":55.15,"l":54.47,"c":55.01,"v":2689400},{"d":"2006-06-01","o":54.94,"h":55.48,"l":54.91,"c":55.25,"v":2650500},{"d":"2006-06-02","o":55.19,"h":55.34,"l":54.81,"c":55.11,"v":2074700},{"d":"2006-06-05","o":55.02,"h":55.22,"l":54.24,"c":54.24,"v":2017700},{"d":"2006-06-06","o":54.22,"h":54.49,"l":53.51,"c":54.21,"v":2519100},{"d":"2006-06-07","o":54.11,"h":54.85,"l":54.01,"c":54.36,"v":1739800},{"d":"2006-06-08","o":54.2,"h":54.82,"l":53.85,"c":54.65,"v":2664500},{"d":"2006-06-09","o":54.59,"h":54.86,"l":54,"c":54.36,"v":2016000},{"d":"2006-06-12","o":54.46,"h":54.46,"l":53.5,"c":53.6,"v":1810800},{"d":"2006-06-13","o":53.5,"h":53.6,"l":52.71,"c":52.83,"v":4060600},{"d":"2006-06-14","o":52.72,"h":53.36,"l":52.5,"c":53.35,"v":2641500},{"d":"2006-06-15","o":53.32,"h":53.97,"l":53.32,"c":53.9,"v":2377300},{"d":"2006-06-16","o":53.77,"h":54.13,"l":53.44,"c":53.51,"v":2871000},{"d":"2006-06-19","o":53.77,"h":53.93,"l":52.96,"c":53.3,"v":1823800},{"d":"2006-06-20","o":53.5,"h":53.82,"l":53.14,"c":53.14,"v":2023800},{"d":"2006-06-21","o":52.95,"h":53.89,"l":52.95,"c":53.37,"v":1910000},{"d":"2006-06-22","o":53.18,"h":53.67,"l":52.87,"c":53.04,"v":1975500},{"d":"2006-06-23","o":53.03,"h":53.3,"l":52.8,"c":52.91,"v":1862200},{"d":"2006-06-26","o":53,"h":53.68,"l":52.93,"c":53.61,"v":1774700},{"d":"2006-06-27","o":53.65,"h":53.97,"l":53.44,"c":53.7,"v":2220800},{"d":"2006-06-28","o":53.85,"h":54.13,"l":53.63,"c":53.95,"v":2786000},{"d":"2006-06-29","o":54.4,"h":54.72,"l":54.12,"c":54.67,"v":2552200},{"d":"2006-06-30","o":54.73,"h":54.93,"l":54.42,"c":54.73,"v":3030500},{"d":"2006-07-03","o":54.97,"h":55.11,"l":54.52,"c":55.03,"v":1185900},{"d":"2006-07-05","o":54.7,"h":54.95,"l":54.16,"c":54.8,"v":1973200},{"d":"2006-07-06","o":54.77,"h":54.97,"l":54.55,"c":54.82,"v":1793800},{"d":"2006-07-07","o":54.7,"h":55.49,"l":54.46,"c":55.03,"v":1896500},{"d":"2006-07-10","o":55.1,"h":55.88,"l":55.1,"c":55.49,"v":1700900},{"d":"2006-07-11","o":55.3,"h":55.67,"l":54.95,"c":55.58,"v":1256700},{"d":"2006-07-12","o":55.52,"h":55.68,"l":55.05,"c":55.17,"v":1220700},{"d":"2006-07-13","o":54.82,"h":55.2,"l":54.77,"c":54.89,"v":2018300},{"d":"2006-07-14","o":54.66,"h":54.87,"l":54.38,"c":54.73,"v":2053500},{"d":"2006-07-17","o":54.73,"h":55.36,"l":54.68,"c":55.07,"v":1903400},{"d":"2006-07-18","o":55.16,"h":55.49,"l":55.03,"c":55.43,"v":2051500},{"d":"2006-07-19","o":55.65,"h":56.16,"l":55.55,"c":56.15,"v":4038000},{"d":"2006-07-20","o":57.3,"h":57.86,"l":57.01,"c":57.17,"v":7237200},{"d":"2006-07-21","o":57.3,"h":57.3,"l":56.11,"c":56.65,"v":3815600},{"d":"2006-07-24","o":56.65,"h":57.4,"l":56.65,"c":57.2,"v":2094300},{"d":"2006-07-25","o":57.25,"h":57.7,"l":56.93,"c":57.49,"v":1812800},{"d":"2006-07-26","o":57.39,"h":57.64,"l":57.19,"c":57.36,"v":1799200},{"d":"2006-07-27","o":57.58,"h":57.74,"l":56.81,"c":56.9,"v":2384100},{"d":"2006-07-28","o":57.24,"h":57.39,"l":56.9,"c":57.02,"v":2450900},{"d":"2006-07-31","o":56.95,"h":57.18,"l":56.58,"c":56.82,"v":2130100},{"d":"2006-08-01","o":55.4,"h":56.43,"l":55.34,"c":55.75,"v":4159100},{"d":"2006-08-02","o":55.45,"h":55.7,"l":55.12,"c":55.38,"v":3191000},{"d":"2006-08-03","o":54.8,"h":55.7,"l":54.8,"c":55.64,"v":2682300},{"d":"2006-08-04","o":56,"h":56.27,"l":55.49,"c":55.63,"v":2239400},{"d":"2006-08-07","o":55.68,"h":56.1,"l":55.45,"c":55.88,"v":2271200},{"d":"2006-08-08","o":56.1,"h":56.3,"l":55.2,"c":55.85,"v":2378700},{"d":"2006-08-09","o":56.04,"h":56.25,"l":55.07,"c":55.22,"v":2163500},{"d":"2006-08-10","o":55.05,"h":55.9,"l":54.92,"c":55.65,"v":2356300},{"d":"2006-08-11","o":55.47,"h":55.83,"l":55.42,"c":55.66,"v":1001900},{"d":"2006-08-14","o":56.12,"h":56.78,"l":56.04,"c":56.42,"v":2116700},{"d":"2006-08-15","o":56.98,"h":57.53,"l":56.76,"c":57.36,"v":2783400},{"d":"2006-08-16","o":57.68,"h":57.74,"l":56.95,"c":57.33,"v":2239200},{"d":"2006-08-17","o":57.11,"h":57.89,"l":56.94,"c":57.72,"v":2675200},{"d":"2006-08-18","o":57.78,"h":58.12,"l":57.48,"c":57.92,"v":2214400},{"d":"2006-08-21","o":57.81,"h":58.42,"l":57.73,"c":58.26,"v":1831100},{"d":"2006-08-22","o":58.3,"h":58.35,"l":57.74,"c":57.74,"v":2375500},{"d":"2006-08-23","o":57.83,"h":57.88,"l":57.1,"c":57.54,"v":2176200},{"d":"2006-08-24","o":57.8,"h":57.89,"l":57.22,"c":57.41,"v":1193100},{"d":"2006-08-25","o":57.14,"h":57.16,"l":56.52,"c":57,"v":2158300},{"d":"2006-08-28","o":56.8,"h":57.68,"l":56.75,"c":57.43,"v":1686000},{"d":"2006-08-29","o":57.08,"h":57.59,"l":56.79,"c":57.47,"v":2066700},{"d":"2006-08-30","o":57.83,"h":58,"l":57.57,"c":57.64,"v":1624400},{"d":"2006-08-31","o":57.56,"h":57.99,"l":57.3,"c":57.94,"v":1957300},{"d":"2006-09-01","o":58.01,"h":58.52,"l":57.9,"c":58.37,"v":2499500},{"d":"2006-09-05","o":58.63,"h":58.89,"l":58.27,"c":58.32,"v":1523600},{"d":"2006-09-06","o":57.77,"h":58.47,"l":57.73,"c":58.01,"v":1604200},{"d":"2006-09-07","o":57.78,"h":58.15,"l":57.7,"c":57.85,"v":1054500},{"d":"2006-09-08","o":58.1,"h":59.1,"l":57.87,"c":59.06,"v":2242700},{"d":"2006-09-11","o":59,"h":59.38,"l":58.89,"c":59.35,"v":1709200},{"d":"2006-09-12","o":59.49,"h":59.91,"l":59.31,"c":59.66,"v":1799300},{"d":"2006-09-13","o":59.7,"h":59.98,"l":59.36,"c":59.86,"v":1703900},{"d":"2006-09-14","o":59.88,"h":60,"l":59.55,"c":59.99,"v":1458600},{"d":"2006-09-15","o":60,"h":60.49,"l":59.83,"c":60.12,"v":2611400},{"d":"2006-09-18","o":59.49,"h":60.81,"l":59.35,"c":60.63,"v":3441200},{"d":"2006-09-19","o":60.85,"h":60.85,"l":59.82,"c":60.01,"v":3419900},{"d":"2006-09-20","o":60.2,"h":60.9,"l":59.9,"c":60.82,"v":2016300},{"d":"2006-09-21","o":60.71,"h":60.9,"l":60.51,"c":60.65,"v":2411600},{"d":"2006-09-22","o":60.87,"h":60.89,"l":60.52,"c":60.67,"v":1389700},{"d":"2006-09-25","o":60.8,"h":62.05,"l":60.73,"c":61.81,"v":3480800},{"d":"2006-09-26","o":62,"h":62.61,"l":61.92,"c":62.47,"v":3317900},{"d":"2006-09-27","o":62.5,"h":62.64,"l":61.92,"c":62.05,"v":3366700},{"d":"2006-09-28","o":62.23,"h":62.94,"l":62.23,"c":62.84,"v":1810800},{"d":"2006-09-29","o":62.75,"h":62.94,"l":62.29,"c":62.73,"v":2249100},{"d":"2006-10-02","o":62.6,"h":62.77,"l":62.07,"c":62.67,"v":1792700},{"d":"2006-10-03","o":62.76,"h":63.98,"l":62.73,"c":63.88,"v":3326800},{"d":"2006-10-04","o":63.98,"h":64.24,"l":63.74,"c":64.14,"v":3513300},{"d":"2006-10-05","o":63.91,"h":64.5,"l":63.85,"c":63.98,"v":2445000},{"d":"2006-10-06","o":62.98,"h":63.45,"l":62.88,"c":63.15,"v":3105900},{"d":"2006-10-09","o":62.96,"h":63.1,"l":62.63,"c":63.06,"v":1925000},{"d":"2006-10-10","o":62.8,"h":62.9,"l":62.21,"c":62.43,"v":3286600},{"d":"2006-10-11","o":62.2,"h":62.51,"l":62.19,"c":62.32,"v":2650600},{"d":"2006-10-12","o":62.41,"h":62.75,"l":62.25,"c":62.7,"v":4085700},{"d":"2006-10-13","o":62.87,"h":63.14,"l":62.51,"c":62.93,"v":1462100},{"d":"2006-10-16","o":63.08,"h":63.43,"l":63,"c":63.26,"v":2559100},{"d":"2006-10-17","o":62.96,"h":63.69,"l":62.93,"c":63.49,"v":2024700},{"d":"2006-10-18","o":63.75,"h":64.07,"l":63.09,"c":63.3,"v":3343600},{"d":"2006-10-19","o":62.75,"h":62.77,"l":61.13,"c":61.64,"v":6036200},{"d":"2006-10-20","o":61.77,"h":61.78,"l":61.1,"c":61.23,"v":3789400},{"d":"2006-10-23","o":61.2,"h":61.4,"l":61.09,"c":61.35,"v":3052900},{"d":"2006-10-24","o":61.16,"h":61.88,"l":61.1,"c":61.74,"v":2536500},{"d":"2006-10-25","o":61.8,"h":62.08,"l":61.43,"c":61.71,"v":2471100},{"d":"2006-10-26","o":61.81,"h":62.02,"l":61.52,"c":61.96,"v":1916700},{"d":"2006-10-27","o":61.97,"h":62.07,"l":61.51,"c":61.74,"v":3538700},{"d":"2006-10-30","o":61.55,"h":61.89,"l":61.46,"c":61.6,"v":1410600},{"d":"2006-10-31","o":61.82,"h":61.87,"l":61.11,"c":61.36,"v":2467800},{"d":"2006-11-01","o":61.7,"h":61.83,"l":60.95,"c":61.04,"v":2398000},{"d":"2006-11-02","o":60.8,"h":61.4,"l":60.66,"c":61.15,"v":2700300},{"d":"2006-11-03","o":61.46,"h":61.6,"l":60.89,"c":61.48,"v":1978200},{"d":"2006-11-06","o":61.66,"h":62.42,"l":61.62,"c":62.26,"v":2470200},{"d":"2006-11-07","o":62.19,"h":62.84,"l":62.09,"c":62.61,"v":1956600},{"d":"2006-11-08","o":62.51,"h":62.88,"l":62.23,"c":62.59,"v":1577800},{"d":"2006-11-09","o":62.56,"h":62.75,"l":62.4,"c":62.49,"v":1719300},{"d":"2006-11-10","o":62.86,"h":63.21,"l":62.6,"c":63.06,"v":2091800},{"d":"2006-11-13","o":62.93,"h":63.53,"l":62.89,"c":63.02,"v":1961100},{"d":"2006-11-14","o":62.94,"h":63.63,"l":62.61,"c":63.41,"v":2095900},{"d":"2006-11-15","o":63.24,"h":64,"l":63.24,"c":63.89,"v":2800600},{"d":"2006-11-16","o":63.99,"h":64.47,"l":63.21,"c":64.28,"v":1626400},{"d":"2006-11-17","o":63.98,"h":64.48,"l":63.9,"c":64.48,"v":1883400},{"d":"2006-11-20","o":64.08,"h":64.85,"l":64.08,"c":64.71,"v":2254700},{"d":"2006-11-21","o":64.6,"h":64.85,"l":64.33,"c":64.75,"v":2133400},{"d":"2006-11-22","o":64.74,"h":65,"l":64.5,"c":64.77,"v":1951700},{"d":"2006-11-24","o":64.54,"h":65,"l":64.5,"c":64.91,"v":637400},{"d":"2006-11-27","o":64.69,"h":64.71,"l":64.35,"c":64.54,"v":3244400},{"d":"2006-11-28","o":64.3,"h":64.35,"l":63.53,"c":63.67,"v":3654100},{"d":"2006-11-29","o":63.48,"h":63.85,"l":62.9,"c":63.27,"v":3689700},{"d":"2006-11-30","o":63.27,"h":63.71,"l":63.02,"c":63.48,"v":2451300},{"d":"2006-12-01","o":63.8,"h":63.92,"l":62.67,"c":63.29,"v":2086400},{"d":"2006-12-04","o":63.5,"h":63.74,"l":63.37,"c":63.63,"v":1800700},{"d":"2006-12-05","o":63.6,"h":64.14,"l":63.5,"c":64,"v":1664600},{"d":"2006-12-06","o":64.15,"h":64.5,"l":63.99,"c":64.21,"v":1426600},{"d":"2006-12-07","o":64.21,"h":64.4,"l":63.5,"c":63.66,"v":2433800},{"d":"2006-12-08","o":63.79,"h":64.17,"l":63.48,"c":63.82,"v":1293800},{"d":"2006-12-11","o":63.77,"h":64.31,"l":63.77,"c":64.2,"v":1944500},{"d":"2006-12-12","o":64.41,"h":64.99,"l":64.38,"c":64.95,"v":2541700},{"d":"2006-12-13","o":64.98,"h":64.99,"l":64.45,"c":64.53,"v":1406600},{"d":"2006-12-14","o":64.67,"h":65,"l":64.38,"c":64.88,"v":1328500},{"d":"2006-12-15","o":64.83,"h":65.46,"l":64.77,"c":65.21,"v":3187700},{"d":"2006-12-18","o":65.12,"h":65.72,"l":65.12,"c":65.52,"v":1665100},{"d":"2006-12-19","o":65.28,"h":65.87,"l":65.22,"c":65.76,"v":1472300},{"d":"2006-12-20","o":65.76,"h":66.06,"l":65.71,"c":65.86,"v":1554000},{"d":"2006-12-21","o":65.89,"h":66,"l":65.05,"c":65.3,"v":2045400},{"d":"2006-12-22","o":65.3,"h":65.45,"l":64.9,"c":65.37,"v":1112500},{"d":"2006-12-26","o":65.25,"h":65.76,"l":65.1,"c":65.69,"v":835000},{"d":"2006-12-27","o":65.88,"h":66.05,"l":65.83,"c":65.92,"v":1292600},{"d":"2006-12-28","o":65.78,"h":66.14,"l":65.61,"c":65.92,"v":961200},{"d":"2006-12-29","o":65.75,"h":65.85,"l":64.9,"c":65.11,"v":1554400},{"d":"2007-01-03","o":65.14,"h":65.85,"l":65,"c":65.28,"v":2694800},{"d":"2007-01-04","o":65.35,"h":65.44,"l":64.91,"c":65.36,"v":2285100},{"d":"2007-01-05","o":65.29,"h":65.4,"l":64.92,"c":65.18,"v":2217800},{"d":"2007-01-08","o":64.4,"h":65.37,"l":64.22,"c":65.27,"v":2781500},{"d":"2007-01-09","o":65.31,"h":65.64,"l":64.69,"c":64.93,"v":2416300},{"d":"2007-01-10","o":64.7,"h":64.9,"l":64.52,"c":64.76,"v":1627400},{"d":"2007-01-11","o":64.95,"h":65,"l":63.74,"c":64.11,"v":4773000},{"d":"2007-01-12","o":63.8,"h":64.98,"l":63.72,"c":64.6,"v":3511600},{"d":"2007-01-16","o":64.91,"h":64.99,"l":64.4,"c":64.45,"v":2153800},{"d":"2007-01-17","o":64.54,"h":64.81,"l":64.34,"c":64.5,"v":2131600},{"d":"2007-01-18","o":64.65,"h":64.8,"l":64.17,"c":64.27,"v":2809600},{"d":"2007-01-19","o":64.02,"h":64.16,"l":63.35,"c":63.73,"v":3909500},{"d":"2007-01-22","o":63.53,"h":63.78,"l":62.71,"c":63.06,"v":4859500},{"d":"2007-01-23","o":63,"h":63.75,"l":62.84,"c":63.36,"v":2890400},{"d":"2007-01-24","o":63.29,"h":63.95,"l":63.26,"c":63.71,"v":2388200},{"d":"2007-01-25","o":63.58,"h":63.92,"l":62.94,"c":63.12,"v":2618600},{"d":"2007-01-26","o":63.35,"h":63.63,"l":62.89,"c":63.47,"v":2476800},{"d":"2007-01-29","o":63.66,"h":64.08,"l":63.27,"c":63.53,"v":2308000},{"d":"2007-01-30","o":63.6,"h":64.12,"l":63.6,"c":64,"v":3046600},{"d":"2007-01-31","o":61.56,"h":61.94,"l":60.05,"c":60.16,"v":12317000},{"d":"2007-02-01","o":60.25,"h":61.26,"l":59.52,"c":61,"v":5705700},{"d":"2007-02-02","o":60.95,"h":61.21,"l":60.55,"c":61.19,"v":3244900},{"d":"2007-02-05","o":60.97,"h":61.21,"l":60.7,"c":61.18,"v":3313300},{"d":"2007-02-06","o":61.4,"h":61.9,"l":61.28,"c":61.67,"v":2867500},{"d":"2007-02-07","o":61.66,"h":61.9,"l":61.54,"c":61.54,"v":2226600},{"d":"2007-02-08","o":61.5,"h":61.76,"l":61.33,"c":61.53,"v":2762200},{"d":"2007-02-09","o":61.7,"h":61.72,"l":60.72,"c":61.08,"v":2535500},{"d":"2007-02-12","o":61.25,"h":61.4,"l":60.89,"c":60.9,"v":2353400},{"d":"2007-02-13","o":60.91,"h":61.4,"l":60.9,"c":61.2,"v":3545600},{"d":"2007-02-14","o":61.4,"h":62.15,"l":61.27,"c":61.88,"v":3546400},{"d":"2007-02-15","o":61.71,"h":62.4,"l":61.71,"c":62.27,"v":3394500},{"d":"2007-02-16","o":61.94,"h":62.44,"l":61.87,"c":62.18,"v":2651200},{"d":"2007-02-20","o":62.15,"h":62.24,"l":61.78,"c":62.24,"v":1842600},{"d":"2007-02-21","o":61.9,"h":62.14,"l":61.75,"c":61.83,"v":2989400},{"d":"2007-02-22","o":61.77,"h":62.4,"l":61.7,"c":62.01,"v":1856800},{"d":"2007-02-23","o":61.62,"h":61.9,"l":61.04,"c":61.28,"v":3058500},{"d":"2007-02-26","o":61.58,"h":61.77,"l":61.33,"c":61.44,"v":1829700},{"d":"2007-02-27","o":60.97,"h":61.27,"l":59.78,"c":60.19,"v":3252600},{"d":"2007-02-28","o":60.12,"h":60.53,"l":59.7,"c":60.11,"v":4356800},{"d":"2007-03-01","o":59.05,"h":60.1,"l":59.04,"c":59.93,"v":5046100},{"d":"2007-03-02","o":59.51,"h":59.89,"l":59.35,"c":59.6,"v":2987700},{"d":"2007-03-05","o":59.25,"h":59.54,"l":59.02,"c":59.1,"v":2998200},{"d":"2007-03-06","o":59.25,"h":59.77,"l":58.75,"c":59.63,"v":3096900},{"d":"2007-03-07","o":59.15,"h":59.24,"l":58.85,"c":58.93,"v":3440400},{"d":"2007-03-08","o":59.1,"h":59.72,"l":59,"c":59.59,"v":4098300},{"d":"2007-03-09","o":59.99,"h":60.19,"l":59.88,"c":60.1,"v":2701200},{"d":"2007-03-12","o":60.03,"h":60.34,"l":59.93,"c":60.13,"v":1985800},{"d":"2007-03-13","o":59.87,"h":60.16,"l":59.07,"c":59.13,"v":3050500},{"d":"2007-03-14","o":59.18,"h":59.44,"l":58.28,"c":59.3,"v":3217300},{"d":"2007-03-15","o":59.3,"h":60.33,"l":59.3,"c":59.64,"v":3234400},{"d":"2007-03-16","o":59.88,"h":60.16,"l":59.61,"c":59.7,"v":4117900},{"d":"2007-03-19","o":59.81,"h":60.47,"l":59.81,"c":60.19,"v":1956600},{"d":"2007-03-20","o":60.2,"h":60.78,"l":60.17,"c":60.6,"v":2710300},{"d":"2007-03-21","o":60.49,"h":61.07,"l":60.1,"c":60.84,"v":3613700},{"d":"2007-03-22","o":60.77,"h":61.22,"l":60.71,"c":60.84,"v":2137200},{"d":"2007-03-23","o":60.9,"h":61.31,"l":60.75,"c":60.78,"v":2469800},{"d":"2007-03-26","o":60.79,"h":61,"l":60.2,"c":60.77,"v":1985300},{"d":"2007-03-27","o":60.67,"h":60.89,"l":60.35,"c":60.42,"v":2120000},{"d":"2007-03-28","o":60.42,"h":60.47,"l":59.74,"c":59.86,"v":2699000},{"d":"2007-03-29","o":60.12,"h":60.4,"l":59.77,"c":60.16,"v":1762200},{"d":"2007-03-30","o":60.35,"h":60.61,"l":59.62,"c":60.06,"v":1998500},{"d":"2007-04-02","o":60.2,"h":60.21,"l":59.5,"c":59.58,"v":2543200},{"d":"2007-04-03","o":59.62,"h":59.8,"l":59.46,"c":59.61,"v":2545500},{"d":"2007-04-04","o":59.8,"h":60.01,"l":59.5,"c":60,"v":2705700},{"d":"2007-04-05","o":59.8,"h":60.42,"l":59.75,"c":60.32,"v":1964800},{"d":"2007-04-09","o":60.45,"h":60.45,"l":60.1,"c":60.36,"v":1533200},{"d":"2007-04-10","o":60.13,"h":60.68,"l":60.04,"c":60.67,"v":1708600},{"d":"2007-04-11","o":60.68,"h":61.36,"l":60.67,"c":60.89,"v":3079500},{"d":"2007-04-12","o":60.97,"h":61.01,"l":60.44,"c":60.99,"v":1930700},{"d":"2007-04-13","o":61.2,"h":61.95,"l":61,"c":61.33,"v":3166200},{"d":"2007-04-16","o":61.38,"h":62.15,"l":61.33,"c":61.57,"v":3018000},{"d":"2007-04-17","o":61.54,"h":61.59,"l":60.97,"c":61.3,"v":2950400},{"d":"2007-04-18","o":61.22,"h":61.8,"l":61.22,"c":61.27,"v":4130600},{"d":"2007-04-19","o":60.5,"h":61.56,"l":60.5,"c":61.13,"v":4926000},{"d":"2007-04-20","o":61.68,"h":62.61,"l":61.5,"c":62.49,"v":6282600},{"d":"2007-04-23","o":62.65,"h":62.78,"l":62.07,"c":62.13,"v":2668500},{"d":"2007-04-24","o":62.04,"h":62.43,"l":61.81,"c":62.16,"v":3349300},{"d":"2007-04-25","o":62.7,"h":63.5,"l":62.4,"c":63.28,"v":3915400},{"d":"2007-04-26","o":63.09,"h":63.48,"l":63.05,"c":63.31,"v":3497500},{"d":"2007-04-27","o":63.12,"h":63.3,"l":62.62,"c":62.63,"v":3362500},{"d":"2007-04-30","o":62.84,"h":62.84,"l":62.14,"c":62.32,"v":3691100},{"d":"2007-05-01","o":62.69,"h":62.7,"l":61.93,"c":62.46,"v":2692100},{"d":"2007-05-02","o":62.46,"h":63.07,"l":62.3,"c":62.85,"v":3150100},{"d":"2007-05-03","o":63.02,"h":63.18,"l":62.71,"c":63.02,"v":2125800},{"d":"2007-05-04","o":63.29,"h":63.32,"l":62.52,"c":62.84,"v":2400600},{"d":"2007-05-07","o":62.99,"h":63.39,"l":62.91,"c":63.34,"v":1429900},{"d":"2007-05-08","o":63.06,"h":63.39,"l":63.01,"c":63.28,"v":1477800},{"d":"2007-05-09","o":62.95,"h":63.47,"l":62.85,"c":63.47,"v":2407300},{"d":"2007-05-10","o":63.36,"h":63.5,"l":63.17,"c":63.2,"v":2496700},{"d":"2007-05-11","o":63.41,"h":63.73,"l":63.24,"c":63.45,"v":2697900},{"d":"2007-05-14","o":63.6,"h":63.7,"l":62.71,"c":62.86,"v":3809800},{"d":"2007-05-15","o":63,"h":63.19,"l":62.58,"c":62.66,"v":2956400},{"d":"2007-05-16","o":62.91,"h":63.07,"l":62.56,"c":62.72,"v":2869300},{"d":"2007-05-17","o":62.55,"h":62.82,"l":62.44,"c":62.49,"v":1702800},{"d":"2007-05-18","o":62.45,"h":62.79,"l":62.3,"c":62.75,"v":2798800},{"d":"2007-05-21","o":62.99,"h":63,"l":62.6,"c":62.61,"v":2645800},{"d":"2007-05-22","o":62.6,"h":62.6,"l":61.6,"c":61.92,"v":3771800},{"d":"2007-05-23","o":61.94,"h":62.46,"l":61.85,"c":62.17,"v":4316900},{"d":"2007-05-24","o":61.92,"h":62.46,"l":61.41,"c":61.51,"v":3474500},{"d":"2007-05-25","o":61.58,"h":61.77,"l":61.22,"c":61.4,"v":2638500},{"d":"2007-05-29","o":61.66,"h":61.72,"l":61.42,"c":61.6,"v":2241800},{"d":"2007-05-30","o":61.11,"h":61.7,"l":61.03,"c":61.69,"v":2775900},{"d":"2007-05-31","o":61.72,"h":62,"l":61.29,"c":61.5,"v":3908200},{"d":"2007-06-01","o":61.53,"h":61.63,"l":61.26,"c":61.58,"v":3768800},{"d":"2007-06-04","o":61.25,"h":61.7,"l":61.25,"c":61.68,"v":2565700},{"d":"2007-06-05","o":61.58,"h":61.7,"l":61.25,"c":61.34,"v":3409500},{"d":"2007-06-06","o":61.3,"h":61.4,"l":61.2,"c":61.23,"v":2261000},{"d":"2007-06-07","o":61.05,"h":61.6,"l":60.47,"c":60.55,"v":4187300},{"d":"2007-06-08","o":60.6,"h":60.96,"l":60.29,"c":60.85,"v":3270000},{"d":"2007-06-11","o":60.63,"h":61.38,"l":60.5,"c":61.13,"v":3072400},{"d":"2007-06-12","o":61.05,"h":61.42,"l":60.62,"c":60.65,"v":3350700},{"d":"2007-06-13","o":60.84,"h":61.53,"l":60.71,"c":61.49,"v":2743700},{"d":"2007-06-14","o":61.5,"h":61.81,"l":61.39,"c":61.52,"v":2128000},{"d":"2007-06-15","o":61.67,"h":61.89,"l":61.35,"c":61.38,"v":3887200},{"d":"2007-06-18","o":61.57,"h":62,"l":61.5,"c":61.62,"v":2271100},{"d":"2007-06-19","o":61.59,"h":62.33,"l":61.57,"c":62.17,"v":3404000},{"d":"2007-06-20","o":62.17,"h":62.82,"l":61.04,"c":61.13,"v":3464800},{"d":"2007-06-21","o":60.94,"h":61.82,"l":60.8,"c":61.59,"v":3187900},{"d":"2007-06-22","o":61.35,"h":61.48,"l":60.94,"c":61.18,"v":4255000},{"d":"2007-06-25","o":61.38,"h":61.89,"l":60.86,"c":61.12,"v":3006100},{"d":"2007-06-26","o":61.15,"h":61.44,"l":60.85,"c":60.97,"v":4082700},{"d":"2007-06-27","o":60.55,"h":60.85,"l":60.22,"c":60.59,"v":3120900},{"d":"2007-06-28","o":60.65,"h":61.81,"l":60.29,"c":61.4,"v":4839200},{"d":"2007-06-29","o":61.6,"h":62.09,"l":61.19,"c":61.51,"v":3126000},{"d":"2007-07-02","o":61.85,"h":62.15,"l":61.6,"c":61.74,"v":3166100},{"d":"2007-07-03","o":62,"h":62.45,"l":61.95,"c":62.09,"v":1882200},{"d":"2007-07-05","o":62.2,"h":62.31,"l":61.56,"c":61.82,"v":2481700},{"d":"2007-07-06","o":61.68,"h":61.89,"l":61.44,"c":61.79,"v":1784800},{"d":"2007-07-09","o":61.79,"h":62.13,"l":61.6,"c":61.66,"v":2653100},{"d":"2007-07-10","o":61.31,"h":61.58,"l":60.9,"c":60.93,"v":3525000},{"d":"2007-07-11","o":60.95,"h":61.19,"l":60.62,"c":60.95,"v":2648600},{"d":"2007-07-12","o":60.99,"h":61.82,"l":60.79,"c":61.43,"v":3261300},{"d":"2007-07-13","o":60.51,"h":61.22,"l":60.34,"c":61.05,"v":3213000},{"d":"2007-07-16","o":60.83,"h":61.05,"l":60.65,"c":60.76,"v":2044200},{"d":"2007-07-17","o":60.54,"h":60.61,"l":60.07,"c":60.42,"v":3066100},{"d":"2007-07-18","o":60.14,"h":60.76,"l":59.89,"c":60.56,"v":4196400},{"d":"2007-07-19","o":60.4,"h":60.49,"l":59,"c":59.11,"v":7245100},{"d":"2007-07-20","o":59.11,"h":59.11,"l":57.25,"c":57.37,"v":9470900},{"d":"2007-07-23","o":57.82,"h":58.05,"l":57.45,"c":57.53,"v":4727600},{"d":"2007-07-24","o":57.35,"h":57.4,"l":55.46,"c":55.8,"v":6896600},{"d":"2007-07-25","o":56.35,"h":56.49,"l":55.53,"c":56,"v":7075700},{"d":"2007-07-26","o":55.7,"h":56.05,"l":54.65,"c":55.09,"v":9852600},{"d":"2007-07-27","o":55.25,"h":55.29,"l":53.19,"c":53.5,"v":9428500},{"d":"2007-07-30","o":53.65,"h":54.71,"l":53.28,"c":54.38,"v":7187400},{"d":"2007-07-31","o":55.01,"h":55.64,"l":53.07,"c":53.15,"v":8470800},{"d":"2007-08-01","o":53,"h":53.7,"l":51.15,"c":53.53,"v":8184900},{"d":"2007-08-02","o":54.5,"h":55.37,"l":53.22,"c":53.78,"v":6919200},{"d":"2007-08-03","o":53.65,"h":53.75,"l":51.6,"c":51.61,"v":6804300},{"d":"2007-08-06","o":51.71,"h":54.27,"l":50.95,"c":54.27,"v":7643200},{"d":"2007-08-07","o":53.89,"h":54.88,"l":53.4,"c":54.27,"v":5480100},{"d":"2007-08-08","o":54.41,"h":54.78,"l":53.31,"c":54.13,"v":5672100},{"d":"2007-08-09","o":52.8,"h":54.01,"l":51.16,"c":51.17,"v":6219000},{"d":"2007-08-10","o":51.18,"h":52.71,"l":50.25,"c":52.09,"v":7081400},{"d":"2007-08-13","o":52.46,"h":53.3,"l":52.14,"c":52.3,"v":4744300},{"d":"2007-08-14","o":52.43,"h":53.65,"l":51.96,"c":52.37,"v":4435700},{"d":"2007-08-15","o":52.54,"h":54.05,"l":52.42,"c":52.68,"v":5157500},{"d":"2007-08-16","o":51.85,"h":55.45,"l":51.85,"c":54.87,"v":5999700},{"d":"2007-08-17","o":56.57,"h":57.75,"l":54.97,"c":56.41,"v":6666000},{"d":"2007-08-20","o":56.41,"h":56.51,"l":54.62,"c":55.34,"v":3512700},{"d":"2007-08-21","o":54.97,"h":55.85,"l":54.75,"c":55.1,"v":2404000},{"d":"2007-08-22","o":55.86,"h":56.75,"l":55.41,"c":56.44,"v":3637300},{"d":"2007-08-23","o":56.62,"h":56.91,"l":55.74,"c":55.99,"v":2722400},{"d":"2007-08-24","o":56.23,"h":56.92,"l":55.96,"c":56.86,"v":2466800},{"d":"2007-08-27","o":56.64,"h":56.85,"l":56.28,"c":56.28,"v":1956500},{"d":"2007-08-28","o":55.94,"h":56.04,"l":54.58,"c":54.71,"v":4348800},{"d":"2007-08-29","o":54.7,"h":54.94,"l":53.92,"c":54.93,"v":3172600},{"d":"2007-08-30","o":54.29,"h":54.7,"l":54.02,"c":54.23,"v":3589000},{"d":"2007-08-31","o":54.84,"h":55.07,"l":54.25,"c":54.75,"v":3631100},{"d":"2007-09-04","o":54.75,"h":55.6,"l":54.42,"c":55.31,"v":2860100},{"d":"2007-09-05","o":54.97,"h":55.08,"l":54.55,"c":54.79,"v":2780700},{"d":"2007-09-06","o":54.62,"h":55.19,"l":54.03,"c":54.6,"v":3199400},{"d":"2007-09-07","o":54.15,"h":54.45,"l":53.4,"c":53.9,"v":4026600},{"d":"2007-09-10","o":54.06,"h":54.28,"l":53.18,"c":53.41,"v":3267000},{"d":"2007-09-11","o":53.73,"h":54.35,"l":53.69,"c":54.09,"v":3198300},{"d":"2007-09-12","o":53.87,"h":54.86,"l":53.87,"c":54.47,"v":3607100},{"d":"2007-09-13","o":54.82,"h":55,"l":54.35,"c":54.81,"v":2306200},{"d":"2007-09-14","o":54.59,"h":54.85,"l":54.38,"c":54.76,"v":1991100},{"d":"2007-09-17","o":54.68,"h":54.74,"l":54.09,"c":54.61,"v":2850200},{"d":"2007-09-18","o":54.98,"h":56.13,"l":54.72,"c":55.92,"v":4415400},{"d":"2007-09-19","o":56.47,"h":56.78,"l":56.11,"c":56.39,"v":4053300},{"d":"2007-09-20","o":56.38,"h":56.79,"l":55.85,"c":55.88,"v":5623800},{"d":"2007-09-21","o":55.97,"h":56.44,"l":55.54,"c":55.88,"v":6758100},{"d":"2007-09-24","o":55.88,"h":56.02,"l":55.18,"c":55.4,"v":3106600},{"d":"2007-09-25","o":55.2,"h":55.57,"l":55.01,"c":55.36,"v":2971600},{"d":"2007-09-26","o":55.65,"h":56.23,"l":55.42,"c":55.7,"v":2892100},{"d":"2007-09-27","o":55.81,"h":56.48,"l":55.73,"c":56.34,"v":2307000},{"d":"2007-09-28","o":56.27,"h":57.59,"l":56.15,"c":57.19,"v":4976700},{"d":"2007-10-01","o":57.39,"h":58.53,"l":57.38,"c":58.35,"v":4112200},{"d":"2007-10-02","o":58.58,"h":59.1,"l":58.14,"c":58.3,"v":2577100},{"d":"2007-10-03","o":58.15,"h":58.67,"l":58,"c":58.26,"v":2041900},{"d":"2007-10-04","o":58.54,"h":58.83,"l":58.36,"c":58.45,"v":1796800},{"d":"2007-10-05","o":58.88,"h":59.23,"l":58.65,"c":58.84,"v":2333600},{"d":"2007-10-08","o":58.4,"h":58.75,"l":58.19,"c":58.42,"v":2000200},{"d":"2007-10-09","o":58.69,"h":58.87,"l":58.3,"c":58.83,"v":2579900},{"d":"2007-10-10","o":58.65,"h":59,"l":58.33,"c":58.52,"v":2179500},{"d":"2007-10-11","o":58.71,"h":58.95,"l":58.1,"c":58.31,"v":2306500},{"d":"2007-10-12","o":58.4,"h":59.1,"l":58.32,"c":58.81,"v":2202000},{"d":"2007-10-15","o":58.95,"h":59.22,"l":58.15,"c":58.57,"v":3099500},{"d":"2007-10-16","o":58.31,"h":58.32,"l":57.37,"c":57.52,"v":3315500},{"d":"2007-10-17","o":58.04,"h":58.07,"l":56.81,"c":57.58,"v":3430600},{"d":"2007-10-18","o":56.26,"h":56.55,"l":54.81,"c":55.55,"v":8421000},{"d":"2007-10-19","o":55.09,"h":55.17,"l":54.03,"c":54.49,"v":8691600},{"d":"2007-10-22","o":54.11,"h":54.96,"l":53.74,"c":54.45,"v":3871900},{"d":"2007-10-23","o":54.64,"h":54.7,"l":53.07,"c":53.36,"v":5352800},{"d":"2007-10-24","o":53.26,"h":53.27,"l":51.3,"c":53.01,"v":6385400},{"d":"2007-10-25","o":53.1,"h":53.4,"l":51.83,"c":52.35,"v":4534700},{"d":"2007-10-26","o":52.95,"h":53.4,"l":51.99,"c":52.43,"v":4431300},{"d":"2007-10-29","o":52.5,"h":52.73,"l":51.94,"c":52.08,"v":3955400},{"d":"2007-10-30","o":51.8,"h":52.49,"l":51.67,"c":51.68,"v":3840400},{"d":"2007-10-31","o":51.78,"h":52.9,"l":51.7,"c":52.4,"v":6451600},{"d":"2007-11-01","o":51.89,"h":52,"l":51.31,"c":51.48,"v":4969600},{"d":"2007-11-02","o":51.52,"h":51.65,"l":50.22,"c":51.25,"v":8115800},{"d":"2007-11-05","o":50.27,"h":51.55,"l":50.27,"c":50.73,"v":5126600},{"d":"2007-11-06","o":50.77,"h":51.32,"l":50.38,"c":51.28,"v":3744000},{"d":"2007-11-07","o":52,"h":52,"l":50.75,"c":50.83,"v":5954700},{"d":"2007-11-08","o":51.08,"h":52.55,"l":50.99,"c":52.49,"v":6703300},{"d":"2007-11-09","o":51.9,"h":54.04,"l":51.56,"c":53.13,"v":4751600},{"d":"2007-11-12","o":52.85,"h":54.47,"l":52.85,"c":53.18,"v":3326700},{"d":"2007-11-13","o":53.73,"h":54.73,"l":53.42,"c":54.66,"v":3157700},{"d":"2007-11-14","o":54.98,"h":55.25,"l":53.84,"c":53.96,"v":3670200},{"d":"2007-11-15","o":53.95,"h":54.6,"l":52.91,"c":53.21,"v":5241200},{"d":"2007-11-16","o":54,"h":54.63,"l":52.05,"c":52.64,"v":5889400},{"d":"2007-11-19","o":52.41,"h":52.41,"l":51.03,"c":51.2,"v":5542900},{"d":"2007-11-20","o":51.41,"h":51.84,"l":50.35,"c":50.84,"v":7168500},{"d":"2007-11-21","o":50.32,"h":50.4,"l":48.9,"c":49.22,"v":6955800},{"d":"2007-11-23","o":49.52,"h":50.43,"l":49.25,"c":50.09,"v":2350700},{"d":"2007-11-26","o":50.1,"h":50.34,"l":49.29,"c":49.4,"v":6170100},{"d":"2007-11-27","o":49.76,"h":51.32,"l":49.4,"c":50.78,"v":6721200},{"d":"2007-11-28","o":50.75,"h":52.02,"l":50.68,"c":51.8,"v":6692300},{"d":"2007-11-29","o":51.53,"h":51.53,"l":50.55,"c":51.27,"v":3376600},{"d":"2007-11-30","o":51.78,"h":52.38,"l":50.8,"c":51.12,"v":5729400},{"d":"2007-12-03","o":50.7,"h":51.49,"l":50.26,"c":51.3,"v":3851400},{"d":"2007-12-04","o":50.89,"h":51.5,"l":50.56,"c":50.7,"v":4220400},{"d":"2007-12-05","o":51.07,"h":51.92,"l":51.03,"c":51.79,"v":3784000},{"d":"2007-12-06","o":51.56,"h":52.96,"l":51.56,"c":52.87,"v":3212500},{"d":"2007-12-07","o":52.9,"h":53.24,"l":52.31,"c":52.46,"v":2470100},{"d":"2007-12-10","o":53.86,"h":54.44,"l":53.12,"c":54.17,"v":3954800},{"d":"2007-12-11","o":54.22,"h":55.5,"l":52.41,"c":52.52,"v":5528700},{"d":"2007-12-12","o":53.59,"h":53.59,"l":51.29,"c":52.26,"v":8778500},{"d":"2007-12-13","o":51.9,"h":52.44,"l":51.43,"c":52.34,"v":4018800},{"d":"2007-12-14","o":52,"h":52.47,"l":51.55,"c":51.58,"v":3083900},{"d":"2007-12-17","o":51.46,"h":52.24,"l":51.32,"c":51.41,"v":3760300},{"d":"2007-12-18","o":51.68,"h":51.95,"l":50.62,"c":51.38,"v":3484000},{"d":"2007-12-19","o":51.29,"h":51.29,"l":49.9,"c":50.34,"v":5356300},{"d":"2007-12-20","o":50.61,"h":50.85,"l":49.55,"c":50.03,"v":3352400},{"d":"2007-12-21","o":50.52,"h":51.95,"l":50.41,"c":51.89,"v":6064200},{"d":"2007-12-24","o":51.82,"h":52.95,"l":51.82,"c":52.85,"v":1663100},{"d":"2007-12-26","o":52.47,"h":52.94,"l":52.2,"c":52.81,"v":2493800},{"d":"2007-12-27","o":52.62,"h":52.85,"l":52.01,"c":52.03,"v":2488000},{"d":"2007-12-28","o":52.64,"h":52.73,"l":51.84,"c":52.19,"v":2445400},{"d":"2007-12-31","o":52.03,"h":52.62,"l":52.01,"c":52.23,"v":2640400},{"d":"2008-01-02","o":52.25,"h":52.44,"l":50.99,"c":51.15,"v":3762300},{"d":"2008-01-03","o":51.22,"h":51.54,"l":50.75,"c":51.03,"v":3019300},{"d":"2008-01-04","o":51.84,"h":51.94,"l":50.85,"c":51.08,"v":4124200},{"d":"2008-01-07","o":51.48,"h":51.62,"l":50.53,"c":51.12,"v":4457700},{"d":"2008-01-08","o":51.28,"h":51.68,"l":50.31,"c":50.5,"v":4297600},{"d":"2008-01-09","o":50.46,"h":51.21,"l":50.13,"c":51.21,"v":4606600},{"d":"2008-01-10","o":50.76,"h":52.69,"l":50.59,"c":51.8,"v":5067700},{"d":"2008-01-11","o":51.43,"h":52.09,"l":50.7,"c":51.49,"v":3419000},{"d":"2008-01-14","o":51.8,"h":52.45,"l":51.51,"c":52.2,"v":2995600},{"d":"2008-01-15","o":51.65,"h":51.9,"l":50.83,"c":51.17,"v":3557200},{"d":"2008-01-16","o":51,"h":51.94,"l":49.95,"c":50.93,"v":5312300},{"d":"2008-01-17","o":50.87,"h":50.97,"l":49.41,"c":49.58,"v":5529300},{"d":"2008-01-18","o":49.82,"h":50,"l":47.69,"c":48.46,"v":5807600},{"d":"2008-01-22","o":46.26,"h":49.63,"l":46.26,"c":49.12,"v":6497300},{"d":"2008-01-23","o":47.77,"h":51.4,"l":47.25,"c":51.3,"v":7351400},{"d":"2008-01-24","o":51.62,"h":52.38,"l":50.58,"c":52.07,"v":6077900},{"d":"2008-01-25","o":52.58,"h":52.58,"l":49.94,"c":50.45,"v":5060100},{"d":"2008-01-28","o":50.6,"h":52.67,"l":50.26,"c":52.67,"v":4840900},{"d":"2008-01-29","o":52.47,"h":52.9,"l":51.79,"c":52.25,"v":5542700},{"d":"2008-01-30","o":50.98,"h":51.02,"l":48.3,"c":48.49,"v":9797300},{"d":"2008-01-31","o":47.75,"h":49.89,"l":47.5,"c":49.22,"v":9127400},{"d":"2008-02-01","o":49.38,"h":49.56,"l":48.54,"c":49.42,"v":5638200},{"d":"2008-02-04","o":49.4,"h":49.4,"l":48.46,"c":48.66,"v":4078600},{"d":"2008-02-05","o":48.38,"h":48.62,"l":47.57,"c":47.57,"v":5174300},{"d":"2008-02-06","o":47.8,"h":48.17,"l":46.79,"c":47.04,"v":5866200},{"d":"2008-02-07","o":46.69,"h":48.06,"l":46.69,"c":47.67,"v":11440900},{"d":"2008-02-08","o":47.51,"h":47.51,"l":46.44,"c":46.57,"v":4540000},{"d":"2008-02-11","o":46.56,"h":46.6,"l":45.3,"c":45.72,"v":5212300},{"d":"2008-02-12","o":45.57,"h":46.54,"l":45.4,"c":46.1,"v":5343400},{"d":"2008-02-13","o":46.54,"h":47.1,"l":45.85,"c":47,"v":4452500},{"d":"2008-02-14","o":46.92,"h":47.61,"l":46.17,"c":46.58,"v":6197800},{"d":"2008-02-15","o":46.43,"h":46.51,"l":45.66,"c":46.18,"v":7368500},{"d":"2008-02-19","o":46.62,"h":47,"l":46.08,"c":46.67,"v":3635300},{"d":"2008-02-20","o":46.36,"h":47.34,"l":46,"c":47.12,"v":3316300},{"d":"2008-02-21","o":47.19,"h":47.55,"l":46.82,"c":46.85,"v":2682800},{"d":"2008-02-22","o":46.99,"h":47.64,"l":46.26,"c":47.64,"v":3095800},{"d":"2008-02-25","o":47.58,"h":48.29,"l":47.06,"c":48.18,"v":2878000},{"d":"2008-02-26","o":47.86,"h":49.15,"l":47.86,"c":48.82,"v":3746100},{"d":"2008-02-27","o":48.7,"h":49.96,"l":48.7,"c":49.53,"v":4696200},{"d":"2008-02-28","o":49.2,"h":49.55,"l":48.36,"c":48.58,"v":3324400},{"d":"2008-02-29","o":47.95,"h":48.7,"l":47.57,"c":47.73,"v":5295600},{"d":"2008-03-03","o":47.55,"h":48,"l":46.78,"c":47.84,"v":4619400},{"d":"2008-03-04","o":47.73,"h":48.13,"l":47.21,"c":47.95,"v":4746800},{"d":"2008-03-05","o":48,"h":48.65,"l":47.27,"c":47.75,"v":4043000},{"d":"2008-03-06","o":47.43,"h":47.64,"l":46.68,"c":46.71,"v":3529100},{"d":"2008-03-07","o":46.54,"h":47.69,"l":46.23,"c":47.03,"v":4272600},{"d":"2008-03-10","o":46.98,"h":47.6,"l":46.62,"c":47.01,"v":4867700},{"d":"2008-03-11","o":48.16,"h":48.75,"l":47.27,"c":48.51,"v":4373300},{"d":"2008-03-12","o":48.39,"h":48.39,"l":46.7,"c":46.71,"v":4950100},{"d":"2008-03-13","o":45.93,"h":47.23,"l":45.69,"c":47,"v":5678700},{"d":"2008-03-14","o":47.18,"h":47.3,"l":45.44,"c":45.74,"v":4678700},{"d":"2008-03-17","o":44.56,"h":46.57,"l":44.56,"c":45.97,"v":5244700},{"d":"2008-03-18","o":46.37,"h":48,"l":46.31,"c":47.94,"v":6411900},{"d":"2008-03-19","o":48.08,"h":48.74,"l":46.5,"c":46.52,"v":6681900},{"d":"2008-03-20","o":46.87,"h":48.29,"l":46.75,"c":48.17,"v":5319000},{"d":"2008-03-24","o":48.46,"h":49.3,"l":47.64,"c":48.01,"v":4496800},{"d":"2008-03-25","o":47.83,"h":48.47,"l":47.26,"c":48.17,"v":3326200},{"d":"2008-03-26","o":47.81,"h":48.21,"l":47.54,"c":47.61,"v":3086600},{"d":"2008-03-27","o":49.45,"h":49.46,"l":47.92,"c":48.07,"v":4376900},{"d":"2008-03-28","o":48.21,"h":48.65,"l":47.49,"c":47.57,"v":2608900},{"d":"2008-03-31","o":47.46,"h":48.5,"l":47.46,"c":48.06,"v":2952600},{"d":"2008-04-01","o":48.8,"h":49.89,"l":48.56,"c":49.78,"v":4868500},{"d":"2008-04-02","o":49.73,"h":50.32,"l":49.54,"c":49.83,"v":3664800},{"d":"2008-04-03","o":49.46,"h":49.69,"l":48.94,"c":49.18,"v":3116700},{"d":"2008-04-04","o":49.16,"h":49.55,"l":48.71,"c":48.98,"v":3320300},{"d":"2008-04-07","o":49.53,"h":49.76,"l":48.83,"c":49.46,"v":2814000},{"d":"2008-04-08","o":49.1,"h":49.16,"l":48.56,"c":48.7,"v":2540200},{"d":"2008-04-09","o":48.7,"h":48.95,"l":48.31,"c":48.42,"v":2473700},{"d":"2008-04-10","o":48.33,"h":48.93,"l":47.97,"c":48.59,"v":2665300},{"d":"2008-04-11","o":47.92,"h":48.99,"l":47.92,"c":48.2,"v":2991800},{"d":"2008-04-14","o":48.09,"h":48.12,"l":47.6,"c":47.85,"v":2594800},{"d":"2008-04-15","o":48.05,"h":48.58,"l":47.67,"c":48.55,"v":2853500},{"d":"2008-04-16","o":48.86,"h":49.5,"l":48.7,"c":49.46,"v":4018900},{"d":"2008-04-17","o":49.21,"h":50.11,"l":49.21,"c":49.87,"v":2969600},{"d":"2008-04-18","o":50.61,"h":50.61,"l":49.95,"c":50.17,"v":5424800},{"d":"2008-04-21","o":49.99,"h":50.03,"l":49.32,"c":49.58,"v":3361900},{"d":"2008-04-22","o":49.47,"h":49.61,"l":48.84,"c":49.05,"v":3122800},{"d":"2008-04-23","o":50.01,"h":50.1,"l":48.2,"c":48.63,"v":5025200},{"d":"2008-04-24","o":48.11,"h":50.22,"l":48.11,"c":49.93,"v":5974200},{"d":"2008-04-25","o":50.21,"h":50.32,"l":49.3,"c":50.01,"v":3621900},{"d":"2008-04-28","o":49.8,"h":50.5,"l":49.8,"c":50.16,"v":3332300},{"d":"2008-04-29","o":50.07,"h":50.81,"l":49.88,"c":50.66,"v":3934600},{"d":"2008-04-30","o":50.66,"h":51.09,"l":50.2,"c":50.36,"v":3878500},{"d":"2008-05-01","o":50.2,"h":51.99,"l":50.2,"c":51.64,"v":4556100},{"d":"2008-05-02","o":52,"h":52.16,"l":51.5,"c":51.89,"v":2833700},{"d":"2008-05-05","o":51.91,"h":51.91,"l":50.95,"c":51.13,"v":3303500},{"d":"2008-05-06","o":50.64,"h":51.24,"l":50.51,"c":51.13,"v":3621600},{"d":"2008-05-07","o":51.06,"h":51.06,"l":49.55,"c":49.73,"v":4753900},{"d":"2008-05-08","o":50.05,"h":50.15,"l":48.73,"c":49.46,"v":6118900},{"d":"2008-05-09","o":49.07,"h":49.56,"l":48.85,"c":49.38,"v":4910200},{"d":"2008-05-12","o":49.41,"h":49.76,"l":49.05,"c":49.69,"v":2858600},{"d":"2008-05-13","o":49.93,"h":49.97,"l":49.35,"c":49.69,"v":3582800},{"d":"2008-05-14","o":50.07,"h":50.51,"l":49.69,"c":50.21,"v":3381000},{"d":"2008-05-15","o":50.15,"h":50.64,"l":49.72,"c":50.53,"v":2325200},{"d":"2008-05-16","o":50.44,"h":50.44,"l":49.8,"c":50.07,"v":4361400},{"d":"2008-05-19","o":49.99,"h":50.34,"l":49.9,"c":50.07,"v":3747000},{"d":"2008-05-20","o":49.73,"h":50,"l":49.67,"c":49.78,"v":3061500},{"d":"2008-05-21","o":49.8,"h":50.3,"l":49.42,"c":49.47,"v":3340000},{"d":"2008-05-22","o":49.44,"h":50.25,"l":49.26,"c":50.2,"v":3266000},{"d":"2008-05-23","o":50.15,"h":50.32,"l":49.79,"c":49.92,"v":3779100},{"d":"2008-05-27","o":50.04,"h":50.67,"l":49.85,"c":50.38,"v":4029800},{"d":"2008-05-28","o":50.43,"h":50.5,"l":49.94,"c":50.44,"v":4693700},{"d":"2008-05-29","o":50.35,"h":51.55,"l":50.31,"c":51.23,"v":4518200},{"d":"2008-05-30","o":51.25,"h":51.35,"l":50.69,"c":50.94,"v":3898000},{"d":"2008-06-02","o":50.52,"h":51.07,"l":50.39,"c":50.95,"v":4151800},{"d":"2008-06-03","o":51.12,"h":51.3,"l":50.13,"c":50.58,"v":5376900},{"d":"2008-06-04","o":50.35,"h":50.92,"l":50.14,"c":50.37,"v":4541400},{"d":"2008-06-05","o":50.69,"h":51.21,"l":50.39,"c":51.14,"v":5504900},{"d":"2008-06-06","o":50.62,"h":50.9,"l":49.94,"c":50.03,"v":5137600},{"d":"2008-06-09","o":50.17,"h":50.58,"l":49.71,"c":50.14,"v":3446200},{"d":"2008-06-10","o":49.75,"h":50.79,"l":49.65,"c":50.19,"v":3749000},{"d":"2008-06-11","o":50.19,"h":50.19,"l":49.29,"c":49.31,"v":4627400},{"d":"2008-06-12","o":49.68,"h":50.47,"l":49.35,"c":49.78,"v":4228900},{"d":"2008-06-13","o":50.07,"h":50.19,"l":49.11,"c":49.89,"v":4721800},{"d":"2008-06-16","o":49.66,"h":50.07,"l":49.29,"c":49.85,"v":3108800},{"d":"2008-06-17","o":50.1,"h":50.2,"l":49.38,"c":49.38,"v":3785800},{"d":"2008-06-18","o":49.28,"h":49.35,"l":48.45,"c":48.8,"v":4566700},{"d":"2008-06-19","o":48.59,"h":49.16,"l":48.1,"c":48.65,"v":4694200},{"d":"2008-06-20","o":48.46,"h":48.89,"l":47.79,"c":47.89,"v":6943300},{"d":"2008-06-23","o":48.04,"h":48.28,"l":47.51,"c":47.56,"v":4004100},{"d":"2008-06-24","o":47.3,"h":47.94,"l":47.1,"c":47.46,"v":4034200},{"d":"2008-06-25","o":47.43,"h":48.17,"l":47.36,"c":47.55,"v":4512700},{"d":"2008-06-26","o":47.09,"h":47.74,"l":46.65,"c":46.72,"v":5252100},{"d":"2008-06-27","o":46.82,"h":47.02,"l":46.4,"c":46.52,"v":5024700},{"d":"2008-06-30","o":46.51,"h":46.63,"l":45.49,"c":45.59,"v":5833800},{"d":"2008-07-01","o":45.3,"h":46.34,"l":45.25,"c":46.26,"v":5065900},{"d":"2008-07-02","o":46.52,"h":47.05,"l":46.2,"c":46.73,"v":4933600},{"d":"2008-07-03","o":47.03,"h":47.6,"l":46.76,"c":47,"v":3344000},{"d":"2008-07-07","o":47.18,"h":47.68,"l":45.97,"c":46.23,"v":4455200},{"d":"2008-07-08","o":46.17,"h":47.19,"l":45.93,"c":47.1,"v":6770900},{"d":"2008-07-09","o":47.07,"h":47.12,"l":45.75,"c":45.82,"v":6369700},{"d":"2008-07-10","o":45.41,"h":45.54,"l":44.43,"c":44.9,"v":7539500},{"d":"2008-07-11","o":44.47,"h":45.05,"l":43.69,"c":44.15,"v":6346600},{"d":"2008-07-14","o":44.59,"h":44.95,"l":43.45,"c":43.53,"v":6268400},{"d":"2008-07-15","o":43.11,"h":44.22,"l":42.51,"c":42.84,"v":6203600},{"d":"2008-07-16","o":42.97,"h":44.89,"l":42.57,"c":44.82,"v":5895000},{"d":"2008-07-17","o":45.21,"h":45.56,"l":44.06,"c":44.98,"v":6567100},{"d":"2008-07-18","o":44.88,"h":45.29,"l":44.01,"c":45.09,"v":5423700},{"d":"2008-07-21","o":45,"h":45.15,"l":44.13,"c":44.33,"v":4260500},{"d":"2008-07-22","o":43.52,"h":45.7,"l":43.36,"c":45.61,"v":6063800},{"d":"2008-07-23","o":45.75,"h":46.75,"l":45.42,"c":46.17,"v":7023600},{"d":"2008-07-24","o":44.38,"h":47.56,"l":44.13,"c":45.34,"v":7103100},{"d":"2008-07-25","o":45.46,"h":46.38,"l":45.27,"c":45.58,"v":4459800},{"d":"2008-07-28","o":45.36,"h":45.93,"l":44.75,"c":44.83,"v":4800300},{"d":"2008-07-29","o":45.17,"h":46.05,"l":44.82,"c":46,"v":6339100},{"d":"2008-07-30","o":46.4,"h":47.25,"l":45.88,"c":46.59,"v":5363800},{"d":"2008-07-31","o":46.03,"h":46.96,"l":45.98,"c":46.22,"v":4431600},{"d":"2008-08-01","o":46.09,"h":46.24,"l":45.35,"c":45.96,"v":4135000},{"d":"2008-08-04","o":45.79,"h":46.37,"l":45.46,"c":45.96,"v":4300100},{"d":"2008-08-05","o":46.51,"h":47.26,"l":46.26,"c":47.06,"v":6053900},{"d":"2008-08-06","o":47.75,"h":47.75,"l":46.4,"c":46.66,"v":4656600},{"d":"2008-08-07","o":46.61,"h":46.61,"l":45.47,"c":45.7,"v":5296900},{"d":"2008-08-08","o":45.69,"h":46.81,"l":45.57,"c":46.69,"v":5153700},{"d":"2008-08-11","o":46.69,"h":47.2,"l":46.17,"c":46.56,"v":5333600},{"d":"2008-08-12","o":45.96,"h":46.51,"l":45.6,"c":45.91,"v":5263100},{"d":"2008-08-13","o":45.56,"h":45.88,"l":44.83,"c":45.34,"v":5379700},{"d":"2008-08-14","o":44.76,"h":45.84,"l":44.76,"c":45.58,"v":4580200},{"d":"2008-08-15","o":45.78,"h":46.26,"l":45.52,"c":46.19,"v":4245700},{"d":"2008-08-18","o":46.24,"h":46.24,"l":45.5,"c":45.59,"v":4620400},{"d":"2008-08-19","o":45.24,"h":45.36,"l":44.7,"c":45.1,"v":4674900},{"d":"2008-08-20","o":45.18,"h":45.42,"l":44.5,"c":45.32,"v":4263900},{"d":"2008-08-21","o":44.91,"h":45.31,"l":44.6,"c":45.05,"v":2672200},{"d":"2008-08-22","o":45.39,"h":46.2,"l":45.09,"c":46.14,"v":4337100},{"d":"2008-08-25","o":46.11,"h":46.24,"l":45.32,"c":45.36,"v":2788400},{"d":"2008-08-26","o":45.19,"h":45.37,"l":44.5,"c":45.08,"v":3475900},{"d":"2008-08-27","o":44.65,"h":45,"l":44.21,"c":44.93,"v":3992400},{"d":"2008-08-28","o":45.23,"h":45.62,"l":44.82,"c":45.6,"v":4522500},{"d":"2008-08-29","o":45.11,"h":45.76,"l":45.02,"c":45.13,"v":3483000},{"d":"2008-09-02","o":45.63,"h":45.9,"l":44.73,"c":45.2,"v":4599900},{"d":"2008-09-03","o":45,"h":45.67,"l":44.83,"c":45.54,"v":4115500},{"d":"2008-09-04","o":45.08,"h":45.32,"l":44.51,"c":44.59,"v":4307100},{"d":"2008-09-05","o":44.46,"h":45.15,"l":43.99,"c":45.08,"v":5122900},{"d":"2008-09-08","o":46,"h":46.5,"l":45.12,"c":46.48,"v":6768000},{"d":"2008-09-09","o":46.13,"h":46.84,"l":45.19,"c":45.19,"v":5539400},{"d":"2008-09-10","o":45.78,"h":46.09,"l":44.86,"c":45.51,"v":5489200},{"d":"2008-09-11","o":45,"h":46.1,"l":44.72,"c":45.78,"v":5907800},{"d":"2008-09-12","o":45.1,"h":45.69,"l":44.96,"c":45.23,"v":5113300},{"d":"2008-09-15","o":44.21,"h":46.95,"l":44.21,"c":44.38,"v":9994800},{"d":"2008-09-16","o":43.8,"h":45.62,"l":43.74,"c":45.59,"v":10771600},{"d":"2008-09-17","o":44.43,"h":45.92,"l":42.77,"c":42.85,"v":10777500},{"d":"2008-09-18","o":43.87,"h":46.15,"l":41.99,"c":46.15,"v":10741500},{"d":"2008-09-19","o":46.62,"h":47.9,"l":44.87,"c":47.54,"v":8695700},{"d":"2008-09-22","o":47.99,"h":48,"l":44.15,"c":44.27,"v":4667700},{"d":"2008-09-23","o":45.43,"h":46.12,"l":44.49,"c":44.8,"v":2825800},{"d":"2008-09-24","o":45.05,"h":45.64,"l":43.01,"c":44.67,"v":2717700},{"d":"2008-09-25","o":44.89,"h":46.88,"l":44.66,"c":45.38,"v":3482600},{"d":"2008-09-26","o":44.64,"h":46.77,"l":44.47,"c":46.33,"v":2644300},{"d":"2008-09-29","o":46,"h":46.66,"l":41.37,"c":43.1,"v":4884900},{"d":"2008-09-30","o":43.71,"h":47.25,"l":42.1,"c":46.12,"v":5254000},{"d":"2008-10-01","o":45.68,"h":45.68,"l":41.85,"c":44,"v":4183100},{"d":"2008-10-02","o":44.04,"h":44.27,"l":41.82,"c":42.11,"v":3163600},{"d":"2008-10-03","o":42.87,"h":44.1,"l":41.55,"c":42.48,"v":3339400},{"d":"2008-10-06","o":41.5,"h":47,"l":40.05,"c":42.1,"v":4246600},{"d":"2008-10-07","o":42.1,"h":42.5,"l":38.01,"c":38.01,"v":5106000},{"d":"2008-10-08","o":37.6,"h":38.7,"l":28.71,"c":29.96,"v":12919200},{"d":"2008-10-09","o":32.48,"h":32.71,"l":27.5,"c":27.5,"v":10253600},{"d":"2008-10-10","o":26.5,"h":27.73,"l":23.39,"c":26.96,"v":11583200},{"d":"2008-10-13","o":28.84,"h":33.53,"l":28,"c":32.23,"v":6978300},{"d":"2008-10-14","o":33.38,"h":34.45,"l":31.33,"c":32.87,"v":7239500},{"d":"2008-10-15","o":31.89,"h":32.39,"l":29.26,"c":29.51,"v":5603800},{"d":"2008-10-16","o":29.44,"h":29.55,"l":26.59,"c":29.17,"v":7397100},{"d":"2008-10-17","o":28.64,"h":31.58,"l":28.11,"c":31.58,"v":8659800},{"d":"2008-10-20","o":31.82,"h":33.27,"l":29.48,"c":31.34,"v":4948800},{"d":"2008-10-21","o":30.8,"h":32.88,"l":29.75,"c":31.95,"v":4298700},{"d":"2008-10-22","o":30.6,"h":31.23,"l":27.7,"c":28.23,"v":5736400},{"d":"2008-10-23","o":28,"h":29.46,"l":25.53,"c":26.59,"v":8064100},{"d":"2008-10-24","o":24.99,"h":26.11,"l":23.88,"c":25.53,"v":8411400},{"d":"2008-10-27","o":25.15,"h":25.34,"l":24.11,"c":24.41,"v":6264700},{"d":"2008-10-28","o":24.3,"h":25.48,"l":22.3,"c":25.13,"v":9028400},{"d":"2008-10-29","o":25.48,"h":26.48,"l":24.45,"c":25.18,"v":7402800},{"d":"2008-10-30","o":25.24,"h":25.93,"l":24.02,"c":24.72,"v":6418000},{"d":"2008-10-31","o":24.61,"h":26.41,"l":24.53,"c":26.39,"v":5909900},{"d":"2008-11-03","o":26.37,"h":28.81,"l":25.73,"c":28.41,"v":6083600},{"d":"2008-11-04","o":28.83,"h":30.78,"l":28.43,"c":29.5,"v":5526300},{"d":"2008-11-05","o":28.92,"h":29.77,"l":27.65,"c":27.78,"v":4872900},{"d":"2008-11-06","o":27.5,"h":28.3,"l":25.78,"c":26,"v":6100900},{"d":"2008-11-07","o":26.19,"h":26.98,"l":25.73,"c":26.89,"v":4085000},{"d":"2008-11-10","o":27.24,"h":27.86,"l":25.12,"c":25.65,"v":3598700},{"d":"2008-11-11","o":25.27,"h":26.34,"l":24.53,"c":25.73,"v":4162300},{"d":"2008-11-12","o":25.3,"h":25.73,"l":23.98,"c":24.07,"v":6247600},{"d":"2008-11-13","o":24.28,"h":29.79,"l":23.88,"c":29.29,"v":8721600},{"d":"2008-11-14","o":28.73,"h":28.92,"l":26.14,"c":27.07,"v":8109000},{"d":"2008-11-17","o":26.86,"h":26.87,"l":25.02,"c":25.14,"v":6308100},{"d":"2008-11-18","o":25.31,"h":25.75,"l":23.55,"c":25,"v":6846700},{"d":"2008-11-19","o":24.62,"h":24.94,"l":19.62,"c":19.9,"v":9741000},{"d":"2008-11-20","o":19.76,"h":21.15,"l":17.72,"c":18.1,"v":12202800},{"d":"2008-11-21","o":18.64,"h":21.67,"l":18.12,"c":21.52,"v":10486500},{"d":"2008-11-24","o":21.92,"h":24.5,"l":20.66,"c":24.46,"v":8855600},{"d":"2008-11-25","o":24.78,"h":24.78,"l":22.87,"c":24.35,"v":7532400},{"d":"2008-11-26","o":23.37,"h":24.11,"l":22.15,"c":24.02,"v":5462400},{"d":"2008-11-28","o":24.24,"h":25.51,"l":23.99,"c":25.44,"v":2524300},{"d":"2008-12-01","o":24.66,"h":24.97,"l":21.5,"c":21.61,"v":7529300},{"d":"2008-12-02","o":22.14,"h":23.87,"l":21.37,"c":23.71,"v":6699200},{"d":"2008-12-03","o":21.49,"h":23.72,"l":21.49,"c":23.55,"v":7013800},{"d":"2008-12-04","o":22.9,"h":25.5,"l":22.71,"c":24.11,"v":5972000},{"d":"2008-12-05","o":23.61,"h":27.15,"l":23.58,"c":27.03,"v":6781900},{"d":"2008-12-08","o":27.81,"h":28.57,"l":26.01,"c":27.12,"v":6421700},{"d":"2008-12-09","o":26.46,"h":27.96,"l":26.17,"c":26.43,"v":6062000},{"d":"2008-12-10","o":26.69,"h":27.22,"l":26.2,"c":26.9,"v":5526700},{"d":"2008-12-11","o":26.53,"h":27.77,"l":26.01,"c":26.27,"v":6348500},{"d":"2008-12-12","o":25.22,"h":27.34,"l":25.21,"c":27.16,"v":4075000},{"d":"2008-12-15","o":26.55,"h":27.4,"l":25.14,"c":25.72,"v":5158100},{"d":"2008-12-16","o":26.19,"h":30.16,"l":26.17,"c":30.03,"v":8211700},{"d":"2008-12-17","o":29.55,"h":30.6,"l":28.8,"c":29.81,"v":7017800},{"d":"2008-12-18","o":30.22,"h":31.29,"l":29.6,"c":29.94,"v":6422600},{"d":"2008-12-19","o":30.27,"h":32.26,"l":29.3,"c":31.86,"v":8099700},{"d":"2008-12-22","o":31.86,"h":31.86,"l":28.92,"c":29.66,"v":5233100},{"d":"2008-12-23","o":30.1,"h":30.88,"l":29.3,"c":29.53,"v":4414100},{"d":"2008-12-24","o":30.28,"h":30.28,"l":28.92,"c":29.46,"v":1509400},{"d":"2008-12-26","o":29.59,"h":31.19,"l":29.59,"c":30.84,"v":2632900},{"d":"2008-12-29","o":30.93,"h":30.95,"l":30,"c":30.63,"v":3124300},{"d":"2008-12-30","o":30.69,"h":31.98,"l":30.69,"c":31.91,"v":3279100},{"d":"2008-12-31","o":31.96,"h":32.95,"l":31.65,"c":32.76,"v":3819100},{"d":"2009-01-02","o":32.76,"h":33.5,"l":31.39,"c":33.26,"v":3932000},{"d":"2009-01-05","o":32.95,"h":33.24,"l":31.61,"c":32.57,"v":5359400},{"d":"2009-01-06","o":31.93,"h":32.62,"l":31.45,"c":31.94,"v":5274600},{"d":"2009-01-07","o":31.32,"h":31.67,"l":29.89,"c":30.09,"v":5082500},{"d":"2009-01-08","o":29.98,"h":31.14,"l":29.69,"c":30.9,"v":3728500},{"d":"2009-01-09","o":30.96,"h":31.2,"l":29.9,"c":30.06,"v":3381000},{"d":"2009-01-12","o":30.21,"h":30.67,"l":29.46,"c":29.81,"v":5585000},{"d":"2009-01-13","o":29.36,"h":30.05,"l":28.89,"c":29.62,"v":6294300},{"d":"2009-01-14","o":28.68,"h":29.1,"l":27.86,"c":28.14,"v":6794800},{"d":"2009-01-15","o":28.18,"h":29.22,"l":26.52,"c":28.22,"v":8066500},{"d":"2009-01-16","o":28.92,"h":29.64,"l":28.06,"c":28.77,"v":5471300},{"d":"2009-01-20","o":27.68,"h":29.06,"l":25.97,"c":26.03,"v":9111600},{"d":"2009-01-21","o":27.39,"h":28.35,"l":26.05,"c":28.14,"v":7304000},{"d":"2009-01-22","o":27.3,"h":27.71,"l":25.75,"c":26.42,"v":7157700},{"d":"2009-01-23","o":25.2,"h":26.86,"l":24.81,"c":26.63,"v":5683200},{"d":"2009-01-26","o":26.49,"h":27.46,"l":25.36,"c":25.95,"v":5214400},{"d":"2009-01-27","o":26.33,"h":27.26,"l":25.87,"c":27.22,"v":4873800},{"d":"2009-01-28","o":28.87,"h":29.92,"l":27.73,"c":29.64,"v":7117900},{"d":"2009-01-29","o":23.75,"h":24.95,"l":23,"c":23.5,"v":15861300},{"d":"2009-01-30","o":22.27,"h":23.22,"l":21.13,"c":21.67,"v":15205200},{"d":"2009-02-02","o":21.14,"h":21.74,"l":20.39,"c":20.9,"v":9298900},{"d":"2009-02-03","o":20.76,"h":22.27,"l":20.67,"c":21.88,"v":6953200},{"d":"2009-02-04","o":21.99,"h":22.5,"l":21.34,"c":21.61,"v":6138400},{"d":"2009-02-05","o":21.38,"h":22.35,"l":21.05,"c":21.58,"v":7564600},{"d":"2009-02-06","o":22.03,"h":22.95,"l":21.3,"c":22.7,"v":7882800},{"d":"2009-02-09","o":22.86,"h":23.12,"l":22.03,"c":22.32,"v":5376800},{"d":"2009-02-10","o":22.08,"h":22.32,"l":20.42,"c":20.54,"v":10349100},{"d":"2009-02-11","o":20.75,"h":21.91,"l":20.63,"c":21.77,"v":6505000},{"d":"2009-02-12","o":20.63,"h":21.67,"l":20.48,"c":21.53,"v":7158600},{"d":"2009-02-13","o":21.39,"h":22.07,"l":21.15,"c":21.23,"v":6655500},{"d":"2009-02-17","o":20.11,"h":20.64,"l":19.12,"c":19.14,"v":9317500},{"d":"2009-02-18","o":19.63,"h":19.99,"l":18.89,"c":19.74,"v":7813900},{"d":"2009-02-19","o":19.88,"h":20.03,"l":17.94,"c":18.08,"v":8111800},{"d":"2009-02-20","o":17.8,"h":18.81,"l":17.26,"c":18.44,"v":10867400},{"d":"2009-02-23","o":18.79,"h":19,"l":16.98,"c":16.99,"v":7647200},{"d":"2009-02-24","o":16.77,"h":18.74,"l":16.55,"c":18.64,"v":9553200},{"d":"2009-02-25","o":18.11,"h":18.2,"l":16.82,"c":17.57,"v":9977000},{"d":"2009-02-26","o":18.3,"h":18.86,"l":17.78,"c":18.47,"v":10304700},{"d":"2009-02-27","o":18.08,"h":18.08,"l":16.69,"c":16.83,"v":10727200},{"d":"2009-03-02","o":16.59,"h":17.22,"l":16.25,"c":16.33,"v":10076700},{"d":"2009-03-03","o":16.33,"h":16.69,"l":15.2,"c":15.56,"v":7823600},{"d":"2009-03-04","o":15.72,"h":16.74,"l":15.03,"c":16.16,"v":7234400},{"d":"2009-03-05","o":15.68,"h":15.79,"l":14,"c":14.35,"v":9688400},{"d":"2009-03-06","o":14.53,"h":14.74,"l":13.85,"c":14.55,"v":7615300},{"d":"2009-03-09","o":14.29,"h":14.74,"l":13.77,"c":14.12,"v":7255000},{"d":"2009-03-10","o":14.68,"h":15.64,"l":13.99,"c":15.6,"v":9861400},{"d":"2009-03-11","o":15.6,"h":16,"l":14.83,"c":15.43,"v":7686000},{"d":"2009-03-12","o":15.35,"h":16.78,"l":14.75,"c":16.63,"v":8333700},{"d":"2009-03-13","o":16.78,"h":17,"l":15.82,"c":16.82,"v":6510300},{"d":"2009-03-16","o":17.07,"h":18.09,"l":16.6,"c":16.68,"v":7417900},{"d":"2009-03-17","o":16.63,"h":17.98,"l":16.37,"c":17.94,"v":6283300},{"d":"2009-03-18","o":17.78,"h":19.72,"l":17.22,"c":19.65,"v":11229900},{"d":"2009-03-19","o":19.92,"h":20.25,"l":18.63,"c":18.75,"v":10094700},{"d":"2009-03-20","o":18.91,"h":19.37,"l":18.5,"c":18.59,"v":8535400},{"d":"2009-03-23","o":19.28,"h":21.25,"l":19.14,"c":21.2,"v":9833400},{"d":"2009-03-24","o":20.5,"h":21.39,"l":19.58,"c":19.94,"v":8448000},{"d":"2009-03-25","o":19.89,"h":20.76,"l":18.83,"c":20,"v":8825700},{"d":"2009-03-26","o":20.32,"h":20.58,"l":19.44,"c":20.38,"v":8277100},{"d":"2009-03-27","o":19.92,"h":20.8,"l":19.61,"c":20.4,"v":6346600},{"d":"2009-03-30","o":19.62,"h":19.73,"l":18.43,"c":18.53,"v":10330000},{"d":"2009-03-31","o":18.75,"h":19.41,"l":18.25,"c":19.15,"v":10210300},{"d":"2009-04-01","o":18.85,"h":20.16,"l":18.5,"c":20.06,"v":6228900},{"d":"2009-04-02","o":20.74,"h":21.17,"l":20.49,"c":21.04,"v":9574300},{"d":"2009-04-03","o":20.97,"h":21.29,"l":20.41,"c":21.26,"v":5726400},{"d":"2009-04-06","o":20.89,"h":21.03,"l":20.22,"c":20.54,"v":5287600},{"d":"2009-04-07","o":20.06,"h":20.89,"l":19.91,"c":20.26,"v":4579400},{"d":"2009-04-08","o":20.9,"h":21.91,"l":20.9,"c":21.46,"v":6899200},{"d":"2009-04-09","o":21.9,"h":23.17,"l":21.28,"c":23.03,"v":10318700},{"d":"2009-04-13","o":22.43,"h":24.68,"l":22.35,"c":24.21,"v":9282700},{"d":"2009-04-14","o":23.35,"h":24.41,"l":22.8,"c":22.92,"v":11151500},{"d":"2009-04-15","o":22.67,"h":24.5,"l":22.24,"c":24.38,"v":7640400},{"d":"2009-04-16","o":24.5,"h":24.76,"l":23.24,"c":24,"v":6885900},{"d":"2009-04-17","o":23.91,"h":24.03,"l":22.11,"c":23.42,"v":11130900},{"d":"2009-04-20","o":22.72,"h":22.97,"l":21.18,"c":21.21,"v":8969500},{"d":"2009-04-21","o":20.63,"h":23.29,"l":20.63,"c":23.25,"v":8901900},{"d":"2009-04-22","o":22.52,"h":22.92,"l":21.6,"c":21.66,"v":7883700},{"d":"2009-04-23","o":21.88,"h":22.49,"l":21.31,"c":22.31,"v":5852100},{"d":"2009-04-24","o":22.44,"h":22.82,"l":21.66,"c":22.31,"v":7742100},{"d":"2009-04-27","o":21.81,"h":22.78,"l":21.71,"c":22.23,"v":4550300},{"d":"2009-04-28","o":21.75,"h":23.05,"l":21.46,"c":22.24,"v":4413900},{"d":"2009-04-29","o":22.32,"h":22.95,"l":22.12,"c":22.92,"v":6830500},{"d":"2009-04-30","o":23.2,"h":23.9,"l":22.74,"c":23.33,"v":7909000},{"d":"2009-05-01","o":22.86,"h":23.54,"l":22.64,"c":23.1,"v":4656500},{"d":"2009-05-04","o":23.39,"h":23.58,"l":22.41,"c":23.41,"v":11405000},{"d":"2009-05-05","o":23.18,"h":24.08,"l":22.85,"c":23.27,"v":5853100},{"d":"2009-05-06","o":23.74,"h":26.07,"l":23.2,"c":25.8,"v":12685800},{"d":"2009-05-07","o":26.05,"h":28.73,"l":26.05,"c":27.6,"v":26814100},{"d":"2009-05-08","o":25.98,"h":26.91,"l":24.1,"c":26.12,"v":18534300},{"d":"2009-05-11","o":25.19,"h":26.01,"l":24.49,"c":24.69,"v":10897100},{"d":"2009-05-12","o":24.71,"h":25.7,"l":24.11,"c":25.25,"v":8347400},{"d":"2009-05-13","o":24.85,"h":25.29,"l":24.05,"c":24.23,"v":7702200},{"d":"2009-05-14","o":24.02,"h":25.48,"l":23.88,"c":25.25,"v":6554300},{"d":"2009-05-15","o":25.65,"h":25.65,"l":24.11,"c":24.3,"v":6896000},{"d":"2009-05-18","o":24.79,"h":26,"l":24.14,"c":25.85,"v":7765300},{"d":"2009-05-19","o":25.69,"h":27.68,"l":25.6,"c":26.5,"v":10382400},{"d":"2009-05-20","o":26.95,"h":27.15,"l":25.59,"c":25.78,"v":6518600},{"d":"2009-05-21","o":25.31,"h":26.38,"l":25.25,"c":26.26,"v":5674600},{"d":"2009-05-22","o":26.37,"h":26.78,"l":25.84,"c":26.27,"v":4759400},{"d":"2009-05-26","o":26.17,"h":26.41,"l":25.77,"c":26.38,"v":7373000},{"d":"2009-05-27","o":26.3,"h":26.48,"l":24.77,"c":24.86,"v":7196400},{"d":"2009-05-28","o":25.07,"h":25.64,"l":24.88,"c":25.59,"v":6245000},{"d":"2009-05-29","o":25.59,"h":25.83,"l":25.02,"c":25.73,"v":5712000},{"d":"2009-06-01","o":25.86,"h":26.4,"l":25.54,"c":26.14,"v":6270300},{"d":"2009-06-02","o":26.18,"h":26.8,"l":26.04,"c":26.36,"v":5833400},{"d":"2009-06-03","o":26.13,"h":26.2,"l":25.45,"c":25.71,"v":4055200},{"d":"2009-06-04","o":25.76,"h":26.1,"l":25.51,"c":25.8,"v":6460100},{"d":"2009-06-05","o":26.01,"h":26.35,"l":25.02,"c":25.05,"v":6580100},{"d":"2009-06-08","o":25.39,"h":25.79,"l":25.24,"c":25.38,"v":6179600},{"d":"2009-06-09","o":25.54,"h":25.65,"l":25.02,"c":25.46,"v":4999100},{"d":"2009-06-10","o":25.17,"h":25.56,"l":24.81,"c":24.95,"v":5031700},{"d":"2009-06-11","o":24.91,"h":25.35,"l":24.82,"c":24.87,"v":4970200},{"d":"2009-06-12","o":24.87,"h":25.01,"l":24.6,"c":24.85,"v":3914300},{"d":"2009-06-15","o":24.56,"h":24.78,"l":24.33,"c":24.35,"v":4586900},{"d":"2009-06-16","o":24.52,"h":24.62,"l":23.64,"c":23.65,"v":5879500},{"d":"2009-06-17","o":23.57,"h":23.76,"l":23.19,"c":23.26,"v":5772400},{"d":"2009-06-18","o":23.36,"h":24.35,"l":23.21,"c":23.84,"v":7617700},{"d":"2009-06-19","o":23.97,"h":24.5,"l":23.9,"c":24.07,"v":4739700},{"d":"2009-06-22","o":23.72,"h":23.95,"l":23.12,"c":23.13,"v":5070700},{"d":"2009-06-23","o":23.25,"h":23.65,"l":23.11,"c":23.48,"v":4186000},{"d":"2009-06-24","o":23.65,"h":24.04,"l":23.55,"c":23.82,"v":4130600},{"d":"2009-06-25","o":23.65,"h":24.27,"l":23.22,"c":24.26,"v":4573200},{"d":"2009-06-26","o":24.06,"h":24.4,"l":23.9,"c":24.16,"v":3958400},{"d":"2009-06-29","o":24.03,"h":24.66,"l":23.87,"c":24.6,"v":3408000},{"d":"2009-06-30","o":24.58,"h":24.58,"l":23.96,"c":24.4,"v":3279800},{"d":"2009-07-01","o":24.48,"h":25.21,"l":24.17,"c":25.07,"v":5835600},{"d":"2009-07-02","o":24.87,"h":24.87,"l":24.02,"c":24.05,"v":5376800},{"d":"2009-07-06","o":24.11,"h":24.71,"l":24.02,"c":24.7,"v":5436000},{"d":"2009-07-07","o":24.71,"h":24.72,"l":23.84,"c":23.85,"v":4474700},{"d":"2009-07-08","o":23.85,"h":24.07,"l":23.02,"c":23.42,"v":7193500},{"d":"2009-07-09","o":23.69,"h":23.9,"l":23.25,"c":23.36,"v":3787800},{"d":"2009-07-10","o":23.2,"h":23.53,"l":22.82,"c":23.08,"v":3920700},{"d":"2009-07-13","o":23.34,"h":24.7,"l":23.27,"c":24.66,"v":7124000},{"d":"2009-07-14","o":24.5,"h":24.56,"l":23.9,"c":23.99,"v":4711200},{"d":"2009-07-15","o":24.2,"h":25.05,"l":24.2,"c":24.86,"v":6521600},{"d":"2009-07-16","o":24.76,"h":24.9,"l":24.23,"c":24.5,"v":4414700},{"d":"2009-07-17","o":24.47,"h":24.57,"l":24.1,"c":24.24,"v":4238900},{"d":"2009-07-20","o":24.4,"h":24.42,"l":24.08,"c":24.24,"v":3381400},{"d":"2009-07-21","o":24.34,"h":24.85,"l":24.32,"c":24.68,"v":4152300},{"d":"2009-07-22","o":24.35,"h":25.23,"l":24.2,"c":25.07,"v":3441200},{"d":"2009-07-23","o":25.01,"h":26.11,"l":25.01,"c":25.95,"v":4608700},{"d":"2009-07-24","o":25.73,"h":26.54,"l":25.6,"c":26.4,"v":3012400},{"d":"2009-07-27","o":26.49,"h":26.85,"l":26.29,"c":26.82,"v":3401600},{"d":"2009-07-28","o":26.57,"h":26.67,"l":26,"c":26.31,"v":3375100},{"d":"2009-07-29","o":26.18,"h":26.49,"l":25.99,"c":26.08,"v":2717300},{"d":"2009-07-30","o":26.25,"h":26.82,"l":26.08,"c":26.38,"v":3496500},{"d":"2009-07-31","o":26.36,"h":27.05,"l":26.25,"c":26.91,"v":3866000},{"d":"2009-08-03","o":27.37,"h":27.5,"l":27,"c":27.36,"v":3360800},{"d":"2009-08-04","o":27.29,"h":28.28,"l":27.22,"c":28.17,"v":4370500},{"d":"2009-08-05","o":28.31,"h":28.37,"l":27.58,"c":28.23,"v":5292900},{"d":"2009-08-06","o":27.54,"h":28.13,"l":26.94,"c":27.27,"v":8536200},{"d":"2009-08-07","o":27.45,"h":27.97,"l":27.18,"c":27.79,"v":6063600},{"d":"2009-08-10","o":27.66,"h":27.8,"l":26.88,"c":27.26,"v":3156300},{"d":"2009-08-11","o":27.18,"h":27.32,"l":26.66,"c":26.74,"v":4775300},{"d":"2009-08-12","o":27.52,"h":28.83,"l":27.32,"c":28.42,"v":7683800},{"d":"2009-08-13","o":28.75,"h":29.2,"l":28.2,"c":28.93,"v":5846200},{"d":"2009-08-14","o":28.86,"h":28.96,"l":28.2,"c":28.55,"v":3702800},{"d":"2009-08-17","o":27.94,"h":28.32,"l":27.4,"c":27.47,"v":4390300},{"d":"2009-08-18","o":27.58,"h":27.62,"l":27.06,"c":27.5,"v":3785200},{"d":"2009-08-19","o":27.25,"h":27.59,"l":26.85,"c":27.52,"v":2690200},{"d":"2009-08-20","o":27.46,"h":27.97,"l":27.21,"c":27.69,"v":3035000},{"d":"2009-08-21","o":28.22,"h":28.77,"l":27.85,"c":28.63,"v":3975700},{"d":"2009-08-24","o":28.82,"h":29.42,"l":28.57,"c":28.68,"v":3311500},{"d":"2009-08-25","o":28.92,"h":29.61,"l":28.9,"c":28.96,"v":3196700},{"d":"2009-08-26","o":28.96,"h":29.2,"l":28.4,"c":29.11,"v":3374800},{"d":"2009-08-27","o":28.82,"h":29.22,"l":28.42,"c":29.18,"v":3937500},{"d":"2009-08-28","o":29.34,"h":29.36,"l":28.84,"c":29.26,"v":3360600},{"d":"2009-08-31","o":28.89,"h":29.42,"l":28.8,"c":29.39,"v":3235000},{"d":"2009-09-01","o":29.22,"h":29.71,"l":28.12,"c":28.18,"v":7058700},{"d":"2009-09-02","o":28.01,"h":28.35,"l":27.75,"c":28.06,"v":3113000},{"d":"2009-09-03","o":28.23,"h":28.48,"l":27.84,"c":28.48,"v":3248200},{"d":"2009-09-04","o":28.61,"h":28.85,"l":28.03,"c":28.85,"v":2594800},{"d":"2009-09-08","o":29.15,"h":29.15,"l":28.32,"c":28.83,"v":4129300},{"d":"2009-09-09","o":28.81,"h":28.92,"l":28.47,"c":28.78,"v":4346700},{"d":"2009-09-10","o":28.66,"h":29.33,"l":28.29,"c":29.23,"v":3588800},{"d":"2009-09-11","o":28.55,"h":29.13,"l":28.29,"c":28.92,"v":4723600},{"d":"2009-09-14","o":28.64,"h":29.02,"l":28.3,"c":28.99,"v":2968300},{"d":"2009-09-15","o":28.98,"h":29.32,"l":28.8,"c":28.88,"v":4790800},{"d":"2009-09-16","o":28.97,"h":29.85,"l":28.59,"c":29.84,"v":5119700},{"d":"2009-09-17","o":29.8,"h":30.5,"l":29.6,"c":30.33,"v":7174600},{"d":"2009-09-18","o":30.79,"h":30.95,"l":30.51,"c":30.64,"v":6360300},{"d":"2009-09-21","o":30.36,"h":30.57,"l":30.1,"c":30.29,"v":3142600},{"d":"2009-09-22","o":30.61,"h":30.64,"l":30.01,"c":30.22,"v":3459300},{"d":"2009-09-23","o":30.17,"h":30.72,"l":29.75,"c":29.76,"v":3324900},{"d":"2009-09-24","o":29.7,"h":30.23,"l":29.08,"c":29.15,"v":4700500},{"d":"2009-09-25","o":29.02,"h":29.67,"l":28.98,"c":29.13,"v":3010000},{"d":"2009-09-28","o":30.14,"h":30.95,"l":29.55,"c":30.92,"v":5627700},{"d":"2009-09-29","o":31.08,"h":31.74,"l":30.8,"c":30.94,"v":4708300},{"d":"2009-09-30","o":31.11,"h":31.45,"l":30.5,"c":30.62,"v":6421900},{"d":"2009-10-01","o":30.7,"h":31.41,"l":30.38,"c":30.4,"v":7865900},{"d":"2009-10-02","o":29.97,"h":31.25,"l":29.79,"c":30.76,"v":5149400},{"d":"2009-10-05","o":31.06,"h":31.17,"l":30.58,"c":31.13,"v":4083100},{"d":"2009-10-06","o":31.29,"h":31.5,"l":30.75,"c":31.19,"v":4865600},{"d":"2009-10-07","o":31.02,"h":31.38,"l":30.77,"c":31.38,"v":2983800},{"d":"2009-10-08","o":31.59,"h":31.83,"l":31.34,"c":31.48,"v":3658400},{"d":"2009-10-09","o":31.5,"h":31.93,"l":31.32,"c":31.92,"v":2967600},{"d":"2009-10-12","o":32.03,"h":32.08,"l":31.46,"c":31.66,"v":3630900},{"d":"2009-10-13","o":31.56,"h":31.56,"l":30.68,"c":31.02,"v":5393600},{"d":"2009-10-14","o":31.49,"h":31.91,"l":31.09,"c":31.85,"v":6969600},{"d":"2009-10-15","o":31.55,"h":32.15,"l":31.37,"c":32.15,"v":4446200},{"d":"2009-10-16","o":31.63,"h":31.85,"l":31.14,"c":31.67,"v":5748100},{"d":"2009-10-19","o":31.72,"h":32.12,"l":31.62,"c":32.02,"v":3393700},{"d":"2009-10-20","o":32.05,"h":32.05,"l":31.27,"c":31.59,"v":3391500},{"d":"2009-10-21","o":31.37,"h":31.88,"l":30.89,"c":30.91,"v":3846800},{"d":"2009-10-22","o":30.94,"h":32.23,"l":30.87,"c":32.21,"v":4577000},{"d":"2009-10-23","o":32.18,"h":32.18,"l":31.32,"c":31.5,"v":5945400},{"d":"2009-10-26","o":31.44,"h":31.66,"l":30.17,"c":30.34,"v":7024700},{"d":"2009-10-27","o":30.36,"h":30.65,"l":29.8,"c":29.87,"v":4560200},{"d":"2009-10-28","o":29.7,"h":30.19,"l":29.27,"c":29.29,"v":3809100},{"d":"2009-10-29","o":29.67,"h":30.77,"l":29.52,"c":30.75,"v":4967500},{"d":"2009-10-30","o":30.63,"h":30.63,"l":29.32,"c":29.57,"v":5891400},{"d":"2009-11-02","o":29.73,"h":30.25,"l":29,"c":29.64,"v":3775700},{"d":"2009-11-03","o":29.48,"h":29.84,"l":29.17,"c":29.74,"v":3515400},{"d":"2009-11-04","o":30.06,"h":30.37,"l":29.52,"c":29.62,"v":4895600},{"d":"2009-11-05","o":29.17,"h":29.31,"l":27.66,"c":29.05,"v":10717800},{"d":"2009-11-06","o":28.6,"h":29.13,"l":28.57,"c":28.93,"v":3488400},{"d":"2009-11-09","o":28.98,"h":29.52,"l":28.84,"c":29.51,"v":6120900},{"d":"2009-11-10","o":29.44,"h":29.53,"l":28.98,"c":29.28,"v":5258600},{"d":"2009-11-11","o":29.53,"h":29.6,"l":29.18,"c":29.36,"v":4971000},{"d":"2009-11-12","o":29.33,"h":29.35,"l":28.79,"c":28.86,"v":4352900},{"d":"2009-11-13","o":28.86,"h":29.06,"l":28.57,"c":28.91,"v":4303800},{"d":"2009-11-16","o":29.1,"h":29.62,"l":29.05,"c":29.37,"v":4701300},{"d":"2009-11-17","o":29.34,"h":29.43,"l":28.97,"c":29.2,"v":2777400},{"d":"2009-11-18","o":29.21,"h":29.24,"l":28.9,"c":29.21,"v":3309600},{"d":"2009-11-19","o":29.03,"h":29.18,"l":28.52,"c":28.87,"v":3521300},{"d":"2009-11-20","o":28.56,"h":29.27,"l":28.5,"c":29.12,"v":4836400},{"d":"2009-11-23","o":29.5,"h":29.54,"l":29.1,"c":29.37,"v":3988300},{"d":"2009-11-24","o":29.26,"h":29.37,"l":28.97,"c":28.99,"v":3721300},{"d":"2009-11-25","o":29.01,"h":29.25,"l":28.8,"c":29.1,"v":4586000},{"d":"2009-11-27","o":28.42,"h":28.65,"l":28.07,"c":28.27,"v":2195500},{"d":"2009-11-30","o":28.32,"h":28.47,"l":27.91,"c":28.41,"v":5706200},{"d":"2009-12-01","o":28.77,"h":28.77,"l":28.4,"c":28.52,"v":3863600},{"d":"2009-12-02","o":28.56,"h":28.83,"l":28.41,"c":28.48,"v":2974400},{"d":"2009-12-03","o":28.63,"h":28.79,"l":28.12,"c":28.17,"v":3398500},{"d":"2009-12-04","o":28.56,"h":28.7,"l":27.91,"c":28.6,"v":5132400},{"d":"2009-12-07","o":28.49,"h":28.74,"l":28.24,"c":28.28,"v":3035300},{"d":"2009-12-08","o":28.09,"h":28.19,"l":27.72,"c":27.73,"v":5247200},{"d":"2009-12-09","o":27.72,"h":27.8,"l":27.52,"c":27.74,"v":4867900},{"d":"2009-12-10","o":27.97,"h":27.97,"l":27.74,"c":27.9,"v":4218800},{"d":"2009-12-11","o":28.09,"h":28.63,"l":27.97,"c":28.63,"v":5183800},{"d":"2009-12-14","o":28.76,"h":28.79,"l":28.51,"c":28.63,"v":4601700},{"d":"2009-12-15","o":28.45,"h":28.61,"l":28.27,"c":28.41,"v":3104100},{"d":"2009-12-16","o":28.53,"h":28.81,"l":28.44,"c":28.72,"v":3892200},{"d":"2009-12-17","o":28.44,"h":28.64,"l":28.21,"c":28.31,"v":4201800},{"d":"2009-12-18","o":28.37,"h":28.86,"l":28.37,"c":28.82,"v":6660600},{"d":"2009-12-21","o":28.95,"h":29.52,"l":28.95,"c":29.37,"v":4107900},{"d":"2009-12-22","o":29.31,"h":29.79,"l":29.25,"c":29.61,"v":3057300},{"d":"2009-12-23","o":29.58,"h":30.15,"l":29.45,"c":30.11,"v":3381200},{"d":"2009-12-24","o":30.17,"h":30.43,"l":30.13,"c":30.23,"v":1114900},{"d":"2009-12-28","o":30.22,"h":30.35,"l":30.06,"c":30.35,"v":2138000},{"d":"2009-12-29","o":30.45,"h":30.5,"l":30.14,"c":30.33,"v":2486200},{"d":"2009-12-30","o":30.14,"h":30.58,"l":30.12,"c":30.53,"v":1860900},{"d":"2009-12-31","o":30.54,"h":30.76,"l":30.01,"c":30.04,"v":2045300},{"d":"2010-01-04","o":30.36,"h":30.51,"l":30.09,"c":30.41,"v":2631000},{"d":"2010-01-05","o":30.48,"h":30.97,"l":30.14,"c":30.91,"v":5342100},{"d":"2010-01-06","o":30.9,"h":30.98,"l":30.69,"c":30.92,"v":3399500},{"d":"2010-01-07","o":30.85,"h":31.16,"l":30.61,"c":31.08,"v":3694900},{"d":"2010-01-08","o":30.89,"h":31.29,"l":30.79,"c":31.21,"v":2806800},{"d":"2010-01-11","o":31.34,"h":31.44,"l":31.04,"c":31.21,"v":2168200},{"d":"2010-01-12","o":31.44,"h":31.73,"l":31.1,"c":31.18,"v":5354300},{"d":"2010-01-13","o":31.19,"h":31.68,"l":31.19,"c":31.46,"v":3517200},{"d":"2010-01-14","o":31.35,"h":31.73,"l":31.05,"c":31.64,"v":3368900},{"d":"2010-01-15","o":31.56,"h":31.56,"l":30.68,"c":30.91,"v":4696600},{"d":"2010-01-19","o":30.8,"h":31.43,"l":30.6,"c":31.39,"v":3008800},{"d":"2010-01-20","o":31.23,"h":31.23,"l":30.69,"c":31.22,"v":3577200},{"d":"2010-01-21","o":31.16,"h":31.43,"l":30.43,"c":30.83,"v":4900800},{"d":"2010-01-22","o":30.83,"h":31.04,"l":29.92,"c":29.98,"v":7059000},{"d":"2010-01-25","o":30.33,"h":30.63,"l":29.93,"c":30.35,"v":4136900},{"d":"2010-01-26","o":30.28,"h":31.07,"l":30.1,"c":30.28,"v":4427200},{"d":"2010-01-27","o":30.22,"h":30.54,"l":29.75,"c":30.28,"v":5202500},{"d":"2010-01-28","o":30.52,"h":30.52,"l":29.69,"c":29.95,"v":2919000},{"d":"2010-01-29","o":30.13,"h":30.38,"l":29.86,"c":29.93,"v":2893600},{"d":"2010-02-01","o":30.11,"h":30.26,"l":29.73,"c":29.95,"v":2324400},{"d":"2010-02-02","o":29.85,"h":30.55,"l":29.85,"c":30.52,"v":2854600},{"d":"2010-02-03","o":30.36,"h":30.36,"l":29.61,"c":29.83,"v":4372700},{"d":"2010-02-04","o":29.63,"h":29.81,"l":28.69,"c":28.69,"v":6428100},{"d":"2010-02-05","o":28.69,"h":29.01,"l":28.13,"c":28.91,"v":5576600},{"d":"2010-02-08","o":28.84,"h":28.85,"l":28.32,"c":28.36,"v":2845000},{"d":"2010-02-09","o":28.64,"h":28.79,"l":28.23,"c":28.73,"v":2813600},{"d":"2010-02-10","o":28.73,"h":28.82,"l":28.31,"c":28.6,"v":3970200},{"d":"2010-02-11","o":28.56,"h":29.84,"l":28.24,"c":29.41,"v":5967700},{"d":"2010-02-12","o":29.24,"h":29.59,"l":29.06,"c":29.53,"v":5884500},{"d":"2010-02-16","o":30.02,"h":30.56,"l":29.85,"c":30.52,"v":5622600},{"d":"2010-02-17","o":30.7,"h":30.75,"l":30.47,"c":30.69,"v":4745500},{"d":"2010-02-18","o":30.56,"h":31.3,"l":30.56,"c":31.25,"v":4801300},{"d":"2010-02-19","o":31.07,"h":31.28,"l":30.87,"c":31.22,"v":4879900},{"d":"2010-02-22","o":31.22,"h":31.48,"l":31.02,"c":31.41,"v":3692400},{"d":"2010-02-23","o":31.29,"h":31.62,"l":31.06,"c":31.18,"v":5503500},{"d":"2010-02-24","o":31.18,"h":31.3,"l":31,"c":31.28,"v":4225600},{"d":"2010-02-25","o":30.83,"h":31.31,"l":30.65,"c":31.3,"v":4250500},{"d":"2010-02-26","o":31.21,"h":31.4,"l":30.95,"c":31.25,"v":3983700},{"d":"2010-03-01","o":31.25,"h":31.69,"l":31.24,"c":31.57,"v":4535000},{"d":"2010-03-02","o":31.66,"h":32.18,"l":31.62,"c":32.02,"v":5472100},{"d":"2010-03-03","o":32.07,"h":32.3,"l":31.93,"c":31.99,"v":4420400},{"d":"2010-03-04","o":32.07,"h":32.09,"l":31.82,"c":31.94,"v":5962100},{"d":"2010-03-05","o":32.14,"h":32.25,"l":31.84,"c":32.14,"v":4967600},{"d":"2010-03-08","o":32.11,"h":32.24,"l":31.96,"c":31.99,"v":4463800},{"d":"2010-03-09","o":31.82,"h":31.96,"l":31.73,"c":31.87,"v":4049600},{"d":"2010-03-10","o":31.65,"h":31.75,"l":31.34,"c":31.6,"v":4295300},{"d":"2010-03-11","o":31.5,"h":31.83,"l":31.36,"c":31.78,"v":3010600},{"d":"2010-03-12","o":31.96,"h":32.01,"l":31.36,"c":31.47,"v":4125800},{"d":"2010-03-15","o":31.35,"h":31.42,"l":30.67,"c":30.93,"v":7307800},{"d":"2010-03-16","o":30.96,"h":31.03,"l":30.7,"c":31.02,"v":4792600},{"d":"2010-03-17","o":31.18,"h":31.55,"l":31.01,"c":31.27,"v":5769500},{"d":"2010-03-18","o":31.28,"h":31.43,"l":30.99,"c":31.38,"v":4156200},{"d":"2010-03-19","o":31.26,"h":31.49,"l":31.07,"c":31.26,"v":5370200},{"d":"2010-03-22","o":31.02,"h":31.24,"l":30.91,"c":31.08,"v":5241400},{"d":"2010-03-23","o":31.07,"h":31.44,"l":30.96,"c":31.44,"v":2925000},{"d":"2010-03-24","o":31.28,"h":31.48,"l":31.09,"c":31.33,"v":3228100},{"d":"2010-03-25","o":31.52,"h":31.97,"l":31.32,"c":31.56,"v":5614700},{"d":"2010-03-26","o":31.67,"h":32.48,"l":31.66,"c":32.2,"v":6639500},{"d":"2010-03-29","o":32.38,"h":32.46,"l":32.16,"c":32.26,"v":3419500},{"d":"2010-03-30","o":32.22,"h":32.25,"l":31.94,"c":32.06,"v":2404300},{"d":"2010-03-31","o":31.95,"h":32.35,"l":31.86,"c":32.31,"v":3573000},{"d":"2010-04-01","o":32.44,"h":32.66,"l":32.29,"c":32.49,"v":2893500},{"d":"2010-04-05","o":32.77,"h":32.77,"l":32.42,"c":32.63,"v":2285500},{"d":"2010-04-06","o":32.58,"h":32.74,"l":32.37,"c":32.62,"v":3026200},{"d":"2010-04-07","o":32.52,"h":33.12,"l":32.43,"c":32.77,"v":3948400},{"d":"2010-04-08","o":32.76,"h":33.13,"l":32.53,"c":33.1,"v":4685400},{"d":"2010-04-09","o":33.16,"h":33.33,"l":32.8,"c":32.97,"v":3045600},{"d":"2010-04-12","o":33.15,"h":33.18,"l":32.9,"c":33.04,"v":2390500},{"d":"2010-04-13","o":32.92,"h":33.26,"l":32.92,"c":33.06,"v":4307600},{"d":"2010-04-14","o":33.26,"h":34.48,"l":33.2,"c":34.33,"v":8755800},{"d":"2010-04-15","o":34.33,"h":34.44,"l":33.97,"c":34.3,"v":4530600},{"d":"2010-04-16","o":34.16,"h":34.53,"l":33.49,"c":33.85,"v":8637200},{"d":"2010-04-19","o":33.62,"h":34.31,"l":33.11,"c":34.19,"v":7697200},{"d":"2010-04-20","o":34.5,"h":35.51,"l":34.21,"c":35.43,"v":10241700},{"d":"2010-04-21","o":35.39,"h":35.46,"l":34.56,"c":34.89,"v":5969900},{"d":"2010-04-22","o":34.61,"h":35.19,"l":34.37,"c":35.17,"v":4905900},{"d":"2010-04-23","o":34.97,"h":35.25,"l":34.8,"c":35.19,"v":4811300},{"d":"2010-04-26","o":35.19,"h":35.29,"l":34.74,"c":34.8,"v":4783800},{"d":"2010-04-27","o":34.54,"h":34.54,"l":33.19,"c":33.27,"v":7799800},{"d":"2010-04-28","o":33.57,"h":34.19,"l":33.5,"c":33.77,"v":6624900},{"d":"2010-04-29","o":33.95,"h":34.28,"l":32.67,"c":33.27,"v":11904400},{"d":"2010-04-30","o":33.15,"h":33.45,"l":32.58,"c":32.67,"v":5986100},{"d":"2010-05-03","o":32.96,"h":33.41,"l":32.86,"c":33.04,"v":3824600},{"d":"2010-05-04","o":32.68,"h":32.69,"l":31.91,"c":32.08,"v":8419200},{"d":"2010-05-05","o":31.61,"h":32.95,"l":31.61,"c":32.69,"v":13110300},{"d":"2010-05-06","o":32.54,"h":33.04,"l":31.01,"c":32.06,"v":9836500},{"d":"2010-05-07","o":31.9,"h":32.66,"l":31.53,"c":31.8,"v":8952900},{"d":"2010-05-10","o":33.36,"h":33.36,"l":32.5,"c":33.32,"v":6275300},{"d":"2010-05-11","o":32.87,"h":33.25,"l":32.66,"c":32.75,"v":6094600},{"d":"2010-05-12","o":32.92,"h":33.2,"l":32.87,"c":33.11,"v":5169100},{"d":"2010-05-13","o":33.08,"h":33.08,"l":32.54,"c":32.56,"v":4349000},{"d":"2010-05-14","o":32.25,"h":32.38,"l":31.62,"c":31.87,"v":4684000},{"d":"2010-05-17","o":31.86,"h":32.1,"l":31.38,"c":31.99,"v":4593200},{"d":"2010-05-18","o":32.18,"h":32.34,"l":31.28,"c":31.38,"v":4254900},{"d":"2010-05-19","o":31.07,"h":31.65,"l":30.9,"c":31.38,"v":5459800},{"d":"2010-05-20","o":30.8,"h":31,"l":30.02,"c":30.07,"v":7285600},{"d":"2010-05-21","o":29.51,"h":30.6,"l":29.47,"c":30.54,"v":5876300},{"d":"2010-05-24","o":30.62,"h":30.62,"l":29.81,"c":29.84,"v":4502000},{"d":"2010-05-25","o":29.24,"h":30.04,"l":28.83,"c":30.04,"v":4782100},{"d":"2010-05-26","o":30.27,"h":30.27,"l":29.46,"c":29.53,"v":3848500},{"d":"2010-05-27","o":30.02,"h":30.79,"l":29.96,"c":30.77,"v":4012800},{"d":"2010-05-28","o":30.68,"h":31.02,"l":30.4,"c":30.63,"v":4499300},{"d":"2010-06-01","o":30.34,"h":30.57,"l":29.66,"c":29.66,"v":4388100},{"d":"2010-06-02","o":29.78,"h":30.23,"l":29.6,"c":30.22,"v":5564800},{"d":"2010-06-03","o":30.38,"h":30.48,"l":29.96,"c":30.17,"v":3403500},{"d":"2010-06-04","o":29.62,"h":29.77,"l":28.86,"c":28.94,"v":5398600},{"d":"2010-06-07","o":29.07,"h":29.39,"l":28.66,"c":28.67,"v":4490700},{"d":"2010-06-08","o":28.79,"h":29.26,"l":28.41,"c":29.25,"v":4775900},{"d":"2010-06-09","o":29.31,"h":29.49,"l":28.76,"c":28.85,"v":3904000},{"d":"2010-06-10","o":29.19,"h":29.85,"l":29.03,"c":29.8,"v":4426600},{"d":"2010-06-11","o":29.59,"h":29.99,"l":29.23,"c":29.98,"v":2747800},{"d":"2010-06-14","o":30.21,"h":30.55,"l":29.93,"c":29.95,"v":3425100},{"d":"2010-06-15","o":30.13,"h":30.72,"l":29.92,"c":30.67,"v":3133100},{"d":"2010-06-16","o":30.49,"h":30.51,"l":30.12,"c":30.22,"v":4537900},{"d":"2010-06-17","o":30.33,"h":30.37,"l":29.87,"c":30.06,"v":5162100},{"d":"2010-06-18","o":30.17,"h":30.61,"l":30.04,"c":30.54,"v":4636400},{"d":"2010-06-21","o":30.84,"h":30.93,"l":30.11,"c":30.27,"v":3675100},{"d":"2010-06-22","o":30.26,"h":31.04,"l":30.2,"c":30.55,"v":6784500},{"d":"2010-06-23","o":30.53,"h":30.67,"l":30.17,"c":30.45,"v":6765400},{"d":"2010-06-24","o":30.25,"h":30.35,"l":29.5,"c":29.57,"v":5300000},{"d":"2010-06-25","o":29.79,"h":30.85,"l":29.43,"c":30.83,"v":9614800},{"d":"2010-06-28","o":30.82,"h":30.94,"l":29.93,"c":30,"v":4831700},{"d":"2010-06-29","o":29.65,"h":29.7,"l":28.83,"c":29.01,"v":6005600},{"d":"2010-06-30","o":29.11,"h":29.28,"l":28.68,"c":28.73,"v":5248400},{"d":"2010-07-01","o":28.87,"h":28.87,"l":27.97,"c":28.39,"v":6115400},{"d":"2010-07-02","o":28.63,"h":28.84,"l":28.01,"c":28.28,"v":3330100},{"d":"2010-07-06","o":28.61,"h":28.8,"l":27.69,"c":27.93,"v":4988300},{"d":"2010-07-07","o":27.92,"h":28.89,"l":27.82,"c":28.81,"v":5268100},{"d":"2010-07-08","o":28.89,"h":29.29,"l":28.86,"c":29.21,"v":3354300},{"d":"2010-07-09","o":29.35,"h":29.48,"l":29.14,"c":29.44,"v":2773600},{"d":"2010-07-12","o":29.33,"h":29.33,"l":28.96,"c":29.11,"v":3656200},{"d":"2010-07-13","o":29.31,"h":29.55,"l":29.18,"c":29.32,"v":4162900},{"d":"2010-07-14","o":29.14,"h":29.38,"l":28.78,"c":29,"v":5845300},{"d":"2010-07-15","o":29.01,"h":29.01,"l":28.48,"c":28.88,"v":4955500},{"d":"2010-07-16","o":28.58,"h":28.71,"l":27.75,"c":27.83,"v":7322100},{"d":"2010-07-19","o":27.93,"h":28.06,"l":27.52,"c":27.9,"v":3760300},{"d":"2010-07-20","o":27.44,"h":28.31,"l":27.25,"c":28.27,"v":3907900},{"d":"2010-07-21","o":28.47,"h":28.54,"l":27.4,"c":27.43,"v":4480800},{"d":"2010-07-22","o":27.39,"h":28.07,"l":27.28,"c":28.06,"v":5828700},{"d":"2010-07-23","o":28.05,"h":28.52,"l":27.78,"c":28.28,"v":5192300},{"d":"2010-07-26","o":28.18,"h":28.45,"l":27.93,"c":28.33,"v":3919300},{"d":"2010-07-27","o":28.6,"h":28.79,"l":28.38,"c":28.61,"v":5739400},{"d":"2010-07-28","o":28.55,"h":28.61,"l":28.22,"c":28.25,"v":4150800},{"d":"2010-07-29","o":28.4,"h":28.83,"l":27.87,"c":28.25,"v":5635300},{"d":"2010-07-30","o":27.94,"h":28.45,"l":27.76,"c":28.24,"v":3922900},{"d":"2010-08-02","o":28.66,"h":28.9,"l":28.54,"c":28.83,"v":4613200},{"d":"2010-08-03","o":28.8,"h":28.92,"l":28.49,"c":28.55,"v":5120500},{"d":"2010-08-04","o":28.63,"h":28.83,"l":28.43,"c":28.61,"v":8532600},{"d":"2010-08-05","o":29.33,"h":29.61,"l":28.58,"c":29.41,"v":9532400},{"d":"2010-08-06","o":29.19,"h":29.55,"l":28.62,"c":28.98,"v":6047600},{"d":"2010-08-09","o":29.16,"h":29.64,"l":29.08,"c":29.63,"v":5274100},{"d":"2010-08-10","o":29.43,"h":29.64,"l":28.85,"c":29.42,"v":3667300},{"d":"2010-08-11","o":28.99,"h":29.01,"l":28.2,"c":28.22,"v":5698100},{"d":"2010-08-12","o":27.89,"h":28.3,"l":27.82,"c":28.22,"v":3968100},{"d":"2010-08-13","o":28.16,"h":28.49,"l":28.04,"c":28.1,"v":3240800},{"d":"2010-08-16","o":27.93,"h":27.97,"l":27.64,"c":27.94,"v":4369700},{"d":"2010-08-17","o":28.14,"h":28.32,"l":27.86,"c":28.24,"v":3872100},{"d":"2010-08-18","o":28.3,"h":28.56,"l":27.97,"c":28.36,"v":2533000},{"d":"2010-08-19","o":28.22,"h":28.25,"l":27.78,"c":28.04,"v":4293600},{"d":"2010-08-20","o":27.81,"h":28.03,"l":27.53,"c":27.75,"v":3541000},{"d":"2010-08-23","o":27.69,"h":28.08,"l":27.62,"c":27.91,"v":3544100},{"d":"2010-08-24","o":27.62,"h":27.88,"l":27.42,"c":27.52,"v":3585700},{"d":"2010-08-25","o":27.33,"h":27.93,"l":27.04,"c":27.82,"v":3958600},{"d":"2010-08-26","o":28.01,"h":28.04,"l":27.35,"c":27.41,"v":3714000},{"d":"2010-08-27","o":27.47,"h":27.99,"l":27.1,"c":27.99,"v":3536600},{"d":"2010-08-30","o":27.84,"h":27.96,"l":27.23,"c":27.26,"v":3290400},{"d":"2010-08-31","o":27.11,"h":27.71,"l":26.86,"c":27.6,"v":4268700},{"d":"2010-09-01","o":27.93,"h":28.68,"l":27.66,"c":28.67,"v":5521100},{"d":"2010-09-02","o":28.63,"h":28.68,"l":28.35,"c":28.62,"v":3144300},{"d":"2010-09-03","o":28.83,"h":29.45,"l":28.75,"c":29.42,"v":4135700},{"d":"2010-09-07","o":29.17,"h":29.22,"l":28.69,"c":28.7,"v":3063000},{"d":"2010-09-08","o":28.8,"h":29.15,"l":28.8,"c":29.1,"v":3880200},{"d":"2010-09-09","o":29.5,"h":29.59,"l":29.24,"c":29.45,"v":3236700},{"d":"2010-09-10","o":29.88,"h":29.93,"l":29.48,"c":29.87,"v":3503700},{"d":"2010-09-13","o":30.21,"h":30.33,"l":30.04,"c":30.29,"v":4655100},{"d":"2010-09-14","o":30.25,"h":30.46,"l":30.02,"c":30.27,"v":4196500},{"d":"2010-09-15","o":30.05,"h":30.61,"l":29.99,"c":30.49,"v":3364300},{"d":"2010-09-16","o":30.33,"h":30.87,"l":30.26,"c":30.85,"v":5269900},{"d":"2010-09-17","o":30.92,"h":31.19,"l":30.88,"c":30.99,"v":5468200},{"d":"2010-09-20","o":31.02,"h":31.54,"l":30.89,"c":31.51,"v":4463900},{"d":"2010-09-21","o":31.5,"h":31.56,"l":31.14,"c":31.33,"v":4500800},{"d":"2010-09-22","o":31.18,"h":31.22,"l":30.88,"c":30.96,"v":4567700},{"d":"2010-09-23","o":30.77,"h":30.99,"l":30.41,"c":30.45,"v":3794600},{"d":"2010-09-24","o":30.81,"h":31.61,"l":30.71,"c":31.6,"v":5346600},{"d":"2010-09-27","o":31.5,"h":31.69,"l":31.34,"c":31.4,"v":4544000},{"d":"2010-09-28","o":31.62,"h":32.27,"l":31.33,"c":32.16,"v":7298000},{"d":"2010-09-29","o":32.14,"h":32.15,"l":31.4,"c":31.55,"v":5873900},{"d":"2010-09-30","o":31.76,"h":32.36,"l":31.54,"c":31.55,"v":5861400},{"d":"2010-10-01","o":31.89,"h":32.03,"l":31.31,"c":31.57,"v":4375100},{"d":"2010-10-04","o":31.95,"h":32.07,"l":31.52,"c":31.7,"v":3764200},{"d":"2010-10-05","o":32.04,"h":32.49,"l":31.54,"c":32.38,"v":4820800},{"d":"2010-10-06","o":32.3,"h":32.36,"l":31.84,"c":32.12,"v":3589900},{"d":"2010-10-07","o":32.22,"h":32.47,"l":32.07,"c":32.2,"v":3172100},{"d":"2010-10-08","o":32.31,"h":32.54,"l":32.19,"c":32.42,"v":2711800},{"d":"2010-10-11","o":32.4,"h":32.57,"l":32.36,"c":32.43,"v":1601600},{"d":"2010-10-12","o":32.39,"h":32.62,"l":32.13,"c":32.52,"v":3280400},{"d":"2010-10-13","o":32.86,"h":33.21,"l":32.76,"c":32.94,"v":4528600},{"d":"2010-10-14","o":32.8,"h":33.29,"l":32.5,"c":32.67,"v":4247700},{"d":"2010-10-15","o":32.84,"h":32.97,"l":32.32,"c":32.43,"v":5500100},{"d":"2010-10-18","o":32.4,"h":32.61,"l":32.39,"c":32.56,"v":5567000},{"d":"2010-10-19","o":32.14,"h":32.56,"l":31.95,"c":32.2,"v":6193000},{"d":"2010-10-20","o":32.32,"h":32.79,"l":32.25,"c":32.6,"v":5406300},{"d":"2010-10-21","o":32.71,"h":33.01,"l":32.32,"c":32.56,"v":4387300},{"d":"2010-10-22","o":32.66,"h":32.93,"l":32.58,"c":32.79,"v":2610800},{"d":"2010-10-25","o":32.96,"h":33.29,"l":32.71,"c":33.11,"v":5292000},{"d":"2010-10-26","o":32.87,"h":33.08,"l":32.62,"c":32.67,"v":5208200},{"d":"2010-10-27","o":32.42,"h":32.74,"l":32.26,"c":32.48,"v":5080900},{"d":"2010-10-28","o":31,"h":31.16,"l":30.13,"c":30.43,"v":12966400},{"d":"2010-10-29","o":30.28,"h":30.51,"l":30,"c":30.49,"v":8706500},{"d":"2010-11-01","o":30.56,"h":30.76,"l":29.91,"c":30.18,"v":6330100},{"d":"2010-11-02","o":30.4,"h":30.42,"l":30.04,"c":30.31,"v":3781100},{"d":"2010-11-03","o":30.46,"h":30.52,"l":29.62,"c":29.97,"v":5744700},{"d":"2010-11-04","o":30.28,"h":31.24,"l":30.22,"c":31.18,"v":7777600},{"d":"2010-11-05","o":31.13,"h":31.36,"l":30.86,"c":31.27,"v":4737600},{"d":"2010-11-08","o":31.11,"h":31.27,"l":30.76,"c":31.03,"v":5294600},{"d":"2010-11-09","o":31.05,"h":31.1,"l":30.16,"c":30.28,"v":5915000},{"d":"2010-11-10","o":30.44,"h":31.08,"l":30.42,"c":31.06,"v":8245900},{"d":"2010-11-11","o":30.87,"h":30.98,"l":30.57,"c":30.63,"v":4702100},{"d":"2010-11-12","o":30.45,"h":30.51,"l":30.01,"c":30.18,"v":4258800},{"d":"2010-11-15","o":30.38,"h":30.71,"l":30.35,"c":30.47,"v":3907900},{"d":"2010-11-16","o":30.29,"h":30.44,"l":29.68,"c":29.84,"v":8638500},{"d":"2010-11-17","o":29.92,"h":30.05,"l":29.69,"c":29.85,"v":7218300},{"d":"2010-11-18","o":30.18,"h":30.5,"l":30.05,"c":30.22,"v":4398300},{"d":"2010-11-19","o":30.14,"h":30.47,"l":30.08,"c":30.33,"v":4444700},{"d":"2010-11-22","o":30.16,"h":30.19,"l":29.66,"c":30,"v":4331100},{"d":"2010-11-23","o":29.65,"h":29.81,"l":29.5,"c":29.54,"v":4204600},{"d":"2010-11-24","o":29.7,"h":29.85,"l":29.66,"c":29.8,"v":3214600},{"d":"2010-11-26","o":29.43,"h":29.61,"l":29.31,"c":29.33,"v":1764900},{"d":"2010-11-29","o":29.19,"h":29.44,"l":29,"c":29.36,"v":4230900},{"d":"2010-11-30","o":29.16,"h":29.42,"l":29.07,"c":29.11,"v":3652500},{"d":"2010-12-01","o":29.53,"h":30,"l":29.52,"c":29.95,"v":3695900},{"d":"2010-12-02","o":29.98,"h":30.38,"l":29.84,"c":30.31,"v":4672600},{"d":"2010-12-03","o":30.22,"h":30.41,"l":29.89,"c":30.31,"v":3918900},{"d":"2010-12-06","o":30.29,"h":30.4,"l":30.06,"c":30.17,"v":3048700},{"d":"2010-12-07","o":30.5,"h":30.59,"l":30.23,"c":30.45,"v":3887100},{"d":"2010-12-08","o":30.44,"h":30.66,"l":30.26,"c":30.48,"v":4380300},{"d":"2010-12-09","o":30.61,"h":30.73,"l":30.36,"c":30.52,"v":3334800},{"d":"2010-12-10","o":30.4,"h":30.99,"l":30.34,"c":30.94,"v":3033600},{"d":"2010-12-13","o":31,"h":31.22,"l":30.84,"c":31.04,"v":2485700},{"d":"2010-12-14","o":31.1,"h":31.23,"l":30.88,"c":30.95,"v":2890500},{"d":"2010-12-15","o":30.83,"h":31.09,"l":30.74,"c":30.76,"v":4226900},{"d":"2010-12-16","o":30.86,"h":31.31,"l":30.71,"c":31.23,"v":3171100},{"d":"2010-12-17","o":31.22,"h":31.42,"l":30.94,"c":31.31,"v":4418700},{"d":"2010-12-20","o":31.33,"h":31.52,"l":31.18,"c":31.34,"v":2984500},{"d":"2010-12-21","o":31.42,"h":31.96,"l":31.34,"c":31.87,"v":3597700},{"d":"2010-12-22","o":31.84,"h":32.21,"l":31.79,"c":31.97,"v":2615900},{"d":"2010-12-23","o":31.89,"h":32,"l":31.74,"c":31.94,"v":2581700},{"d":"2010-12-27","o":31.79,"h":32.2,"l":31.19,"c":32.09,"v":2122000},{"d":"2010-12-28","o":32.09,"h":32.13,"l":31.8,"c":32,"v":1561300},{"d":"2010-12-29","o":32.07,"h":32.08,"l":31.88,"c":31.91,"v":2269000},{"d":"2010-12-30","o":31.81,"h":31.93,"l":31.61,"c":31.8,"v":1873200},{"d":"2010-12-31","o":31.74,"h":32.06,"l":31.66,"c":31.88,"v":1788300},{"d":"2011-01-03","o":32.22,"h":32.5,"l":32.03,"c":32.23,"v":3824800},{"d":"2011-01-04","o":32.24,"h":32.24,"l":31.65,"c":31.91,"v":3636800},{"d":"2011-01-05","o":31.73,"h":32.08,"l":31.7,"c":31.86,"v":4190500},{"d":"2011-01-06","o":31.84,"h":31.9,"l":31.39,"c":31.5,"v":3956400},{"d":"2011-01-07","o":31.59,"h":31.65,"l":31.12,"c":31.29,"v":3613000},{"d":"2011-01-10","o":31.08,"h":31.13,"l":30.68,"c":30.99,"v":4163700},{"d":"2011-01-11","o":30.98,"h":31.4,"l":30.75,"c":31.13,"v":4291100},{"d":"2011-01-12","o":31.26,"h":31.55,"l":30.71,"c":30.81,"v":6884300},{"d":"2011-01-13","o":30.86,"h":30.86,"l":30.43,"c":30.68,"v":4480000},{"d":"2011-01-14","o":30.59,"h":30.86,"l":30.53,"c":30.71,"v":4722700},{"d":"2011-01-18","o":30.75,"h":31.1,"l":30.63,"c":30.93,"v":3723000},{"d":"2011-01-19","o":30.85,"h":30.9,"l":30.49,"c":30.58,"v":2883700},{"d":"2011-01-20","o":30.56,"h":31.5,"l":30.56,"c":31.3,"v":6956100},{"d":"2011-01-21","o":31.42,"h":31.58,"l":31.07,"c":31.35,"v":4048200},{"d":"2011-01-24","o":31.34,"h":31.49,"l":31.1,"c":31.28,"v":3478200},{"d":"2011-01-25","o":31.26,"h":32.3,"l":31.26,"c":31.79,"v":7278300},{"d":"2011-01-26","o":31.82,"h":31.94,"l":31.63,"c":31.68,"v":3484900},{"d":"2011-01-27","o":31.72,"h":31.93,"l":31.6,"c":31.89,"v":2766000},{"d":"2011-01-28","o":31.8,"h":32,"l":31.11,"c":31.15,"v":4828100},{"d":"2011-01-31","o":31.32,"h":31.44,"l":31.01,"c":31.14,"v":3091700},{"d":"2011-02-01","o":31.41,"h":31.76,"l":31.26,"c":31.6,"v":3345000},{"d":"2011-02-02","o":31.49,"h":31.54,"l":31.04,"c":31.13,"v":3549700},{"d":"2011-02-03","o":31.1,"h":31.48,"l":30.7,"c":31.22,"v":4603400},{"d":"2011-02-04","o":31.31,"h":31.35,"l":31.02,"c":31.35,"v":3411200},{"d":"2011-02-07","o":31.51,"h":31.88,"l":31.36,"c":31.88,"v":4745900},{"d":"2011-02-08","o":31.89,"h":32.56,"l":31.67,"c":32.56,"v":5720200},{"d":"2011-02-09","o":32.39,"h":32.61,"l":32.15,"c":32.36,"v":5126900},{"d":"2011-02-10","o":30.75,"h":31.44,"l":30.68,"c":31.2,"v":14257500},{"d":"2011-02-11","o":31.01,"h":31.66,"l":30.98,"c":31.39,"v":5363500},{"d":"2011-02-14","o":31.32,"h":31.35,"l":30.93,"c":30.96,"v":5723200},{"d":"2011-02-15","o":30.86,"h":30.93,"l":30.47,"c":30.54,"v":7329000},{"d":"2011-02-16","o":30.7,"h":31.05,"l":30.61,"c":30.9,"v":4890300},{"d":"2011-02-17","o":30.67,"h":31.67,"l":30.6,"c":31.61,"v":7583000},{"d":"2011-02-18","o":31.68,"h":32.11,"l":31.41,"c":32.11,"v":6792200},{"d":"2011-02-22","o":31.77,"h":32,"l":31.54,"c":31.74,"v":5833800},{"d":"2011-02-23","o":31.7,"h":32.16,"l":31.46,"c":31.5,"v":4808900},{"d":"2011-02-24","o":31.56,"h":31.64,"l":30.81,"c":31.08,"v":5097700},{"d":"2011-02-25","o":31.14,"h":31.52,"l":31.14,"c":31.48,"v":2714400},{"d":"2011-02-28","o":31.54,"h":31.81,"l":31.43,"c":31.78,"v":3581300},{"d":"2011-03-01","o":31.83,"h":31.93,"l":31.43,"c":31.44,"v":5141700},{"d":"2011-03-02","o":31.32,"h":31.49,"l":31.18,"c":31.3,"v":4644000},{"d":"2011-03-03","o":31.53,"h":31.99,"l":31.53,"c":31.88,"v":4835400},{"d":"2011-03-04","o":31.79,"h":32.08,"l":31.38,"c":31.71,"v":4512100},{"d":"2011-03-07","o":31.75,"h":31.84,"l":31.34,"c":31.43,"v":3307500},{"d":"2011-03-08","o":31.53,"h":32.04,"l":31.51,"c":32,"v":3218500},{"d":"2011-03-09","o":31.79,"h":32.2,"l":31.74,"c":32.07,"v":4582800},{"d":"2011-03-10","o":31.74,"h":32,"l":31.63,"c":31.73,"v":4060600},{"d":"2011-03-11","o":31.56,"h":32.07,"l":31.3,"c":31.99,"v":3948600},{"d":"2011-03-14","o":31.79,"h":31.9,"l":31.57,"c":31.73,"v":4817400},{"d":"2011-03-15","o":30.93,"h":31.48,"l":30.67,"c":31.32,"v":6327800},{"d":"2011-03-16","o":31.28,"h":31.34,"l":30.69,"c":30.73,"v":7303300},{"d":"2011-03-17","o":31.25,"h":31.3,"l":30.75,"c":31.09,"v":4336200},{"d":"2011-03-18","o":31.47,"h":31.66,"l":31,"c":31.15,"v":5611300},{"d":"2011-03-21","o":31.49,"h":31.52,"l":31.22,"c":31.29,"v":3702400},{"d":"2011-03-22","o":31.59,"h":31.83,"l":31.37,"c":31.48,"v":4271400},{"d":"2011-03-23","o":31.32,"h":31.51,"l":31.13,"c":31.36,"v":2978000},{"d":"2011-03-24","o":31.48,"h":31.58,"l":31.21,"c":31.55,"v":2575000},{"d":"2011-03-25","o":31.59,"h":31.65,"l":31.28,"c":31.46,"v":3783700},{"d":"2011-03-28","o":31.54,"h":31.76,"l":31.42,"c":31.65,"v":2913900},{"d":"2011-03-29","o":31.61,"h":31.76,"l":31.35,"c":31.63,"v":3029200},{"d":"2011-03-30","o":31.76,"h":31.89,"l":31.67,"c":31.85,"v":2791000},{"d":"2011-03-31","o":31.73,"h":32.17,"l":31.67,"c":31.78,"v":4130300},{"d":"2011-04-01","o":31.33,"h":31.6,"l":31.27,"c":31.45,"v":6164300},{"d":"2011-04-04","o":31.57,"h":31.91,"l":31.55,"c":31.86,"v":3027000},{"d":"2011-04-05","o":31.8,"h":31.82,"l":31.55,"c":31.61,"v":3051500},{"d":"2011-04-06","o":31.7,"h":31.82,"l":31.61,"c":31.65,"v":3192900},{"d":"2011-04-07","o":31.62,"h":31.86,"l":31.55,"c":31.8,"v":3457200},{"d":"2011-04-08","o":31.88,"h":31.96,"l":31.23,"c":31.4,"v":3339400},{"d":"2011-04-11","o":31.4,"h":31.79,"l":31.4,"c":31.75,"v":3976400},{"d":"2011-04-12","o":31.66,"h":31.72,"l":31.3,"c":31.61,"v":3389300},{"d":"2011-04-13","o":31.8,"h":31.88,"l":31.66,"c":31.84,"v":4975600},{"d":"2011-04-14","o":31.58,"h":31.63,"l":31.29,"c":31.4,"v":3607100},{"d":"2011-04-15","o":31.46,"h":31.64,"l":31.34,"c":31.41,"v":4117900},{"d":"2011-04-18","o":31.04,"h":31.3,"l":30.81,"c":31.27,"v":3846600},{"d":"2011-04-19","o":31.35,"h":31.35,"l":31.03,"c":31.05,"v":3734200},{"d":"2011-04-20","o":31.39,"h":31.51,"l":31.1,"c":31.18,"v":3541500},{"d":"2011-04-21","o":31.3,"h":31.66,"l":31.07,"c":31.65,"v":3051700},{"d":"2011-04-25","o":31.62,"h":31.96,"l":31.22,"c":31.92,"v":4016500},{"d":"2011-04-26","o":31.89,"h":32.04,"l":31.61,"c":31.74,"v":4000000},{"d":"2011-04-27","o":31.89,"h":32.02,"l":31.58,"c":31.94,"v":4809800},{"d":"2011-04-28","o":33.25,"h":34.11,"l":32.66,"c":33.76,"v":11770300},{"d":"2011-04-29","o":33.69,"h":34.12,"l":33.28,"c":33.84,"v":6900000},{"d":"2011-05-02","o":33.93,"h":34.08,"l":33.62,"c":33.88,"v":3832500},{"d":"2011-05-03","o":33.9,"h":34.4,"l":33.86,"c":34.31,"v":5121600},{"d":"2011-05-04","o":34.37,"h":34.37,"l":33.82,"c":33.98,"v":4200500},{"d":"2011-05-05","o":33.85,"h":33.95,"l":33.22,"c":33.42,"v":5249900},{"d":"2011-05-06","o":33.67,"h":33.79,"l":33.19,"c":33.43,"v":4082400},{"d":"2011-05-09","o":33.41,"h":33.44,"l":32.89,"c":33.13,"v":3578200},{"d":"2011-05-10","o":33.3,"h":33.65,"l":33.03,"c":33.5,"v":3658100},{"d":"2011-05-11","o":33.41,"h":33.5,"l":32.86,"c":33.05,"v":4556100},{"d":"2011-05-12","o":32.72,"h":33.03,"l":32.38,"c":33,"v":6461400},{"d":"2011-05-13","o":32.95,"h":33,"l":32.28,"c":32.38,"v":4807600},{"d":"2011-05-16","o":32.22,"h":32.84,"l":32.22,"c":32.52,"v":3697700},{"d":"2011-05-17","o":32.44,"h":32.55,"l":32.23,"c":32.42,"v":3335200},{"d":"2011-05-18","o":32.39,"h":32.47,"l":32.09,"c":32.45,"v":3587000},{"d":"2011-05-19","o":32.53,"h":32.59,"l":32.16,"c":32.45,"v":4541500},{"d":"2011-05-20","o":32.33,"h":32.48,"l":31.96,"c":32.01,"v":4313900},{"d":"2011-05-23","o":31.6,"h":31.82,"l":31.38,"c":31.42,"v":5182700},{"d":"2011-05-24","o":31.41,"h":31.62,"l":31.2,"c":31.21,"v":3150700},{"d":"2011-05-25","o":31.16,"h":31.48,"l":30.86,"c":31.25,"v":3893400},{"d":"2011-05-26","o":30.96,"h":31.31,"l":30.88,"c":31.15,"v":3995400},{"d":"2011-05-27","o":31.18,"h":31.32,"l":31.05,"c":31.24,"v":3336700},{"d":"2011-05-31","o":31.39,"h":31.53,"l":31.21,"c":31.38,"v":4646600},{"d":"2011-06-01","o":31.23,"h":31.24,"l":30.37,"c":30.44,"v":5989300},{"d":"2011-06-02","o":30.54,"h":31.05,"l":30.45,"c":30.91,"v":5181200},{"d":"2011-06-03","o":30.29,"h":30.99,"l":30.25,"c":30.67,"v":4871800},{"d":"2011-06-06","o":30.55,"h":30.7,"l":29.99,"c":30.16,"v":3948800},{"d":"2011-06-07","o":30.27,"h":30.44,"l":30.12,"c":30.17,"v":3048900},{"d":"2011-06-08","o":30.12,"h":30.15,"l":29.71,"c":29.83,"v":3278600},{"d":"2011-06-09","o":29.94,"h":30.33,"l":29.73,"c":30.2,"v":3687100},{"d":"2011-06-10","o":30.03,"h":30.06,"l":29.52,"c":29.65,"v":3653700},{"d":"2011-06-13","o":29.75,"h":29.99,"l":29.67,"c":29.89,"v":3240300},{"d":"2011-06-14","o":30.13,"h":30.39,"l":30,"c":30.22,"v":4511500},{"d":"2011-06-15","o":29.97,"h":29.97,"l":29.28,"c":29.48,"v":5221300},{"d":"2011-06-16","o":29.57,"h":29.94,"l":29.38,"c":29.55,"v":4568400},{"d":"2011-06-17","o":29.81,"h":30,"l":29.51,"c":29.65,"v":5382700},{"d":"2011-06-20","o":29.53,"h":29.93,"l":29.41,"c":29.88,"v":3549000},{"d":"2011-06-21","o":30.03,"h":30.39,"l":29.92,"c":30.12,"v":3547500},{"d":"2011-06-22","o":30.02,"h":30.24,"l":29.93,"c":29.96,"v":4027200},{"d":"2011-06-23","o":29.61,"h":29.84,"l":29.39,"c":29.66,"v":6563800},{"d":"2011-06-24","o":29.69,"h":29.75,"l":29.27,"c":29.43,"v":3893400},{"d":"2011-06-27","o":29.39,"h":29.81,"l":29.32,"c":29.62,"v":2430500},{"d":"2011-06-28","o":29.69,"h":29.89,"l":29.49,"c":29.69,"v":4094800},{"d":"2011-06-29","o":29.86,"h":30.47,"l":29.86,"c":30.45,"v":5160300},{"d":"2011-06-30","o":30.46,"h":30.66,"l":30.1,"c":30.53,"v":3608000},{"d":"2011-07-01","o":30.66,"h":30.93,"l":30.55,"c":30.9,"v":2646100},{"d":"2011-07-05","o":30.87,"h":30.98,"l":30.52,"c":30.78,"v":3613300},{"d":"2011-07-06","o":30.64,"h":30.79,"l":30.41,"c":30.62,"v":3142100},{"d":"2011-07-07","o":30.93,"h":31.01,"l":30.68,"c":30.92,"v":2140900},{"d":"2011-07-08","o":30.59,"h":30.6,"l":30.37,"c":30.54,"v":2566500},{"d":"2011-07-11","o":30.2,"h":30.23,"l":29.82,"c":30.02,"v":3065300},{"d":"2011-07-12","o":29.93,"h":30.48,"l":29.92,"c":29.98,"v":2822000},{"d":"2011-07-13","o":30.18,"h":30.41,"l":29.82,"c":29.87,"v":3195900},{"d":"2011-07-14","o":30.02,"h":30.04,"l":29.54,"c":29.7,"v":3489200},{"d":"2011-07-15","o":29.76,"h":29.8,"l":29.26,"c":29.47,"v":3711800},{"d":"2011-07-18","o":28.46,"h":28.84,"l":27.68,"c":28.01,"v":13121200},{"d":"2011-07-19","o":27.9,"h":28.31,"l":27.84,"c":28.3,"v":7274500},{"d":"2011-07-20","o":28.34,"h":28.52,"l":28.11,"c":28.4,"v":4874600},{"d":"2011-07-21","o":28.57,"h":28.91,"l":28.4,"c":28.72,"v":5778600},{"d":"2011-07-22","o":28.75,"h":28.79,"l":28.34,"c":28.69,"v":3093000},{"d":"2011-07-25","o":28.47,"h":28.56,"l":28.24,"c":28.38,"v":3109000},{"d":"2011-07-26","o":28.29,"h":28.51,"l":28.2,"c":28.23,"v":3124400},{"d":"2011-07-27","o":28.15,"h":28.32,"l":27.61,"c":27.63,"v":5185600},{"d":"2011-07-28","o":27.71,"h":28.01,"l":27.62,"c":27.69,"v":4038100},{"d":"2011-07-29","o":27.54,"h":28.04,"l":27.53,"c":27.72,"v":5981300},{"d":"2011-08-01","o":28.71,"h":28.71,"l":27.93,"c":28.34,"v":6300900},{"d":"2011-08-02","o":27.91,"h":28.04,"l":27.55,"c":27.64,"v":6825400},{"d":"2011-08-03","o":27.34,"h":27.78,"l":27.08,"c":27.57,"v":6134400},{"d":"2011-08-04","o":27.15,"h":27.35,"l":26.31,"c":26.31,"v":8546600},{"d":"2011-08-05","o":26.59,"h":26.78,"l":25.79,"c":26.29,"v":9945700},{"d":"2011-08-08","o":25.8,"h":26.19,"l":24.38,"c":24.57,"v":10048900},{"d":"2011-08-09","o":24.92,"h":25.8,"l":23.92,"c":25.75,"v":10797800},{"d":"2011-08-10","o":25.42,"h":25.47,"l":24.27,"c":24.32,"v":10528600},{"d":"2011-08-11","o":24.52,"h":26.07,"l":24.26,"c":25.67,"v":8853400},{"d":"2011-08-12","o":25.92,"h":26.11,"l":25,"c":25.12,"v":6596900},{"d":"2011-08-15","o":25.55,"h":26.05,"l":25.29,"c":26.03,"v":4665200},{"d":"2011-08-16","o":25.71,"h":26,"l":25.45,"c":25.67,"v":4199000},{"d":"2011-08-17","o":25.77,"h":25.93,"l":25.35,"c":25.48,"v":3655000},{"d":"2011-08-18","o":25.04,"h":25.04,"l":24.12,"c":24.33,"v":8690700},{"d":"2011-08-19","o":24.09,"h":25.02,"l":24,"c":24.36,"v":6479700},{"d":"2011-08-22","o":24.95,"h":25.02,"l":24.32,"c":24.46,"v":5384500},{"d":"2011-08-23","o":24.49,"h":25,"l":24.41,"c":24.95,"v":7283900},{"d":"2011-08-24","o":24.85,"h":25.31,"l":24.65,"c":25.19,"v":5106600},{"d":"2011-08-25","o":25.33,"h":25.67,"l":24.19,"c":24.43,"v":7718800},{"d":"2011-08-26","o":24.08,"h":24.83,"l":23.62,"c":24.45,"v":7552200},{"d":"2011-08-29","o":25.09,"h":26.39,"l":24.98,"c":26.3,"v":8220900},{"d":"2011-08-30","o":25.97,"h":26.25,"l":25.46,"c":26.04,"v":5294400},{"d":"2011-08-31","o":26.18,"h":26.43,"l":26.02,"c":26.23,"v":4996200},{"d":"2011-09-01","o":26.17,"h":26.42,"l":25.89,"c":25.91,"v":4414200},{"d":"2011-09-02","o":25.52,"h":25.59,"l":24.96,"c":24.96,"v":4463000},{"d":"2011-09-06","o":24.27,"h":24.6,"l":24.11,"c":24.56,"v":7012900},{"d":"2011-09-07","o":24.99,"h":25.88,"l":24.91,"c":25.85,"v":5303200},{"d":"2011-09-08","o":25.6,"h":25.85,"l":25.18,"c":25.31,"v":4120800},{"d":"2011-09-09","o":25.16,"h":25.25,"l":24.69,"c":24.81,"v":5104100},{"d":"2011-09-12","o":24.7,"h":25.27,"l":24.45,"c":25.27,"v":4922000},{"d":"2011-09-13","o":25.27,"h":25.46,"l":24.86,"c":25.08,"v":5686600},{"d":"2011-09-14","o":25.25,"h":25.41,"l":24.62,"c":24.9,"v":6771400},{"d":"2011-09-15","o":25.22,"h":25.28,"l":24.64,"c":25.11,"v":6537900},{"d":"2011-09-16","o":25.1,"h":25.28,"l":24.76,"c":24.94,"v":6962400},{"d":"2011-09-19","o":24.47,"h":24.63,"l":24.25,"c":24.46,"v":4908200},{"d":"2011-09-20","o":24.58,"h":24.8,"l":24.32,"c":24.32,"v":5282300},{"d":"2011-09-21","o":24.18,"h":24.35,"l":23.07,"c":23.09,"v":5755400},{"d":"2011-09-22","o":22.78,"h":22.83,"l":22.27,"c":22.68,"v":7764700},{"d":"2011-09-23","o":22.65,"h":23.07,"l":22.54,"c":22.77,"v":4545200},{"d":"2011-09-26","o":22.99,"h":23.59,"l":22.55,"c":23.53,"v":6330300},{"d":"2011-09-27","o":23.65,"h":24.47,"l":23.43,"c":23.8,"v":7004800},{"d":"2011-09-28","o":23.77,"h":24.02,"l":23.51,"c":23.52,"v":5848600},{"d":"2011-09-29","o":23.98,"h":24.65,"l":23.98,"c":24.56,"v":5994500},{"d":"2011-09-30","o":24.16,"h":24.37,"l":23.69,"c":23.69,"v":6415600},{"d":"2011-10-03","o":23.49,"h":23.85,"l":22.69,"c":22.71,"v":5622000},{"d":"2011-10-04","o":22.47,"h":23.69,"l":22.34,"c":23.63,"v":6403200},{"d":"2011-10-05","o":23.75,"h":24.28,"l":23.27,"c":24.14,"v":4388700},{"d":"2011-10-06","o":24.03,"h":24.57,"l":23.75,"c":24.55,"v":3341700},{"d":"2011-10-07","o":24.6,"h":24.62,"l":23.72,"c":23.72,"v":4472200},{"d":"2011-10-10","o":24.2,"h":24.76,"l":24.16,"c":24.76,"v":3054200},{"d":"2011-10-11","o":24.54,"h":24.82,"l":24.36,"c":24.49,"v":2888500},{"d":"2011-10-12","o":24.72,"h":25.48,"l":24.65,"c":25.14,"v":4249800},{"d":"2011-10-13","o":24.86,"h":24.96,"l":24.28,"c":24.64,"v":3795500},{"d":"2011-10-14","o":25,"h":25.09,"l":24.41,"c":24.96,"v":3220900},{"d":"2011-10-17","o":24.78,"h":24.88,"l":24.11,"c":24.15,"v":3270200},{"d":"2011-10-18","o":24.24,"h":25.72,"l":24.1,"c":25.44,"v":5752300},{"d":"2011-10-19","o":25.4,"h":25.96,"l":25.2,"c":25.48,"v":6537900},{"d":"2011-10-20","o":25.4,"h":26.49,"l":25.34,"c":26.44,"v":7199600},{"d":"2011-10-21","o":26.7,"h":26.91,"l":26.3,"c":26.9,"v":6755600},{"d":"2011-10-24","o":26.92,"h":27.35,"l":26.78,"c":27.07,"v":4317300},{"d":"2011-10-25","o":26.85,"h":27.11,"l":26.39,"c":26.5,"v":4758300},{"d":"2011-10-26","o":26.95,"h":27.14,"l":26.51,"c":26.85,"v":5246200},{"d":"2011-10-27","o":27.37,"h":27.98,"l":27.25,"c":27.72,"v":7497400},{"d":"2011-10-28","o":27.69,"h":27.71,"l":27.13,"c":27.16,"v":6471300},{"d":"2011-10-31","o":27.07,"h":27.25,"l":26.34,"c":26.34,"v":8107900},{"d":"2011-11-01","o":26.39,"h":27.19,"l":25.51,"c":26.09,"v":8245700},{"d":"2011-11-02","o":26.48,"h":26.58,"l":25.75,"c":26,"v":7719200},{"d":"2011-11-03","o":26.37,"h":26.44,"l":25.74,"c":25.98,"v":8442400},{"d":"2011-11-04","o":25.63,"h":26.05,"l":25.55,"c":25.9,"v":4355400},{"d":"2011-11-07","o":25.85,"h":26.42,"l":25.79,"c":26.39,"v":3471200},{"d":"2011-11-08","o":26.56,"h":26.64,"l":26.26,"c":26.49,"v":7425600},{"d":"2011-11-09","o":25.76,"h":26.52,"l":25.64,"c":25.85,"v":8749300},{"d":"2011-11-10","o":26.14,"h":26.39,"l":26.02,"c":26.2,"v":4610200},{"d":"2011-11-11","o":26.59,"h":26.9,"l":26.53,"c":26.64,"v":4038800},{"d":"2011-11-14","o":26.45,"h":26.57,"l":26.22,"c":26.49,"v":4479200},{"d":"2011-11-15","o":26.29,"h":26.78,"l":26.22,"c":26.63,"v":4245900},{"d":"2011-11-16","o":26.24,"h":26.49,"l":25.99,"c":26.03,"v":4480000},{"d":"2011-11-17","o":25.95,"h":26.24,"l":25.46,"c":25.61,"v":4829400},{"d":"2011-11-18","o":25.83,"h":26.03,"l":25.73,"c":25.98,"v":4549700},{"d":"2011-11-21","o":25.54,"h":25.61,"l":25.14,"c":25.39,"v":4506400},{"d":"2011-11-22","o":25.29,"h":25.55,"l":25.18,"c":25.22,"v":3185400},{"d":"2011-11-23","o":24.89,"h":25.13,"l":24.5,"c":24.5,"v":5390600},{"d":"2011-11-25","o":24.58,"h":25.13,"l":24.53,"c":24.7,"v":2617900},{"d":"2011-11-28","o":25.08,"h":25.31,"l":25.01,"c":25.3,"v":4200700},{"d":"2011-11-29","o":25.32,"h":25.76,"l":25.22,"c":25.53,"v":5344200},{"d":"2011-11-30","o":25.98,"h":26.82,"l":25.95,"c":26.79,"v":6572600},{"d":"2011-12-01","o":26.7,"h":26.7,"l":26.3,"c":26.56,"v":3385900},{"d":"2011-12-02","o":27,"h":27.25,"l":26.62,"c":26.68,"v":5570600},{"d":"2011-12-05","o":27.07,"h":27.39,"l":26.8,"c":27.01,"v":4478200},{"d":"2011-12-06","o":26.96,"h":27.33,"l":26.87,"c":27.12,"v":3121000},{"d":"2011-12-07","o":26.77,"h":27.39,"l":26.66,"c":27.27,"v":4980900},{"d":"2011-12-08","o":26.96,"h":27.06,"l":26.52,"c":26.58,"v":4367300},{"d":"2011-12-09","o":26.68,"h":27.04,"l":26.56,"c":26.93,"v":4848000},{"d":"2011-12-12","o":26.68,"h":26.69,"l":26.13,"c":26.33,"v":7022400},{"d":"2011-12-13","o":26.4,"h":26.75,"l":25.86,"c":26,"v":6208700},{"d":"2011-12-14","o":25.92,"h":26.67,"l":25.91,"c":26.25,"v":5657500},{"d":"2011-12-15","o":26.49,"h":26.61,"l":26.14,"c":26.34,"v":4565000},{"d":"2011-12-16","o":26.53,"h":26.79,"l":26.29,"c":26.44,"v":5837700},{"d":"2011-12-19","o":26.48,"h":26.59,"l":26.01,"c":26.1,"v":3692800},{"d":"2011-12-20","o":26.54,"h":27.1,"l":26.49,"c":26.97,"v":4492700},{"d":"2011-12-21","o":27.05,"h":27.25,"l":26.89,"c":27.15,"v":4169400},{"d":"2011-12-22","o":27.19,"h":27.46,"l":27.09,"c":27.41,"v":3663200},{"d":"2011-12-23","o":27.44,"h":27.63,"l":27.32,"c":27.62,"v":2139300},{"d":"2011-12-27","o":27.45,"h":27.71,"l":27.45,"c":27.5,"v":2281700},{"d":"2011-12-28","o":27.43,"h":27.48,"l":27.13,"c":27.18,"v":2357900},{"d":"2011-12-29","o":27.34,"h":27.6,"l":27.28,"c":27.57,"v":2324600},{"d":"2011-12-30","o":27.5,"h":27.65,"l":27.41,"c":27.41,"v":2346700},{"d":"2012-01-03","o":27.88,"h":28.15,"l":27.7,"c":27.75,"v":5878600},{"d":"2012-01-04","o":27.69,"h":27.79,"l":27.46,"c":27.56,"v":4461400},{"d":"2012-01-05","o":27.31,"h":27.76,"l":26.98,"c":27.74,"v":3580600},{"d":"2012-01-06","o":27.8,"h":28.12,"l":27.56,"c":28.02,"v":3670800},{"d":"2012-01-09","o":28.11,"h":28.26,"l":27.93,"c":28.14,"v":3066800},{"d":"2012-01-10","o":28.39,"h":28.81,"l":28.27,"c":28.69,"v":4699700},{"d":"2012-01-11","o":28.53,"h":29.06,"l":28.44,"c":29.04,"v":6217100},{"d":"2012-01-12","o":29.15,"h":29.33,"l":28.86,"c":29.07,"v":3208900},{"d":"2012-01-13","o":28.77,"h":29.04,"l":28.55,"c":28.98,"v":2911100},{"d":"2012-01-17","o":29.3,"h":29.4,"l":28.94,"c":29.05,"v":3575000},{"d":"2012-01-18","o":28.99,"h":29.47,"l":28.8,"c":29.47,"v":4103600},{"d":"2012-01-19","o":29.55,"h":29.7,"l":29.38,"c":29.49,"v":3436500},{"d":"2012-01-20","o":29.55,"h":29.86,"l":29.5,"c":29.83,"v":4456900},{"d":"2012-01-23","o":29.81,"h":29.91,"l":29.51,"c":29.8,"v":4368300},{"d":"2012-01-24","o":29.59,"h":29.59,"l":29.23,"c":29.36,"v":4093800},{"d":"2012-01-25","o":29.25,"h":29.49,"l":29.06,"c":29.18,"v":6582200},{"d":"2012-01-26","o":29.31,"h":29.39,"l":28.89,"c":29.15,"v":5636500},{"d":"2012-01-27","o":28.68,"h":29.2,"l":28.68,"c":29.09,"v":6066000},{"d":"2012-01-30","o":28.87,"h":29.15,"l":28.62,"c":29.04,"v":3618300},{"d":"2012-01-31","o":28.96,"h":29.38,"l":28.81,"c":28.85,"v":4545100},{"d":"2012-02-01","o":29.11,"h":29.69,"l":29.06,"c":29.31,"v":7050700},{"d":"2012-02-02","o":30.54,"h":30.75,"l":30.13,"c":30.29,"v":11453000},{"d":"2012-02-03","o":30.59,"h":30.75,"l":30.38,"c":30.69,"v":4728600},{"d":"2012-02-06","o":30.59,"h":30.79,"l":30.43,"c":30.63,"v":4552000},{"d":"2012-02-07","o":30.47,"h":30.92,"l":30.33,"c":30.84,"v":5375700},{"d":"2012-02-08","o":30.8,"h":31.12,"l":30.73,"c":31,"v":5733800},{"d":"2012-02-09","o":31.05,"h":31.19,"l":30.54,"c":30.91,"v":4890900},{"d":"2012-02-10","o":30.74,"h":30.99,"l":30.58,"c":30.97,"v":4784400},{"d":"2012-02-13","o":31.42,"h":31.49,"l":31.02,"c":31.16,"v":4332000},{"d":"2012-02-14","o":31.06,"h":31.17,"l":30.79,"c":31.15,"v":4597700},{"d":"2012-02-15","o":31.25,"h":31.31,"l":30.8,"c":30.91,"v":3415300},{"d":"2012-02-16","o":30.9,"h":31.2,"l":30.9,"c":31.13,"v":3050900},{"d":"2012-02-17","o":31.26,"h":31.6,"l":31.2,"c":31.39,"v":3757900},{"d":"2012-02-21","o":31.39,"h":31.61,"l":31.22,"c":31.56,"v":3467600},{"d":"2012-02-22","o":31.5,"h":31.67,"l":31.33,"c":31.47,"v":4106600},{"d":"2012-02-23","o":31.46,"h":31.75,"l":31.42,"c":31.59,"v":3411600},{"d":"2012-02-24","o":31.56,"h":31.66,"l":31.32,"c":31.36,"v":2870000},{"d":"2012-02-27","o":31.13,"h":31.46,"l":31.01,"c":31.37,"v":2495800},{"d":"2012-02-28","o":31.33,"h":31.57,"l":31.1,"c":31.51,"v":3255900},{"d":"2012-02-29","o":31.47,"h":31.87,"l":31.42,"c":31.43,"v":6269200},{"d":"2012-03-01","o":31.22,"h":31.6,"l":31.15,"c":31.28,"v":5228400},{"d":"2012-03-02","o":31.34,"h":31.44,"l":31.05,"c":31.24,"v":4055200},{"d":"2012-03-05","o":31.27,"h":31.62,"l":31.15,"c":31.55,"v":5951900},{"d":"2012-03-06","o":31.22,"h":31.34,"l":30.93,"c":31,"v":4421500},{"d":"2012-03-07","o":31.05,"h":31.13,"l":30.85,"c":30.97,"v":3847200},{"d":"2012-03-08","o":31.14,"h":31.28,"l":30.76,"c":31.24,"v":2667300},{"d":"2012-03-09","o":31.21,"h":31.75,"l":31.17,"c":31.66,"v":3307800},{"d":"2012-03-12","o":31.65,"h":31.9,"l":31.62,"c":31.83,"v":2872000},{"d":"2012-03-13","o":31.91,"h":32.61,"l":31.75,"c":32.56,"v":4004700},{"d":"2012-03-14","o":32.66,"h":32.66,"l":32.38,"c":32.5,"v":3128600},{"d":"2012-03-15","o":32.48,"h":32.61,"l":32.25,"c":32.59,"v":3682200},{"d":"2012-03-16","o":32.58,"h":32.87,"l":32.51,"c":32.68,"v":4386000},{"d":"2012-03-19","o":32.63,"h":32.95,"l":32.58,"c":32.77,"v":2241300},{"d":"2012-03-20","o":32.54,"h":33.07,"l":32.54,"c":32.79,"v":2827500},{"d":"2012-03-21","o":32.85,"h":32.94,"l":32.52,"c":32.57,"v":2597600},{"d":"2012-03-22","o":32.4,"h":32.54,"l":32.2,"c":32.34,"v":2780500},{"d":"2012-03-23","o":32.33,"h":32.59,"l":32.18,"c":32.51,"v":2399500},{"d":"2012-03-26","o":32.69,"h":33.1,"l":32.64,"c":33.08,"v":2873600},{"d":"2012-03-27","o":33.08,"h":33.21,"l":32.95,"c":33.02,"v":2937200},{"d":"2012-03-28","o":33.05,"h":33.33,"l":32.94,"c":33.26,"v":4019200},{"d":"2012-03-29","o":32.93,"h":33,"l":32.54,"c":32.9,"v":4038900},{"d":"2012-03-30","o":33.05,"h":33.21,"l":32.76,"c":32.92,"v":3090200},{"d":"2012-04-02","o":32.93,"h":33.58,"l":32.91,"c":33.36,"v":3552700},{"d":"2012-04-03","o":33.31,"h":33.43,"l":32.64,"c":32.9,"v":4402000},{"d":"2012-04-04","o":32.63,"h":32.74,"l":32.43,"c":32.62,"v":4968900},{"d":"2012-04-05","o":32.47,"h":32.88,"l":32.44,"c":32.75,"v":3538100},{"d":"2012-04-09","o":32.27,"h":32.5,"l":32.26,"c":32.39,"v":2215100},{"d":"2012-04-10","o":32.33,"h":32.37,"l":31.97,"c":31.97,"v":3190300},{"d":"2012-04-11","o":32.3,"h":32.33,"l":31.99,"c":32.24,"v":2858000},{"d":"2012-04-12","o":32.23,"h":32.96,"l":31.93,"c":32.87,"v":3949700},{"d":"2012-04-13","o":32.76,"h":32.87,"l":32.25,"c":32.3,"v":3281800},{"d":"2012-04-16","o":32.49,"h":32.57,"l":32.18,"c":32.47,"v":2895400},{"d":"2012-04-17","o":32.77,"h":32.92,"l":32.44,"c":32.88,"v":3790500},{"d":"2012-04-18","o":32.72,"h":33.09,"l":32.54,"c":32.98,"v":4362800},{"d":"2012-04-19","o":33.04,"h":33.27,"l":32.64,"c":32.81,"v":3724500},{"d":"2012-04-20","o":32.89,"h":33.14,"l":32.57,"c":32.65,"v":5032400},{"d":"2012-04-23","o":32.23,"h":32.47,"l":32.07,"c":32.46,"v":3230400},{"d":"2012-04-24","o":32.45,"h":32.85,"l":32.4,"c":32.81,"v":2399300},{"d":"2012-04-25","o":33.01,"h":33.4,"l":32.82,"c":33.29,"v":4588500},{"d":"2012-04-26","o":33.16,"h":34.04,"l":33.15,"c":33.92,"v":5663500},{"d":"2012-04-27","o":34,"h":34.07,"l":33.47,"c":33.55,"v":4062200},{"d":"2012-04-30","o":33.54,"h":33.68,"l":33.2,"c":33.33,"v":4319800},{"d":"2012-05-01","o":33.38,"h":34.1,"l":33.38,"c":33.39,"v":5825100},{"d":"2012-05-02","o":33.36,"h":33.37,"l":32.71,"c":32.91,"v":5698700},{"d":"2012-05-03","o":34.38,"h":34.83,"l":34.08,"c":34.23,"v":12980900},{"d":"2012-05-04","o":34.44,"h":34.55,"l":34.16,"c":34.2,"v":6510300},{"d":"2012-05-07","o":34.21,"h":34.32,"l":33.96,"c":34.26,"v":6450500},{"d":"2012-05-08","o":34.08,"h":34.71,"l":34.02,"c":34.69,"v":8460600},{"d":"2012-05-09","o":34.37,"h":34.5,"l":34,"c":34.31,"v":6249600},{"d":"2012-05-10","o":34.62,"h":34.81,"l":34.47,"c":34.6,"v":5019900},{"d":"2012-05-11","o":34.3,"h":34.99,"l":34.17,"c":34.83,"v":4945200},{"d":"2012-05-14","o":34.6,"h":34.95,"l":34.37,"c":34.4,"v":5629300},{"d":"2012-05-15","o":34.43,"h":34.45,"l":33.82,"c":33.98,"v":6272400},{"d":"2012-05-16","o":34.16,"h":34.27,"l":33.42,"c":33.43,"v":5521100},{"d":"2012-05-17","o":33.5,"h":33.73,"l":32.85,"c":32.96,"v":7511300},{"d":"2012-05-18","o":33.11,"h":33.12,"l":32.56,"c":32.75,"v":5665500},{"d":"2012-05-21","o":32.76,"h":33.38,"l":32.64,"c":33.2,"v":3857300},{"d":"2012-05-22","o":33.41,"h":33.41,"l":32.7,"c":32.84,"v":8709200},{"d":"2012-05-23","o":32.69,"h":33.13,"l":32.42,"c":33.09,"v":5300000},{"d":"2012-05-24","o":33.13,"h":33.47,"l":32.85,"c":33.43,"v":4731700},{"d":"2012-05-25","o":33.18,"h":33.71,"l":33.18,"c":33.57,"v":4470200},{"d":"2012-05-29","o":33.75,"h":34.27,"l":33.75,"c":34.25,"v":6907400},{"d":"2012-05-30","o":33.68,"h":33.88,"l":33.51,"c":33.68,"v":6690900},{"d":"2012-05-31","o":33.72,"h":34.19,"l":33.41,"c":33.94,"v":5939300},{"d":"2012-06-01","o":33.46,"h":33.58,"l":32.99,"c":33.07,"v":5540600},{"d":"2012-06-04","o":33.14,"h":33.22,"l":32.8,"c":33.01,"v":5179900},{"d":"2012-06-05","o":32.98,"h":33.29,"l":32.86,"c":33.14,"v":7389600},{"d":"2012-06-06","o":33.35,"h":34.09,"l":33.21,"c":34.09,"v":5679400},{"d":"2012-06-07","o":34.5,"h":34.7,"l":34.05,"c":34.07,"v":5352200},{"d":"2012-06-08","o":34.02,"h":34.31,"l":33.9,"c":34.31,"v":2774000},{"d":"2012-06-11","o":34.56,"h":34.61,"l":33.87,"c":33.9,"v":3304500},{"d":"2012-06-12","o":33.97,"h":34.4,"l":33.76,"c":34.4,"v":3186400},{"d":"2012-06-13","o":34.1,"h":34.47,"l":33.76,"c":34.06,"v":3234200},{"d":"2012-06-14","o":34.17,"h":34.55,"l":33.95,"c":34.44,"v":4641000},{"d":"2012-06-15","o":34.67,"h":34.67,"l":34.03,"c":34.15,"v":5902700},{"d":"2012-06-18","o":34.11,"h":34.47,"l":33.89,"c":33.98,"v":4811400},{"d":"2012-06-19","o":34.15,"h":34.58,"l":34.08,"c":34.45,"v":5104900},{"d":"2012-06-20","o":34.52,"h":34.93,"l":34.38,"c":34.68,"v":3241500},{"d":"2012-06-21","o":34.82,"h":34.88,"l":33.98,"c":34,"v":3119700},{"d":"2012-06-22","o":34.07,"h":34.32,"l":33.97,"c":34.08,"v":2536000},{"d":"2012-06-25","o":33.64,"h":33.76,"l":33.08,"c":33.44,"v":5196000},{"d":"2012-06-26","o":33.48,"h":33.89,"l":33.44,"c":33.66,"v":3447600},{"d":"2012-06-27","o":33.75,"h":34.37,"l":33.62,"c":34.21,"v":3291200},{"d":"2012-06-28","o":34.12,"h":34.18,"l":33.65,"c":34.14,"v":3395100},{"d":"2012-06-29","o":34.5,"h":35.15,"l":34.45,"c":35.09,"v":5507200},{"d":"2012-07-02","o":35.32,"h":35.39,"l":34.82,"c":35.22,"v":4166100},{"d":"2012-07-03","o":35.12,"h":35.42,"l":35.12,"c":35.32,"v":1373700},{"d":"2012-07-05","o":35.09,"h":35.17,"l":34.79,"c":34.9,"v":2458200},{"d":"2012-07-06","o":34.51,"h":34.9,"l":34.4,"c":34.79,"v":2179400},{"d":"2012-07-09","o":34.7,"h":34.76,"l":34.22,"c":34.43,"v":3002000},{"d":"2012-07-10","o":34.57,"h":34.69,"l":34.11,"c":34.24,"v":3567600},{"d":"2012-07-11","o":34.06,"h":34.25,"l":33.76,"c":34.09,"v":5245500},{"d":"2012-07-12","o":33.77,"h":33.79,"l":33.35,"c":33.65,"v":4135600},{"d":"2012-07-13","o":33.66,"h":34,"l":33.62,"c":33.87,"v":3291000},{"d":"2012-07-16","o":33.96,"h":33.96,"l":33.48,"c":33.63,"v":3074200},{"d":"2012-07-17","o":33.68,"h":34.09,"l":33.45,"c":34.01,"v":4141500},{"d":"2012-07-18","o":33.77,"h":34.38,"l":33.77,"c":34.23,"v":2868100},{"d":"2012-07-19","o":34.24,"h":34.89,"l":34.11,"c":34.71,"v":5768300},{"d":"2012-07-20","o":34.6,"h":34.77,"l":34.34,"c":34.41,"v":4334300},{"d":"2012-07-23","o":33.9,"h":34.27,"l":33.79,"c":34.15,"v":3321400},{"d":"2012-07-24","o":34.15,"h":34.15,"l":33.38,"c":33.72,"v":4082900},{"d":"2012-07-25","o":33.88,"h":34.01,"l":33.56,"c":33.66,"v":4154500},{"d":"2012-07-26","o":34.08,"h":34.47,"l":34,"c":34.15,"v":4743000},{"d":"2012-07-27","o":34.43,"h":34.98,"l":34.28,"c":34.73,"v":4101000},{"d":"2012-07-30","o":34.6,"h":35,"l":34.45,"c":34.76,"v":3019400},{"d":"2012-07-31","o":34.72,"h":34.91,"l":34.22,"c":34.3,"v":5684500},{"d":"2012-08-01","o":35.86,"h":37,"l":35.8,"c":36.4,"v":11316200},{"d":"2012-08-02","o":36.26,"h":36.56,"l":36.01,"c":36.53,"v":6685500},{"d":"2012-08-03","o":36.88,"h":37.38,"l":36.63,"c":37.04,"v":6066600},{"d":"2012-08-06","o":37.18,"h":37.4,"l":36.96,"c":37.04,"v":4107900},{"d":"2012-08-07","o":37.22,"h":38.25,"l":37.15,"c":38.11,"v":7611300},{"d":"2012-08-08","o":37.97,"h":38.38,"l":37.75,"c":38.24,"v":4258800},{"d":"2012-08-09","o":38.22,"h":38.38,"l":37.94,"c":38.05,"v":3305800},{"d":"2012-08-10","o":37.97,"h":38.04,"l":37.77,"c":37.98,"v":2398200},{"d":"2012-08-13","o":37.97,"h":38.06,"l":37.82,"c":37.94,"v":2099500},{"d":"2012-08-14","o":37.8,"h":37.92,"l":37.4,"c":37.51,"v":6416900},{"d":"2012-08-15","o":37.55,"h":38.03,"l":37.51,"c":37.89,"v":3700700},{"d":"2012-08-16","o":37.98,"h":38.1,"l":37.61,"c":37.74,"v":3777200},{"d":"2012-08-17","o":37.91,"h":38.18,"l":37.79,"c":37.86,"v":4225800},{"d":"2012-08-20","o":37.9,"h":38.15,"l":37.88,"c":38.12,"v":2580700},{"d":"2012-08-21","o":38.12,"h":38.48,"l":38.11,"c":38.25,"v":3643300},{"d":"2012-08-22","o":38.24,"h":38.5,"l":38.14,"c":38.34,"v":3007800},{"d":"2012-08-23","o":38.12,"h":38.28,"l":37.62,"c":37.71,"v":3559300},{"d":"2012-08-24","o":37.62,"h":37.85,"l":37.52,"c":37.76,"v":2430200},{"d":"2012-08-27","o":37.8,"h":37.9,"l":37.57,"c":37.64,"v":2433800},{"d":"2012-08-28","o":37.56,"h":37.67,"l":37.42,"c":37.5,"v":3347400},{"d":"2012-08-29","o":37.4,"h":37.5,"l":37.16,"c":37.33,"v":2913000},{"d":"2012-08-30","o":37.15,"h":37.3,"l":37.02,"c":37.18,"v":1921800},{"d":"2012-08-31","o":37.32,"h":37.52,"l":37.1,"c":37.28,"v":3527000},{"d":"2012-09-04","o":37.29,"h":37.58,"l":37.26,"c":37.4,"v":3058700},{"d":"2012-09-05","o":37.54,"h":37.97,"l":37.54,"c":37.79,"v":4732500},{"d":"2012-09-06","o":38.03,"h":38.55,"l":37.9,"c":38.46,"v":4218800},{"d":"2012-09-07","o":38.52,"h":38.65,"l":38.32,"c":38.48,"v":3107800},{"d":"2012-09-10","o":38.35,"h":38.48,"l":38.24,"c":38.25,"v":2163200},{"d":"2012-09-11","o":38.26,"h":38.6,"l":38.17,"c":38.5,"v":2289600},{"d":"2012-09-12","o":38.59,"h":38.83,"l":38.55,"c":38.82,"v":2788800},{"d":"2012-09-13","o":38.76,"h":39.47,"l":38.59,"c":39.43,"v":3497800},{"d":"2012-09-14","o":39.59,"h":39.9,"l":39.39,"c":39.86,"v":3680400},{"d":"2012-09-17","o":39.73,"h":39.85,"l":39.64,"c":39.79,"v":2711300},{"d":"2012-09-18","o":39.75,"h":39.89,"l":39.41,"c":39.86,"v":3607200},{"d":"2012-09-19","o":39.84,"h":39.85,"l":39.45,"c":39.51,"v":3713200},{"d":"2012-09-20","o":39.36,"h":39.9,"l":39.22,"c":39.87,"v":4727000},{"d":"2012-09-21","o":40,"h":40.64,"l":39.89,"c":40.43,"v":5677100},{"d":"2012-09-24","o":40.26,"h":40.59,"l":40.22,"c":40.24,"v":3433800},{"d":"2012-09-25","o":40.39,"h":40.72,"l":39.92,"c":39.94,"v":4550200},{"d":"2012-09-26","o":39.9,"h":40,"l":39.45,"c":39.46,"v":3392700},{"d":"2012-09-27","o":39.59,"h":39.88,"l":39.43,"c":39.77,"v":3594100},{"d":"2012-09-28","o":39.67,"h":39.8,"l":39.38,"c":39.61,"v":2803500},{"d":"2012-10-01","o":39.79,"h":40.24,"l":39.66,"c":39.95,"v":3301100},{"d":"2012-10-02","o":40.03,"h":40.24,"l":39.86,"c":40.08,"v":2173000},{"d":"2012-10-03","o":40.18,"h":40.53,"l":40.11,"c":40.38,"v":2974900},{"d":"2012-10-04","o":40.61,"h":40.97,"l":40.53,"c":40.82,"v":2550900},{"d":"2012-10-05","o":41.03,"h":41.18,"l":40.84,"c":40.98,"v":2518500},{"d":"2012-10-08","o":40.84,"h":41.25,"l":40.79,"c":41.21,"v":1976500},{"d":"2012-10-09","o":41.25,"h":41.55,"l":40.86,"c":40.88,"v":3116200},{"d":"2012-10-10","o":40.88,"h":40.91,"l":40.47,"c":40.57,"v":3947600},{"d":"2012-10-11","o":40.73,"h":41.24,"l":40.67,"c":40.82,"v":3064000},{"d":"2012-10-12","o":40.79,"h":41.01,"l":40.4,"c":40.61,"v":2812700},{"d":"2012-10-15","o":40.67,"h":41.15,"l":40.58,"c":41.12,"v":3166700},{"d":"2012-10-16","o":41.3,"h":41.69,"l":41.26,"c":41.42,"v":2246800},{"d":"2012-10-17","o":41.48,"h":41.94,"l":41.44,"c":41.87,"v":3199400},{"d":"2012-10-18","o":41.93,"h":42.81,"l":41.93,"c":42.62,"v":4364700},{"d":"2012-10-19","o":42.65,"h":42.71,"l":41.72,"c":42.01,"v":3274800},{"d":"2012-10-22","o":41.98,"h":42.38,"l":41.84,"c":42.26,"v":2377300},{"d":"2012-10-23","o":41.77,"h":41.85,"l":41.12,"c":41.29,"v":4317200},{"d":"2012-10-24","o":41.43,"h":41.61,"l":41.12,"c":41.17,"v":3415600},{"d":"2012-10-25","o":41.6,"h":41.63,"l":40.29,"c":40.51,"v":5994000},{"d":"2012-10-26","o":40.32,"h":40.47,"l":39.81,"c":40.15,"v":6261000},{"d":"2012-10-31","o":39.9,"h":40.97,"l":39.28,"c":39.98,"v":7261500},{"d":"2012-11-01","o":40.74,"h":40.76,"l":38.74,"c":39.05,"v":8400100},{"d":"2012-11-02","o":39.27,"h":39.27,"l":37.92,"c":38.56,"v":9861600},{"d":"2012-11-05","o":38.26,"h":38.78,"l":38.11,"c":38.68,"v":4010700},{"d":"2012-11-06","o":38.81,"h":39.41,"l":38.74,"c":39.25,"v":4194200},{"d":"2012-11-07","o":38.96,"h":38.98,"l":38.39,"c":38.67,"v":5630200},{"d":"2012-11-08","o":38.6,"h":39.09,"l":38.52,"c":38.68,"v":4814000},{"d":"2012-11-09","o":38.58,"h":39.07,"l":38.15,"c":38.73,"v":4126000},{"d":"2012-11-12","o":38.74,"h":38.74,"l":38.23,"c":38.55,"v":2416300},{"d":"2012-11-13","o":38.25,"h":38.83,"l":38.06,"c":38.09,"v":4310200},{"d":"2012-11-14","o":38.26,"h":39.59,"l":38.12,"c":38.34,"v":4824100},{"d":"2012-11-15","o":38.36,"h":38.57,"l":38.04,"c":38.28,"v":3195300},{"d":"2012-11-16","o":38.45,"h":38.99,"l":38.02,"c":38.92,"v":5309000},{"d":"2012-11-19","o":39.19,"h":39.87,"l":39.11,"c":39.68,"v":5828600},{"d":"2012-11-20","o":39.64,"h":40.12,"l":39.51,"c":40.08,"v":4980200},{"d":"2012-11-21","o":40.16,"h":40.24,"l":39.7,"c":39.96,"v":2381100},{"d":"2012-11-23","o":40.16,"h":40.76,"l":40.11,"c":40.74,"v":1563300},{"d":"2012-11-26","o":40.49,"h":40.56,"l":40.08,"c":40.45,"v":2507100},{"d":"2012-11-27","o":40.32,"h":40.83,"l":40.21,"c":40.42,"v":4113900},{"d":"2012-11-28","o":40.16,"h":40.7,"l":40.12,"c":40.63,"v":4987000},{"d":"2012-11-29","o":40.76,"h":40.97,"l":40.56,"c":40.64,"v":2904000},{"d":"2012-11-30","o":40.73,"h":40.73,"l":40.3,"c":40.48,"v":3255700},{"d":"2012-12-03","o":40.52,"h":40.79,"l":40.24,"c":40.49,"v":4122100},{"d":"2012-12-04","o":40.42,"h":40.77,"l":40.33,"c":40.58,"v":2652600},{"d":"2012-12-05","o":40.61,"h":41.59,"l":40.58,"c":41.3,"v":4704100},{"d":"2012-12-06","o":41.25,"h":41.3,"l":40.74,"c":41.19,"v":3166800},{"d":"2012-12-07","o":41.37,"h":41.49,"l":41.19,"c":41.48,"v":2411600},{"d":"2012-12-10","o":41.41,"h":41.65,"l":41.2,"c":41.4,"v":2103500},{"d":"2012-12-11","o":41.52,"h":41.56,"l":40.93,"c":41.09,"v":3837600},{"d":"2012-12-12","o":41.29,"h":41.59,"l":41.09,"c":41.16,"v":2446400},{"d":"2012-12-13","o":41.16,"h":41.43,"l":40.73,"c":40.85,"v":1818700},{"d":"2012-12-14","o":40.77,"h":40.86,"l":40.11,"c":40.18,"v":3875100},{"d":"2012-12-17","o":40.39,"h":40.99,"l":40.31,"c":40.79,"v":3069900},{"d":"2012-12-18","o":40.92,"h":41.91,"l":40.85,"c":41.35,"v":5366400},{"d":"2012-12-19","o":41.39,"h":41.58,"l":40.63,"c":40.81,"v":4776900},{"d":"2012-12-20","o":40.8,"h":41.14,"l":40.64,"c":41.12,"v":3086700},{"d":"2012-12-21","o":40.74,"h":40.88,"l":40.25,"c":40.31,"v":6824700},{"d":"2012-12-24","o":40.23,"h":40.43,"l":40.06,"c":40.33,"v":1193000},{"d":"2012-12-26","o":40.43,"h":40.52,"l":40.14,"c":40.27,"v":1738900},{"d":"2012-12-27","o":40.32,"h":40.45,"l":39.7,"c":40.13,"v":2058800},{"d":"2012-12-28","o":39.84,"h":40.3,"l":39.69,"c":39.86,"v":2042000},{"d":"2012-12-31","o":39.72,"h":40.19,"l":39.54,"c":40.17,"v":3295100},{"d":"2013-01-02","o":40.9,"h":41.17,"l":40.65,"c":41.16,"v":3176100},{"d":"2013-01-03","o":41.2,"h":41.63,"l":40.95,"c":41.58,"v":2794600},{"d":"2013-01-04","o":41.59,"h":42.36,"l":41.45,"c":42.2,"v":3019200},{"d":"2013-01-07","o":42.07,"h":42.1,"l":41.48,"c":41.74,"v":2250600},{"d":"2013-01-08","o":41.62,"h":41.83,"l":41.47,"c":41.83,"v":2406500},{"d":"2013-01-09","o":41.84,"h":42.42,"l":41.8,"c":42.23,"v":3067800},{"d":"2013-01-10","o":42.49,"h":42.66,"l":42.39,"c":42.58,"v":3104200},{"d":"2013-01-11","o":42.74,"h":43,"l":42.45,"c":42.96,"v":2552200},{"d":"2013-01-14","o":42.94,"h":42.98,"l":42.61,"c":42.93,"v":2037500},{"d":"2013-01-15","o":42.57,"h":43,"l":42.57,"c":42.91,"v":1608400},{"d":"2013-01-16","o":42.81,"h":43.18,"l":42.69,"c":42.78,"v":2255400},{"d":"2013-01-17","o":42.86,"h":43.34,"l":42.72,"c":43.09,"v":3540000},{"d":"2013-01-18","o":43.16,"h":43.24,"l":42.88,"c":43.21,"v":3340300},{"d":"2013-01-22","o":43.44,"h":44.25,"l":43.44,"c":44.2,"v":3907700},{"d":"2013-01-23","o":44.07,"h":44.2,"l":43.72,"c":43.83,"v":3589100},{"d":"2013-01-24","o":43.87,"h":44,"l":43.52,"c":43.57,"v":3809000},{"d":"2013-01-25","o":43.66,"h":43.99,"l":43.57,"c":43.91,"v":2274400},{"d":"2013-01-28","o":43.97,"h":43.97,"l":43.45,"c":43.53,"v":2526900},{"d":"2013-01-29","o":43.51,"h":43.88,"l":43.4,"c":43.82,"v":2619500},{"d":"2013-01-30","o":43.82,"h":44.5,"l":43.63,"c":44.21,"v":3668900},{"d":"2013-01-31","o":44.19,"h":44.35,"l":43.8,"c":43.9,"v":3260700},{"d":"2013-02-01","o":44.22,"h":44.99,"l":44.09,"c":44.84,"v":3112700},{"d":"2013-02-04","o":44.5,"h":44.59,"l":43.85,"c":43.93,"v":3140400},{"d":"2013-02-05","o":44.13,"h":44.46,"l":44.12,"c":44.31,"v":1927700},{"d":"2013-02-06","o":44.05,"h":44.34,"l":43.91,"c":44.31,"v":3163400},{"d":"2013-02-07","o":45.67,"h":46.1,"l":44.51,"c":45.06,"v":7147000},{"d":"2013-02-08","o":45.05,"h":45.29,"l":44.89,"c":45.14,"v":3511000},{"d":"2013-02-11","o":45.03,"h":45.45,"l":44.91,"c":45.25,"v":2357700},{"d":"2013-02-12","o":45.19,"h":45.67,"l":45.15,"c":45.61,"v":2700100},{"d":"2013-02-13","o":45.59,"h":45.91,"l":45.48,"c":45.88,"v":2424700},{"d":"2013-02-14","o":45.68,"h":46.08,"l":45.46,"c":45.88,"v":3968800},{"d":"2013-02-15","o":45.99,"h":46.19,"l":45.72,"c":45.85,"v":3812800},{"d":"2013-02-19","o":45.85,"h":46.75,"l":45.85,"c":46.74,"v":4273900},{"d":"2013-02-20","o":46.71,"h":47.08,"l":46.35,"c":46.41,"v":5044100},{"d":"2013-02-21","o":46.38,"h":46.53,"l":46.15,"c":46.47,"v":4037800},{"d":"2013-02-22","o":46.64,"h":46.85,"l":46.54,"c":46.74,"v":2443800},{"d":"2013-02-25","o":46.87,"h":46.88,"l":45.36,"c":45.36,"v":4533900},{"d":"2013-02-26","o":45.27,"h":45.72,"l":45.02,"c":45.56,"v":4348200},{"d":"2013-02-27","o":45.44,"h":46.14,"l":45.11,"c":46.05,"v":2914200},{"d":"2013-02-28","o":45.98,"h":46.34,"l":45.77,"c":46.02,"v":3876800},{"d":"2013-03-01","o":45.96,"h":46.36,"l":45.5,"c":46.35,"v":3861600},{"d":"2013-03-04","o":46.12,"h":46.54,"l":45.91,"c":46.54,"v":3114300},{"d":"2013-03-05","o":46.77,"h":47.42,"l":46.76,"c":47.21,"v":5247500},{"d":"2013-03-06","o":47.5,"h":47.75,"l":47.13,"c":47.33,"v":2541400},{"d":"2013-03-07","o":47.35,"h":47.44,"l":47.2,"c":47.29,"v":1706000},{"d":"2013-03-08","o":47.32,"h":47.61,"l":47.12,"c":47.42,"v":3015100},{"d":"2013-03-11","o":47.39,"h":47.76,"l":47.26,"c":47.75,"v":2619200},{"d":"2013-03-12","o":47.74,"h":47.88,"l":47.55,"c":47.71,"v":2453700},{"d":"2013-03-13","o":47.75,"h":47.98,"l":47.73,"c":47.93,"v":2361300},{"d":"2013-03-14","o":47.99,"h":48.28,"l":47.83,"c":48.2,"v":2623000},{"d":"2013-03-15","o":48,"h":48.3,"l":47.89,"c":47.98,"v":4523800},{"d":"2013-03-18","o":47.36,"h":48.23,"l":47.19,"c":47.86,"v":3312600},{"d":"2013-03-19","o":48.01,"h":48.19,"l":47.51,"c":47.64,"v":3427700},{"d":"2013-03-20","o":47.95,"h":48.13,"l":47.84,"c":47.93,"v":3033400},{"d":"2013-03-21","o":47.81,"h":48.13,"l":47.66,"c":47.8,"v":2145300},{"d":"2013-03-22","o":48.03,"h":48.26,"l":47.79,"c":48.22,"v":2147800},{"d":"2013-03-25","o":48.92,"h":49,"l":48.33,"c":48.48,"v":4346300},{"d":"2013-03-26","o":48.57,"h":48.9,"l":48.47,"c":48.65,"v":2308300},{"d":"2013-03-27","o":48.38,"h":48.75,"l":48.31,"c":48.67,"v":1831700},{"d":"2013-03-28","o":48.75,"h":49.13,"l":48.73,"c":49.07,"v":2464600},{"d":"2013-04-01","o":49.17,"h":49.64,"l":49.09,"c":49.28,"v":2879600},{"d":"2013-04-02","o":49.52,"h":49.92,"l":49.42,"c":49.81,"v":2885300},{"d":"2013-04-03","o":49.95,"h":49.95,"l":49.25,"c":49.38,"v":3178700},{"d":"2013-04-04","o":49.53,"h":49.85,"l":49.26,"c":49.51,"v":2560800},{"d":"2013-04-05","o":49.03,"h":49.5,"l":48.78,"c":49.32,"v":3763500},{"d":"2013-04-08","o":49.24,"h":50.16,"l":49.24,"c":50.11,"v":4154500},{"d":"2013-04-09","o":50.2,"h":50.39,"l":49.65,"c":49.73,"v":3739200},{"d":"2013-04-10","o":49.86,"h":50.04,"l":49.57,"c":49.73,"v":3700400},{"d":"2013-04-11","o":49.89,"h":50.43,"l":49.77,"c":50.28,"v":3474700},{"d":"2013-04-12","o":50.07,"h":50.56,"l":50.02,"c":50.35,"v":2675600},{"d":"2013-04-15","o":50.17,"h":50.24,"l":49.09,"c":49.09,"v":3385000},{"d":"2013-04-16","o":49.34,"h":49.55,"l":49.17,"c":49.5,"v":2668100},{"d":"2013-04-17","o":49.31,"h":49.36,"l":48.72,"c":49.07,"v":3589700},{"d":"2013-04-18","o":48.86,"h":49,"l":48.22,"c":48.44,"v":4683400},{"d":"2013-04-19","o":48.64,"h":49.02,"l":48.54,"c":48.97,"v":2276900},{"d":"2013-04-22","o":48.96,"h":49.16,"l":48.5,"c":49.01,"v":1692000},{"d":"2013-04-23","o":49.39,"h":49.98,"l":49.36,"c":49.8,"v":3809600},{"d":"2013-04-24","o":49.65,"h":49.89,"l":49.56,"c":49.7,"v":3034200},{"d":"2013-04-25","o":49.86,"h":49.97,"l":49.3,"c":49.53,"v":3851800},{"d":"2013-04-26","o":49.56,"h":49.77,"l":49.09,"c":49.09,"v":3672300},{"d":"2013-04-29","o":49.3,"h":49.5,"l":49.06,"c":49.25,"v":2723800},{"d":"2013-04-30","o":49.27,"h":49.48,"l":49.05,"c":49.26,"v":3147400},{"d":"2013-05-01","o":49.28,"h":49.54,"l":48.38,"c":48.4,"v":4699000},{"d":"2013-05-02","o":48.56,"h":48.81,"l":48.08,"c":48.25,"v":5378400},{"d":"2013-05-03","o":49.23,"h":49.42,"l":48.55,"c":48.69,"v":4783000},{"d":"2013-05-06","o":48.57,"h":49.2,"l":48.55,"c":49.1,"v":2760300},{"d":"2013-05-07","o":49.13,"h":49.37,"l":49.07,"c":49.31,"v":3156200},{"d":"2013-05-08","o":49.26,"h":49.7,"l":49.18,"c":49.69,"v":3377400},{"d":"2013-05-09","o":49.62,"h":49.69,"l":49.27,"c":49.43,"v":3222900},{"d":"2013-05-10","o":49.5,"h":49.64,"l":49.17,"c":49.39,"v":2965200},{"d":"2013-05-13","o":49.22,"h":49.5,"l":49.12,"c":49.4,"v":1794800},{"d":"2013-05-14","o":49.38,"h":50.38,"l":49.36,"c":50.36,"v":3931400},{"d":"2013-05-15","o":50.33,"h":50.69,"l":50.12,"c":50.66,"v":3399900},{"d":"2013-05-16","o":50.36,"h":50.53,"l":50.03,"c":50.16,"v":2849100},{"d":"2013-05-17","o":50.19,"h":50.27,"l":49.76,"c":50,"v":4360500},{"d":"2013-05-20","o":49.99,"h":50.18,"l":49.72,"c":49.8,"v":3028200},{"d":"2013-05-21","o":49.48,"h":49.55,"l":48.53,"c":49.08,"v":5987200},{"d":"2013-05-22","o":48.99,"h":49.88,"l":48.54,"c":48.79,"v":4997300},{"d":"2013-05-23","o":48.41,"h":49.01,"l":48.26,"c":48.76,"v":3869000},{"d":"2013-05-24","o":48.56,"h":48.84,"l":48.03,"c":48.73,"v":3131600},{"d":"2013-05-28","o":49.15,"h":49.49,"l":48.55,"c":48.82,"v":3294900},{"d":"2013-05-29","o":48.25,"h":48.83,"l":48.1,"c":48.55,"v":3198200},{"d":"2013-05-30","o":48.69,"h":49.05,"l":48.59,"c":48.83,"v":3215900},{"d":"2013-05-31","o":48.66,"h":49,"l":48.24,"c":48.24,"v":3024300},{"d":"2013-06-03","o":48.24,"h":48.37,"l":47.11,"c":47.47,"v":5572300},{"d":"2013-06-04","o":47.39,"h":47.66,"l":46.45,"c":46.68,"v":4947600},{"d":"2013-06-05","o":46.45,"h":46.65,"l":45.83,"c":45.86,"v":4327700},{"d":"2013-06-06","o":45.84,"h":46.49,"l":45.6,"c":46.49,"v":4163900},{"d":"2013-06-07","o":46.81,"h":47.52,"l":46.63,"c":47.46,"v":3965000},{"d":"2013-06-10","o":47.51,"h":47.74,"l":47.14,"c":47.3,"v":3518800},{"d":"2013-06-11","o":46.96,"h":47.56,"l":46.63,"c":47.25,"v":4054100},{"d":"2013-06-12","o":47.51,"h":47.6,"l":46.97,"c":47.02,"v":4353000},{"d":"2013-06-13","o":46.97,"h":47.52,"l":46.53,"c":47.41,"v":3063800},{"d":"2013-06-14","o":47.42,"h":47.55,"l":46.77,"c":46.87,"v":2723400},{"d":"2013-06-17","o":47.09,"h":47.66,"l":47.05,"c":47.42,"v":2192600},{"d":"2013-06-18","o":47.64,"h":47.73,"l":47.27,"c":47.67,"v":2060900},{"d":"2013-06-19","o":47.61,"h":47.92,"l":47.04,"c":47.05,"v":3277300},{"d":"2013-06-20","o":46.74,"h":47.99,"l":46.47,"c":46.57,"v":5456300},{"d":"2013-06-21","o":46.95,"h":47.43,"l":46.5,"c":47.23,"v":7306500},{"d":"2013-06-24","o":46.68,"h":47.02,"l":46.29,"c":46.6,"v":4401300},{"d":"2013-06-25","o":46.87,"h":47.2,"l":46.78,"c":46.88,"v":3358200},{"d":"2013-06-26","o":47.11,"h":47.9,"l":46.96,"c":47.76,"v":4191400},{"d":"2013-06-27","o":48.06,"h":48.42,"l":48,"c":48.3,"v":2486200},{"d":"2013-06-28","o":48.3,"h":48.57,"l":48.1,"c":48.12,"v":3726300},{"d":"2013-07-01","o":48.3,"h":49.02,"l":48.28,"c":48.69,"v":2751400},{"d":"2013-07-02","o":48.68,"h":49.21,"l":48.38,"c":48.52,"v":2590000},{"d":"2013-07-03","o":48.3,"h":48.64,"l":48.04,"c":48.47,"v":1103600},{"d":"2013-07-05","o":48.71,"h":49.15,"l":48.62,"c":49.13,"v":1754700},{"d":"2013-07-08","o":49.32,"h":50.34,"l":49.32,"c":50.07,"v":4121800},{"d":"2013-07-09","o":50.31,"h":50.65,"l":50.09,"c":50.55,"v":3136700},{"d":"2013-07-10","o":50.54,"h":50.57,"l":49.87,"c":50.3,"v":2928000},{"d":"2013-07-11","o":50.76,"h":50.85,"l":50.27,"c":50.38,"v":2735600},{"d":"2013-07-12","o":50.43,"h":51.11,"l":50.41,"c":51.11,"v":1903100},{"d":"2013-07-15","o":51.21,"h":51.28,"l":50.65,"c":51.2,"v":2966700},{"d":"2013-07-16","o":51.19,"h":51.57,"l":50.89,"c":51,"v":1732700},{"d":"2013-07-17","o":51.2,"h":51.39,"l":50.94,"c":51.03,"v":2239400},{"d":"2013-07-18","o":51.31,"h":52.38,"l":51.25,"c":52.08,"v":3134800},{"d":"2013-07-19","o":52.09,"h":52.18,"l":51.63,"c":52.1,"v":1937000},{"d":"2013-07-22","o":52.08,"h":52.45,"l":51.93,"c":52.41,"v":1389700},{"d":"2013-07-23","o":52.36,"h":52.38,"l":51.77,"c":52.08,"v":2525400},{"d":"2013-07-24","o":52.14,"h":52.37,"l":50.72,"c":50.99,"v":3555800},{"d":"2013-07-25","o":51.13,"h":51.28,"l":50.61,"c":51.22,"v":2933900},{"d":"2013-07-26","o":50.99,"h":51.55,"l":50.97,"c":51.52,"v":2068800},{"d":"2013-07-29","o":51.57,"h":51.57,"l":51.21,"c":51.35,"v":1762500},{"d":"2013-07-30","o":51.5,"h":51.5,"l":50.86,"c":50.91,"v":2433800},{"d":"2013-07-31","o":50.83,"h":51.5,"l":50.75,"c":50.98,"v":2942500},{"d":"2013-08-01","o":51.93,"h":52.61,"l":51.75,"c":52.22,"v":3829400},{"d":"2013-08-02","o":52.09,"h":52.3,"l":51.77,"c":52.15,"v":2910000},{"d":"2013-08-05","o":51.83,"h":51.83,"l":51.11,"c":51.29,"v":2933900},{"d":"2013-08-06","o":51.2,"h":51.23,"l":50.46,"c":50.7,"v":3984100},{"d":"2013-08-07","o":50.5,"h":50.61,"l":50.14,"c":50.17,"v":4881300},{"d":"2013-08-08","o":50.41,"h":50.94,"l":50.26,"c":50.39,"v":3445600},{"d":"2013-08-09","o":50.38,"h":50.92,"l":50.34,"c":50.66,"v":2094500},{"d":"2013-08-12","o":50.38,"h":50.73,"l":50.16,"c":50.26,"v":2779500},{"d":"2013-08-13","o":50.29,"h":50.76,"l":50.04,"c":50.48,"v":1718000},{"d":"2013-08-14","o":50.71,"h":50.71,"l":50.14,"c":50.22,"v":1929700},{"d":"2013-08-15","o":49.67,"h":50.12,"l":49.2,"c":49.36,"v":2454400},{"d":"2013-08-16","o":49.16,"h":49.75,"l":49.07,"c":49.39,"v":4463800},{"d":"2013-08-19","o":49.28,"h":49.32,"l":48.94,"c":48.94,"v":2137300},{"d":"2013-08-20","o":48.99,"h":49.33,"l":48.82,"c":49.04,"v":2346200},{"d":"2013-08-21","o":48.86,"h":49.29,"l":48.61,"c":48.82,"v":2503000},{"d":"2013-08-22","o":48.81,"h":49.54,"l":48.8,"c":49.4,"v":1431400},{"d":"2013-08-23","o":49.31,"h":49.39,"l":48.97,"c":49.27,"v":1504700},{"d":"2013-08-26","o":49.18,"h":49.19,"l":48.71,"c":48.75,"v":2341600},{"d":"2013-08-27","o":48.28,"h":48.45,"l":47.8,"c":47.82,"v":2491000},{"d":"2013-08-28","o":47.54,"h":47.98,"l":47.32,"c":47.75,"v":2256800},{"d":"2013-08-29","o":47.74,"h":48.22,"l":47.66,"c":48.07,"v":2033900},{"d":"2013-08-30","o":48.16,"h":48.33,"l":47.75,"c":47.92,"v":2864200},{"d":"2013-09-03","o":48.92,"h":49.08,"l":48.16,"c":48.46,"v":2883600},{"d":"2013-09-04","o":48.42,"h":48.7,"l":48.1,"c":48.24,"v":2928500},{"d":"2013-09-05","o":48.29,"h":48.65,"l":48.23,"c":48.48,"v":2548700},{"d":"2013-09-06","o":48.64,"h":48.79,"l":47.83,"c":48.4,"v":2940700},{"d":"2013-09-09","o":48.45,"h":49.23,"l":48.45,"c":49.18,"v":2501200},{"d":"2013-09-10","o":49.57,"h":49.69,"l":48.95,"c":49.44,"v":3397100},{"d":"2013-09-11","o":49.39,"h":50.19,"l":49.37,"c":50.11,"v":3160300},{"d":"2013-09-12","o":50.6,"h":50.72,"l":50.08,"c":50.12,"v":2606900},{"d":"2013-09-13","o":50.45,"h":50.51,"l":50.01,"c":50.06,"v":1817200},{"d":"2013-09-16","o":50.46,"h":50.78,"l":50.39,"c":50.51,"v":1772500},{"d":"2013-09-17","o":50.78,"h":51.45,"l":50.73,"c":51.19,"v":2539700},{"d":"2013-09-18","o":51.22,"h":51.9,"l":50.98,"c":51.82,"v":3774300},{"d":"2013-09-19","o":52,"h":52.8,"l":51.97,"c":52.62,"v":4229200},{"d":"2013-09-20","o":52.82,"h":52.98,"l":51.95,"c":52,"v":5117700},{"d":"2013-09-23","o":51.78,"h":52.49,"l":51.6,"c":52.16,"v":4580900},{"d":"2013-09-24","o":52.05,"h":52.23,"l":51.72,"c":51.75,"v":2623300},{"d":"2013-09-25","o":51.76,"h":52.12,"l":51.59,"c":51.61,"v":3111700},{"d":"2013-09-26","o":51.53,"h":51.92,"l":51.26,"c":51.35,"v":2331800},{"d":"2013-09-27","o":51.23,"h":51.45,"l":50.97,"c":51.07,"v":2622000},{"d":"2013-09-30","o":50.77,"h":50.96,"l":50.45,"c":50.55,"v":3399600},{"d":"2013-10-01","o":50.67,"h":50.85,"l":50.47,"c":50.73,"v":2837700},{"d":"2013-10-02","o":51.13,"h":51.19,"l":50.66,"c":51.19,"v":3011100},{"d":"2013-10-03","o":50.84,"h":50.98,"l":50.24,"c":50.89,"v":4243900},{"d":"2013-10-04","o":50.92,"h":52.37,"l":50.75,"c":52.35,"v":5002800},{"d":"2013-10-07","o":51.86,"h":51.91,"l":51.49,"c":51.5,"v":3100800},{"d":"2013-10-08","o":51.45,"h":51.69,"l":50.47,"c":50.49,"v":3516800},{"d":"2013-10-09","o":50.61,"h":51.14,"l":50.21,"c":50.94,"v":3532500},{"d":"2013-10-10","o":51.55,"h":52.02,"l":51.55,"c":51.98,"v":2275100},{"d":"2013-10-11","o":51.93,"h":52.52,"l":51.8,"c":52.52,"v":1855500},{"d":"2013-10-14","o":52.3,"h":52.92,"l":52.23,"c":52.82,"v":2162300},{"d":"2013-10-15","o":52.53,"h":52.9,"l":52.28,"c":52.41,"v":1852900},{"d":"2013-10-16","o":52.76,"h":53.9,"l":52.73,"c":53.64,"v":3512400},{"d":"2013-10-17","o":53.39,"h":54,"l":53.38,"c":53.95,"v":1754000},{"d":"2013-10-18","o":54.1,"h":54.14,"l":53.66,"c":53.87,"v":2011100},{"d":"2013-10-21","o":53.97,"h":54.18,"l":53.47,"c":53.82,"v":2053800},{"d":"2013-10-22","o":54.1,"h":54.57,"l":53.65,"c":53.77,"v":2902900},{"d":"2013-10-23","o":53.62,"h":53.69,"l":52.77,"c":53.08,"v":3200200},{"d":"2013-10-24","o":53.16,"h":53.56,"l":53.14,"c":53.55,"v":2721500},{"d":"2013-10-25","o":53.54,"h":53.72,"l":53.2,"c":53.35,"v":1740900},{"d":"2013-10-28","o":53.26,"h":53.43,"l":53.05,"c":53.16,"v":2127100},{"d":"2013-10-29","o":53.52,"h":53.58,"l":53.18,"c":53.36,"v":2098900},{"d":"2013-10-30","o":53.28,"h":53.56,"l":52.52,"c":52.96,"v":3133100},{"d":"2013-10-31","o":52.43,"h":53.56,"l":52.29,"c":53.06,"v":4230500},{"d":"2013-11-01","o":53.31,"h":53.41,"l":52.76,"c":53.28,"v":3130800},{"d":"2013-11-04","o":53.5,"h":53.67,"l":53.11,"c":53.18,"v":1791000},{"d":"2013-11-05","o":53.06,"h":53.3,"l":52.78,"c":52.99,"v":1593200},{"d":"2013-11-06","o":53.22,"h":53.65,"l":53.09,"c":53.62,"v":1715900},{"d":"2013-11-07","o":53.68,"h":53.85,"l":52.93,"c":52.94,"v":2233500},{"d":"2013-11-08","o":52.98,"h":54.16,"l":52.96,"c":54.12,"v":2362600},{"d":"2013-11-11","o":54.07,"h":54.26,"l":53.85,"c":54.16,"v":1476100},{"d":"2013-11-12","o":53.93,"h":54.03,"l":53.24,"c":53.38,"v":2005100},{"d":"2013-11-13","o":53.18,"h":53.95,"l":53.13,"c":53.95,"v":2094200},{"d":"2013-11-14","o":54,"h":54.5,"l":53.81,"c":54.47,"v":1713600},{"d":"2013-11-15","o":54.34,"h":54.71,"l":54.21,"c":54.7,"v":1777100},{"d":"2013-11-18","o":54.7,"h":54.71,"l":54.14,"c":54.24,"v":2047200},{"d":"2013-11-19","o":54.21,"h":54.37,"l":53.87,"c":54.03,"v":1295400},{"d":"2013-11-20","o":54.07,"h":54.15,"l":53.58,"c":53.67,"v":1418800},{"d":"2013-11-21","o":53.88,"h":54.48,"l":53.81,"c":54.32,"v":2191700},{"d":"2013-11-22","o":54.34,"h":54.75,"l":54.18,"c":54.71,"v":1689100},{"d":"2013-11-25","o":54.75,"h":54.8,"l":54.5,"c":54.55,"v":1560700},{"d":"2013-11-26","o":54.43,"h":54.79,"l":54.31,"c":54.49,"v":1778000},{"d":"2013-11-27","o":54.55,"h":54.84,"l":54.26,"c":54.38,"v":1769000},{"d":"2013-11-29","o":54.61,"h":54.71,"l":54.19,"c":54.27,"v":1163300},{"d":"2013-12-02","o":54.28,"h":54.35,"l":53.82,"c":53.91,"v":1793300},{"d":"2013-12-03","o":53.66,"h":53.91,"l":53.25,"c":53.51,"v":2549200},{"d":"2013-12-04","o":53.29,"h":53.82,"l":53.03,"c":53.57,"v":2502100},{"d":"2013-12-05","o":53.46,"h":53.71,"l":53.17,"c":53.4,"v":2607900},{"d":"2013-12-06","o":53.98,"h":54.46,"l":53.95,"c":54.32,"v":2106100},{"d":"2013-12-09","o":54.05,"h":54.45,"l":54.05,"c":54.11,"v":1586600},{"d":"2013-12-10","o":53.91,"h":54.21,"l":53.78,"c":53.78,"v":1371700},{"d":"2013-12-11","o":53.78,"h":53.98,"l":52.97,"c":53.07,"v":2740700},{"d":"2013-12-12","o":52.96,"h":53.19,"l":52.76,"c":52.79,"v":2065600},{"d":"2013-12-13","o":52.91,"h":53.28,"l":52.73,"c":52.81,"v":1535500},{"d":"2013-12-16","o":53.19,"h":53.22,"l":52.67,"c":52.83,"v":1895900},{"d":"2013-12-17","o":52.7,"h":52.75,"l":52,"c":52.18,"v":2275000},{"d":"2013-12-18","o":52.5,"h":52.75,"l":51.75,"c":52.74,"v":3144900},{"d":"2013-12-19","o":52.45,"h":53.33,"l":52.33,"c":53.25,"v":3017300},{"d":"2013-12-20","o":53.08,"h":54.05,"l":53.08,"c":53.77,"v":5598000},{"d":"2013-12-23","o":54,"h":54.07,"l":53.61,"c":53.7,"v":1816900},{"d":"2013-12-24","o":53.69,"h":53.97,"l":53.64,"c":53.97,"v":692600},{"d":"2013-12-26","o":54.03,"h":54.07,"l":53.66,"c":53.77,"v":1297100},{"d":"2013-12-27","o":53.79,"h":53.95,"l":53.46,"c":53.65,"v":1886300},{"d":"2013-12-30","o":53.68,"h":54.33,"l":53.64,"c":54.23,"v":2375700},{"d":"2013-12-31","o":54.32,"h":54.6,"l":54.2,"c":54.54,"v":1562200},{"d":"2014-01-02","o":54.09,"h":54.45,"l":53.5,"c":53.55,"v":1909100},{"d":"2014-01-03","o":53.65,"h":53.8,"l":53.11,"c":53.33,"v":1570200},{"d":"2014-01-06","o":53.54,"h":53.68,"l":52.83,"c":53.12,"v":2696000},{"d":"2014-01-07","o":53.35,"h":53.48,"l":53.14,"c":53.35,"v":1882600},{"d":"2014-01-08","o":53.24,"h":53.71,"l":53.05,"c":53.52,"v":3075400},{"d":"2014-01-09","o":53.62,"h":54,"l":53.55,"c":53.83,"v":1991600},{"d":"2014-01-10","o":53.75,"h":54.34,"l":53.52,"c":54.09,"v":2421800},{"d":"2014-01-13","o":53.94,"h":54.18,"l":53.44,"c":53.46,"v":2964300},{"d":"2014-01-14","o":53.59,"h":54.04,"l":53.46,"c":53.99,"v":2132800},{"d":"2014-01-15","o":54.01,"h":54.08,"l":53.53,"c":53.89,"v":2235700},{"d":"2014-01-16","o":53.82,"h":53.89,"l":53.08,"c":53.18,"v":3703800},{"d":"2014-01-17","o":53.24,"h":53.29,"l":52.85,"c":52.9,"v":1847000},{"d":"2014-01-21","o":53.28,"h":53.42,"l":52.33,"c":52.68,"v":2973900},{"d":"2014-01-22","o":52.75,"h":52.92,"l":51.99,"c":52.41,"v":3169800},{"d":"2014-01-23","o":52.01,"h":52.18,"l":51.33,"c":51.64,"v":2879600},{"d":"2014-01-24","o":51.22,"h":51.65,"l":50.62,"c":50.62,"v":3359800},{"d":"2014-01-27","o":50.62,"h":51.11,"l":50.35,"c":50.7,"v":3864200},{"d":"2014-01-28","o":50.86,"h":51.89,"l":50.8,"c":51.77,"v":3156000},{"d":"2014-01-29","o":51.27,"h":52.14,"l":51.27,"c":51.74,"v":3602000},{"d":"2014-01-30","o":52.05,"h":52.37,"l":51.84,"c":52.3,"v":1801700},{"d":"2014-01-31","o":51.56,"h":51.85,"l":51.16,"c":51.2,"v":3877000},{"d":"2014-02-03","o":51.2,"h":51.2,"l":49.87,"c":49.96,"v":3147400},{"d":"2014-02-04","o":50.19,"h":50.38,"l":49.68,"c":49.9,"v":3540400},{"d":"2014-02-05","o":49.78,"h":50,"l":49.18,"c":49.55,"v":3798600},{"d":"2014-02-06","o":50.87,"h":52.39,"l":50.24,"c":52.36,"v":6487400},{"d":"2014-02-07","o":52.63,"h":52.82,"l":51.91,"c":52.76,"v":4101000},{"d":"2014-02-10","o":52.62,"h":52.62,"l":51.5,"c":52.09,"v":4023500},{"d":"2014-02-11","o":51.77,"h":53.02,"l":51.68,"c":52.81,"v":3150500},{"d":"2014-02-12","o":52.61,"h":52.75,"l":52.28,"c":52.53,"v":3991600},{"d":"2014-02-13","o":52.25,"h":52.71,"l":52.06,"c":52.7,"v":1671300},{"d":"2014-02-14","o":52.66,"h":53.06,"l":52.39,"c":52.96,"v":2183400},{"d":"2014-02-18","o":53.09,"h":53.17,"l":52.17,"c":52.18,"v":3507200},{"d":"2014-02-19","o":52,"h":52.22,"l":51.64,"c":51.79,"v":3504900},{"d":"2014-02-20","o":53.22,"h":53.65,"l":52.43,"c":53.47,"v":4347800},{"d":"2014-02-21","o":53.4,"h":54.01,"l":53.21,"c":53.86,"v":3665700},{"d":"2014-02-24","o":53.59,"h":54.3,"l":53.25,"c":53.86,"v":3995900},{"d":"2014-02-25","o":53.77,"h":53.96,"l":53.51,"c":53.65,"v":2714500},{"d":"2014-02-26","o":53.78,"h":54.05,"l":53.47,"c":53.85,"v":2025700},{"d":"2014-02-27","o":53.57,"h":54.24,"l":53.34,"c":54.23,"v":2373200},{"d":"2014-02-28","o":54.27,"h":54.8,"l":54.01,"c":54.26,"v":3521100},{"d":"2014-03-03","o":53.71,"h":54.32,"l":53.6,"c":54.05,"v":3281600},{"d":"2014-03-04","o":54.68,"h":54.9,"l":54.37,"c":54.85,"v":3531400},{"d":"2014-03-05","o":54.8,"h":55.1,"l":54.56,"c":55.07,"v":2218900},{"d":"2014-03-06","o":55.2,"h":55.48,"l":54.96,"c":55.17,"v":2414200},{"d":"2014-03-07","o":55.42,"h":55.73,"l":55.18,"c":55.71,"v":2471700},{"d":"2014-03-10","o":55.68,"h":55.81,"l":55.37,"c":55.8,"v":1956900},{"d":"2014-03-11","o":55.9,"h":55.93,"l":55.5,"c":55.61,"v":2361500},{"d":"2014-03-12","o":55.38,"h":55.66,"l":55.13,"c":55.49,"v":2210400},{"d":"2014-03-13","o":55.63,"h":55.71,"l":55.07,"c":55.11,"v":2762500},{"d":"2014-03-14","o":55.06,"h":55.38,"l":55.06,"c":55.13,"v":2695300},{"d":"2014-03-17","o":55.52,"h":55.68,"l":55.33,"c":55.52,"v":1338000},{"d":"2014-03-18","o":55.65,"h":55.71,"l":55.38,"c":55.47,"v":2038300},{"d":"2014-03-19","o":55.54,"h":55.67,"l":55.02,"c":55.31,"v":3238800},{"d":"2014-03-20","o":55.07,"h":55.79,"l":55.01,"c":55.56,"v":2539200},{"d":"2014-03-21","o":55.86,"h":56.41,"l":55.7,"c":56.06,"v":3903200},{"d":"2014-03-24","o":56.33,"h":56.6,"l":55.99,"c":56.18,"v":2366200},{"d":"2014-03-25","o":56.42,"h":56.48,"l":55.63,"c":56,"v":3152100},{"d":"2014-03-26","o":56.33,"h":56.37,"l":55.69,"c":55.7,"v":1991900},{"d":"2014-03-27","o":55.6,"h":55.8,"l":55.45,"c":55.64,"v":1918800},{"d":"2014-03-28","o":55.87,"h":56.06,"l":55.51,"c":55.8,"v":1468000},{"d":"2014-03-31","o":56.2,"h":56.65,"l":56.12,"c":56.58,"v":2123500},{"d":"2014-04-01","o":56.83,"h":56.84,"l":56.12,"c":56.49,"v":2229000},{"d":"2014-04-02","o":55.73,"h":56.65,"l":55.64,"c":56.15,"v":2328500},{"d":"2014-04-03","o":56.48,"h":56.69,"l":56.27,"c":56.59,"v":2207000},{"d":"2014-04-04","o":56.89,"h":57.28,"l":56.4,"c":56.41,"v":2615800},{"d":"2014-04-07","o":56.35,"h":56.48,"l":55.71,"c":55.75,"v":2625100},{"d":"2014-04-08","o":55.68,"h":56.12,"l":55.5,"c":55.89,"v":2101000},{"d":"2014-04-09","o":56.12,"h":56.23,"l":55.66,"c":56.13,"v":2186700},{"d":"2014-04-10","o":56.11,"h":56.43,"l":55.5,"c":55.51,"v":3705600},{"d":"2014-04-11","o":55.25,"h":55.5,"l":54.95,"c":55.29,"v":2678300},{"d":"2014-04-14","o":55.76,"h":55.82,"l":54.81,"c":55.2,"v":3510600},{"d":"2014-04-15","o":55.37,"h":55.72,"l":55.06,"c":55.56,"v":3503000},{"d":"2014-04-16","o":56.06,"h":56.2,"l":55.77,"c":55.99,"v":2705500},{"d":"2014-04-17","o":55.79,"h":56.27,"l":55.67,"c":55.77,"v":3150400},{"d":"2014-04-21","o":54.93,"h":56.06,"l":54.93,"c":55.77,"v":2084000},{"d":"2014-04-22","o":55.75,"h":56.15,"l":55.6,"c":56.02,"v":1983000},{"d":"2014-04-23","o":56.13,"h":56.34,"l":56.02,"c":56.19,"v":1663500},{"d":"2014-04-24","o":56.37,"h":56.47,"l":56.05,"c":56.4,"v":1885600},{"d":"2014-04-25","o":56.63,"h":56.7,"l":56.08,"c":56.11,"v":2208400},{"d":"2014-04-28","o":56.37,"h":57.05,"l":56.29,"c":56.84,"v":3271500},{"d":"2014-04-29","o":57.02,"h":57.34,"l":56.84,"c":56.89,"v":1820000},{"d":"2014-04-30","o":56.85,"h":57.08,"l":56.44,"c":56.95,"v":2438900},{"d":"2014-05-01","o":56.93,"h":57.5,"l":56.79,"c":57.29,"v":2177500},{"d":"2014-05-02","o":57.3,"h":57.64,"l":57.1,"c":57.18,"v":1898500},{"d":"2014-05-05","o":56.96,"h":57.2,"l":56.56,"c":57.12,"v":1548600},{"d":"2014-05-06","o":56.91,"h":57.12,"l":56.43,"c":56.57,"v":2982600},{"d":"2014-05-07","o":57.03,"h":57.97,"l":56.98,"c":57.82,"v":3056500},{"d":"2014-05-08","o":57.69,"h":58.32,"l":57.66,"c":57.98,"v":3403400},{"d":"2014-05-09","o":58.06,"h":58.3,"l":57.72,"c":58.13,"v":2561500},{"d":"2014-05-12","o":58.3,"h":58.44,"l":58.1,"c":58.35,"v":1800300},{"d":"2014-05-13","o":58.39,"h":58.64,"l":58.28,"c":58.4,"v":2153300},{"d":"2014-05-14","o":58.38,"h":58.53,"l":58,"c":58.09,"v":2775600},{"d":"2014-05-15","o":57.87,"h":57.91,"l":57.38,"c":57.56,"v":3390700},{"d":"2014-05-16","o":57.53,"h":57.9,"l":57.12,"c":57.74,"v":3971100},{"d":"2014-05-19","o":57.68,"h":58.24,"l":57.59,"c":58.2,"v":2085500},{"d":"2014-05-20","o":57.98,"h":58.37,"l":57.83,"c":58.08,"v":2255700},{"d":"2014-05-21","o":58.33,"h":58.69,"l":58.21,"c":58.42,"v":1520400},{"d":"2014-05-22","o":58.4,"h":58.52,"l":58.26,"c":58.35,"v":1798000},{"d":"2014-05-23","o":58.33,"h":58.6,"l":58.18,"c":58.38,"v":1418700},{"d":"2014-05-27","o":58.44,"h":58.67,"l":58.41,"c":58.46,"v":1575600},{"d":"2014-05-28","o":58.22,"h":58.41,"l":58.07,"c":58.18,"v":1738900},{"d":"2014-05-29","o":58.26,"h":58.38,"l":58.04,"c":58.3,"v":1240200},{"d":"2014-05-30","o":58.26,"h":58.54,"l":58.09,"c":58.26,"v":3304000},{"d":"2014-06-02","o":58.47,"h":58.88,"l":58.47,"c":58.67,"v":1585900},{"d":"2014-06-03","o":58.43,"h":58.65,"l":58.28,"c":58.58,"v":1767100},{"d":"2014-06-04","o":58.34,"h":58.76,"l":58.34,"c":58.62,"v":1678600},{"d":"2014-06-05","o":58.6,"h":59.18,"l":58.6,"c":59.11,"v":2443700},{"d":"2014-06-06","o":59.21,"h":59.68,"l":59.1,"c":59.32,"v":1458400},{"d":"2014-06-09","o":59.19,"h":59.36,"l":59.05,"c":59.16,"v":1516700},{"d":"2014-06-10","o":59.07,"h":59.4,"l":59.07,"c":59.18,"v":1857500},{"d":"2014-06-11","o":59.23,"h":59.44,"l":58.81,"c":59.08,"v":1597600},{"d":"2014-06-12","o":59.14,"h":59.26,"l":58.58,"c":58.71,"v":2087700},{"d":"2014-06-13","o":58.87,"h":59.07,"l":58.71,"c":59.01,"v":1700100},{"d":"2014-06-16","o":58.93,"h":59.02,"l":58.59,"c":58.81,"v":1672400},{"d":"2014-06-17","o":58.75,"h":59.29,"l":58.58,"c":59.21,"v":1919500},{"d":"2014-06-18","o":59.1,"h":59.46,"l":58.89,"c":59.16,"v":2970600},{"d":"2014-06-19","o":59.03,"h":59.04,"l":58.48,"c":58.82,"v":3662800},{"d":"2014-06-20","o":58.9,"h":58.96,"l":58.52,"c":58.82,"v":5046800},{"d":"2014-06-23","o":58.89,"h":59.5,"l":58.89,"c":59.2,"v":2701500},{"d":"2014-06-24","o":58.82,"h":59.29,"l":58.77,"c":58.92,"v":1959500},{"d":"2014-06-25","o":58.84,"h":58.99,"l":58.67,"c":58.71,"v":1903800},{"d":"2014-06-26","o":58.73,"h":58.81,"l":58.41,"c":58.55,"v":1734400},{"d":"2014-06-27","o":58.59,"h":58.76,"l":58.44,"c":58.69,"v":2193600},{"d":"2014-06-30","o":58.59,"h":59.18,"l":58.52,"c":58.72,"v":1800700},{"d":"2014-07-01","o":58.93,"h":59.29,"l":58.92,"c":59.12,"v":1789600},{"d":"2014-07-02","o":59.08,"h":59.49,"l":58.89,"c":59,"v":1590200},{"d":"2014-07-03","o":59.22,"h":59.4,"l":58.93,"c":58.97,"v":1530200},{"d":"2014-07-07","o":58.72,"h":58.81,"l":58.4,"c":58.53,"v":2763600},{"d":"2014-07-08","o":58.48,"h":58.72,"l":58.38,"c":58.48,"v":2882000},{"d":"2014-07-09","o":58.38,"h":58.7,"l":58.18,"c":58.48,"v":2808700},{"d":"2014-07-10","o":58.07,"h":58.29,"l":57.69,"c":58.07,"v":2701900},{"d":"2014-07-11","o":57.94,"h":58.25,"l":57.76,"c":58.2,"v":1422800},{"d":"2014-07-14","o":58.5,"h":58.68,"l":58.09,"c":58.28,"v":2224600},{"d":"2014-07-15","o":58.46,"h":58.65,"l":58.31,"c":58.46,"v":2049100},{"d":"2014-07-16","o":58.56,"h":58.67,"l":58.11,"c":58.16,"v":1901700},{"d":"2014-07-17","o":58.03,"h":58.6,"l":57.81,"c":57.82,"v":1970400},{"d":"2014-07-18","o":57.86,"h":58.1,"l":57.52,"c":58.06,"v":2016100},{"d":"2014-07-21","o":57.83,"h":58.13,"l":57.57,"c":58.01,"v":1493900},{"d":"2014-07-22","o":57.8,"h":58.18,"l":57.65,"c":58.09,"v":1881900},{"d":"2014-07-23","o":58.13,"h":58.49,"l":58.12,"c":58.33,"v":1260500},{"d":"2014-07-24","o":58.25,"h":58.57,"l":58.13,"c":58.49,"v":1138100},{"d":"2014-07-25","o":58.25,"h":58.34,"l":57.88,"c":57.94,"v":1193000},{"d":"2014-07-28","o":57.92,"h":57.96,"l":57.36,"c":57.94,"v":2130600},{"d":"2014-07-29","o":57.23,"h":57.79,"l":57.03,"c":57.05,"v":3314600},{"d":"2014-07-30","o":57.1,"h":57.18,"l":56.63,"c":56.89,"v":3104200},{"d":"2014-07-31","o":58.19,"h":59.89,"l":57.2,"c":58.45,"v":6258600},{"d":"2014-08-01","o":58.5,"h":58.73,"l":57.75,"c":58.14,"v":3260300},{"d":"2014-08-04","o":58.35,"h":59,"l":58.12,"c":58.96,"v":5669000},{"d":"2014-08-05","o":58.92,"h":59.28,"l":58.73,"c":58.85,"v":3138900},{"d":"2014-08-06","o":58.72,"h":59.59,"l":58.72,"c":59.58,"v":2474000},{"d":"2014-08-07","o":59.71,"h":59.97,"l":59.13,"c":59.31,"v":3130400},{"d":"2014-08-08","o":59.55,"h":59.7,"l":58.99,"c":59.67,"v":2628400},{"d":"2014-08-11","o":59.81,"h":59.87,"l":59.4,"c":59.56,"v":2272600},{"d":"2014-08-12","o":59.6,"h":60.19,"l":59.58,"c":60.15,"v":3453200},{"d":"2014-08-13","o":60.25,"h":60.47,"l":60.03,"c":60.11,"v":2574500},{"d":"2014-08-14","o":60.19,"h":60.79,"l":60.19,"c":60.78,"v":2512900},{"d":"2014-08-15","o":60.95,"h":61.12,"l":60.38,"c":60.69,"v":2418600},{"d":"2014-08-18","o":60.97,"h":61.3,"l":60.89,"c":61.28,"v":2058300},{"d":"2014-08-19","o":61.22,"h":61.29,"l":61.05,"c":61.09,"v":1624900},{"d":"2014-08-20","o":61.12,"h":61.44,"l":60.91,"c":61.4,"v":1449600},{"d":"2014-08-21","o":61.4,"h":61.56,"l":61.1,"c":61.51,"v":2367600},{"d":"2014-08-22","o":61.27,"h":61.47,"l":61.09,"c":61.22,"v":1978400},{"d":"2014-08-25","o":61.52,"h":62.01,"l":61.38,"c":61.91,"v":1893800},{"d":"2014-08-26","o":61.88,"h":62.09,"l":61.74,"c":61.86,"v":1876400},{"d":"2014-08-27","o":61.6,"h":61.68,"l":61.42,"c":61.53,"v":1666500},{"d":"2014-08-28","o":61.33,"h":61.54,"l":61.13,"c":61.15,"v":1847100},{"d":"2014-08-29","o":61.26,"h":61.5,"l":61.06,"c":61.49,"v":1934700},{"d":"2014-09-02","o":61.73,"h":61.97,"l":61.52,"c":61.83,"v":1827100},{"d":"2014-09-03","o":62.09,"h":62.09,"l":61.61,"c":61.64,"v":1479400},{"d":"2014-09-04","o":61.67,"h":61.87,"l":61.32,"c":61.37,"v":1563800},{"d":"2014-09-05","o":61.39,"h":61.47,"l":61.1,"c":61.35,"v":1871800},{"d":"2014-09-08","o":61.84,"h":61.84,"l":61.2,"c":61.39,"v":1203700},{"d":"2014-09-09","o":61.29,"h":61.36,"l":60.73,"c":60.84,"v":1757600},{"d":"2014-09-10","o":61.06,"h":61.15,"l":60.79,"c":60.89,"v":1475800},{"d":"2014-09-11","o":60.8,"h":61.24,"l":60.78,"c":61.21,"v":1764800},{"d":"2014-09-12","o":61.08,"h":61.27,"l":60.76,"c":61,"v":2215700},{"d":"2014-09-15","o":61.15,"h":61.87,"l":61.09,"c":61.62,"v":2063000},{"d":"2014-09-16","o":61.35,"h":61.86,"l":61.29,"c":61.71,"v":1617000},{"d":"2014-09-17","o":61.73,"h":62,"l":61.58,"c":61.75,"v":1638900},{"d":"2014-09-18","o":61.9,"h":62.41,"l":61.79,"c":62.32,"v":1881200},{"d":"2014-09-19","o":62.55,"h":62.59,"l":62.02,"c":62.2,"v":2756500},{"d":"2014-09-22","o":61.94,"h":62.02,"l":61.74,"c":61.84,"v":1740400},{"d":"2014-09-23","o":61.68,"h":61.77,"l":61.13,"c":61.31,"v":3786200},{"d":"2014-09-24","o":61.28,"h":61.86,"l":61.19,"c":61.68,"v":1370500},{"d":"2014-09-25","o":61.47,"h":61.58,"l":61.02,"c":61.09,"v":2005900},{"d":"2014-09-26","o":61.1,"h":61.63,"l":61.02,"c":61.41,"v":1279300},{"d":"2014-09-29","o":61.03,"h":61.54,"l":60.87,"c":61.29,"v":1279200},{"d":"2014-09-30","o":61.12,"h":61.61,"l":61.04,"c":61.37,"v":2256900},{"d":"2014-10-01","o":61.33,"h":61.61,"l":60.66,"c":60.81,"v":2238400},{"d":"2014-10-02","o":60.92,"h":61.43,"l":60.74,"c":61.14,"v":1961700},{"d":"2014-10-03","o":61.69,"h":62.16,"l":61.68,"c":61.73,"v":2737700},{"d":"2014-10-06","o":62.05,"h":62.23,"l":61.5,"c":61.62,"v":1549900},{"d":"2014-10-07","o":61.39,"h":61.67,"l":60.88,"c":60.9,"v":1756700},{"d":"2014-10-08","o":60.92,"h":61.7,"l":60.85,"c":61.64,"v":2260600},{"d":"2014-10-09","o":61.55,"h":61.86,"l":61,"c":61.01,"v":2819200},{"d":"2014-10-10","o":60.95,"h":61.86,"l":60.95,"c":61.16,"v":2029200},{"d":"2014-10-13","o":61.3,"h":61.79,"l":61.05,"c":61.06,"v":2520200},{"d":"2014-10-14","o":61.46,"h":62.04,"l":61.25,"c":61.62,"v":2896400},{"d":"2014-10-15","o":61.3,"h":61.43,"l":59.73,"c":60.57,"v":3434700},{"d":"2014-10-16","o":59.76,"h":60.33,"l":59.28,"c":59.86,"v":3694000},{"d":"2014-10-17","o":60.27,"h":60.81,"l":59.69,"c":60.64,"v":2708400},{"d":"2014-10-20","o":60.46,"h":60.95,"l":60.31,"c":60.85,"v":1837700},{"d":"2014-10-21","o":61.1,"h":62.22,"l":60.92,"c":62.03,"v":3165000},{"d":"2014-10-22","o":62,"h":62.4,"l":61.78,"c":61.81,"v":2702600},{"d":"2014-10-23","o":62.4,"h":62.42,"l":61.88,"c":62,"v":2454700},{"d":"2014-10-24","o":61.72,"h":62.63,"l":61.72,"c":62.57,"v":2015400},{"d":"2014-10-27","o":62.71,"h":63.22,"l":62.57,"c":63.13,"v":3801800},{"d":"2014-10-28","o":63.4,"h":63.7,"l":63.22,"c":63.23,"v":3401800},{"d":"2014-10-29","o":63.28,"h":63.46,"l":62.64,"c":62.98,"v":2563200},{"d":"2014-10-30","o":63.6,"h":64.13,"l":63.42,"c":63.91,"v":2503900},{"d":"2014-10-31","o":64.15,"h":65,"l":64.15,"c":64.85,"v":3055400},{"d":"2014-11-03","o":64.5,"h":65,"l":64.5,"c":64.72,"v":2207400},{"d":"2014-11-04","o":64.9,"h":65.15,"l":64.58,"c":64.89,"v":2210800},{"d":"2014-11-05","o":65.48,"h":65.75,"l":65.14,"c":65.74,"v":2520800},{"d":"2014-11-06","o":65.69,"h":66.24,"l":65.6,"c":66.13,"v":2538900},{"d":"2014-11-07","o":66.11,"h":66.41,"l":65.91,"c":66.25,"v":2125000},{"d":"2014-11-10","o":66.75,"h":66.88,"l":66.47,"c":66.76,"v":2025300},{"d":"2014-11-11","o":66.71,"h":66.97,"l":66.55,"c":66.63,"v":2059200},{"d":"2014-11-12","o":66.44,"h":67.21,"l":66.42,"c":67.17,"v":1991200},{"d":"2014-11-13","o":67.17,"h":67.32,"l":66.71,"c":66.92,"v":1962900},{"d":"2014-11-14","o":67.01,"h":67.01,"l":66.43,"c":66.58,"v":1559600},{"d":"2014-11-17","o":66.11,"h":66.74,"l":66.11,"c":66.66,"v":1172100},{"d":"2014-11-18","o":66.88,"h":67.15,"l":66.59,"c":66.79,"v":1802600},{"d":"2014-11-19","o":66.99,"h":67.4,"l":66.68,"c":67.37,"v":1877600},{"d":"2014-11-20","o":66.94,"h":67.48,"l":66.88,"c":67.29,"v":1635500},{"d":"2014-11-21","o":67.89,"h":67.91,"l":67.26,"c":67.4,"v":2686500},{"d":"2014-11-24","o":67.65,"h":68.09,"l":67.61,"c":67.92,"v":1592500},{"d":"2014-11-25","o":67.61,"h":67.91,"l":67.36,"c":67.58,"v":1593400},{"d":"2014-11-26","o":67.66,"h":67.75,"l":67.41,"c":67.52,"v":1494500},{"d":"2014-11-28","o":67.7,"h":68.47,"l":67.7,"c":68.15,"v":1097100},{"d":"2014-12-01","o":68.07,"h":68.08,"l":67.61,"c":67.61,"v":1925300},{"d":"2014-12-02","o":67.51,"h":68.14,"l":67.51,"c":68.11,"v":1902900},{"d":"2014-12-03","o":68.19,"h":68.43,"l":67.7,"c":68.07,"v":2425500},{"d":"2014-12-04","o":68.12,"h":68.66,"l":68.06,"c":68.39,"v":2551100},{"d":"2014-12-05","o":68.46,"h":68.98,"l":68.4,"c":68.68,"v":2185000},{"d":"2014-12-08","o":68.77,"h":69.41,"l":68.61,"c":69.14,"v":2547500},{"d":"2014-12-09","o":68.66,"h":68.87,"l":68.41,"c":68.83,"v":2345500},{"d":"2014-12-10","o":68.79,"h":69.5,"l":68.55,"c":68.55,"v":3028700},{"d":"2014-12-11","o":68.59,"h":69.66,"l":68.33,"c":69.06,"v":3088800},{"d":"2014-12-12","o":68.27,"h":68.92,"l":67.38,"c":67.42,"v":2944600},{"d":"2014-12-15","o":67.71,"h":68.3,"l":67.09,"c":67.37,"v":2789500},{"d":"2014-12-16","o":67.25,"h":68.42,"l":66.81,"c":67.21,"v":2493100},{"d":"2014-12-17","o":67.3,"h":68.61,"l":67.26,"c":68.22,"v":2739000},{"d":"2014-12-18","o":69.17,"h":69.79,"l":68.84,"c":69.79,"v":2979900},{"d":"2014-12-19","o":69.9,"h":70.14,"l":69.51,"c":69.89,"v":4940000},{"d":"2014-12-22","o":70.05,"h":70.6,"l":69.87,"c":70.44,"v":1933200},{"d":"2014-12-23","o":70.49,"h":71.14,"l":70.44,"c":70.75,"v":1479000},{"d":"2014-12-24","o":70.93,"h":71,"l":70.64,"c":70.69,"v":567800},{"d":"2014-12-26","o":70.81,"h":71.25,"l":70.74,"c":70.93,"v":909600},{"d":"2014-12-29","o":70.93,"h":71.53,"l":70.76,"c":71,"v":1186200},{"d":"2014-12-30","o":70.97,"h":71.3,"l":70.75,"c":70.94,"v":1095100},{"d":"2014-12-31","o":71.16,"h":71.21,"l":70.24,"c":70.25,"v":1319900},{"d":"2015-01-02","o":70.59,"h":70.91,"l":69.73,"c":70.12,"v":1766400},{"d":"2015-01-05","o":69.68,"h":69.78,"l":68.64,"c":68.73,"v":2898800},{"d":"2015-01-06","o":69.03,"h":69.61,"l":68.45,"c":68.68,"v":2626800},{"d":"2015-01-07","o":69.4,"h":69.85,"l":68.82,"c":69.81,"v":2090200},{"d":"2015-01-08","o":70.25,"h":71.15,"l":70.21,"c":71.15,"v":2962600},{"d":"2015-01-09","o":71.08,"h":71.12,"l":70.37,"c":70.42,"v":2100800},{"d":"2015-01-12","o":70.36,"h":70.62,"l":69.56,"c":69.7,"v":1513100},{"d":"2015-01-13","o":70.3,"h":71.19,"l":69.56,"c":70.12,"v":2239500},{"d":"2015-01-14","o":68.96,"h":69.8,"l":68.84,"c":69.43,"v":2692400},{"d":"2015-01-15","o":69.44,"h":69.88,"l":69.12,"c":69.23,"v":2057300},{"d":"2015-01-16","o":69.82,"h":70.88,"l":69.5,"c":70.84,"v":2182800},{"d":"2015-01-20","o":71.16,"h":71.24,"l":69.89,"c":70.36,"v":2113700},{"d":"2015-01-21","o":70.09,"h":70.69,"l":69.61,"c":70.3,"v":2006800},{"d":"2015-01-22","o":70.67,"h":72.11,"l":70.39,"c":71.95,"v":2523000},{"d":"2015-01-23","o":72.08,"h":72.11,"l":71.41,"c":71.43,"v":1746700},{"d":"2015-01-26","o":71.27,"h":71.77,"l":71.06,"c":71.73,"v":1663500},{"d":"2015-01-27","o":71.04,"h":71.79,"l":70.92,"c":71.44,"v":1526200},{"d":"2015-01-28","o":71.65,"h":72.54,"l":70.3,"c":70.32,"v":2539200},{"d":"2015-01-29","o":70.52,"h":71.25,"l":70.27,"c":71.05,"v":2854900},{"d":"2015-01-30","o":70.49,"h":70.84,"l":69.7,"c":69.79,"v":2486700},{"d":"2015-02-02","o":69.74,"h":70.99,"l":69.17,"c":70.91,"v":3005600},{"d":"2015-02-03","o":71.16,"h":72.06,"l":70.51,"c":72.03,"v":2988100},{"d":"2015-02-04","o":71.8,"h":72.87,"l":71.72,"c":72.58,"v":3677400},{"d":"2015-02-05","o":69.68,"h":72.52,"l":69.04,"c":72.3,"v":4825000},{"d":"2015-02-06","o":72,"h":72.21,"l":70.72,"c":70.93,"v":4198100},{"d":"2015-02-09","o":70.32,"h":70.69,"l":69.85,"c":70.03,"v":3555200},{"d":"2015-02-10","o":70.55,"h":70.59,"l":69.65,"c":70.05,"v":3063500},{"d":"2015-02-11","o":70.14,"h":71.42,"l":69.99,"c":71.18,"v":3840100},{"d":"2015-02-12","o":71.24,"h":71.69,"l":71.16,"c":71.57,"v":2063400},{"d":"2015-02-13","o":71.37,"h":71.74,"l":71.14,"c":71.46,"v":2016900},{"d":"2015-02-17","o":71.48,"h":71.86,"l":71.14,"c":71.27,"v":2027000},{"d":"2015-02-18","o":71.07,"h":71.23,"l":70.51,"c":70.71,"v":2446200},{"d":"2015-02-19","o":70.65,"h":71.27,"l":70.59,"c":71.17,"v":2001900},{"d":"2015-02-20","o":71.09,"h":71.72,"l":70.47,"c":71.6,"v":2121000},{"d":"2015-02-23","o":71.37,"h":71.4,"l":71.05,"c":71.26,"v":1814800},{"d":"2015-02-24","o":71.07,"h":71.87,"l":71.07,"c":71.67,"v":1848000},{"d":"2015-02-25","o":71.54,"h":71.77,"l":71.09,"c":71.12,"v":2083500},{"d":"2015-02-26","o":70.87,"h":71.42,"l":70.87,"c":71.31,"v":1903400},{"d":"2015-02-27","o":71.07,"h":71.27,"l":70.59,"c":70.6,"v":2199600},{"d":"2015-03-02","o":70.6,"h":71.18,"l":70.57,"c":70.98,"v":1687800},{"d":"2015-03-03","o":70.65,"h":70.9,"l":70.27,"c":70.49,"v":1910300},{"d":"2015-03-04","o":70.13,"h":70.23,"l":69.49,"c":69.5,"v":2344000},{"d":"2015-03-05","o":69.79,"h":69.91,"l":69.3,"c":69.56,"v":3138000},{"d":"2015-03-06","o":69.36,"h":69.97,"l":68.86,"c":69.14,"v":2637700},{"d":"2015-03-09","o":68.88,"h":69.75,"l":68.75,"c":69.59,"v":1855900},{"d":"2015-03-10","o":68.93,"h":69.14,"l":68.38,"c":68.39,"v":2164900},{"d":"2015-03-11","o":68.73,"h":69.44,"l":68.43,"c":69.09,"v":2382500},{"d":"2015-03-12","o":69.4,"h":70.42,"l":69.33,"c":70.4,"v":1635500},{"d":"2015-03-13","o":70.02,"h":70.22,"l":69.25,"c":69.56,"v":1955000},{"d":"2015-03-16","o":70.02,"h":70.65,"l":69.9,"c":70.49,"v":2061700},{"d":"2015-03-17","o":70.1,"h":70.21,"l":69.64,"c":69.98,"v":3156600},{"d":"2015-03-18","o":70.18,"h":70.9,"l":69.49,"c":70.62,"v":2683200},{"d":"2015-03-19","o":70.7,"h":71.27,"l":70.32,"c":70.6,"v":2623200},{"d":"2015-03-20","o":70.81,"h":71.64,"l":70.69,"c":71.46,"v":4189900},{"d":"2015-03-23","o":71.84,"h":72.33,"l":71.8,"c":71.89,"v":2478900},{"d":"2015-03-24","o":71.73,"h":71.89,"l":71.07,"c":71.34,"v":2522300},{"d":"2015-03-25","o":71.55,"h":71.55,"l":70.49,"c":70.55,"v":2055000},{"d":"2015-03-26","o":70.3,"h":70.54,"l":69.98,"c":70.2,"v":1933900},{"d":"2015-03-27","o":70.18,"h":70.37,"l":69.89,"c":70.05,"v":1734100},{"d":"2015-03-30","o":70.36,"h":71.37,"l":70.09,"c":70.95,"v":2331700},{"d":"2015-03-31","o":70.48,"h":71.3,"l":70.08,"c":71.17,"v":3560700},{"d":"2015-04-01","o":71.18,"h":71.9,"l":70.96,"c":71.29,"v":3369600},{"d":"2015-04-02","o":71.29,"h":71.65,"l":71.14,"c":71.45,"v":1971900},{"d":"2015-04-06","o":71.07,"h":72.51,"l":70.87,"c":72.12,"v":2408700},{"d":"2015-04-07","o":72.15,"h":72.4,"l":71.47,"c":71.47,"v":1310800},{"d":"2015-04-08","o":71.6,"h":72,"l":71.44,"c":71.58,"v":2109000},{"d":"2015-04-09","o":71.61,"h":72.01,"l":71.61,"c":71.9,"v":1827600},{"d":"2015-04-10","o":72,"h":72.24,"l":71.64,"c":72.03,"v":1475100},{"d":"2015-04-13","o":71.67,"h":72.39,"l":71.67,"c":71.98,"v":1465800},{"d":"2015-04-14","o":71.91,"h":72.1,"l":71.38,"c":71.5,"v":2263200},{"d":"2015-04-15","o":71.61,"h":72.27,"l":71.61,"c":71.94,"v":1810300},{"d":"2015-04-16","o":71.86,"h":72.31,"l":71.51,"c":72.04,"v":1490100},{"d":"2015-04-17","o":71.48,"h":71.57,"l":70.58,"c":70.87,"v":3084300},{"d":"2015-04-20","o":71.32,"h":71.67,"l":71.24,"c":71.35,"v":1571200},{"d":"2015-04-21","o":71.33,"h":71.54,"l":70.72,"c":70.82,"v":1566500},{"d":"2015-04-22","o":70.77,"h":71.02,"l":70.4,"c":70.88,"v":1718600},{"d":"2015-04-23","o":70.68,"h":71.28,"l":70.6,"c":70.81,"v":1916900},{"d":"2015-04-24","o":70.63,"h":71.12,"l":70.48,"c":70.95,"v":1592400},{"d":"2015-04-27","o":71.28,"h":71.3,"l":70.22,"c":70.31,"v":2185500},{"d":"2015-04-28","o":70.24,"h":70.98,"l":70.09,"c":70.69,"v":1745000},{"d":"2015-04-29","o":70.25,"h":70.74,"l":69.75,"c":70.25,"v":2132400},{"d":"2015-04-30","o":70.14,"h":70.38,"l":69.33,"c":69.66,"v":3440800},{"d":"2015-05-01","o":70.13,"h":70.35,"l":69.8,"c":69.95,"v":2423200},{"d":"2015-05-04","o":70,"h":70.18,"l":69.66,"c":69.82,"v":4123000},{"d":"2015-05-05","o":69.62,"h":70.33,"l":69.62,"c":70,"v":2513100},{"d":"2015-05-06","o":68.88,"h":69.25,"l":66.9,"c":67.31,"v":9737600},{"d":"2015-05-07","o":67.23,"h":67.86,"l":66.98,"c":67.72,"v":4320100},{"d":"2015-05-08","o":68.4,"h":68.5,"l":67.09,"c":67.27,"v":3631500},{"d":"2015-05-11","o":67.27,"h":67.4,"l":66.69,"c":66.87,"v":3425300},{"d":"2015-05-12","o":66.73,"h":67.1,"l":66.62,"c":66.91,"v":2510500},{"d":"2015-05-13","o":66.69,"h":67.05,"l":66.56,"c":66.99,"v":2458300},{"d":"2015-05-14","o":67.21,"h":67.67,"l":67.19,"c":67.64,"v":2061800},{"d":"2015-05-15","o":67.63,"h":68.02,"l":67.47,"c":67.6,"v":1683600},{"d":"2015-05-18","o":67.65,"h":68.2,"l":67.61,"c":68.09,"v":1444000},{"d":"2015-05-19","o":68.28,"h":68.85,"l":68.04,"c":68.75,"v":2560700},{"d":"2015-05-20","o":68.65,"h":68.85,"l":68.13,"c":68.73,"v":2607400},{"d":"2015-05-21","o":68.42,"h":68.61,"l":67.88,"c":68.1,"v":2538900},{"d":"2015-05-22","o":68.03,"h":68.09,"l":67.58,"c":67.6,"v":1807400},{"d":"2015-05-26","o":67.41,"h":67.52,"l":67.14,"c":67.38,"v":2563700},{"d":"2015-05-27","o":67.43,"h":67.82,"l":67.1,"c":67.61,"v":2057000},{"d":"2015-05-28","o":67.4,"h":67.94,"l":67.4,"c":67.8,"v":2044200},{"d":"2015-05-29","o":67.69,"h":67.82,"l":67.31,"c":67.32,"v":1990200},{"d":"2015-06-01","o":67.65,"h":67.98,"l":66.9,"c":66.92,"v":2633200},{"d":"2015-06-02","o":66.92,"h":67.42,"l":66.8,"c":67.13,"v":2332700},{"d":"2015-06-03","o":67.34,"h":67.81,"l":67.13,"c":67.72,"v":1773200},{"d":"2015-06-04","o":67.38,"h":67.68,"l":66.96,"c":67.05,"v":2392400},{"d":"2015-06-05","o":67.41,"h":67.65,"l":66.46,"c":66.48,"v":1851300},{"d":"2015-06-08","o":66.55,"h":66.79,"l":65.8,"c":65.82,"v":1990900},{"d":"2015-06-09","o":65.82,"h":66.25,"l":65.6,"c":65.71,"v":2205900},{"d":"2015-06-10","o":65.92,"h":67.02,"l":65.9,"c":66.91,"v":2420000},{"d":"2015-06-11","o":67.05,"h":67.49,"l":66.92,"c":67.49,"v":2069600},{"d":"2015-06-12","o":67.18,"h":67.49,"l":67.07,"c":67.37,"v":1819800},{"d":"2015-06-15","o":66.86,"h":67.22,"l":66.65,"c":66.67,"v":1940400},{"d":"2015-06-16","o":66.57,"h":67.44,"l":66.44,"c":67.33,"v":1690100},{"d":"2015-06-17","o":67.46,"h":67.57,"l":66.95,"c":67.18,"v":1511200},{"d":"2015-06-18","o":67.38,"h":68.47,"l":67.33,"c":68.35,"v":2905900},{"d":"2015-06-19","o":68.15,"h":68.29,"l":66.45,"c":66.45,"v":5049100},{"d":"2015-06-22","o":66.01,"h":66.9,"l":66.01,"c":66.28,"v":4124700},{"d":"2015-06-23","o":66.41,"h":66.52,"l":66.18,"c":66.36,"v":2484200},{"d":"2015-06-24","o":66.36,"h":66.41,"l":65.93,"c":65.95,"v":2683700},{"d":"2015-06-25","o":66.19,"h":66.28,"l":65.03,"c":65.03,"v":3805800},{"d":"2015-06-26","o":65.42,"h":66.07,"l":65.24,"c":65.83,"v":3079300},{"d":"2015-06-29","o":65.25,"h":65.54,"l":64.62,"c":64.68,"v":2718300},{"d":"2015-06-30","o":65.35,"h":65.61,"l":64.83,"c":64.87,"v":3121200},{"d":"2015-07-01","o":65.8,"h":66.53,"l":65.22,"c":65.49,"v":4657600},{"d":"2015-07-02","o":65.48,"h":65.7,"l":64.89,"c":64.99,"v":2818100},{"d":"2015-07-06","o":64.3,"h":64.91,"l":64.24,"c":64.81,"v":2782900},{"d":"2015-07-07","o":64.79,"h":65.77,"l":64.44,"c":65.74,"v":2943300},{"d":"2015-07-08","o":65.25,"h":65.64,"l":64.85,"c":64.92,"v":2631900},{"d":"2015-07-09","o":65.76,"h":65.77,"l":65.25,"c":65.41,"v":2358900},{"d":"2015-07-10","o":66.05,"h":66.35,"l":65.76,"c":66.19,"v":2231400},{"d":"2015-07-13","o":67.18,"h":67.35,"l":66.77,"c":67.25,"v":2421400},{"d":"2015-07-14","o":66.95,"h":67.72,"l":66.95,"c":67.59,"v":2256700},{"d":"2015-07-15","o":67.6,"h":68.07,"l":67.44,"c":68.06,"v":2423900},{"d":"2015-07-16","o":68.34,"h":68.49,"l":67.64,"c":67.98,"v":1977800},{"d":"2015-07-17","o":67.84,"h":67.87,"l":67.17,"c":67.59,"v":2628500},{"d":"2015-07-20","o":67.47,"h":67.94,"l":67.11,"c":67.71,"v":2345500},{"d":"2015-07-21","o":67.76,"h":68.11,"l":67.37,"c":67.7,"v":1963300},{"d":"2015-07-22","o":67.7,"h":68.46,"l":67.5,"c":68.37,"v":2524300},{"d":"2015-07-23","o":68.4,"h":68.66,"l":68.2,"c":68.36,"v":2112800},{"d":"2015-07-24","o":68.25,"h":68.64,"l":68.18,"c":68.32,"v":1855800},{"d":"2015-07-27","o":67.96,"h":68.63,"l":67.94,"c":68.4,"v":2622800},{"d":"2015-07-28","o":68.79,"h":68.81,"l":68.28,"c":68.58,"v":1855500},{"d":"2015-07-29","o":68.5,"h":69.06,"l":68.47,"c":69.04,"v":2191600},{"d":"2015-07-30","o":68.85,"h":69.28,"l":68.72,"c":69.16,"v":1371900},{"d":"2015-07-31","o":69.31,"h":69.48,"l":68.86,"c":68.95,"v":1643700},{"d":"2015-08-03","o":69.12,"h":69.4,"l":68.73,"c":69.38,"v":2101100},{"d":"2015-08-04","o":64.06,"h":64.67,"l":61,"c":62.34,"v":13215000},{"d":"2015-08-05","o":62.9,"h":63.28,"l":62.33,"c":62.5,"v":6668700},{"d":"2015-08-06","o":62.86,"h":63.07,"l":61.59,"c":61.97,"v":3843300},{"d":"2015-08-07","o":61.8,"h":62.59,"l":61.65,"c":62.54,"v":3561000},{"d":"2015-08-10","o":63.13,"h":63.6,"l":62.85,"c":63.1,"v":3748300},{"d":"2015-08-11","o":62.76,"h":63.54,"l":62.76,"c":63.47,"v":2719500},{"d":"2015-08-12","o":62.93,"h":63.78,"l":62.74,"c":63.61,"v":2928600},{"d":"2015-08-13","o":63.62,"h":64.04,"l":63.44,"c":63.49,"v":2261500},{"d":"2015-08-14","o":63.32,"h":63.87,"l":63.21,"c":63.86,"v":2221600},{"d":"2015-08-17","o":63.75,"h":64.12,"l":63.43,"c":63.85,"v":2068100},{"d":"2015-08-18","o":63.74,"h":63.93,"l":63.47,"c":63.57,"v":2503500},{"d":"2015-08-19","o":63.41,"h":64.03,"l":63.07,"c":63.66,"v":2990400},{"d":"2015-08-20","o":63.14,"h":63.14,"l":62.66,"c":62.7,"v":2536500},{"d":"2015-08-21","o":62.31,"h":62.48,"l":61.23,"c":61.25,"v":3651500},{"d":"2015-08-24","o":60.11,"h":60.11,"l":54.12,"c":58.39,"v":4385000},{"d":"2015-08-25","o":59.92,"h":59.92,"l":56.99,"c":56.99,"v":4644300},{"d":"2015-08-26","o":58.16,"h":58.59,"l":56.68,"c":57.4,"v":7043400},{"d":"2015-08-27","o":57.64,"h":59.02,"l":57.51,"c":58.74,"v":4787100},{"d":"2015-08-28","o":58.55,"h":58.95,"l":58.26,"c":58.63,"v":2990600},{"d":"2015-08-31","o":58.33,"h":58.5,"l":58.08,"c":58.28,"v":2828100},{"d":"2015-09-01","o":57.01,"h":57.46,"l":56.8,"c":57.14,"v":3470800},{"d":"2015-09-02","o":57.72,"h":57.94,"l":57.3,"c":57.93,"v":2777900},{"d":"2015-09-03","o":58.01,"h":58.55,"l":57.82,"c":57.98,"v":2176700},{"d":"2015-09-04","o":57.45,"h":57.69,"l":56.77,"c":57.04,"v":2341900},{"d":"2015-09-08","o":57.84,"h":58.24,"l":57.67,"c":58.2,"v":2231600},{"d":"2015-09-09","o":58.66,"h":58.84,"l":57.24,"c":57.35,"v":2561900},{"d":"2015-09-10","o":57.24,"h":58.04,"l":57.01,"c":57.67,"v":2597500},{"d":"2015-09-11","o":57.41,"h":58.21,"l":57.31,"c":58.14,"v":2727000},{"d":"2015-09-14","o":58.29,"h":58.31,"l":58,"c":58.24,"v":2100300},{"d":"2015-09-15","o":58.39,"h":59.26,"l":58.23,"c":58.98,"v":3461700},{"d":"2015-09-16","o":59.04,"h":59.34,"l":58.81,"c":59.2,"v":3589900},{"d":"2015-09-17","o":59.25,"h":59.81,"l":58.83,"c":58.99,"v":4738400},{"d":"2015-09-18","o":58.04,"h":58.53,"l":57.44,"c":57.57,"v":5226700},{"d":"2015-09-21","o":58.15,"h":58.88,"l":57.95,"c":58.56,"v":2513600},{"d":"2015-09-22","o":58.16,"h":58.21,"l":57.69,"c":58.1,"v":2413500},{"d":"2015-09-23","o":58.04,"h":58.67,"l":58.03,"c":58.51,"v":2412600},{"d":"2015-09-24","o":58.12,"h":58.81,"l":57.77,"c":58.59,"v":2582500},{"d":"2015-09-25","o":59.12,"h":59.92,"l":58.87,"c":58.99,"v":3897100},{"d":"2015-09-28","o":58.53,"h":58.77,"l":57.46,"c":57.74,"v":3577400},{"d":"2015-09-29","o":57.73,"h":58.44,"l":57.47,"c":58.36,"v":3909600},{"d":"2015-09-30","o":58.87,"h":58.97,"l":57.79,"c":58.24,"v":3898000},{"d":"2015-10-01","o":58.25,"h":58.44,"l":57.33,"c":57.97,"v":3856200},{"d":"2015-10-02","o":57.14,"h":59.15,"l":56.97,"c":59.15,"v":3170700},{"d":"2015-10-05","o":59.46,"h":60.14,"l":59.42,"c":59.9,"v":2173200},{"d":"2015-10-06","o":59.74,"h":60.27,"l":59.59,"c":59.88,"v":2154800},{"d":"2015-10-07","o":60.2,"h":60.7,"l":59.82,"c":60.04,"v":2419300},{"d":"2015-10-08","o":59.88,"h":61.23,"l":59.74,"c":61.12,"v":2474000},{"d":"2015-10-09","o":61.17,"h":61.33,"l":60.31,"c":60.44,"v":2438200},{"d":"2015-10-12","o":60.54,"h":61.14,"l":60.44,"c":60.91,"v":1401800},{"d":"2015-10-13","o":60.73,"h":61.14,"l":60.62,"c":60.64,"v":1649800},{"d":"2015-10-14","o":60.5,"h":60.6,"l":59.78,"c":59.86,"v":2427000},{"d":"2015-10-15","o":60.43,"h":61.69,"l":60.27,"c":61.59,"v":2906600},{"d":"2015-10-16","o":61.44,"h":61.51,"l":60.66,"c":61.2,"v":3285000},{"d":"2015-10-19","o":61.03,"h":61.65,"l":60.8,"c":61.59,"v":2427200},{"d":"2015-10-20","o":61.64,"h":62.22,"l":61.38,"c":61.44,"v":3255900},{"d":"2015-10-21","o":61.64,"h":61.97,"l":60.58,"c":60.65,"v":4371300},{"d":"2015-10-22","o":61,"h":61.64,"l":60.62,"c":61.55,"v":2836200},{"d":"2015-10-23","o":61.92,"h":62,"l":61.49,"c":61.68,"v":3194400},{"d":"2015-10-26","o":61.83,"h":62.09,"l":61.59,"c":61.82,"v":2260400},{"d":"2015-10-27","o":61.39,"h":61.59,"l":60.21,"c":60.29,"v":4572700},{"d":"2015-10-28","o":60.61,"h":62.31,"l":60.47,"c":62.31,"v":3851200},{"d":"2015-10-29","o":62.16,"h":62.93,"l":62.07,"c":62.79,"v":2700800},{"d":"2015-10-30","o":62.84,"h":62.94,"l":61.85,"c":61.88,"v":3913500},{"d":"2015-11-02","o":62.1,"h":62.33,"l":61.45,"c":61.8,"v":5335900},{"d":"2015-11-03","o":62.92,"h":63.36,"l":61.64,"c":63.16,"v":6269100},{"d":"2015-11-04","o":63.1,"h":63.31,"l":62.23,"c":62.89,"v":3658200},{"d":"2015-11-05","o":62.96,"h":63.72,"l":62.9,"c":63.55,"v":3230800},{"d":"2015-11-06","o":63.99,"h":64.5,"l":63.42,"c":64.07,"v":3067600},{"d":"2015-11-09","o":64.03,"h":64.05,"l":63.21,"c":63.52,"v":2454000},{"d":"2015-11-10","o":63.49,"h":63.64,"l":63.12,"c":63.32,"v":1813000},{"d":"2015-11-11","o":63.52,"h":63.54,"l":63.01,"c":63.12,"v":1451000},{"d":"2015-11-12","o":62.43,"h":62.88,"l":62.28,"c":62.55,"v":3045900},{"d":"2015-11-13","o":62.54,"h":62.83,"l":62.24,"c":62.41,"v":2312100},{"d":"2015-11-16","o":62.23,"h":63.12,"l":62.08,"c":63.12,"v":2566900},{"d":"2015-11-17","o":63.13,"h":63.48,"l":62.65,"c":62.71,"v":2153600},{"d":"2015-11-18","o":62.75,"h":63.62,"l":62.75,"c":63.5,"v":2085900},{"d":"2015-11-19","o":63.49,"h":63.62,"l":63.21,"c":63.37,"v":1659600},{"d":"2015-11-20","o":63.3,"h":63.92,"l":63.16,"c":63.34,"v":3077700},{"d":"2015-11-23","o":63.35,"h":63.4,"l":62.96,"c":63.11,"v":2201000},{"d":"2015-11-24","o":62.79,"h":63.16,"l":62.55,"c":62.94,"v":1621900},{"d":"2015-11-25","o":62.82,"h":62.94,"l":62.35,"c":62.43,"v":1745400},{"d":"2015-11-27","o":62.54,"h":62.91,"l":62.44,"c":62.84,"v":821500},{"d":"2015-11-30","o":62.97,"h":63.15,"l":62.55,"c":62.76,"v":3012500},{"d":"2015-12-01","o":63.34,"h":64.23,"l":63.26,"c":63.5,"v":3411300},{"d":"2015-12-02","o":63.55,"h":63.67,"l":62.81,"c":62.89,"v":2680900},{"d":"2015-12-03","o":62.95,"h":63.27,"l":62.49,"c":62.77,"v":3197900},{"d":"2015-12-04","o":62.97,"h":64.58,"l":62.96,"c":64.49,"v":2647500},{"d":"2015-12-07","o":64.35,"h":64.69,"l":64.19,"c":64.39,"v":2675500},{"d":"2015-12-08","o":64.37,"h":64.38,"l":63.67,"c":63.86,"v":2433600},{"d":"2015-12-09","o":63.5,"h":64.08,"l":62.73,"c":62.9,"v":2561200},{"d":"2015-12-10","o":62.91,"h":63.08,"l":62.3,"c":62.48,"v":2417100},{"d":"2015-12-11","o":61.69,"h":62.12,"l":61.18,"c":61.47,"v":2120700},{"d":"2015-12-14","o":61.58,"h":62.12,"l":60.92,"c":61.39,"v":2356300},{"d":"2015-12-15","o":61.79,"h":63,"l":61.72,"c":62.7,"v":3020400},{"d":"2015-12-16","o":63.28,"h":63.5,"l":62.53,"c":63.38,"v":2177700},{"d":"2015-12-17","o":63.41,"h":63.41,"l":62.37,"c":62.37,"v":2161600},{"d":"2015-12-18","o":62.11,"h":62.11,"l":60.76,"c":61.33,"v":6688800},{"d":"2015-12-21","o":61.56,"h":61.9,"l":60.94,"c":61.3,"v":3117400},{"d":"2015-12-22","o":61.71,"h":62.67,"l":61.25,"c":62.5,"v":2203300},{"d":"2015-12-23","o":62.68,"h":63.02,"l":62.68,"c":62.89,"v":1916300},{"d":"2015-12-24","o":62.83,"h":63.45,"l":62.68,"c":63.14,"v":1298700},{"d":"2015-12-28","o":63.01,"h":63.06,"l":62.33,"c":62.64,"v":1833300},{"d":"2015-12-29","o":63.09,"h":63.49,"l":62.86,"c":63.19,"v":1495600},{"d":"2015-12-30","o":63.15,"h":63.34,"l":62.77,"c":62.81,"v":1523000},{"d":"2015-12-31","o":62.62,"h":62.77,"l":62.07,"c":62.09,"v":1573600},{"d":"2016-01-04","o":60.88,"h":60.98,"l":59.92,"c":60.67,"v":3339200},{"d":"2016-01-05","o":60.71,"h":60.97,"l":60.39,"c":60.53,"v":2808800},{"d":"2016-01-06","o":59.79,"h":60.2,"l":59.6,"c":59.85,"v":2868400},{"d":"2016-01-07","o":58.79,"h":59.66,"l":58.31,"c":58.44,"v":3982600},{"d":"2016-01-08","o":58.8,"h":58.94,"l":58.14,"c":58.23,"v":2883900},{"d":"2016-01-11","o":58.39,"h":58.63,"l":57.59,"c":58.02,"v":3037300},{"d":"2016-01-12","o":58.43,"h":58.74,"l":57.81,"c":58.65,"v":2957900},{"d":"2016-01-13","o":58.82,"h":59.35,"l":57.82,"c":57.91,"v":4225600},{"d":"2016-01-14","o":57.97,"h":59.18,"l":57.97,"c":58.42,"v":3193200},{"d":"2016-01-15","o":56.91,"h":58.56,"l":56.03,"c":58.13,"v":5060200},{"d":"2016-01-19","o":59.02,"h":59.35,"l":58.06,"c":58.44,"v":3082900},{"d":"2016-01-20","o":57.5,"h":58.48,"l":57.14,"c":57.99,"v":4685500},{"d":"2016-01-21","o":58.21,"h":58.66,"l":57.82,"c":58.15,"v":3858000},{"d":"2016-01-22","o":58.91,"h":59,"l":58.2,"c":58.53,"v":2699600},{"d":"2016-01-25","o":58.31,"h":58.46,"l":57.62,"c":57.7,"v":3852400},{"d":"2016-01-26","o":58.05,"h":58.68,"l":57.88,"c":58.18,"v":2184300},{"d":"2016-01-27","o":58.18,"h":59.38,"l":58.03,"c":58.41,"v":2891300},{"d":"2016-01-28","o":58.83,"h":59.5,"l":58.42,"c":59.22,"v":3191000},{"d":"2016-01-29","o":59.68,"h":60.61,"l":59.43,"c":60.6,"v":3799200},{"d":"2016-02-01","o":60.14,"h":60.83,"l":59.82,"c":60.53,"v":2667500},{"d":"2016-02-02","o":60.01,"h":60.5,"l":59.76,"c":59.97,"v":2540900},{"d":"2016-02-03","o":60.29,"h":60.29,"l":58.29,"c":59.64,"v":4765200},{"d":"2016-02-04","o":60.48,"h":62.2,"l":60.48,"c":62.05,"v":5520000},{"d":"2016-02-05","o":62.09,"h":63.52,"l":62.09,"c":63.37,"v":4617500},{"d":"2016-02-08","o":62.87,"h":63.54,"l":62.36,"c":63.33,"v":3008500},{"d":"2016-02-09","o":62.81,"h":63.26,"l":62.45,"c":63.01,"v":3743700},{"d":"2016-02-10","o":63.27,"h":63.94,"l":62.89,"c":62.98,"v":2987500},{"d":"2016-02-11","o":61.95,"h":62.66,"l":61.7,"c":62.32,"v":3020000},{"d":"2016-02-12","o":63.02,"h":64.31,"l":62.86,"c":63.91,"v":3615300},{"d":"2016-02-16","o":64.47,"h":64.72,"l":63.85,"c":64.57,"v":3502500},{"d":"2016-02-17","o":64.69,"h":65.29,"l":64.69,"c":65.02,"v":3342700},{"d":"2016-02-18","o":64.91,"h":65,"l":64.07,"c":64.3,"v":4086400},{"d":"2016-02-19","o":63.89,"h":64.44,"l":63.8,"c":64,"v":4300100},{"d":"2016-02-22","o":64,"h":64.6,"l":64,"c":64.44,"v":2513100},{"d":"2016-02-23","o":64.31,"h":64.31,"l":63.56,"c":63.73,"v":1973500},{"d":"2016-02-24","o":63.35,"h":64.13,"l":62.78,"c":63.95,"v":2366700},{"d":"2016-02-25","o":63.92,"h":64.44,"l":63.67,"c":64.41,"v":1936100},{"d":"2016-02-26","o":64.53,"h":64.71,"l":64.21,"c":64.32,"v":2391400},{"d":"2016-02-29","o":64.12,"h":64.31,"l":63.45,"c":63.46,"v":2285100},{"d":"2016-03-01","o":63.84,"h":64.81,"l":63.59,"c":64.81,"v":2167700},{"d":"2016-03-02","o":64.73,"h":65.42,"l":64.64,"c":65.41,"v":2215600},{"d":"2016-03-03","o":65.4,"h":65.47,"l":65,"c":65.31,"v":1985400},{"d":"2016-03-04","o":65.3,"h":65.59,"l":64.85,"c":65.38,"v":1629400},{"d":"2016-03-07","o":64.81,"h":65.32,"l":64.75,"c":65.03,"v":1609200},{"d":"2016-03-08","o":64.76,"h":65.04,"l":64.53,"c":64.58,"v":1797100},{"d":"2016-03-09","o":64.79,"h":64.92,"l":64.33,"c":64.53,"v":1496600},{"d":"2016-03-10","o":64.59,"h":65.02,"l":63.73,"c":64.26,"v":3071400},{"d":"2016-03-11","o":64.93,"h":65.71,"l":64.71,"c":65.52,"v":2235300},{"d":"2016-03-14","o":65.19,"h":65.41,"l":64.53,"c":64.95,"v":1744700},{"d":"2016-03-15","o":64.51,"h":66.06,"l":64.38,"c":65.92,"v":2367500},{"d":"2016-03-16","o":65.72,"h":66.53,"l":65.47,"c":66.28,"v":2163000},{"d":"2016-03-17","o":66.33,"h":67.45,"l":66.07,"c":67.2,"v":2338000},{"d":"2016-03-18","o":67.4,"h":67.76,"l":66.66,"c":67.23,"v":3777200},{"d":"2016-03-21","o":66.93,"h":67.16,"l":66.59,"c":66.84,"v":1258000},{"d":"2016-03-22","o":66.9,"h":67.24,"l":66.67,"c":66.92,"v":1551500},{"d":"2016-03-23","o":66.91,"h":67.01,"l":66.52,"c":66.66,"v":2080500},{"d":"2016-03-24","o":66.47,"h":66.49,"l":65.94,"c":66.19,"v":1396500},{"d":"2016-03-28","o":66.34,"h":66.99,"l":66.21,"c":66.82,"v":1730200},{"d":"2016-03-29","o":66.82,"h":67.25,"l":66.53,"c":67.16,"v":2484200},{"d":"2016-03-30","o":67.26,"h":67.9,"l":67.15,"c":67.72,"v":1802900},{"d":"2016-03-31","o":67.75,"h":67.92,"l":67.25,"c":67.37,"v":1692600},{"d":"2016-04-01","o":67.24,"h":68.33,"l":67.02,"c":68.23,"v":1479100},{"d":"2016-04-04","o":68.15,"h":68.24,"l":67.52,"c":67.64,"v":1323300},{"d":"2016-04-05","o":67.32,"h":67.41,"l":66.64,"c":66.7,"v":1712100},{"d":"2016-04-06","o":66.65,"h":67.17,"l":66.5,"c":67.03,"v":1624500},{"d":"2016-04-07","o":66.49,"h":66.81,"l":66.03,"c":66.28,"v":1603500},{"d":"2016-04-08","o":66.82,"h":67.45,"l":66.68,"c":66.84,"v":1694800},{"d":"2016-04-11","o":66.83,"h":67.48,"l":66.78,"c":66.79,"v":1683400},{"d":"2016-04-12","o":66.75,"h":67.4,"l":66.62,"c":67.21,"v":1571300},{"d":"2016-04-13","o":67.54,"h":67.89,"l":66.82,"c":67.53,"v":1687600},{"d":"2016-04-14","o":67.15,"h":67.47,"l":66.58,"c":66.67,"v":2457500},{"d":"2016-04-15","o":66.64,"h":67.1,"l":66.25,"c":66.6,"v":2779200},{"d":"2016-04-18","o":66.49,"h":67.33,"l":66.3,"c":67.3,"v":1968900},{"d":"2016-04-19","o":67.57,"h":67.91,"l":67.37,"c":67.53,"v":1471900},{"d":"2016-04-20","o":67.69,"h":67.69,"l":66.62,"c":66.92,"v":1446200},{"d":"2016-04-21","o":65.4,"h":66.57,"l":65.24,"c":65.45,"v":3295900},{"d":"2016-04-22","o":65.44,"h":66.07,"l":65.36,"c":65.74,"v":1743300},{"d":"2016-04-25","o":65.74,"h":65.74,"l":64.98,"c":65.61,"v":1529000},{"d":"2016-04-26","o":65.79,"h":66.01,"l":65.39,"c":65.87,"v":1775600},{"d":"2016-04-27","o":65.86,"h":65.95,"l":65.28,"c":65.51,"v":1540000},{"d":"2016-04-28","o":65.02,"h":65.55,"l":64.8,"c":64.95,"v":1482800},{"d":"2016-04-29","o":64.83,"h":65.23,"l":64.36,"c":65.05,"v":2180400},{"d":"2016-05-02","o":65.58,"h":65.58,"l":65.01,"c":65.36,"v":2004200},{"d":"2016-05-03","o":64.8,"h":65.59,"l":64.67,"c":65.41,"v":1865900},{"d":"2016-05-04","o":64.82,"h":65.55,"l":64.59,"c":65.28,"v":2936100},{"d":"2016-05-05","o":68.09,"h":69.24,"l":67.05,"c":67.87,"v":4521600},{"d":"2016-05-06","o":67.5,"h":67.55,"l":66.58,"c":67.1,"v":2213600},{"d":"2016-05-09","o":67.1,"h":67.65,"l":66.87,"c":67.21,"v":1836100},{"d":"2016-05-10","o":67.58,"h":68,"l":67.35,"c":67.98,"v":2248800},{"d":"2016-05-11","o":67.68,"h":67.97,"l":67.32,"c":67.35,"v":2056700},{"d":"2016-05-12","o":67.57,"h":67.77,"l":67.08,"c":67.54,"v":2517300},{"d":"2016-05-13","o":67.65,"h":67.78,"l":67.28,"c":67.38,"v":1736100},{"d":"2016-05-16","o":67.19,"h":67.79,"l":67.13,"c":67.55,"v":2019800},{"d":"2016-05-17","o":67.51,"h":67.71,"l":66.89,"c":67.1,"v":2015400},{"d":"2016-05-18","o":66.84,"h":67.59,"l":66.76,"c":67.36,"v":2431700},{"d":"2016-05-19","o":66.98,"h":67.25,"l":66.59,"c":66.84,"v":2160700},{"d":"2016-05-20","o":67.11,"h":67.71,"l":66.96,"c":67.15,"v":1889000},{"d":"2016-05-23","o":67.09,"h":67.21,"l":66.68,"c":66.88,"v":1331300},{"d":"2016-05-24","o":67.27,"h":67.75,"l":66.99,"c":67.44,"v":1840000},{"d":"2016-05-25","o":67.68,"h":67.83,"l":67.21,"c":67.28,"v":1715500},{"d":"2016-05-26","o":67.28,"h":67.58,"l":67.15,"c":67.51,"v":1229800},{"d":"2016-05-27","o":67.56,"h":67.87,"l":67.46,"c":67.68,"v":839800},{"d":"2016-05-31","o":67.75,"h":67.96,"l":67.17,"c":67.51,"v":3554400},{"d":"2016-06-01","o":67.18,"h":67.5,"l":66.67,"c":67.44,"v":1498400},{"d":"2016-06-02","o":67.29,"h":67.44,"l":67.11,"c":67.44,"v":1153100},{"d":"2016-06-03","o":67.02,"h":67.71,"l":66.64,"c":67.43,"v":1625700},{"d":"2016-06-06","o":67.53,"h":68.02,"l":67.42,"c":67.62,"v":1959600},{"d":"2016-06-07","o":67.72,"h":67.88,"l":67.32,"c":67.43,"v":1484100},{"d":"2016-06-08","o":67.21,"h":67.88,"l":67.11,"c":67.68,"v":1645500},{"d":"2016-06-09","o":67.49,"h":67.96,"l":67.37,"c":67.79,"v":1456700},{"d":"2016-06-10","o":67.17,"h":67.86,"l":67.13,"c":67.46,"v":1636600},{"d":"2016-06-13","o":67.44,"h":67.87,"l":66.86,"c":66.88,"v":1761400},{"d":"2016-06-14","o":66.83,"h":67.04,"l":66.42,"c":66.69,"v":1464500},{"d":"2016-06-15","o":66.75,"h":66.95,"l":65.81,"c":65.87,"v":1991000},{"d":"2016-06-16","o":65.49,"h":66.57,"l":65.45,"c":66.47,"v":1564800},{"d":"2016-06-17","o":66.44,"h":66.54,"l":66.03,"c":66.42,"v":1858900},{"d":"2016-06-20","o":67.05,"h":67.29,"l":66.55,"c":66.57,"v":1120200},{"d":"2016-06-21","o":66.83,"h":67,"l":66.57,"c":66.8,"v":1306200},{"d":"2016-06-22","o":66.9,"h":67.44,"l":66.76,"c":67.02,"v":1153300},{"d":"2016-06-23","o":67.61,"h":67.86,"l":67.42,"c":67.86,"v":2030600},{"d":"2016-06-24","o":65.58,"h":66.98,"l":65.32,"c":66.26,"v":3908800},{"d":"2016-06-27","o":65.74,"h":66.29,"l":65.27,"c":66.06,"v":3104100},{"d":"2016-06-28","o":66.65,"h":67.74,"l":66.33,"c":67.73,"v":3001500},{"d":"2016-06-29","o":67.99,"h":68.53,"l":67.53,"c":68.47,"v":3098300},{"d":"2016-06-30","o":68.54,"h":69.95,"l":68.52,"c":69.95,"v":2638000},{"d":"2016-07-01","o":69.95,"h":69.95,"l":69.48,"c":69.56,"v":1971600},{"d":"2016-07-05","o":69.29,"h":69.75,"l":69.04,"c":69.31,"v":2234900},{"d":"2016-07-06","o":69.12,"h":69.68,"l":69.05,"c":69.46,"v":2210300},{"d":"2016-07-07","o":69.45,"h":69.77,"l":68.79,"c":68.94,"v":1928200},{"d":"2016-07-08","o":69.68,"h":69.69,"l":69.06,"c":69.66,"v":1675600},{"d":"2016-07-11","o":69.66,"h":70.12,"l":69.51,"c":69.94,"v":1698200},{"d":"2016-07-12","o":70.25,"h":70.38,"l":69.58,"c":69.6,"v":2316900},{"d":"2016-07-13","o":69.71,"h":69.75,"l":69.22,"c":69.28,"v":2002600},{"d":"2016-07-14","o":69.62,"h":69.92,"l":69.25,"c":69.31,"v":1454400},{"d":"2016-07-15","o":69.46,"h":69.7,"l":69.35,"c":69.49,"v":1490000},{"d":"2016-07-18","o":69.59,"h":69.75,"l":69.28,"c":69.35,"v":1280400},{"d":"2016-07-19","o":69.06,"h":69.22,"l":68.97,"c":69.12,"v":869400},{"d":"2016-07-20","o":69.27,"h":69.3,"l":68.99,"c":69.1,"v":865400},{"d":"2016-07-21","o":69.07,"h":69.12,"l":68.8,"c":68.89,"v":1041300},{"d":"2016-07-22","o":69.07,"h":69.31,"l":68.98,"c":69.2,"v":1185600},{"d":"2016-07-25","o":69.16,"h":69.3,"l":69,"c":69.22,"v":1011700},{"d":"2016-07-26","o":69.27,"h":69.5,"l":68.86,"c":69.04,"v":905700},{"d":"2016-07-27","o":68.94,"h":69.17,"l":68.7,"c":68.86,"v":1321600},{"d":"2016-07-28","o":68.84,"h":69.37,"l":68.64,"c":69.17,"v":903600},{"d":"2016-07-29","o":68.91,"h":68.98,"l":68.1,"c":68.33,"v":2614600},{"d":"2016-08-01","o":68.44,"h":68.57,"l":68.03,"c":68.39,"v":1728900},{"d":"2016-08-02","o":68.33,"h":68.55,"l":68.03,"c":68.11,"v":1344400},{"d":"2016-08-03","o":68.28,"h":68.71,"l":68.18,"c":68.63,"v":2032700},{"d":"2016-08-04","o":67.99,"h":69.24,"l":67.99,"c":68.62,"v":2149800},{"d":"2016-08-05","o":68.72,"h":68.97,"l":68.5,"c":68.84,"v":1620200},{"d":"2016-08-08","o":68.84,"h":69.18,"l":68.71,"c":69.17,"v":2194500},{"d":"2016-08-09","o":69.17,"h":69.5,"l":69,"c":69.37,"v":1053100},{"d":"2016-08-10","o":69.37,"h":69.47,"l":69.16,"c":69.42,"v":941800},{"d":"2016-08-11","o":69.42,"h":69.51,"l":69.04,"c":69.11,"v":1796700},{"d":"2016-08-12","o":69.06,"h":69.25,"l":68.84,"c":69.13,"v":903100},{"d":"2016-08-15","o":69.13,"h":69.45,"l":69.01,"c":69.39,"v":1537700},{"d":"2016-08-16","o":68.91,"h":69.47,"l":68.91,"c":68.95,"v":1436800},{"d":"2016-08-17","o":68.95,"h":69.16,"l":68.66,"c":69.12,"v":2091700},{"d":"2016-08-18","o":69.16,"h":69.55,"l":69.07,"c":69.44,"v":1657000},{"d":"2016-08-19","o":69.13,"h":69.42,"l":69.03,"c":69.17,"v":1269400},{"d":"2016-08-22","o":69.04,"h":69.05,"l":68.78,"c":68.87,"v":1171400},{"d":"2016-08-23","o":68.91,"h":69.14,"l":68.36,"c":68.36,"v":1716200},{"d":"2016-08-24","o":68.31,"h":68.45,"l":68.16,"c":68.26,"v":1004500},{"d":"2016-08-25","o":68.22,"h":68.68,"l":68.12,"c":68.54,"v":1145100},{"d":"2016-08-26","o":68.73,"h":68.88,"l":68.07,"c":68.32,"v":1427700},{"d":"2016-08-29","o":68.27,"h":68.92,"l":68.14,"c":68.74,"v":1647000},{"d":"2016-08-30","o":68.74,"h":69.23,"l":68.74,"c":69.17,"v":1439200},{"d":"2016-08-31","o":69.19,"h":69.24,"l":68.49,"c":68.96,"v":2133000},{"d":"2016-09-01","o":68.97,"h":69.08,"l":68.32,"c":68.66,"v":1699000},{"d":"2016-09-02","o":68.85,"h":69.25,"l":68.52,"c":68.95,"v":1507300},{"d":"2016-09-06","o":68.7,"h":69.31,"l":68.6,"c":69.31,"v":1809000},{"d":"2016-09-07","o":69.05,"h":69.48,"l":68.94,"c":69.44,"v":1627500},{"d":"2016-09-08","o":69.29,"h":69.38,"l":69.06,"c":69.22,"v":1382500},{"d":"2016-09-09","o":68.81,"h":68.9,"l":67.96,"c":67.96,"v":1816200},{"d":"2016-09-12","o":67.96,"h":68.7,"l":67.68,"c":68.48,"v":1956600},{"d":"2016-09-13","o":67.93,"h":68.28,"l":67.72,"c":67.92,"v":1924600},{"d":"2016-09-14","o":67.9,"h":68.05,"l":67.29,"c":67.39,"v":1717800},{"d":"2016-09-15","o":67.36,"h":68.05,"l":67.27,"c":67.82,"v":1753200},{"d":"2016-09-16","o":67.56,"h":67.77,"l":67.24,"c":67.41,"v":2314200},{"d":"2016-09-19","o":67.58,"h":67.9,"l":67.32,"c":67.46,"v":1139500},{"d":"2016-09-20","o":67.84,"h":68.17,"l":67.73,"c":67.87,"v":1423400},{"d":"2016-09-21","o":67.97,"h":68.71,"l":67.97,"c":68.66,"v":1393400},{"d":"2016-09-22","o":68.84,"h":69.06,"l":68.73,"c":68.94,"v":1407000},{"d":"2016-09-23","o":68.56,"h":68.93,"l":68.34,"c":68.49,"v":1297200},{"d":"2016-09-26","o":68.25,"h":68.62,"l":68.12,"c":68.39,"v":1861000},{"d":"2016-09-27","o":68.33,"h":69.09,"l":68.27,"c":68.98,"v":1747900},{"d":"2016-09-28","o":69,"h":69.14,"l":68.61,"c":69.1,"v":1506400},{"d":"2016-09-29","o":68.78,"h":69.29,"l":68.43,"c":68.64,"v":2317900},{"d":"2016-09-30","o":68.83,"h":69.38,"l":68.82,"c":69.18,"v":2867200},{"d":"2016-10-03","o":68.9,"h":69.06,"l":68.29,"c":68.4,"v":2295200},{"d":"2016-10-04","o":68.17,"h":68.27,"l":67.12,"c":67.84,"v":3655300},{"d":"2016-10-05","o":68.12,"h":68.43,"l":67.7,"c":67.81,"v":1751600},{"d":"2016-10-06","o":67.86,"h":67.93,"l":67.18,"c":67.77,"v":2587400},{"d":"2016-10-07","o":67.97,"h":69.05,"l":67.91,"c":68.43,"v":2319500},{"d":"2016-10-10","o":68.79,"h":68.96,"l":68.44,"c":68.49,"v":1172200},{"d":"2016-10-11","o":68.31,"h":68.47,"l":67.89,"c":68.2,"v":1723900},{"d":"2016-10-12","o":68.28,"h":69.13,"l":68.16,"c":69.04,"v":1712100},{"d":"2016-10-13","o":68.41,"h":69.23,"l":68.28,"c":69.09,"v":1899500},{"d":"2016-10-14","o":69.47,"h":69.82,"l":69.33,"c":69.33,"v":2324300},{"d":"2016-10-17","o":69.34,"h":69.59,"l":69.21,"c":69.34,"v":1188200},{"d":"2016-10-18","o":69.86,"h":69.94,"l":69.19,"c":69.29,"v":1301200},{"d":"2016-10-19","o":69.38,"h":69.48,"l":68.8,"c":69.43,"v":1528600},{"d":"2016-10-20","o":68.96,"h":69.12,"l":68.2,"c":68.23,"v":2370400},{"d":"2016-10-21","o":67.82,"h":67.98,"l":67.23,"c":67.55,"v":2279000},{"d":"2016-10-24","o":67.91,"h":68.13,"l":67.63,"c":67.72,"v":967100},{"d":"2016-10-25","o":67.72,"h":67.88,"l":67.4,"c":67.61,"v":1114100},{"d":"2016-10-26","o":67.49,"h":68.14,"l":67.36,"c":67.94,"v":1437500},{"d":"2016-10-27","o":68.12,"h":68.14,"l":67.58,"c":67.59,"v":1366600},{"d":"2016-10-28","o":67.76,"h":68.27,"l":67.08,"c":67.53,"v":2435200},{"d":"2016-10-31","o":67.76,"h":68.11,"l":67.53,"c":67.9,"v":2271100},{"d":"2016-11-01","o":67.85,"h":67.86,"l":66.82,"c":67.21,"v":2763700},{"d":"2016-11-02","o":66.92,"h":67.59,"l":66.91,"c":67.34,"v":2867900},{"d":"2016-11-03","o":67.97,"h":68.99,"l":67.41,"c":68.09,"v":4516200},{"d":"2016-11-04","o":68,"h":68.01,"l":66.65,"c":66.72,"v":2981100},{"d":"2016-11-07","o":67.41,"h":67.53,"l":66.55,"c":66.86,"v":3430600},{"d":"2016-11-08","o":66.66,"h":67.74,"l":66.66,"c":67.58,"v":2373900},{"d":"2016-11-09","o":67.65,"h":68.51,"l":67.29,"c":68.17,"v":3230800},{"d":"2016-11-10","o":68.92,"h":69.46,"l":68.13,"c":69.45,"v":3288200},{"d":"2016-11-11","o":69.32,"h":69.75,"l":68.92,"c":69.64,"v":2270000},{"d":"2016-11-14","o":69.76,"h":70.87,"l":69.6,"c":70.69,"v":2673100},{"d":"2016-11-15","o":70.46,"h":71.41,"l":70.32,"c":71.3,"v":3334400},{"d":"2016-11-16","o":71,"h":71.08,"l":70.1,"c":70.72,"v":2453700},{"d":"2016-11-17","o":70.62,"h":71.79,"l":70.47,"c":71.78,"v":2792300},{"d":"2016-11-18","o":71.8,"h":72.2,"l":71.41,"c":72.02,"v":2998300},{"d":"2016-11-21","o":72.06,"h":72.39,"l":71.73,"c":72.18,"v":2651400},{"d":"2016-11-22","o":72.19,"h":72.68,"l":71.92,"c":72.37,"v":3863800},{"d":"2016-11-23","o":72.46,"h":72.72,"l":72.14,"c":72.4,"v":1852800},{"d":"2016-11-25","o":72.38,"h":72.58,"l":72.13,"c":72.38,"v":1970600},{"d":"2016-11-28","o":71.98,"h":72.22,"l":71.88,"c":72.04,"v":2040800},{"d":"2016-11-29","o":71.29,"h":71.64,"l":69.04,"c":69.63,"v":6665400},{"d":"2016-11-30","o":70.08,"h":70.58,"l":69.48,"c":69.92,"v":5911900},{"d":"2016-12-01","o":69.95,"h":70.38,"l":69.76,"c":70.35,"v":2329000},{"d":"2016-12-02","o":70.43,"h":70.78,"l":70.26,"c":70.61,"v":1903300},{"d":"2016-12-05","o":70.84,"h":70.95,"l":70.22,"c":70.36,"v":2771600},{"d":"2016-12-06","o":70.58,"h":70.97,"l":70.45,"c":70.95,"v":2285600},{"d":"2016-12-07","o":71.13,"h":71.75,"l":70.73,"c":71.65,"v":1827400},{"d":"2016-12-08","o":71.77,"h":71.98,"l":71.17,"c":71.67,"v":1986100},{"d":"2016-12-09","o":71.77,"h":72.5,"l":71.51,"c":72.47,"v":2168600},{"d":"2016-12-12","o":72.44,"h":72.95,"l":72.3,"c":72.82,"v":1982100},{"d":"2016-12-13","o":72.65,"h":73.13,"l":72.54,"c":72.93,"v":2613300},{"d":"2016-12-14","o":72.92,"h":73.33,"l":72.42,"c":72.61,"v":2195000},{"d":"2016-12-15","o":72.66,"h":73.75,"l":72.43,"c":73.54,"v":2080200},{"d":"2016-12-16","o":73.78,"h":74.16,"l":73.54,"c":74.11,"v":3313400},{"d":"2016-12-19","o":74.24,"h":74.57,"l":74.17,"c":74.37,"v":1876900},{"d":"2016-12-20","o":74.59,"h":74.72,"l":74.31,"c":74.48,"v":1669200},{"d":"2016-12-21","o":74.48,"h":74.66,"l":74.31,"c":74.44,"v":1062500},{"d":"2016-12-22","o":74.42,"h":74.65,"l":74.07,"c":74.48,"v":1716000},{"d":"2016-12-23","o":74.48,"h":74.77,"l":74.32,"c":74.58,"v":1087600},{"d":"2016-12-27","o":74.58,"h":74.65,"l":74.31,"c":74.51,"v":1217600},{"d":"2016-12-28","o":74.66,"h":74.7,"l":74.21,"c":74.35,"v":1624700},{"d":"2016-12-29","o":74.38,"h":74.57,"l":74.2,"c":74.28,"v":1190100},{"d":"2016-12-30","o":74.54,"h":74.56,"l":73.93,"c":74.12,"v":1709600},{"d":"2017-01-03","o":74,"h":74.56,"l":73.54,"c":74.17,"v":2019800},{"d":"2017-01-04","o":74.38,"h":74.95,"l":74.21,"c":74.37,"v":1948400},{"d":"2017-01-05","o":74.18,"h":74.44,"l":73.8,"c":74.03,"v":1741800},{"d":"2017-01-06","o":73.68,"h":74.46,"l":73.48,"c":74.15,"v":1614700},{"d":"2017-01-09","o":73.95,"h":74.05,"l":73.04,"c":73.09,"v":1801900},{"d":"2017-01-10","o":73.28,"h":74.3,"l":73.26,"c":73.75,"v":2350000},{"d":"2017-01-11","o":73.94,"h":74.26,"l":73.59,"c":73.94,"v":1738500},{"d":"2017-01-12","o":73.56,"h":73.79,"l":73.13,"c":73.68,"v":1110500},{"d":"2017-01-13","o":73.91,"h":74.35,"l":73.8,"c":73.89,"v":1220200},{"d":"2017-01-17","o":73.61,"h":73.89,"l":73.39,"c":73.85,"v":1180000},{"d":"2017-01-18","o":74,"h":74.83,"l":73.92,"c":74.52,"v":1795800},{"d":"2017-01-19","o":74.66,"h":74.78,"l":73.9,"c":74.22,"v":1282100},{"d":"2017-01-20","o":74.37,"h":74.96,"l":74.37,"c":74.54,"v":1528400},{"d":"2017-01-23","o":74.59,"h":74.65,"l":73.96,"c":74.15,"v":1232700},{"d":"2017-01-24","o":74.24,"h":74.66,"l":73.97,"c":74.47,"v":1075500},{"d":"2017-01-25","o":74.77,"h":75.53,"l":74.74,"c":75.39,"v":1769100},{"d":"2017-01-26","o":75.42,"h":75.85,"l":75.21,"c":75.81,"v":1574900},{"d":"2017-01-27","o":75.29,"h":75.81,"l":75.22,"c":75.59,"v":1275500},{"d":"2017-01-30","o":75.49,"h":75.67,"l":75.13,"c":75.61,"v":1748100},{"d":"2017-01-31","o":75.27,"h":75.58,"l":74.74,"c":75.21,"v":2041900},{"d":"2017-02-01","o":75.57,"h":75.97,"l":75,"c":75.24,"v":2411700},{"d":"2017-02-02","o":76.74,"h":78.12,"l":76.38,"c":77.4,"v":3883200},{"d":"2017-02-03","o":77.92,"h":78,"l":77.29,"c":77.48,"v":2109700},{"d":"2017-02-06","o":77.43,"h":78.22,"l":76.97,"c":78.08,"v":2348300},{"d":"2017-02-07","o":78.5,"h":78.68,"l":78.07,"c":78.12,"v":1764900},{"d":"2017-02-08","o":78.1,"h":78.19,"l":77.8,"c":77.99,"v":1496600},{"d":"2017-02-09","o":77.99,"h":78.39,"l":77.73,"c":78.35,"v":1912700},{"d":"2017-02-10","o":78.55,"h":79.31,"l":78.13,"c":78.88,"v":1636700},{"d":"2017-02-13","o":78.95,"h":79.64,"l":78.81,"c":79.61,"v":1427500},{"d":"2017-02-14","o":79.72,"h":79.82,"l":79.1,"c":79.8,"v":1798000},{"d":"2017-02-15","o":80,"h":80.72,"l":79.59,"c":80.71,"v":1820200},{"d":"2017-02-16","o":80.62,"h":80.82,"l":80.4,"c":80.8,"v":1779000},{"d":"2017-02-17","o":80.47,"h":80.48,"l":80.08,"c":80.44,"v":1920300},{"d":"2017-02-21","o":80.56,"h":80.8,"l":80.31,"c":80.62,"v":2436700},{"d":"2017-02-22","o":80.13,"h":80.78,"l":80.06,"c":80.58,"v":2438500},{"d":"2017-02-23","o":80.4,"h":80.9,"l":80.31,"c":80.55,"v":3190200},{"d":"2017-02-24","o":80.18,"h":80.91,"l":79.89,"c":80.91,"v":1973300},{"d":"2017-02-27","o":80.94,"h":81.51,"l":80.84,"c":81.34,"v":2103000},{"d":"2017-02-28","o":81.29,"h":82.29,"l":81,"c":82.16,"v":2550500},{"d":"2017-03-01","o":82.52,"h":82.83,"l":82.1,"c":82.69,"v":2721300},{"d":"2017-03-02","o":82.89,"h":83.05,"l":81.74,"c":81.75,"v":2628200},{"d":"2017-03-03","o":81.83,"h":82,"l":81.4,"c":81.86,"v":2331400},{"d":"2017-03-06","o":81.49,"h":81.75,"l":81.14,"c":81.34,"v":1657000},{"d":"2017-03-07","o":81.32,"h":81.7,"l":81.14,"c":81.46,"v":1621800},{"d":"2017-03-08","o":81.87,"h":81.97,"l":80.94,"c":81.13,"v":1661400},{"d":"2017-03-09","o":81.32,"h":81.63,"l":81.07,"c":81.57,"v":1708500},{"d":"2017-03-10","o":81.82,"h":82.11,"l":81.57,"c":82.05,"v":1560600},{"d":"2017-03-13","o":81.87,"h":82.13,"l":81.72,"c":82.1,"v":1256700},{"d":"2017-03-14","o":82.05,"h":82.31,"l":81.83,"c":82.18,"v":1437100},{"d":"2017-03-15","o":82.04,"h":82.75,"l":82.04,"c":82.62,"v":1418800},{"d":"2017-03-16","o":82.56,"h":83,"l":82.46,"c":82.89,"v":1783600},{"d":"2017-03-17","o":82.9,"h":83.09,"l":82.6,"c":82.85,"v":2316300},{"d":"2017-03-20","o":82.85,"h":83.06,"l":82.3,"c":82.37,"v":1325000},{"d":"2017-03-21","o":82.46,"h":82.7,"l":81.59,"c":81.69,"v":2179300},{"d":"2017-03-22","o":81.59,"h":81.82,"l":81.33,"c":81.38,"v":1669800},{"d":"2017-03-23","o":81.5,"h":81.92,"l":81.16,"c":81.26,"v":1480700},{"d":"2017-03-24","o":81.27,"h":81.51,"l":80.63,"c":80.99,"v":1368900},{"d":"2017-03-27","o":80.37,"h":81.32,"l":80.07,"c":81.09,"v":1428200},{"d":"2017-03-28","o":80.81,"h":82.1,"l":80.73,"c":81.89,"v":1219000},{"d":"2017-03-29","o":81.94,"h":82.08,"l":81.29,"c":81.39,"v":1019300},{"d":"2017-03-30","o":81.3,"h":81.83,"l":81.16,"c":81.64,"v":1159100},{"d":"2017-03-31","o":81.45,"h":81.79,"l":81.2,"c":81.49,"v":1547600},{"d":"2017-04-03","o":81.54,"h":81.75,"l":81.08,"c":81.32,"v":1790100},{"d":"2017-04-04","o":81.47,"h":81.8,"l":81.4,"c":81.63,"v":1672300},{"d":"2017-04-05","o":81.81,"h":82.17,"l":81.29,"c":81.42,"v":1575200},{"d":"2017-04-06","o":81.45,"h":81.6,"l":81.05,"c":81.44,"v":1614200},{"d":"2017-04-07","o":81.36,"h":81.49,"l":80.95,"c":81.11,"v":1228400},{"d":"2017-04-10","o":81.01,"h":81.67,"l":81,"c":81.36,"v":1261700},{"d":"2017-04-11","o":81.14,"h":81.29,"l":80.68,"c":81.17,"v":1561100},{"d":"2017-04-12","o":80.58,"h":81.12,"l":80.1,"c":80.97,"v":2063800},{"d":"2017-04-13","o":80.9,"h":81.26,"l":80.58,"c":80.58,"v":1241300},{"d":"2017-04-17","o":80.8,"h":81.63,"l":80.61,"c":81.5,"v":1646600},{"d":"2017-04-18","o":80.79,"h":81.11,"l":80.12,"c":80.31,"v":2486200},{"d":"2017-04-19","o":80.29,"h":80.59,"l":79.59,"c":79.75,"v":2282500},{"d":"2017-04-20","o":79.6,"h":80.41,"l":79.09,"c":80.15,"v":2155800},{"d":"2017-04-21","o":80.09,"h":80.19,"l":79.54,"c":79.73,"v":1778800},{"d":"2017-04-24","o":80.86,"h":80.98,"l":80.37,"c":80.9,"v":1917900},{"d":"2017-04-25","o":80.75,"h":81.38,"l":80.75,"c":81.22,"v":1697200},{"d":"2017-04-26","o":81.15,"h":82.51,"l":80.95,"c":81.8,"v":2880700},{"d":"2017-04-27","o":81.83,"h":82.23,"l":81.58,"c":81.98,"v":1163300},{"d":"2017-04-28","o":81.84,"h":81.94,"l":81.26,"c":81.29,"v":1058600},{"d":"2017-05-01","o":81.49,"h":81.85,"l":81.19,"c":81.5,"v":1341900},{"d":"2017-05-02","o":81.45,"h":81.88,"l":81.44,"c":81.83,"v":1951100},{"d":"2017-05-03","o":83.47,"h":85,"l":83.47,"c":84.93,"v":4022900},{"d":"2017-05-04","o":85.11,"h":86.03,"l":85.11,"c":85.57,"v":2987700},{"d":"2017-05-05","o":85.73,"h":85.87,"l":85.24,"c":85.45,"v":1647500},{"d":"2017-05-08","o":85.46,"h":85.49,"l":84.63,"c":84.77,"v":1959000},{"d":"2017-05-09","o":84.9,"h":84.98,"l":84.09,"c":84.17,"v":1798300},{"d":"2017-05-10","o":84.21,"h":84.63,"l":84.07,"c":84.29,"v":1710900},{"d":"2017-05-11","o":83.97,"h":84.24,"l":83.19,"c":83.91,"v":2954700},{"d":"2017-05-12","o":83.81,"h":84.6,"l":83.53,"c":84.13,"v":1851300},{"d":"2017-05-15","o":84.06,"h":84.65,"l":84.06,"c":84.53,"v":1234000},{"d":"2017-05-16","o":84.49,"h":84.78,"l":84.2,"c":84.33,"v":1559700},{"d":"2017-05-17","o":84.33,"h":84.71,"l":83.11,"c":84.36,"v":2254900},{"d":"2017-05-18","o":84.33,"h":85.3,"l":83.6,"c":84.72,"v":2173900},{"d":"2017-05-19","o":84.78,"h":84.8,"l":84.06,"c":84.13,"v":2685800},{"d":"2017-05-22","o":84.58,"h":84.88,"l":84.25,"c":84.79,"v":2085400},{"d":"2017-05-23","o":84.69,"h":85.5,"l":84.55,"c":85.4,"v":1289100},{"d":"2017-05-24","o":85.55,"h":85.89,"l":85.4,"c":85.81,"v":951500},{"d":"2017-05-25","o":85.95,"h":86.39,"l":85.82,"c":86.28,"v":1689600},{"d":"2017-05-26","o":86.04,"h":86.63,"l":85.96,"c":86.5,"v":1083500},{"d":"2017-05-30","o":86.12,"h":86.42,"l":85.99,"c":86,"v":1134300},{"d":"2017-05-31","o":86.15,"h":86.4,"l":85.93,"c":86.34,"v":2616500},{"d":"2017-06-01","o":86.02,"h":86.94,"l":85.89,"c":86.94,"v":1717900},{"d":"2017-06-02","o":86.79,"h":86.79,"l":86.42,"c":86.67,"v":1156200},{"d":"2017-06-05","o":86.67,"h":86.94,"l":86.48,"c":86.61,"v":973900},{"d":"2017-06-06","o":86.3,"h":86.52,"l":85.78,"c":85.82,"v":1244000},{"d":"2017-06-07","o":86.09,"h":86.13,"l":85.57,"c":85.87,"v":1422500},{"d":"2017-06-08","o":85.87,"h":86.69,"l":85.84,"c":86.56,"v":1670000},{"d":"2017-06-09","o":86.67,"h":87.43,"l":86.55,"c":87.37,"v":1139000},{"d":"2017-06-12","o":87.37,"h":88.1,"l":87.33,"c":87.92,"v":2473500},{"d":"2017-06-13","o":87.94,"h":88.19,"l":87.79,"c":87.97,"v":2566600},{"d":"2017-06-14","o":87.93,"h":88.89,"l":87.83,"c":88.82,"v":1502900},{"d":"2017-06-15","o":88.7,"h":89.89,"l":88.5,"c":89.79,"v":2164100},{"d":"2017-06-16","o":90.37,"h":90.74,"l":89.55,"c":89.82,"v":2684000},{"d":"2017-06-19","o":90.03,"h":90.19,"l":89.08,"c":89.41,"v":3264300},{"d":"2017-06-20","o":89.41,"h":89.66,"l":89.18,"c":89.26,"v":1153600},{"d":"2017-06-21","o":89.41,"h":89.53,"l":89.03,"c":89.24,"v":1646400},{"d":"2017-06-22","o":89.01,"h":89.23,"l":88.21,"c":88.31,"v":1750700},{"d":"2017-06-23","o":88.72,"h":88.83,"l":87.99,"c":88.08,"v":3969900},{"d":"2017-06-26","o":88.32,"h":88.78,"l":88.17,"c":88.42,"v":1780500},{"d":"2017-06-27","o":88.55,"h":88.69,"l":88.03,"c":88.17,"v":1831700},{"d":"2017-06-28","o":88.68,"h":88.96,"l":88.37,"c":88.58,"v":1375200},{"d":"2017-06-29","o":89.23,"h":89.23,"l":87.81,"c":88.13,"v":1648200},{"d":"2017-06-30","o":88.44,"h":88.79,"l":88.12,"c":88.44,"v":1508000},{"d":"2017-07-03","o":88.85,"h":89.86,"l":88.63,"c":88.63,"v":1007600},{"d":"2017-07-05","o":88.81,"h":88.94,"l":88.27,"c":88.81,"v":1040900},{"d":"2017-07-06","o":88.93,"h":89.28,"l":88.53,"c":88.72,"v":1450600},{"d":"2017-07-07","o":88.8,"h":89.29,"l":88.54,"c":89.19,"v":1117300},{"d":"2017-07-10","o":88.83,"h":89.18,"l":88.83,"c":88.85,"v":1445100},{"d":"2017-07-11","o":88.72,"h":88.88,"l":87.74,"c":87.94,"v":1958600},{"d":"2017-07-12","o":88.01,"h":88.39,"l":87.91,"c":88.2,"v":972300},{"d":"2017-07-13","o":88.06,"h":88.92,"l":87.94,"c":88.6,"v":1271900},{"d":"2017-07-14","o":88.27,"h":89.33,"l":87.92,"c":89.05,"v":1075600},{"d":"2017-07-17","o":88.74,"h":88.83,"l":88.31,"c":88.49,"v":1440200},{"d":"2017-07-18","o":87.99,"h":89.06,"l":87.99,"c":88.88,"v":2190400},{"d":"2017-07-19","o":89.05,"h":89.25,"l":88.72,"c":89.25,"v":1208800},{"d":"2017-07-20","o":89.01,"h":89.56,"l":88.47,"c":89.22,"v":1319600},{"d":"2017-07-21","o":89,"h":89.32,"l":88.58,"c":89.16,"v":1897600},{"d":"2017-07-24","o":89.08,"h":89.91,"l":89.02,"c":89.77,"v":1222100},{"d":"2017-07-25","o":90.27,"h":90.63,"l":89.9,"c":90.21,"v":1258400},{"d":"2017-07-26","o":90.2,"h":90.29,"l":89.24,"c":89.4,"v":1403900},{"d":"2017-07-27","o":89.37,"h":89.85,"l":89.05,"c":89.68,"v":2050200},{"d":"2017-07-28","o":89.8,"h":90.57,"l":89.52,"c":90.5,"v":1258400},{"d":"2017-07-31","o":90.58,"h":91.25,"l":90.57,"c":91,"v":1225300},{"d":"2017-08-01","o":91.17,"h":91.43,"l":90.8,"c":91,"v":2820700},{"d":"2017-08-02","o":93.14,"h":94.31,"l":92.54,"c":94.16,"v":3393000},{"d":"2017-08-03","o":93.9,"h":94,"l":93.09,"c":93.93,"v":2053800},{"d":"2017-08-04","o":94.09,"h":94.49,"l":93.97,"c":94.22,"v":1486400},{"d":"2017-08-07","o":94.22,"h":94.59,"l":94.09,"c":94.24,"v":1667200},{"d":"2017-08-08","o":93.98,"h":94.33,"l":93.84,"c":94.21,"v":1608900},{"d":"2017-08-09","o":94.11,"h":94.7,"l":93.96,"c":94.7,"v":1548700},{"d":"2017-08-10","o":94.21,"h":94.69,"l":94.14,"c":94.16,"v":1459100},{"d":"2017-08-11","o":94.09,"h":94.45,"l":93.91,"c":93.95,"v":1111400},{"d":"2017-08-14","o":94.78,"h":94.83,"l":94.36,"c":94.42,"v":1166600},{"d":"2017-08-15","o":94.79,"h":94.81,"l":94.11,"c":94.38,"v":1458500},{"d":"2017-08-16","o":94.66,"h":95.25,"l":94.3,"c":94.38,"v":2062300},{"d":"2017-08-17","o":94.39,"h":94.5,"l":93.17,"c":93.33,"v":1989700},{"d":"2017-08-18","o":93.11,"h":93.34,"l":92.55,"c":92.92,"v":2595300},{"d":"2017-08-21","o":92.96,"h":92.96,"l":92.28,"c":92.72,"v":2166900},{"d":"2017-08-22","o":93.11,"h":93.82,"l":92.93,"c":93.77,"v":1653400},{"d":"2017-08-23","o":93.38,"h":93.85,"l":93.16,"c":93.18,"v":1661700},{"d":"2017-08-24","o":93.29,"h":93.49,"l":91.4,"c":91.54,"v":3161400},{"d":"2017-08-25","o":91.81,"h":92.28,"l":91.46,"c":92.02,"v":2582800},{"d":"2017-08-28","o":90.37,"h":90.98,"l":89.81,"c":90.65,"v":3104000},{"d":"2017-08-29","o":90,"h":91.1,"l":89.84,"c":90.82,"v":1826500},{"d":"2017-08-30","o":90.83,"h":91.14,"l":90,"c":90.07,"v":2437200},{"d":"2017-08-31","o":90.27,"h":90.63,"l":90.04,"c":90.5,"v":2850300},{"d":"2017-09-01","o":90.57,"h":91.12,"l":89.65,"c":89.78,"v":2514400},{"d":"2017-09-05","o":89,"h":89.03,"l":86.34,"c":86.49,"v":4633500},{"d":"2017-09-06","o":86.73,"h":88.32,"l":86.63,"c":87.5,"v":4770500},{"d":"2017-09-07","o":87.06,"h":87.25,"l":85.59,"c":86.45,"v":3146800},{"d":"2017-09-08","o":86.15,"h":90.41,"l":86.15,"c":89.61,"v":4304900},{"d":"2017-09-11","o":91.44,"h":93.54,"l":90.72,"c":91.23,"v":3581000},{"d":"2017-09-12","o":91.16,"h":91.99,"l":90.64,"c":91.87,"v":2421500},{"d":"2017-09-13","o":91.31,"h":91.47,"l":90.43,"c":90.94,"v":2006600},{"d":"2017-09-14","o":90.79,"h":90.87,"l":90.15,"c":90.5,"v":1976100},{"d":"2017-09-15","o":90.47,"h":91.4,"l":90.45,"c":90.88,"v":2915000},{"d":"2017-09-18","o":91.06,"h":91.24,"l":90.34,"c":90.48,"v":1914000},{"d":"2017-09-19","o":90.55,"h":91.91,"l":90.45,"c":91.14,"v":2478200},{"d":"2017-09-20","o":90.88,"h":91.41,"l":90.42,"c":91.38,"v":1704800},{"d":"2017-09-21","o":91.4,"h":92.32,"l":90.54,"c":90.67,"v":1450300},{"d":"2017-09-22","o":90.44,"h":90.86,"l":90.12,"c":90.53,"v":1155200},{"d":"2017-09-25","o":90.28,"h":91.21,"l":90.05,"c":91.04,"v":1311700},{"d":"2017-09-26","o":90.9,"h":91.55,"l":90.47,"c":90.73,"v":1652600},{"d":"2017-09-27","o":91.69,"h":91.72,"l":90.7,"c":90.89,"v":1414400},{"d":"2017-09-28","o":90.84,"h":91.41,"l":90.52,"c":91.29,"v":1122600},{"d":"2017-09-29","o":91.3,"h":91.97,"l":90.91,"c":91.91,"v":1407700},{"d":"2017-10-02","o":91.65,"h":92.63,"l":91.41,"c":92.38,"v":1416300},{"d":"2017-10-03","o":92.21,"h":92.34,"l":91.52,"c":92.1,"v":1554400},{"d":"2017-10-04","o":92.12,"h":92.93,"l":92.11,"c":92.86,"v":1361100},{"d":"2017-10-05","o":92.73,"h":93.69,"l":92.66,"c":93.19,"v":1781800},{"d":"2017-10-06","o":93.32,"h":93.81,"l":93.12,"c":93.29,"v":930600},{"d":"2017-10-09","o":93.26,"h":93.51,"l":92.86,"c":93.2,"v":619500},{"d":"2017-10-10","o":93.2,"h":93.67,"l":92.87,"c":93.33,"v":1715700},{"d":"2017-10-11","o":93.12,"h":93.4,"l":92.8,"c":93.09,"v":1289800},{"d":"2017-10-12","o":93.27,"h":93.52,"l":92.43,"c":92.54,"v":1294600},{"d":"2017-10-13","o":92.71,"h":93.06,"l":92.27,"c":92.34,"v":1655400},{"d":"2017-10-16","o":92.34,"h":92.85,"l":92.11,"c":92.46,"v":1831400},{"d":"2017-10-17","o":92.46,"h":92.68,"l":91.12,"c":91.41,"v":3196800},{"d":"2017-10-18","o":91.48,"h":91.55,"l":90.62,"c":91.25,"v":1955300},{"d":"2017-10-19","o":91.07,"h":92.74,"l":90.73,"c":92.73,"v":3192100},{"d":"2017-10-20","o":93.45,"h":93.59,"l":92.52,"c":92.97,"v":2141500},{"d":"2017-10-23","o":92.96,"h":93.1,"l":92.55,"c":92.97,"v":1517800},{"d":"2017-10-24","o":93.3,"h":93.93,"l":92.99,"c":93.64,"v":1460000},{"d":"2017-10-25","o":93.73,"h":93.85,"l":92.77,"c":93.28,"v":1392600},{"d":"2017-10-26","o":93.55,"h":94.23,"l":93.32,"c":93.96,"v":1254300},{"d":"2017-10-27","o":93.72,"h":93.96,"l":92.93,"c":93.73,"v":1215100},{"d":"2017-10-30","o":93.27,"h":94.43,"l":93.27,"c":94.07,"v":1731300},{"d":"2017-10-31","o":93.94,"h":94.65,"l":93.67,"c":93.86,"v":2507500},{"d":"2017-11-01","o":94.07,"h":94.54,"l":93.52,"c":94.25,"v":1980300},{"d":"2017-11-02","o":95.89,"h":98.21,"l":95.4,"c":97.85,"v":3935300},{"d":"2017-11-03","o":97.62,"h":97.96,"l":97.07,"c":97.84,"v":3027100},{"d":"2017-11-06","o":97.81,"h":99.44,"l":97.45,"c":99.09,"v":1632400},{"d":"2017-11-07","o":99.42,"h":100.31,"l":98.55,"c":99.18,"v":1631500},{"d":"2017-11-08","o":99.23,"h":99.73,"l":98.97,"c":99.09,"v":1921100},{"d":"2017-11-09","o":98.74,"h":99.36,"l":98.21,"c":98.95,"v":1768800},{"d":"2017-11-10","o":98.88,"h":99.28,"l":98.1,"c":99.12,"v":1389600},{"d":"2017-11-13","o":98.9,"h":99.97,"l":98.76,"c":99.44,"v":1851400},{"d":"2017-11-14","o":98.89,"h":100.05,"l":98.51,"c":99.94,"v":2148300},{"d":"2017-11-15","o":99.48,"h":101.12,"l":99.3,"c":100.38,"v":2548900},{"d":"2017-11-16","o":100.51,"h":100.7,"l":99.17,"c":99.57,"v":2138400},{"d":"2017-11-17","o":99.05,"h":100.43,"l":99.05,"c":100.17,"v":2880000},{"d":"2017-11-20","o":100.26,"h":100.97,"l":100,"c":100.32,"v":1981000},{"d":"2017-11-21","o":100.39,"h":100.72,"l":99.57,"c":99.7,"v":1530200},{"d":"2017-11-22","o":99.6,"h":99.74,"l":99.18,"c":99.3,"v":900100},{"d":"2017-11-24","o":99.8,"h":99.8,"l":98.98,"c":99.08,"v":623400},{"d":"2017-11-27","o":99.23,"h":99.93,"l":99.14,"c":99.41,"v":1459600},{"d":"2017-11-28","o":99.39,"h":100.94,"l":99.26,"c":100.89,"v":1858600},{"d":"2017-11-29","o":100.62,"h":102.23,"l":100.58,"c":101.96,"v":2031700},{"d":"2017-11-30","o":102.37,"h":103.51,"l":101.09,"c":102.66,"v":3340800},{"d":"2017-12-01","o":103.1,"h":103.12,"l":100.75,"c":103.1,"v":2465600},{"d":"2017-12-04","o":103.91,"h":104.1,"l":103.01,"c":103.62,"v":2381000},{"d":"2017-12-05","o":103.99,"h":103.99,"l":102.69,"c":102.84,"v":2700100},{"d":"2017-12-06","o":102.82,"h":103.65,"l":102.57,"c":102.65,"v":1318500},{"d":"2017-12-07","o":102.33,"h":102.6,"l":101.77,"c":102.11,"v":1366000},{"d":"2017-12-08","o":102,"h":102.51,"l":101.65,"c":102.5,"v":1308800},{"d":"2017-12-11","o":102.33,"h":102.72,"l":101.77,"c":102.37,"v":1086000},{"d":"2017-12-12","o":102.34,"h":103.86,"l":101.85,"c":103.54,"v":1954100},{"d":"2017-12-13","o":103.3,"h":104.18,"l":103.09,"c":103.32,"v":2297600},{"d":"2017-12-14","o":103.71,"h":103.79,"l":102.45,"c":102.65,"v":1467800},{"d":"2017-12-15","o":103.09,"h":104.46,"l":102.93,"c":103.97,"v":4167800},{"d":"2017-12-18","o":104.46,"h":105.14,"l":103.75,"c":104.16,"v":2022000},{"d":"2017-12-19","o":104.67,"h":104.76,"l":104,"c":104.38,"v":2069200},{"d":"2017-12-20","o":104.72,"h":104.92,"l":104.16,"c":104.42,"v":1417700},{"d":"2017-12-21","o":104.69,"h":105.17,"l":104.18,"c":104.21,"v":1534200},{"d":"2017-12-22","o":104.49,"h":104.66,"l":103.46,"c":104.11,"v":783600},{"d":"2017-12-26","o":104.06,"h":104.72,"l":103.98,"c":104.34,"v":666800},{"d":"2017-12-27","o":104.43,"h":104.84,"l":104.13,"c":104.6,"v":776300},{"d":"2017-12-28","o":104.91,"h":104.93,"l":104.48,"c":104.91,"v":736100},{"d":"2017-12-29","o":105.05,"h":105.36,"l":104.69,"c":104.71,"v":947500},{"d":"2018-01-02","o":104.07,"h":104.52,"l":101.68,"c":101.92,"v":4788200},{"d":"2018-01-03","o":101.92,"h":102.74,"l":101.65,"c":101.98,"v":1993300},{"d":"2018-01-04","o":102.26,"h":102.73,"l":100.69,"c":100.8,"v":2017400},{"d":"2018-01-05","o":101.24,"h":101.93,"l":100.22,"c":101.87,"v":1588000},{"d":"2018-01-08","o":101.84,"h":101.85,"l":101.08,"c":101.39,"v":1434900},{"d":"2018-01-09","o":100.65,"h":101.73,"l":100.5,"c":100.94,"v":2223500},{"d":"2018-01-10","o":100.81,"h":101.24,"l":100.31,"c":100.43,"v":2480800},{"d":"2018-01-11","o":100.82,"h":101.16,"l":100.21,"c":100.78,"v":1571700},{"d":"2018-01-12","o":100.9,"h":102.32,"l":99.83,"c":102.11,"v":2404600},{"d":"2018-01-16","o":102.21,"h":102.73,"l":101.61,"c":102.13,"v":1860900},{"d":"2018-01-17","o":102.51,"h":103.99,"l":102.28,"c":103.94,"v":1765400},{"d":"2018-01-18","o":103.85,"h":104.33,"l":102.98,"c":104,"v":2909900},{"d":"2018-01-19","o":104.42,"h":104.42,"l":103.13,"c":103.7,"v":1549000},{"d":"2018-01-22","o":103.7,"h":104.43,"l":103.24,"c":104.43,"v":1358100},{"d":"2018-01-23","o":104.22,"h":104.47,"l":100.3,"c":101.25,"v":4676600},{"d":"2018-01-24","o":101.43,"h":101.53,"l":99.58,"c":99.87,"v":4988000},{"d":"2018-01-25","o":100.39,"h":101.01,"l":99.52,"c":100.73,"v":2466900},{"d":"2018-01-26","o":100.94,"h":101.62,"l":99.89,"c":100.53,"v":2777100},{"d":"2018-01-29","o":100.25,"h":100.59,"l":98,"c":98.04,"v":2215700},{"d":"2018-01-30","o":97.74,"h":99.3,"l":97.42,"c":98.45,"v":2100100},{"d":"2018-01-31","o":98.5,"h":99.37,"l":98.34,"c":98.77,"v":2146600},{"d":"2018-02-01","o":98.57,"h":99.35,"l":98.01,"c":98.72,"v":2422100},{"d":"2018-02-02","o":98.62,"h":100.06,"l":97.84,"c":97.94,"v":2300800},{"d":"2018-02-05","o":97.27,"h":98.69,"l":95.02,"c":95.02,"v":4883500},{"d":"2018-02-06","o":93.65,"h":96.97,"l":92.72,"c":96.6,"v":4312400},{"d":"2018-02-07","o":96.14,"h":98.3,"l":95.92,"c":96.87,"v":3174300},{"d":"2018-02-08","o":96.03,"h":96.7,"l":90.02,"c":90.06,"v":5282200},{"d":"2018-02-09","o":91,"h":91.41,"l":88.29,"c":90.89,"v":5770600},{"d":"2018-02-12","o":91.6,"h":92.74,"l":90.25,"c":90.73,"v":4117000},{"d":"2018-02-13","o":90.23,"h":92.24,"l":89.59,"c":92.13,"v":3503800},{"d":"2018-02-14","o":91.81,"h":95.13,"l":91.81,"c":95.03,"v":3111400},{"d":"2018-02-15","o":94.97,"h":95.19,"l":93.28,"c":94.52,"v":2807400},{"d":"2018-02-16","o":94.12,"h":95.72,"l":94.07,"c":95.04,"v":2565400},{"d":"2018-02-20","o":94.42,"h":94.9,"l":93.25,"c":93.65,"v":2190000},{"d":"2018-02-21","o":93.49,"h":95.04,"l":93.32,"c":93.41,"v":1831300},{"d":"2018-02-22","o":93.41,"h":94.76,"l":92.49,"c":92.8,"v":2469200},{"d":"2018-02-23","o":93.15,"h":94.45,"l":93.03,"c":94.37,"v":2175000},{"d":"2018-02-26","o":94.69,"h":96.04,"l":94.45,"c":95.75,"v":1979300},{"d":"2018-02-27","o":95.46,"h":96.05,"l":94,"c":94.01,"v":2693300},{"d":"2018-02-28","o":94.49,"h":94.76,"l":92.22,"c":92.26,"v":3377700},{"d":"2018-03-01","o":92.33,"h":93.82,"l":91.56,"c":92.06,"v":3582300},{"d":"2018-03-02","o":91.08,"h":91.75,"l":90.66,"c":91.61,"v":1917200},{"d":"2018-03-05","o":91.18,"h":93.37,"l":90.87,"c":92.89,"v":2958600},{"d":"2018-03-06","o":93.29,"h":93.55,"l":92.16,"c":93.43,"v":1771500},{"d":"2018-03-07","o":92.53,"h":93.78,"l":92.46,"c":93.39,"v":2382600},{"d":"2018-03-08","o":93.7,"h":94.41,"l":93,"c":94.33,"v":2059600},{"d":"2018-03-09","o":95,"h":96.11,"l":94.56,"c":96.03,"v":2874100},{"d":"2018-03-12","o":95.95,"h":95.95,"l":94.63,"c":94.85,"v":2067500},{"d":"2018-03-13","o":95.44,"h":96.69,"l":95.05,"c":96.41,"v":3349600},{"d":"2018-03-14","o":96.83,"h":97.74,"l":96.12,"c":96.41,"v":2738500},{"d":"2018-03-15","o":96.6,"h":97.48,"l":96.06,"c":96.81,"v":2473800},{"d":"2018-03-16","o":97.04,"h":97.96,"l":97,"c":97.53,"v":3425300},{"d":"2018-03-19","o":97.53,"h":97.74,"l":96.11,"c":96.78,"v":2406500},{"d":"2018-03-20","o":97.02,"h":97.69,"l":96.71,"c":97.39,"v":1441300},{"d":"2018-03-21","o":97.27,"h":97.79,"l":96.67,"c":96.84,"v":1514400},{"d":"2018-03-22","o":96.25,"h":97.07,"l":94.49,"c":94.65,"v":1999200},{"d":"2018-03-23","o":94.76,"h":95.09,"l":92.14,"c":92.25,"v":2036500},{"d":"2018-03-26","o":93.45,"h":94.91,"l":92.87,"c":94.52,"v":1771600},{"d":"2018-03-27","o":94.71,"h":95.07,"l":92.92,"c":93.39,"v":1540400},{"d":"2018-03-28","o":93.71,"h":95.65,"l":93.48,"c":94.61,"v":2173600},{"d":"2018-03-29","o":95.1,"h":95.9,"l":94.8,"c":94.8,"v":2449300},{"d":"2018-04-02","o":95.94,"h":96.94,"l":92.11,"c":93.7,"v":2563400},{"d":"2018-04-03","o":93.51,"h":95.46,"l":92.99,"c":95.12,"v":2028700},{"d":"2018-04-04","o":94.52,"h":96.74,"l":94.28,"c":96.53,"v":1789300},{"d":"2018-04-05","o":97.06,"h":97.78,"l":96.75,"c":97.13,"v":1853300},{"d":"2018-04-06","o":96.39,"h":97.22,"l":95.09,"c":95.9,"v":2159700},{"d":"2018-04-09","o":96.49,"h":97.49,"l":95.44,"c":95.78,"v":1450200},{"d":"2018-04-10","o":96.85,"h":97.6,"l":96.37,"c":97.12,"v":1303100},{"d":"2018-04-11","o":96.34,"h":96.82,"l":95.98,"c":96.2,"v":1739400},{"d":"2018-04-12","o":96.66,"h":97.45,"l":96.47,"c":96.75,"v":1649800},{"d":"2018-04-13","o":97.66,"h":97.69,"l":95.87,"c":96.36,"v":1685900},{"d":"2018-04-16","o":97.08,"h":97.93,"l":96.6,"c":97.53,"v":1765700},{"d":"2018-04-17","o":97.96,"h":99.05,"l":97.52,"c":97.75,"v":1810500},{"d":"2018-04-18","o":97.88,"h":98.09,"l":96.56,"c":97.79,"v":2160200},{"d":"2018-04-19","o":98.18,"h":99.06,"l":97.56,"c":97.98,"v":2360800},{"d":"2018-04-20","o":98.36,"h":99.26,"l":97.76,"c":98.31,"v":1542700},{"d":"2018-04-23","o":98.81,"h":98.9,"l":97.81,"c":98.61,"v":1528400},{"d":"2018-04-24","o":98.54,"h":99.2,"l":96.87,"c":97.39,"v":1952600},{"d":"2018-04-25","o":97.45,"h":97.96,"l":96.42,"c":97.49,"v":2048800},{"d":"2018-04-26","o":97.65,"h":97.84,"l":96.78,"c":97.53,"v":1110900},{"d":"2018-04-27","o":97.45,"h":98.39,"l":97.43,"c":98.19,"v":1292700},{"d":"2018-04-30","o":98.7,"h":99.1,"l":97.82,"c":97.82,"v":1520000},{"d":"2018-05-01","o":97.6,"h":98.2,"l":96.62,"c":98.2,"v":1547200},{"d":"2018-05-02","o":97.8,"h":97.98,"l":92.34,"c":94.06,"v":4938800},{"d":"2018-05-03","o":93.43,"h":94.51,"l":91.78,"c":94.05,"v":2695600},{"d":"2018-05-04","o":93.4,"h":95.13,"l":92.86,"c":94.52,"v":1681800},{"d":"2018-05-07","o":94.57,"h":95.51,"l":93.9,"c":95.06,"v":1729900},{"d":"2018-05-08","o":95.47,"h":96,"l":95.16,"c":95.71,"v":2227500},{"d":"2018-05-09","o":95.49,"h":96.46,"l":95.28,"c":96.41,"v":2360500},{"d":"2018-05-10","o":96.55,"h":96.57,"l":95.8,"c":96.1,"v":1541700},{"d":"2018-05-11","o":96.22,"h":97.78,"l":96.06,"c":96.38,"v":1810200},{"d":"2018-05-14","o":96.5,"h":96.79,"l":95.29,"c":95.46,"v":1987300},{"d":"2018-05-15","o":95.51,"h":96.27,"l":95.23,"c":95.86,"v":1900300},{"d":"2018-05-16","o":95.84,"h":96.36,"l":95.2,"c":95.62,"v":1482600},{"d":"2018-05-17","o":95.46,"h":95.53,"l":94.84,"c":95,"v":2306900},{"d":"2018-05-18","o":95.17,"h":95.35,"l":94.6,"c":94.92,"v":1854100},{"d":"2018-05-21","o":95.25,"h":95.93,"l":94.78,"c":95.61,"v":1105500},{"d":"2018-05-22","o":95.6,"h":96.52,"l":95.34,"c":95.88,"v":968700},{"d":"2018-05-23","o":95.52,"h":95.85,"l":95.08,"c":95.59,"v":1448500},{"d":"2018-05-24","o":95.56,"h":95.72,"l":94.69,"c":95.52,"v":1127800},{"d":"2018-05-25","o":95.3,"h":95.72,"l":95.22,"c":95.45,"v":1313200},{"d":"2018-05-29","o":94.65,"h":95,"l":93.66,"c":94.24,"v":2351100},{"d":"2018-05-30","o":94.4,"h":95.16,"l":93.9,"c":94.37,"v":2107100},{"d":"2018-05-31","o":94.28,"h":94.28,"l":93.21,"c":93.48,"v":1924700},{"d":"2018-06-01","o":94.25,"h":94.4,"l":93.43,"c":93.86,"v":1821400},{"d":"2018-06-04","o":94.22,"h":94.38,"l":93.86,"c":94.25,"v":1031400},{"d":"2018-06-05","o":94.17,"h":94.35,"l":93.27,"c":93.7,"v":2179900},{"d":"2018-06-06","o":94.08,"h":94.39,"l":91.02,"c":93.01,"v":4230200},{"d":"2018-06-07","o":93.15,"h":93.34,"l":92.28,"c":93.2,"v":2140300},{"d":"2018-06-08","o":93.39,"h":93.93,"l":93.2,"c":93.71,"v":1476800},{"d":"2018-06-11","o":93.62,"h":93.99,"l":93.4,"c":93.62,"v":1290900},{"d":"2018-06-12","o":94.07,"h":94.71,"l":92.94,"c":93.5,"v":2089400},{"d":"2018-06-13","o":93.61,"h":94.92,"l":93.24,"c":93.27,"v":2174300},{"d":"2018-06-14","o":93.59,"h":93.72,"l":92.4,"c":92.8,"v":2131100},{"d":"2018-06-15","o":92.4,"h":93.87,"l":92.37,"c":93.81,"v":4038500},{"d":"2018-06-18","o":93.02,"h":93.16,"l":92.5,"c":92.99,"v":1946400},{"d":"2018-06-19","o":92.3,"h":93.71,"l":92.3,"c":93.48,"v":1773600},{"d":"2018-06-20","o":93.5,"h":93.83,"l":92.02,"c":92.18,"v":1464300},{"d":"2018-06-21","o":92.01,"h":92.86,"l":91.47,"c":92.23,"v":2333400},{"d":"2018-06-22","o":92.74,"h":92.99,"l":92.1,"c":92.24,"v":2228000},{"d":"2018-06-25","o":92.19,"h":92.73,"l":91,"c":91.63,"v":2576300},{"d":"2018-06-26","o":91.85,"h":92.67,"l":91.51,"c":92.22,"v":2212800},{"d":"2018-06-27","o":92.1,"h":92.39,"l":90.21,"c":90.31,"v":2750300},{"d":"2018-06-28","o":90.26,"h":91.71,"l":90.21,"c":91.35,"v":1857600},{"d":"2018-06-29","o":91.54,"h":92.28,"l":91.12,"c":91.27,"v":1724900},{"d":"2018-07-02","o":91.04,"h":91.81,"l":90.92,"c":91.67,"v":1789500},{"d":"2018-07-03","o":91.9,"h":92.53,"l":91.83,"c":91.9,"v":836500},{"d":"2018-07-05","o":92.4,"h":92.43,"l":91.39,"c":91.94,"v":1133800},{"d":"2018-07-06","o":91.85,"h":92.58,"l":91.41,"c":92.16,"v":1559600},{"d":"2018-07-09","o":92.76,"h":93.66,"l":92.38,"c":93.6,"v":1391200},{"d":"2018-07-10","o":93.84,"h":94.16,"l":93.17,"c":93.36,"v":1609500},{"d":"2018-07-11","o":93.12,"h":93.28,"l":92.71,"c":92.83,"v":1500800},{"d":"2018-07-12","o":93.53,"h":93.53,"l":92.26,"c":92.9,"v":1267900},{"d":"2018-07-13","o":92.94,"h":93.11,"l":92.56,"c":92.83,"v":1190800},{"d":"2018-07-16","o":93.13,"h":93.75,"l":92.84,"c":93.46,"v":1406200},{"d":"2018-07-17","o":93.8,"h":94.56,"l":93.5,"c":94.26,"v":2285000},{"d":"2018-07-18","o":94.4,"h":95.83,"l":94.17,"c":95.76,"v":2097600},{"d":"2018-07-19","o":95.21,"h":95.43,"l":93.37,"c":93.42,"v":2171500},{"d":"2018-07-20","o":93.01,"h":93.69,"l":92.59,"c":93.42,"v":1863000},{"d":"2018-07-23","o":93.29,"h":93.36,"l":92.37,"c":93.19,"v":1641000},{"d":"2018-07-24","o":92.42,"h":93.72,"l":92.42,"c":93.23,"v":1601400},{"d":"2018-07-25","o":92.93,"h":93.75,"l":92.76,"c":93.75,"v":1488300},{"d":"2018-07-26","o":94.26,"h":95.58,"l":94.15,"c":94.76,"v":1674400},{"d":"2018-07-27","o":95.07,"h":95.95,"l":94.57,"c":94.64,"v":1005100},{"d":"2018-07-30","o":94.55,"h":95.52,"l":94.24,"c":94.59,"v":1434100},{"d":"2018-07-31","o":94.78,"h":95.17,"l":94.43,"c":95.12,"v":1813700},{"d":"2018-08-01","o":95.15,"h":95.56,"l":94.45,"c":94.65,"v":1567400},{"d":"2018-08-02","o":95.84,"h":97.76,"l":94.82,"c":97.54,"v":2730100},{"d":"2018-08-03","o":97.53,"h":98.07,"l":96.8,"c":98.05,"v":2681300},{"d":"2018-08-06","o":98.13,"h":98.98,"l":98.12,"c":98.4,"v":1956100},{"d":"2018-08-07","o":98.65,"h":99.6,"l":98.35,"c":98.77,"v":2189100},{"d":"2018-08-08","o":98.66,"h":99.38,"l":98.26,"c":99.21,"v":1734800},{"d":"2018-08-09","o":98.89,"h":99.67,"l":98.63,"c":99.48,"v":2010500},{"d":"2018-08-10","o":98.92,"h":99.07,"l":98.25,"c":98.63,"v":1227600},{"d":"2018-08-13","o":98.63,"h":99.08,"l":97.96,"c":98.16,"v":1658900},{"d":"2018-08-14","o":98.06,"h":98.77,"l":97.66,"c":98.38,"v":2608500},{"d":"2018-08-15","o":98.14,"h":99.28,"l":98.14,"c":98.84,"v":1536700},{"d":"2018-08-16","o":99.26,"h":100.17,"l":99.01,"c":99.89,"v":3000700},{"d":"2018-08-17","o":99.64,"h":100.2,"l":99.41,"c":100.02,"v":1140100},{"d":"2018-08-20","o":100.2,"h":100.99,"l":100.08,"c":100.44,"v":1150600},{"d":"2018-08-21","o":100.26,"h":101.75,"l":100.26,"c":101.44,"v":2725300},{"d":"2018-08-22","o":101.11,"h":101.56,"l":99.5,"c":99.51,"v":1325600},{"d":"2018-08-23","o":99.45,"h":99.61,"l":98.73,"c":99.15,"v":1607400},{"d":"2018-08-24","o":99.34,"h":99.85,"l":99.2,"c":99.53,"v":1879000},{"d":"2018-08-27","o":100.17,"h":100.46,"l":99.91,"c":100.42,"v":1243800},{"d":"2018-08-28","o":100.43,"h":101.11,"l":100.17,"c":100.38,"v":1953200},{"d":"2018-08-29","o":100.56,"h":101.04,"l":100.32,"c":100.58,"v":1592400},{"d":"2018-08-30","o":100.2,"h":100.24,"l":99.76,"c":100.03,"v":1576000},{"d":"2018-08-31","o":99.8,"h":100.67,"l":99.58,"c":100.57,"v":1480400},{"d":"2018-09-04","o":100.59,"h":101.12,"l":100.29,"c":100.95,"v":2119600},{"d":"2018-09-05","o":100.9,"h":101.94,"l":100.71,"c":101.4,"v":1915100},{"d":"2018-09-06","o":101.31,"h":102.11,"l":100.54,"c":101.1,"v":1653300},{"d":"2018-09-07","o":100.92,"h":101.43,"l":99.99,"c":100.03,"v":1575400},{"d":"2018-09-10","o":99.05,"h":99.43,"l":97.43,"c":97.85,"v":2311600},{"d":"2018-09-11","o":97.05,"h":98.43,"l":95.67,"c":98.16,"v":1699300},{"d":"2018-09-12","o":98,"h":98.26,"l":97.07,"c":97.58,"v":1559900},{"d":"2018-09-13","o":98.34,"h":99.11,"l":98,"c":99.05,"v":1544300},{"d":"2018-09-14","o":99.05,"h":100.03,"l":99.03,"c":99.99,"v":1345900},{"d":"2018-09-17","o":100.22,"h":100.47,"l":99.96,"c":100.33,"v":2357600},{"d":"2018-09-18","o":100.36,"h":101.38,"l":100.24,"c":101.15,"v":1393300},{"d":"2018-09-19","o":100.83,"h":102.03,"l":100.83,"c":101.7,"v":2140700},{"d":"2018-09-20","o":101.99,"h":102.73,"l":101.74,"c":102.03,"v":1159500},{"d":"2018-09-21","o":102.17,"h":102.32,"l":101.22,"c":101.82,"v":2950300},{"d":"2018-09-24","o":101.57,"h":101.85,"l":100.2,"c":100.38,"v":1070300},{"d":"2018-09-25","o":100.43,"h":100.79,"l":99.71,"c":99.8,"v":1525200},{"d":"2018-09-26","o":99.96,"h":100.2,"l":98.71,"c":98.85,"v":1444700},{"d":"2018-09-27","o":98.76,"h":99.06,"l":98.04,"c":98.15,"v":1617200},{"d":"2018-09-28","o":98,"h":98.92,"l":97.76,"c":98.7,"v":1445700},{"d":"2018-10-01","o":99.13,"h":99.45,"l":98.28,"c":98.53,"v":1658400},{"d":"2018-10-02","o":98.64,"h":98.96,"l":98.34,"c":98.85,"v":1565200},{"d":"2018-10-03","o":99.09,"h":99.74,"l":98.64,"c":98.82,"v":1141000},{"d":"2018-10-04","o":98.96,"h":99.99,"l":98.93,"c":99.44,"v":1071400},{"d":"2018-10-05","o":99.39,"h":100.16,"l":99.3,"c":99.59,"v":1373200},{"d":"2018-10-08","o":99.66,"h":100.56,"l":99.3,"c":100.09,"v":1333900},{"d":"2018-10-09","o":99.97,"h":100.55,"l":99.41,"c":100.46,"v":1240500},{"d":"2018-10-10","o":99.45,"h":100,"l":96.78,"c":96.87,"v":2344600},{"d":"2018-10-11","o":96.6,"h":96.75,"l":93.1,"c":93.17,"v":2045100},{"d":"2018-10-12","o":94.7,"h":94.7,"l":91.67,"c":93.16,"v":1860400},{"d":"2018-10-15","o":93.14,"h":93.88,"l":92.75,"c":92.79,"v":1667000},{"d":"2018-10-16","o":93.5,"h":95.19,"l":93.45,"c":95.14,"v":3137500},{"d":"2018-10-17","o":95.2,"h":96.39,"l":94.51,"c":95.75,"v":1737900},{"d":"2018-10-18","o":95.81,"h":97.14,"l":95.38,"c":96.61,"v":2424200},{"d":"2018-10-19","o":96.71,"h":98.2,"l":96.26,"c":97.32,"v":2384500},{"d":"2018-10-22","o":97.65,"h":97.93,"l":96.65,"c":96.74,"v":1346700},{"d":"2018-10-23","o":95.25,"h":96.57,"l":94.92,"c":96.07,"v":1652900},{"d":"2018-10-24","o":95.57,"h":95.75,"l":91.96,"c":92.09,"v":2453900},{"d":"2018-10-25","o":92.54,"h":93.27,"l":91.89,"c":92.85,"v":1855600},{"d":"2018-10-26","o":92.29,"h":93.1,"l":91.02,"c":92.33,"v":2608300},{"d":"2018-10-29","o":93.28,"h":94.99,"l":92.72,"c":93.54,"v":2056600},{"d":"2018-10-30","o":94.18,"h":95.7,"l":93.2,"c":95.49,"v":2017700},{"d":"2018-10-31","o":96.24,"h":96.96,"l":95.49,"c":95.72,"v":2124100},{"d":"2018-11-01","o":91,"h":91.78,"l":88.58,"c":89.97,"v":5007200},{"d":"2018-11-02","o":90.37,"h":90.99,"l":88.93,"c":89.55,"v":2738200},{"d":"2018-11-05","o":89.64,"h":90.91,"l":89.64,"c":90.39,"v":1742700},{"d":"2018-11-06","o":90.18,"h":91.15,"l":89.93,"c":91.03,"v":1705700},{"d":"2018-11-07","o":91.58,"h":92.56,"l":90.81,"c":92.52,"v":1715200},{"d":"2018-11-08","o":92.17,"h":93.71,"l":92.17,"c":93.7,"v":2539200},{"d":"2018-11-09","o":93.72,"h":94.6,"l":93.27,"c":93.72,"v":1640800},{"d":"2018-11-12","o":93.49,"h":93.8,"l":91.36,"c":91.56,"v":1354300},{"d":"2018-11-13","o":91.48,"h":92.65,"l":91.02,"c":91.38,"v":1360100},{"d":"2018-11-14","o":91.07,"h":91.33,"l":87.84,"c":88.64,"v":2157500},{"d":"2018-11-15","o":87.86,"h":89.31,"l":87.15,"c":89.29,"v":2029300},{"d":"2018-11-16","o":88.95,"h":89.83,"l":88.82,"c":89.5,"v":1778600},{"d":"2018-11-19","o":89.5,"h":89.73,"l":87.49,"c":88.45,"v":2100600},{"d":"2018-11-20","o":88.2,"h":88.49,"l":87.08,"c":88.09,"v":1658000},{"d":"2018-11-21","o":88.53,"h":89.12,"l":87.7,"c":88.07,"v":2262200},{"d":"2018-11-23","o":87.43,"h":88.69,"l":87.12,"c":87.73,"v":567300},{"d":"2018-11-26","o":88.42,"h":88.89,"l":87.54,"c":88.42,"v":1827900},{"d":"2018-11-27","o":88.03,"h":88.41,"l":86.77,"c":87.5,"v":1349900},{"d":"2018-11-28","o":87.77,"h":89.17,"l":87.41,"c":89.16,"v":1513800},{"d":"2018-11-29","o":88.4,"h":88.94,"l":87.96,"c":88.48,"v":1658400},{"d":"2018-11-30","o":88.48,"h":89.38,"l":87.95,"c":89.19,"v":2667100},{"d":"2018-12-03","o":89.68,"h":90,"l":87.89,"c":88.76,"v":2963800},{"d":"2018-12-04","o":88.76,"h":89.04,"l":86.18,"c":86.4,"v":3162900},{"d":"2018-12-06","o":85.63,"h":86.07,"l":83.34,"c":85.09,"v":2677100},{"d":"2018-12-07","o":84.98,"h":86.04,"l":83.33,"c":83.81,"v":2521700},{"d":"2018-12-10","o":82.98,"h":83.77,"l":81.45,"c":83.28,"v":2221300},{"d":"2018-12-11","o":84.37,"h":84.59,"l":81.91,"c":82.49,"v":2001400},{"d":"2018-12-12","o":83.7,"h":83.94,"l":82.34,"c":82.4,"v":1882200},{"d":"2018-12-13","o":82.18,"h":82.62,"l":80.24,"c":80.59,"v":2360800},{"d":"2018-12-14","o":79.74,"h":80.38,"l":78.94,"c":79.3,"v":2274800},{"d":"2018-12-17","o":79.17,"h":81.29,"l":78.86,"c":80.16,"v":3903700},{"d":"2018-12-18","o":81.32,"h":82.61,"l":81.01,"c":81.51,"v":3304400},{"d":"2018-12-19","o":81.59,"h":82.94,"l":80.4,"c":80.98,"v":3081000},{"d":"2018-12-20","o":80.56,"h":81.12,"l":79.45,"c":79.81,"v":3320700},{"d":"2018-12-21","o":79.81,"h":81.95,"l":79.33,"c":79.85,"v":4347600},{"d":"2018-12-24","o":79.35,"h":79.8,"l":77.18,"c":77.27,"v":1429300},{"d":"2018-12-26","o":77.55,"h":80.94,"l":77,"c":80.8,"v":2452000},{"d":"2018-12-27","o":79.8,"h":81.86,"l":79.17,"c":81.79,"v":2851800},{"d":"2018-12-28","o":82.23,"h":82.98,"l":81.63,"c":82.02,"v":2236000},{"d":"2018-12-31","o":82.24,"h":82.81,"l":81.53,"c":82.63,"v":1775300},{"d":"2019-01-02","o":81.44,"h":82.07,"l":81.16,"c":81.64,"v":2208000},{"d":"2019-01-03","o":81.23,"h":81.43,"l":80.21,"c":80.3,"v":3034900},{"d":"2019-01-04","o":81.38,"h":82.85,"l":81.23,"c":82.67,"v":3061600},{"d":"2019-01-07","o":82.12,"h":83.29,"l":82.12,"c":82.54,"v":4135800},{"d":"2019-01-08","o":83.24,"h":83.52,"l":81.63,"c":82.53,"v":2627500},{"d":"2019-01-09","o":82.99,"h":83.8,"l":82.99,"c":83.16,"v":3309900},{"d":"2019-01-10","o":83.13,"h":83.62,"l":82.78,"c":83.54,"v":1617900},{"d":"2019-01-11","o":83.11,"h":83.85,"l":82.6,"c":83.45,"v":1821700},{"d":"2019-01-14","o":83.03,"h":83.99,"l":82.96,"c":83.8,"v":1868000},{"d":"2019-01-15","o":84.16,"h":84.49,"l":83.63,"c":84.23,"v":2553900},{"d":"2019-01-16","o":84.57,"h":85.13,"l":84.21,"c":84.54,"v":2727500},{"d":"2019-01-17","o":84.41,"h":84.9,"l":84.21,"c":84.57,"v":3475800},{"d":"2019-01-18","o":84.93,"h":85.93,"l":84.6,"c":85.7,"v":5067500},{"d":"2019-01-22","o":85.42,"h":86.42,"l":85.35,"c":85.86,"v":3783400},{"d":"2019-01-23","o":86.01,"h":86.48,"l":84.66,"c":85.89,"v":1804200},{"d":"2019-01-24","o":85.83,"h":86.58,"l":85.44,"c":86.25,"v":2086600},{"d":"2019-01-25","o":86.58,"h":86.93,"l":85.95,"c":86.15,"v":1735700},{"d":"2019-01-28","o":85.9,"h":86.54,"l":85.55,"c":86.49,"v":2195000},{"d":"2019-01-29","o":86.41,"h":87.2,"l":86.41,"c":86.78,"v":2383900},{"d":"2019-01-30","o":86.86,"h":87.73,"l":86.13,"c":87.34,"v":2221600},{"d":"2019-01-31","o":86.84,"h":88.05,"l":86.81,"c":87.87,"v":1720000},{"d":"2019-02-01","o":88.3,"h":88.88,"l":88,"c":88.82,"v":1967200},{"d":"2019-02-04","o":88.8,"h":88.97,"l":88.26,"c":88.8,"v":2119600},{"d":"2019-02-05","o":89,"h":89.16,"l":88.45,"c":88.96,"v":2143200},{"d":"2019-02-06","o":90.89,"h":92.67,"l":90,"c":92.56,"v":4553500},{"d":"2019-02-07","o":92.42,"h":93.22,"l":91.38,"c":92.33,"v":4812400},{"d":"2019-02-08","o":91.91,"h":92.52,"l":91.12,"c":92.46,"v":2477200},{"d":"2019-02-11","o":92.81,"h":92.81,"l":91.52,"c":92.53,"v":2420500},{"d":"2019-02-12","o":93.02,"h":93.54,"l":92.83,"c":92.91,"v":2242500},{"d":"2019-02-13","o":93.2,"h":94.89,"l":93.1,"c":94,"v":2412800},{"d":"2019-02-14","o":93.56,"h":93.95,"l":92.79,"c":93.23,"v":1831800},{"d":"2019-02-15","o":94.08,"h":94.57,"l":93.97,"c":94.38,"v":1571500},{"d":"2019-02-19","o":94.04,"h":94.99,"l":93.85,"c":94.62,"v":2940100},{"d":"2019-02-20","o":94.76,"h":95.34,"l":94.3,"c":95.06,"v":2124400},{"d":"2019-02-21","o":95.16,"h":95.34,"l":94.24,"c":94.63,"v":1688700},{"d":"2019-02-22","o":94.77,"h":94.94,"l":94.35,"c":94.57,"v":1371000},{"d":"2019-02-25","o":95,"h":95.43,"l":94.62,"c":94.9,"v":1703800},{"d":"2019-02-26","o":94.7,"h":95.2,"l":94.05,"c":94.09,"v":2155700},{"d":"2019-02-27","o":93.36,"h":94.27,"l":93.29,"c":93.98,"v":1751600},{"d":"2019-02-28","o":94.1,"h":94.62,"l":93.79,"c":94.38,"v":1981300},{"d":"2019-03-01","o":94.77,"h":95.33,"l":94.31,"c":95.01,"v":1605600},{"d":"2019-03-04","o":95.19,"h":95.5,"l":93.55,"c":94.2,"v":1970500},{"d":"2019-03-05","o":94.45,"h":94.46,"l":93.52,"c":94,"v":1831600},{"d":"2019-03-06","o":93.96,"h":94.44,"l":93.33,"c":93.53,"v":1493300},{"d":"2019-03-07","o":93.28,"h":93.8,"l":92.86,"c":93.24,"v":1949000},{"d":"2019-03-08","o":92.57,"h":93.39,"l":92.24,"c":93.3,"v":1416100},{"d":"2019-03-11","o":93.55,"h":94.16,"l":93.39,"c":94.11,"v":1980300},{"d":"2019-03-12","o":94.33,"h":94.75,"l":93.86,"c":94.07,"v":2109500},{"d":"2019-03-13","o":94.29,"h":94.39,"l":93.46,"c":93.55,"v":2302400},{"d":"2019-03-14","o":93.42,"h":94.4,"l":93.41,"c":93.85,"v":1851000},{"d":"2019-03-15","o":93.66,"h":95.2,"l":93.66,"c":94.84,"v":4428100},{"d":"2019-03-18","o":95.24,"h":95.61,"l":94.89,"c":95.02,"v":2247800},{"d":"2019-03-19","o":95.12,"h":95.55,"l":93.97,"c":94.21,"v":1642300},{"d":"2019-03-20","o":94.17,"h":94.31,"l":93.04,"c":93.04,"v":2543000},{"d":"2019-03-21","o":93,"h":94.93,"l":92.51,"c":94.59,"v":1950100},{"d":"2019-03-22","o":94.33,"h":94.92,"l":93.89,"c":94.17,"v":1524200},{"d":"2019-03-25","o":94.36,"h":94.8,"l":93.82,"c":93.99,"v":1386400},{"d":"2019-03-26","o":94.08,"h":94.63,"l":93.7,"c":94.1,"v":1769600},{"d":"2019-03-27","o":94.05,"h":94.57,"l":93.67,"c":94.15,"v":1349300},{"d":"2019-03-28","o":94.42,"h":94.9,"l":93.25,"c":93.94,"v":1380000},{"d":"2019-03-29","o":94.43,"h":94.46,"l":93.67,"c":94.18,"v":2085200},{"d":"2019-04-01","o":94.52,"h":95.55,"l":94.46,"c":95.09,"v":1536700},{"d":"2019-04-02","o":95.36,"h":95.43,"l":94.75,"c":94.81,"v":1605300},{"d":"2019-04-03","o":95.25,"h":95.87,"l":94.46,"c":95.64,"v":2522100},{"d":"2019-04-04","o":95.43,"h":96.26,"l":95.43,"c":96.07,"v":1549800},{"d":"2019-04-05","o":96.44,"h":97.12,"l":95.99,"c":96.31,"v":1411600},{"d":"2019-04-08","o":95.67,"h":96.26,"l":94.2,"c":94.87,"v":1572000},{"d":"2019-04-09","o":94.41,"h":94.9,"l":94.08,"c":94.36,"v":1079500},{"d":"2019-04-10","o":94.58,"h":95.05,"l":94.25,"c":95,"v":1431700},{"d":"2019-04-11","o":95.25,"h":95.9,"l":95.12,"c":95.81,"v":1168700},{"d":"2019-04-12","o":96.31,"h":97.1,"l":96.19,"c":97.01,"v":1416000},{"d":"2019-04-15","o":97.02,"h":97.18,"l":96.21,"c":96.4,"v":930000},{"d":"2019-04-16","o":96.75,"h":98.24,"l":96.6,"c":98.19,"v":1768600},{"d":"2019-04-17","o":98.33,"h":98.5,"l":97.19,"c":97.43,"v":1337200},{"d":"2019-04-18","o":97.34,"h":98.28,"l":96.7,"c":96.72,"v":2533100},{"d":"2019-04-22","o":96.24,"h":97.12,"l":96.03,"c":97.07,"v":1049400},{"d":"2019-04-23","o":96.75,"h":97.61,"l":96.53,"c":97.29,"v":1754300},{"d":"2019-04-24","o":97.08,"h":97.44,"l":96.38,"c":96.41,"v":1765000},{"d":"2019-04-25","o":96.04,"h":96.87,"l":95.52,"c":96.47,"v":1483200},{"d":"2019-04-26","o":96.56,"h":97.53,"l":96.37,"c":97.41,"v":1218500},{"d":"2019-04-29","o":97.54,"h":98.26,"l":97.54,"c":97.76,"v":1174200},{"d":"2019-04-30","o":97.9,"h":99.14,"l":97.74,"c":99.06,"v":1759600},{"d":"2019-05-01","o":99.05,"h":99.85,"l":98,"c":98,"v":2089700},{"d":"2019-05-02","o":98.98,"h":100,"l":97.18,"c":98.29,"v":1949200},{"d":"2019-05-03","o":98.68,"h":99,"l":97.14,"c":98.58,"v":2028500},{"d":"2019-05-06","o":97.51,"h":98.18,"l":96.9,"c":97.68,"v":1619800},{"d":"2019-05-07","o":97.25,"h":97.8,"l":95.26,"c":95.66,"v":2222400},{"d":"2019-05-08","o":95.25,"h":96.2,"l":94.82,"c":95.32,"v":2123500},{"d":"2019-05-09","o":94.68,"h":95.09,"l":93.98,"c":94.39,"v":2007700},{"d":"2019-05-10","o":94.01,"h":96.51,"l":93.95,"c":96.38,"v":1883900},{"d":"2019-05-13","o":95.22,"h":95.34,"l":93.54,"c":94.08,"v":1350200},{"d":"2019-05-14","o":93.95,"h":95.73,"l":93.93,"c":94.74,"v":2301500},{"d":"2019-05-15","o":94.43,"h":96.09,"l":94.43,"c":95.49,"v":1851100},{"d":"2019-05-16","o":95.6,"h":96.74,"l":95.5,"c":95.87,"v":1950700},{"d":"2019-05-17","o":95.02,"h":96.28,"l":95.02,"c":95.64,"v":1416300},{"d":"2019-05-20","o":95.53,"h":96.48,"l":95.44,"c":95.94,"v":1236800},{"d":"2019-05-21","o":96.4,"h":97,"l":95.81,"c":96.91,"v":1865300},{"d":"2019-05-22","o":96.69,"h":97.35,"l":96.09,"c":97.09,"v":1876200},{"d":"2019-05-23","o":96.49,"h":96.5,"l":95.46,"c":95.98,"v":1316200},{"d":"2019-05-24","o":96.23,"h":96.5,"l":95.77,"c":96.37,"v":1049600},{"d":"2019-05-28","o":96.32,"h":96.89,"l":95.02,"c":95.09,"v":1894700},{"d":"2019-05-29","o":95.9,"h":96.38,"l":95.26,"c":96.23,"v":1828700},{"d":"2019-05-30","o":96.08,"h":96.4,"l":95.43,"c":95.89,"v":1395800},{"d":"2019-05-31","o":94.93,"h":95.74,"l":94.82,"c":95.51,"v":1403100},{"d":"2019-06-03","o":95.33,"h":96.96,"l":95.27,"c":96.77,"v":2059800},{"d":"2019-06-04","o":97.6,"h":98.06,"l":97.14,"c":97.88,"v":1747300},{"d":"2019-06-05","o":97.91,"h":99.5,"l":97.81,"c":99.33,"v":2047100},{"d":"2019-06-06","o":99.42,"h":99.67,"l":98.95,"c":99.5,"v":1771600},{"d":"2019-06-07","o":99.58,"h":101.12,"l":99.53,"c":100.72,"v":2270300},{"d":"2019-06-10","o":101.02,"h":101.26,"l":100.54,"c":100.79,"v":1583600},{"d":"2019-06-11","o":101.05,"h":101.37,"l":99.73,"c":100.43,"v":1488100},{"d":"2019-06-12","o":100.55,"h":101.16,"l":100.33,"c":100.61,"v":1127700},{"d":"2019-06-13","o":100.69,"h":101.25,"l":100.37,"c":101.1,"v":1881200},{"d":"2019-06-14","o":101.18,"h":102.48,"l":101.16,"c":102.14,"v":1019400},{"d":"2019-06-17","o":102.25,"h":102.3,"l":101.05,"c":101.28,"v":1295000},{"d":"2019-06-18","o":101.3,"h":102.05,"l":101.07,"c":101.87,"v":1467300},{"d":"2019-06-19","o":102.05,"h":103.03,"l":102.05,"c":102.76,"v":2555300},{"d":"2019-06-20","o":102.99,"h":103.99,"l":102.6,"c":103.55,"v":2870900},{"d":"2019-06-21","o":103.33,"h":103.49,"l":100.93,"c":101.21,"v":2704700},{"d":"2019-06-24","o":101.15,"h":102.57,"l":101.11,"c":102.19,"v":1197500},{"d":"2019-06-25","o":102.3,"h":102.44,"l":101.61,"c":101.61,"v":1890200},{"d":"2019-06-26","o":101.62,"h":101.72,"l":99.38,"c":99.49,"v":1850200},{"d":"2019-06-27","o":99.95,"h":100.35,"l":99.58,"c":100.14,"v":1074900},{"d":"2019-06-28","o":100.87,"h":101.74,"l":100.74,"c":101.69,"v":1756000},{"d":"2019-07-01","o":102.98,"h":103.2,"l":101.91,"c":103.15,"v":1418000},{"d":"2019-07-02","o":102.96,"h":103.57,"l":102.6,"c":103.27,"v":1437100},{"d":"2019-07-03","o":103.27,"h":107.43,"l":103.27,"c":104.63,"v":1090800},{"d":"2019-07-05","o":104.63,"h":104.69,"l":103.56,"c":104.49,"v":1074000},{"d":"2019-07-08","o":104.32,"h":104.67,"l":104.03,"c":104.38,"v":1251600},{"d":"2019-07-09","o":104.11,"h":104.8,"l":104.01,"c":104.66,"v":1321900},{"d":"2019-07-10","o":104.61,"h":105.26,"l":103.81,"c":104.26,"v":1125200},{"d":"2019-07-11","o":103.35,"h":103.81,"l":102.29,"c":103.15,"v":1767300},{"d":"2019-07-12","o":103.35,"h":103.93,"l":102.89,"c":103.91,"v":979400},{"d":"2019-07-15","o":104.02,"h":104.39,"l":103.61,"c":104.39,"v":1263800},{"d":"2019-07-16","o":104.52,"h":104.92,"l":104.23,"c":104.85,"v":1161000},{"d":"2019-07-17","o":104.68,"h":104.68,"l":102.46,"c":102.94,"v":1402100},{"d":"2019-07-18","o":102.93,"h":103.38,"l":102.43,"c":103.2,"v":1205900},{"d":"2019-07-19","o":103.33,"h":103.33,"l":101.36,"c":101.41,"v":1294700},{"d":"2019-07-22","o":101.34,"h":101.97,"l":101.07,"c":101.21,"v":1008700},{"d":"2019-07-23","o":101.2,"h":101.61,"l":100.43,"c":101.51,"v":1257500},{"d":"2019-07-24","o":101.48,"h":102.16,"l":100.89,"c":102.08,"v":1017300},{"d":"2019-07-25","o":102.24,"h":102.43,"l":101.68,"c":102.04,"v":1034900},{"d":"2019-07-26","o":102.06,"h":102.98,"l":101.52,"c":102.93,"v":893600},{"d":"2019-07-29","o":103,"h":103.45,"l":101.72,"c":101.81,"v":1407600},{"d":"2019-07-30","o":101.5,"h":102.5,"l":101.23,"c":101.83,"v":1265000},{"d":"2019-07-31","o":105.29,"h":109.13,"l":105.29,"c":107.4,"v":3523900},{"d":"2019-08-01","o":107.69,"h":107.84,"l":104.28,"c":104.88,"v":2090800},{"d":"2019-08-02","o":104.68,"h":105.06,"l":103.32,"c":104.51,"v":1727200},{"d":"2019-08-05","o":103.69,"h":104.06,"l":101.33,"c":101.78,"v":1853100},{"d":"2019-08-06","o":101.89,"h":103.9,"l":101.32,"c":103.87,"v":1913800},{"d":"2019-08-07","o":102.49,"h":104.34,"l":100.84,"c":103.33,"v":1771400},{"d":"2019-08-08","o":103.98,"h":105.59,"l":103.57,"c":105.3,"v":1462400},{"d":"2019-08-09","o":105.1,"h":105.31,"l":103.16,"c":104.09,"v":1984700},{"d":"2019-08-12","o":103.76,"h":104.74,"l":102.58,"c":102.85,"v":1027900},{"d":"2019-08-13","o":102.53,"h":104.88,"l":102.04,"c":104.44,"v":1444100},{"d":"2019-08-14","o":103.39,"h":103.72,"l":100.83,"c":101.69,"v":2244900},{"d":"2019-08-15","o":101.86,"h":102.36,"l":101.13,"c":101.84,"v":1244600},{"d":"2019-08-16","o":102.35,"h":103.67,"l":101.13,"c":103.22,"v":1939900},{"d":"2019-08-19","o":104.46,"h":104.46,"l":103.74,"c":103.99,"v":1640200},{"d":"2019-08-20","o":103.71,"h":104.29,"l":103.15,"c":103.22,"v":923700},{"d":"2019-08-21","o":103.72,"h":103.96,"l":103.3,"c":103.89,"v":920900},{"d":"2019-08-22","o":104.54,"h":104.84,"l":103.42,"c":104.5,"v":1098000},{"d":"2019-08-23","o":104.02,"h":105.36,"l":101.49,"c":101.98,"v":1418500},{"d":"2019-08-26","o":102.52,"h":103.28,"l":101.87,"c":103.21,"v":1230700},{"d":"2019-08-27","o":103.71,"h":104.07,"l":102.4,"c":102.63,"v":1274900},{"d":"2019-08-28","o":102.23,"h":102.89,"l":101.65,"c":102.41,"v":1433200},{"d":"2019-08-29","o":102.69,"h":102.91,"l":101.81,"c":102.22,"v":1296800},{"d":"2019-08-30","o":102.91,"h":103.19,"l":101.9,"c":102.39,"v":2077800},{"d":"2019-09-03","o":101.81,"h":102.74,"l":101.61,"c":102.54,"v":1969100},{"d":"2019-09-04","o":103.51,"h":104.08,"l":103.19,"c":103.9,"v":1236400},{"d":"2019-09-05","o":105,"h":105.59,"l":104.23,"c":104.38,"v":1158400},{"d":"2019-09-06","o":104.27,"h":105.55,"l":104.03,"c":105.31,"v":993700},{"d":"2019-09-09","o":106.03,"h":106.1,"l":104.8,"c":105.79,"v":1075500},{"d":"2019-09-10","o":105.99,"h":106.02,"l":103.94,"c":105.68,"v":1396200},{"d":"2019-09-11","o":105.45,"h":106.16,"l":104.73,"c":106.15,"v":1398700},{"d":"2019-09-12","o":106.32,"h":106.85,"l":105.57,"c":106.58,"v":1310000},{"d":"2019-09-13","o":106.91,"h":107.23,"l":105.51,"c":105.81,"v":1909400},{"d":"2019-09-16","o":105.47,"h":106.41,"l":105.05,"c":106.38,"v":1299500},{"d":"2019-09-17","o":106.38,"h":107.97,"l":106.12,"c":107.94,"v":1911900},{"d":"2019-09-18","o":108,"h":108.7,"l":107.18,"c":107.99,"v":2078900},{"d":"2019-09-19","o":108.16,"h":109.1,"l":108.12,"c":108.36,"v":1601200},{"d":"2019-09-20","o":108.67,"h":109.02,"l":107.33,"c":107.92,"v":2087900},{"d":"2019-09-23","o":107.57,"h":108.7,"l":107.22,"c":108.41,"v":1080800},{"d":"2019-09-24","o":108.87,"h":109.55,"l":107.48,"c":107.76,"v":2146500},{"d":"2019-09-25","o":108,"h":108.25,"l":107.3,"c":107.66,"v":2303900},{"d":"2019-09-26","o":107.65,"h":108.64,"l":107.29,"c":108.11,"v":1979800},{"d":"2019-09-27","o":108.54,"h":108.54,"l":107.1,"c":107.83,"v":1550900},{"d":"2019-09-30","o":108.38,"h":108.86,"l":107.75,"c":108.68,"v":2163500},{"d":"2019-10-01","o":109,"h":109.45,"l":106.98,"c":107.17,"v":2530100},{"d":"2019-10-02","o":106.63,"h":107.13,"l":104.96,"c":105.61,"v":1466700},{"d":"2019-10-03","o":105.58,"h":106.18,"l":104.82,"c":105.65,"v":1276600},{"d":"2019-10-04","o":105.73,"h":108.5,"l":105.73,"c":108.46,"v":1715000},{"d":"2019-10-07","o":108.17,"h":108.73,"l":107.45,"c":107.46,"v":1336300},{"d":"2019-10-08","o":106.72,"h":106.99,"l":105.87,"c":105.9,"v":1422400},{"d":"2019-10-09","o":106.6,"h":107.06,"l":106.29,"c":106.57,"v":836100},{"d":"2019-10-10","o":106.52,"h":108.04,"l":106.51,"c":107.14,"v":1240800},{"d":"2019-10-11","o":108.21,"h":108.97,"l":107.87,"c":107.93,"v":1297000},{"d":"2019-10-14","o":107.74,"h":108.54,"l":107.5,"c":108.23,"v":1519200},{"d":"2019-10-15","o":108.62,"h":109.13,"l":108.02,"c":108.07,"v":1489200},{"d":"2019-10-16","o":107.53,"h":107.75,"l":106.23,"c":107.49,"v":1336200},{"d":"2019-10-17","o":107.79,"h":108.41,"l":107.33,"c":107.74,"v":1051600},{"d":"2019-10-18","o":108.2,"h":108.69,"l":107.58,"c":108.41,"v":1671800},{"d":"2019-10-21","o":108.94,"h":109.29,"l":108.43,"c":109.13,"v":1399800},{"d":"2019-10-22","o":108.67,"h":108.72,"l":107.08,"c":107.5,"v":1417900},{"d":"2019-10-23","o":107.5,"h":108.4,"l":107.5,"c":108.18,"v":1060900},{"d":"2019-10-24","o":108.4,"h":108.55,"l":107.9,"c":108.26,"v":1104300},{"d":"2019-10-25","o":108.19,"h":108.2,"l":106.73,"c":107.24,"v":1758100},{"d":"2019-10-28","o":107.63,"h":108.27,"l":106.59,"c":106.6,"v":1937400},{"d":"2019-10-29","o":106.8,"h":108.22,"l":106.32,"c":108.22,"v":1784900},{"d":"2019-10-30","o":107.47,"h":107.61,"l":103.65,"c":104.95,"v":2267400},{"d":"2019-10-31","o":104.47,"h":106.46,"l":104.07,"c":106.42,"v":1600600},{"d":"2019-11-01","o":106.98,"h":107.39,"l":105.46,"c":105.9,"v":2281400},{"d":"2019-11-04","o":106.55,"h":107.53,"l":106.36,"c":106.49,"v":1379000},{"d":"2019-11-05","o":106.93,"h":107.07,"l":105.81,"c":105.84,"v":1554500},{"d":"2019-11-06","o":105.87,"h":106.99,"l":105.67,"c":106.95,"v":1948200},{"d":"2019-11-07","o":106.95,"h":108.41,"l":106.81,"c":107.72,"v":1974500},{"d":"2019-11-08","o":107.54,"h":108.31,"l":107.34,"c":108.19,"v":1374500},{"d":"2019-11-11","o":107.7,"h":109.43,"l":107.41,"c":109.38,"v":1011100},{"d":"2019-11-12","o":109.62,"h":111,"l":109.29,"c":110.13,"v":2053000},{"d":"2019-11-13","o":109.47,"h":110.99,"l":109.06,"c":110.57,"v":1806200},{"d":"2019-11-14","o":110.36,"h":110.86,"l":110.1,"c":110.8,"v":988100},{"d":"2019-11-15","o":110.97,"h":111.32,"l":110.46,"c":111.1,"v":1459500},{"d":"2019-11-18","o":110.86,"h":111.51,"l":110.76,"c":111.51,"v":1668900},{"d":"2019-11-19","o":111.54,"h":111.77,"l":110.91,"c":111.03,"v":1682200},{"d":"2019-11-20","o":110.77,"h":111.18,"l":109.89,"c":110.4,"v":1787800},{"d":"2019-11-21","o":110.31,"h":110.64,"l":109.3,"c":110.2,"v":1755900},{"d":"2019-11-22","o":110.3,"h":111,"l":109.91,"c":110.04,"v":1036100},{"d":"2019-11-25","o":110.25,"h":111.11,"l":110.25,"c":110.64,"v":956200},{"d":"2019-11-26","o":110.89,"h":112.64,"l":110.64,"c":112.62,"v":2127300},{"d":"2019-11-27","o":112.36,"h":112.5,"l":111.6,"c":112.02,"v":1599900},{"d":"2019-11-29","o":112.22,"h":112.5,"l":111.29,"c":111.35,"v":817900},{"d":"2019-12-02","o":111.71,"h":111.85,"l":111.02,"c":111.14,"v":1180700},{"d":"2019-12-03","o":110.29,"h":110.39,"l":108.96,"c":109.44,"v":1191300},{"d":"2019-12-04","o":109.36,"h":110.52,"l":109.12,"c":110.14,"v":1209100},{"d":"2019-12-05","o":110.16,"h":110.33,"l":109.34,"c":109.54,"v":2608500},{"d":"2019-12-06","o":110.17,"h":111.51,"l":110.17,"c":111.1,"v":1805100},{"d":"2019-12-09","o":111.05,"h":111.55,"l":110.6,"c":111.32,"v":1789400},{"d":"2019-12-10","o":111.34,"h":111.76,"l":110.63,"c":110.74,"v":1031000},{"d":"2019-12-11","o":110.54,"h":110.68,"l":109.07,"c":109.59,"v":1489300},{"d":"2019-12-12","o":109.39,"h":110.57,"l":108.93,"c":110.35,"v":1757200},{"d":"2019-12-13","o":109.8,"h":110.29,"l":109.23,"c":109.7,"v":1523400},{"d":"2019-12-16","o":109.9,"h":110.12,"l":109.17,"c":109.62,"v":2329900},{"d":"2019-12-17","o":109.89,"h":110.62,"l":109.45,"c":109.85,"v":3208100},{"d":"2019-12-18","o":110.18,"h":110.18,"l":109.19,"c":109.65,"v":1672200},{"d":"2019-12-19","o":109.45,"h":111.21,"l":108.98,"c":111.21,"v":2351900},{"d":"2019-12-20","o":112.43,"h":113.32,"l":111.51,"c":111.58,"v":3457700},{"d":"2019-12-23","o":111.82,"h":112,"l":110.39,"c":110.88,"v":1834700},{"d":"2019-12-24","o":110.95,"h":111.61,"l":110.95,"c":111.17,"v":831700},{"d":"2019-12-26","o":111.16,"h":112.12,"l":111.14,"c":111.6,"v":822900},{"d":"2019-12-27","o":111.87,"h":112.12,"l":111.41,"c":111.87,"v":1041600},{"d":"2019-12-30","o":112,"h":112.05,"l":111.34,"c":111.77,"v":920300},{"d":"2019-12-31","o":111.82,"h":112.48,"l":111.59,"c":112.45,"v":1109000},{"d":"2020-01-02","o":112.97,"h":113,"l":111.66,"c":112.82,"v":1212400},{"d":"2020-01-03","o":111.84,"h":113.1,"l":111.77,"c":112.83,"v":1047100},{"d":"2020-01-06","o":112.34,"h":113.21,"l":112.04,"c":113.16,"v":1214800},{"d":"2020-01-07","o":112.68,"h":112.99,"l":112.16,"c":112.19,"v":1641000},{"d":"2020-01-08","o":112.55,"h":113.83,"l":112.44,"c":112.5,"v":1748900},{"d":"2020-01-09","o":113,"h":113.91,"l":112.72,"c":113.78,"v":1462000},{"d":"2020-01-10","o":113.96,"h":114.16,"l":113.18,"c":113.45,"v":1431200},{"d":"2020-01-13","o":113.48,"h":114.49,"l":113.45,"c":114.48,"v":1526100},{"d":"2020-01-14","o":114.35,"h":114.39,"l":113.44,"c":113.8,"v":1899100},{"d":"2020-01-15","o":113.62,"h":114.63,"l":113.05,"c":114.26,"v":1692500},{"d":"2020-01-16","o":114.54,"h":116.16,"l":114.27,"c":116.15,"v":1902900},{"d":"2020-01-17","o":116.4,"h":117.62,"l":115.85,"c":117.55,"v":1725700},{"d":"2020-01-21","o":117.15,"h":118.27,"l":117.06,"c":117.8,"v":1314100},{"d":"2020-01-22","o":118.24,"h":118.69,"l":117.59,"c":117.65,"v":1274100},{"d":"2020-01-23","o":117.06,"h":118.39,"l":116.1,"c":118.15,"v":1502400},{"d":"2020-01-24","o":118.24,"h":118.75,"l":117.48,"c":118.28,"v":2152200},{"d":"2020-01-27","o":117,"h":117.93,"l":116.56,"c":116.58,"v":1135200},{"d":"2020-01-28","o":116.88,"h":118.15,"l":116.88,"c":117.54,"v":1496500},{"d":"2020-01-29","o":118.5,"h":118.72,"l":117.67,"c":118.36,"v":1878800},{"d":"2020-01-30","o":117.59,"h":119.98,"l":117.57,"c":119.88,"v":1289400},{"d":"2020-01-31","o":119.21,"h":120.11,"l":118.27,"c":118.54,"v":1754500},{"d":"2020-02-03","o":119,"h":120.07,"l":118.8,"c":119.05,"v":1439300},{"d":"2020-02-04","o":120.16,"h":121.16,"l":119.91,"c":119.95,"v":1848200},{"d":"2020-02-05","o":121.07,"h":124.94,"l":121.07,"c":124.67,"v":2718400},{"d":"2020-02-06","o":124.77,"h":125.43,"l":123.79,"c":123.89,"v":1506700},{"d":"2020-02-07","o":123.87,"h":124.76,"l":123.61,"c":124.43,"v":1331600},{"d":"2020-02-10","o":124.34,"h":124.83,"l":123.27,"c":123.95,"v":1534300},{"d":"2020-02-11","o":123.9,"h":125.41,"l":123.72,"c":125.1,"v":1739600},{"d":"2020-02-12","o":125.25,"h":125.25,"l":122.95,"c":123.78,"v":1549100},{"d":"2020-02-13","o":123.65,"h":124.92,"l":123.2,"c":124.89,"v":1367500},{"d":"2020-02-14","o":124.93,"h":125.59,"l":124.65,"c":125.57,"v":1110900},{"d":"2020-02-18","o":125.4,"h":125.92,"l":124.11,"c":124.3,"v":1663700},{"d":"2020-02-19","o":124.6,"h":125,"l":123.85,"c":124.26,"v":1414600},{"d":"2020-02-20","o":123.99,"h":124.48,"l":123.05,"c":123.46,"v":2146100},{"d":"2020-02-21","o":123.29,"h":124.03,"l":122.92,"c":123.62,"v":1477700},{"d":"2020-02-24","o":121.45,"h":122.37,"l":120.18,"c":120.54,"v":1745600},{"d":"2020-02-25","o":120.75,"h":120.8,"l":117.14,"c":117.31,"v":2046400},{"d":"2020-02-26","o":117.96,"h":119.01,"l":115.72,"c":115.73,"v":2479000},{"d":"2020-02-27","o":114.59,"h":115.03,"l":109.87,"c":109.92,"v":2366900},{"d":"2020-02-28","o":106.58,"h":107.9,"l":102.91,"c":105.25,"v":4179800},{"d":"2020-03-02","o":104.59,"h":112.76,"l":104.59,"c":112.67,"v":2794600},{"d":"2020-03-03","o":112.43,"h":113.58,"l":108,"c":109.2,"v":2810300},{"d":"2020-03-04","o":111.33,"h":114.89,"l":110.17,"c":114.51,"v":1905900},{"d":"2020-03-05","o":111.15,"h":112.09,"l":107.04,"c":108.46,"v":2459900},{"d":"2020-03-06","o":104.21,"h":107.71,"l":103.91,"c":107.14,"v":3277500},{"d":"2020-03-09","o":99.57,"h":100.16,"l":94.02,"c":95.61,"v":2527100},{"d":"2020-03-10","o":99.36,"h":100.2,"l":94.58,"c":99.26,"v":2511100},{"d":"2020-03-11","o":96.25,"h":96.68,"l":90.55,"c":92.77,"v":2662000},{"d":"2020-03-12","o":86.04,"h":90.38,"l":83.72,"c":83.8,"v":4397700},{"d":"2020-03-13","o":89.46,"h":93.06,"l":83.1,"c":92.77,"v":3606000},{"d":"2020-03-16","o":78,"h":90.54,"l":78,"c":84.98,"v":3607500},{"d":"2020-03-17","o":87.16,"h":90.65,"l":85.27,"c":87.94,"v":2917900},{"d":"2020-03-18","o":81.64,"h":83.75,"l":64.13,"c":75.55,"v":3617400},{"d":"2020-03-19","o":74.13,"h":78.52,"l":70.73,"c":74.69,"v":2475800},{"d":"2020-03-20","o":76.36,"h":78.66,"l":70.76,"c":73.87,"v":3911100},{"d":"2020-03-23","o":71.74,"h":75.92,"l":68.86,"c":73.23,"v":3181100},{"d":"2020-03-24","o":78.1,"h":79.18,"l":75.7,"c":77.92,"v":3197500},{"d":"2020-03-25","o":77.86,"h":86.71,"l":75.01,"c":83,"v":3539600},{"d":"2020-03-26","o":83.11,"h":90.51,"l":83.01,"c":89.5,"v":3563500},{"d":"2020-03-27","o":86.11,"h":92.59,"l":85.13,"c":88.46,"v":2662500},{"d":"2020-03-30","o":88.28,"h":95.29,"l":85.48,"c":94.64,"v":2745400},{"d":"2020-03-31","o":93.4,"h":94.19,"l":91.21,"c":91.73,"v":2534900},{"d":"2020-04-01","o":86.49,"h":88.8,"l":85.35,"c":86.4,"v":2684000},{"d":"2020-04-02","o":86.27,"h":89.73,"l":84.04,"c":85.79,"v":2580000},{"d":"2020-04-03","o":85.09,"h":86.99,"l":83.75,"c":85.96,"v":3264300},{"d":"2020-04-06","o":90.53,"h":94.63,"l":88.64,"c":93.52,"v":2408400},{"d":"2020-04-07","o":97.6,"h":99.57,"l":92.26,"c":92.53,"v":2677500},{"d":"2020-04-08","o":94.04,"h":98.37,"l":91.5,"c":97.25,"v":1951900},{"d":"2020-04-09","o":98.94,"h":102.19,"l":97.8,"c":100.34,"v":2714200},{"d":"2020-04-13","o":101.82,"h":102.25,"l":97.38,"c":98,"v":2225500},{"d":"2020-04-14","o":100.11,"h":103.11,"l":99.11,"c":102.44,"v":2393700},{"d":"2020-04-15","o":98.73,"h":99.9,"l":97.47,"c":97.94,"v":2036600},{"d":"2020-04-16","o":97.77,"h":100.24,"l":97.61,"c":99.93,"v":2168600},{"d":"2020-04-17","o":103,"h":105.79,"l":100.12,"c":104.92,"v":3991000},{"d":"2020-04-20","o":103.18,"h":105.27,"l":101.49,"c":102.72,"v":2378900},{"d":"2020-04-21","o":99.28,"h":102.27,"l":98.42,"c":100.09,"v":1731600},{"d":"2020-04-22","o":101.88,"h":102.85,"l":99.89,"c":101.99,"v":1828600},{"d":"2020-04-23","o":102.64,"h":103.29,"l":99.42,"c":99.45,"v":1672200},{"d":"2020-04-24","o":100.71,"h":101.75,"l":99.25,"c":101.44,"v":1801100},{"d":"2020-04-27","o":101.81,"h":103.58,"l":101.65,"c":103.09,"v":1639800},{"d":"2020-04-28","o":105.19,"h":106.74,"l":101.68,"c":101.84,"v":2058400},{"d":"2020-04-29","o":104.55,"h":106.72,"l":102.77,"c":105.82,"v":2661100},{"d":"2020-04-30","o":103.62,"h":104.98,"l":101.22,"c":101.72,"v":2468700},{"d":"2020-05-01","o":99.97,"h":100.59,"l":98.9,"c":99.74,"v":2186100},{"d":"2020-05-04","o":98.98,"h":100.74,"l":98.16,"c":100.34,"v":1548000},{"d":"2020-05-05","o":101.15,"h":103.32,"l":101.15,"c":102.15,"v":2006900},{"d":"2020-05-06","o":102.33,"h":104.29,"l":101.03,"c":101.48,"v":2471500},{"d":"2020-05-07","o":102.58,"h":104.05,"l":100.16,"c":100.85,"v":2408500},{"d":"2020-05-08","o":102.6,"h":102.8,"l":100.64,"c":100.79,"v":2217700},{"d":"2020-05-11","o":99.87,"h":102.42,"l":98.78,"c":101.84,"v":2079100},{"d":"2020-05-12","o":102.07,"h":102.56,"l":97.53,"c":97.55,"v":1634100},{"d":"2020-05-13","o":96.93,"h":97.39,"l":91.45,"c":92.08,"v":2798200},{"d":"2020-05-14","o":91.18,"h":94.15,"l":89.51,"c":93.92,"v":1690400},{"d":"2020-05-15","o":93.08,"h":95.61,"l":92.05,"c":95.38,"v":2439700},{"d":"2020-05-18","o":98.29,"h":100.03,"l":98.06,"c":99.04,"v":1611800},{"d":"2020-05-19","o":98.37,"h":99.39,"l":97.22,"c":97.27,"v":1180200},{"d":"2020-05-20","o":98.57,"h":98.94,"l":96.75,"c":96.99,"v":2386800},{"d":"2020-05-21","o":96.49,"h":96.84,"l":92.08,"c":94.13,"v":2972300},{"d":"2020-05-22","o":94.43,"h":95.06,"l":92.69,"c":94.82,"v":1510200},{"d":"2020-05-26","o":97.9,"h":98.12,"l":93.87,"c":94.05,"v":2756600},{"d":"2020-05-27","o":96.41,"h":97.75,"l":94.53,"c":97.73,"v":2711600},{"d":"2020-05-28","o":98.59,"h":99.31,"l":96.92,"c":98.26,"v":1932700},{"d":"2020-05-29","o":97.69,"h":98.03,"l":96.1,"c":97.81,"v":2112400},{"d":"2020-06-01","o":98.36,"h":99.59,"l":97.97,"c":99.07,"v":1601100},{"d":"2020-06-02","o":99.4,"h":99.72,"l":98.34,"c":99,"v":1586000},{"d":"2020-06-03","o":100.25,"h":100.91,"l":99.71,"c":100.41,"v":1673200},{"d":"2020-06-04","o":99.9,"h":102.09,"l":99.25,"c":101.86,"v":1980800},{"d":"2020-06-05","o":106.45,"h":106.6,"l":102.86,"c":105.47,"v":2313500},{"d":"2020-06-08","o":105.65,"h":107.08,"l":104.77,"c":106.99,"v":2240200},{"d":"2020-06-09","o":105.41,"h":105.88,"l":102.81,"c":103.21,"v":1654900},{"d":"2020-06-10","o":102.98,"h":104,"l":101.69,"c":101.98,"v":2013100},{"d":"2020-06-11","o":99.73,"h":100.23,"l":94.78,"c":94.79,"v":2295400},{"d":"2020-06-12","o":97.34,"h":97.5,"l":93.26,"c":95.7,"v":2198800},{"d":"2020-06-15","o":93.09,"h":98.41,"l":92.7,"c":97.83,"v":2049000},{"d":"2020-06-16","o":100.63,"h":101.08,"l":97.21,"c":99.12,"v":1850200},{"d":"2020-06-17","o":99.13,"h":99.65,"l":97.7,"c":97.95,"v":1566900},{"d":"2020-06-18","o":97.46,"h":99.02,"l":96.6,"c":98.75,"v":1337000},{"d":"2020-06-19","o":101,"h":101,"l":97.51,"c":98.73,"v":3654700},{"d":"2020-06-22","o":97.89,"h":98.58,"l":96.94,"c":97.16,"v":1465300},{"d":"2020-06-23","o":98.92,"h":99.28,"l":96.54,"c":96.66,"v":1672300},{"d":"2020-06-24","o":95.8,"h":95.9,"l":92.88,"c":92.95,"v":2743600},{"d":"2020-06-25","o":93.37,"h":95.88,"l":93.25,"c":95.83,"v":1652400},{"d":"2020-06-26","o":94.5,"h":95.7,"l":93.71,"c":94.58,"v":2418300},{"d":"2020-06-29","o":95.56,"h":95.88,"l":94.58,"c":95.44,"v":1262200},{"d":"2020-06-30","o":95.55,"h":97.68,"l":95.41,"c":96.99,"v":1839800},{"d":"2020-07-01","o":96.73,"h":97.43,"l":95.37,"c":95.53,"v":1611000},{"d":"2020-07-02","o":97.07,"h":97.26,"l":93.87,"c":94.09,"v":1941300},{"d":"2020-07-06","o":95.83,"h":96.82,"l":95.09,"c":95.64,"v":1451400},{"d":"2020-07-07","o":95.06,"h":95.21,"l":92.42,"c":92.65,"v":1312500},{"d":"2020-07-08","o":89.19,"h":90.95,"l":87.69,"c":88.22,"v":5064400},{"d":"2020-07-09","o":88.57,"h":88.79,"l":84.97,"c":85.82,"v":3216100},{"d":"2020-07-10","o":86.24,"h":87.53,"l":85.69,"c":86.97,"v":2793200},{"d":"2020-07-13","o":88.27,"h":89.53,"l":86.37,"c":88.5,"v":2846200},{"d":"2020-07-14","o":88.39,"h":90.42,"l":88.3,"c":89.73,"v":2472100},{"d":"2020-07-15","o":91.93,"h":91.93,"l":89.35,"c":90.13,"v":2480500},{"d":"2020-07-16","o":89.77,"h":93.02,"l":89.65,"c":91.61,"v":2083400},{"d":"2020-07-17","o":92.02,"h":92.08,"l":90.16,"c":91.67,"v":3274500},{"d":"2020-07-20","o":91.26,"h":92.22,"l":90.82,"c":90.93,"v":1773400},{"d":"2020-07-21","o":91.43,"h":92.93,"l":91.28,"c":91.86,"v":1723700},{"d":"2020-07-22","o":91.36,"h":93.76,"l":91.33,"c":93.52,"v":1726400},{"d":"2020-07-23","o":93.34,"h":95.41,"l":93.34,"c":94.67,"v":3225200},{"d":"2020-07-24","o":94.77,"h":95.47,"l":92.89,"c":94.36,"v":1857300},{"d":"2020-07-27","o":93.99,"h":94.16,"l":91.67,"c":92.7,"v":1635100},{"d":"2020-07-28","o":92.7,"h":93.06,"l":91.96,"c":92.27,"v":1114300},{"d":"2020-07-29","o":92.31,"h":94.39,"l":92.25,"c":94,"v":1649800},{"d":"2020-07-30","o":92.5,"h":93.17,"l":91.92,"c":92.08,"v":1712500},{"d":"2020-07-31","o":92.05,"h":94.52,"l":91.85,"c":94.39,"v":2077200},{"d":"2020-08-03","o":94.53,"h":97.24,"l":94,"c":96.19,"v":1982700},{"d":"2020-08-04","o":96.58,"h":97.62,"l":95.84,"c":96.24,"v":2443300},{"d":"2020-08-05","o":98.19,"h":100.56,"l":93.89,"c":94.76,"v":3498800},{"d":"2020-08-06","o":94.45,"h":95.85,"l":94.21,"c":94.48,"v":1306000},{"d":"2020-08-07","o":94.06,"h":96.98,"l":94.06,"c":96.91,"v":1169400},{"d":"2020-08-10","o":97.1,"h":97.6,"l":96.62,"c":97.25,"v":1262500},{"d":"2020-08-11","o":98.72,"h":99.16,"l":96.56,"c":96.83,"v":1376700},{"d":"2020-08-12","o":98.2,"h":98.58,"l":95.86,"c":96.23,"v":1404600},{"d":"2020-08-13","o":95.52,"h":96.91,"l":95.06,"c":96.26,"v":1068500},{"d":"2020-08-14","o":95.65,"h":96.71,"l":95.17,"c":96.12,"v":1581300},{"d":"2020-08-17","o":96.32,"h":96.66,"l":95.11,"c":95.23,"v":1437100},{"d":"2020-08-18","o":95.21,"h":95.67,"l":94.5,"c":94.68,"v":1367100},{"d":"2020-08-19","o":94.99,"h":95.87,"l":93.88,"c":94.28,"v":1177400},{"d":"2020-08-20","o":93.64,"h":96.07,"l":93.5,"c":95.36,"v":1618800},{"d":"2020-08-21","o":95.49,"h":95.87,"l":94.03,"c":94.49,"v":1326200},{"d":"2020-08-24","o":94.79,"h":95.13,"l":93.08,"c":95,"v":2399700},{"d":"2020-08-25","o":95.35,"h":95.55,"l":93.61,"c":93.77,"v":1662100},{"d":"2020-08-26","o":93.39,"h":94.08,"l":92.66,"c":93.01,"v":1688900},{"d":"2020-08-27","o":93.01,"h":95.12,"l":92.85,"c":94.13,"v":2327000},{"d":"2020-08-28","o":94.89,"h":94.89,"l":93.65,"c":94.3,"v":2976200},{"d":"2020-08-31","o":94.27,"h":94.3,"l":92.35,"c":93,"v":1571400},{"d":"2020-09-01","o":92.9,"h":93.63,"l":92.28,"c":92.96,"v":1890400},{"d":"2020-09-02","o":92.73,"h":95.08,"l":92.14,"c":94.59,"v":3079100},{"d":"2020-09-03","o":95.2,"h":97.39,"l":92.53,"c":93.34,"v":2022100},{"d":"2020-09-04","o":94.63,"h":95.17,"l":92.64,"c":93.81,"v":1892500},{"d":"2020-09-08","o":93.72,"h":93.79,"l":91.07,"c":91.25,"v":1927600},{"d":"2020-09-09","o":91.93,"h":93.69,"l":91.61,"c":92.54,"v":1784500},{"d":"2020-09-10","o":93.11,"h":94.09,"l":92.58,"c":92.62,"v":1850800},{"d":"2020-09-11","o":92.81,"h":94.14,"l":92.48,"c":93.82,"v":1288300},{"d":"2020-09-14","o":94.4,"h":95.57,"l":94.27,"c":94.95,"v":1471400},{"d":"2020-09-15","o":95.6,"h":96.58,"l":93.98,"c":94.84,"v":2411400},{"d":"2020-09-16","o":95.15,"h":97.56,"l":94.94,"c":95.91,"v":1797400},{"d":"2020-09-17","o":95,"h":95.22,"l":92.26,"c":92.8,"v":1539500},{"d":"2020-09-18","o":92.54,"h":92.98,"l":90.91,"c":91.28,"v":2549400},{"d":"2020-09-21","o":90.04,"h":92.57,"l":89.72,"c":92.03,"v":2608900},{"d":"2020-09-22","o":92.72,"h":94,"l":91.61,"c":92.34,"v":2095300},{"d":"2020-09-23","o":92.25,"h":93.06,"l":89.57,"c":89.62,"v":1817800},{"d":"2020-09-24","o":89.68,"h":91.2,"l":88.78,"c":89.98,"v":1941300},{"d":"2020-09-25","o":89.07,"h":91.6,"l":88.92,"c":91.28,"v":2077800},{"d":"2020-09-28","o":92.31,"h":94.13,"l":91.89,"c":93.22,"v":1385100},{"d":"2020-09-29","o":92.84,"h":93.79,"l":92.29,"c":93.44,"v":2403200},{"d":"2020-09-30","o":93.55,"h":94.68,"l":93.32,"c":94.14,"v":2090500},{"d":"2020-10-01","o":95.1,"h":95.15,"l":91.66,"c":92.26,"v":2662500},{"d":"2020-10-02","o":91.34,"h":94.36,"l":91.18,"c":93.02,"v":1369000},{"d":"2020-10-05","o":93.81,"h":94.95,"l":93.14,"c":93.68,"v":1501800},{"d":"2020-10-06","o":93.99,"h":94.83,"l":92.27,"c":92.65,"v":2163800},{"d":"2020-10-07","o":93.4,"h":94.84,"l":93.03,"c":93.29,"v":1558100},{"d":"2020-10-08","o":93.6,"h":94.91,"l":93.26,"c":93.58,"v":1422900},{"d":"2020-10-09","o":93.89,"h":93.97,"l":92.77,"c":92.86,"v":1501300},{"d":"2020-10-12","o":93.11,"h":94.85,"l":92.9,"c":94.26,"v":1526500},{"d":"2020-10-13","o":94.02,"h":94.66,"l":91.37,"c":91.79,"v":2513700},{"d":"2020-10-14","o":91.88,"h":93.1,"l":91.24,"c":91.28,"v":2514300},{"d":"2020-10-15","o":90.04,"h":92.27,"l":89.9,"c":91.71,"v":1812000},{"d":"2020-10-16","o":91.82,"h":93.27,"l":91.82,"c":92.58,"v":3521000},{"d":"2020-10-19","o":92.12,"h":93.1,"l":91.05,"c":91.42,"v":1326800},{"d":"2020-10-20","o":92.25,"h":92.53,"l":90.93,"c":91.08,"v":1621500},{"d":"2020-10-21","o":90.92,"h":91.87,"l":90.3,"c":90.76,"v":2483900},{"d":"2020-10-22","o":90.85,"h":91.95,"l":90.11,"c":91.69,"v":1479900},{"d":"2020-10-23","o":92.52,"h":92.66,"l":90.91,"c":91.25,"v":1166200},{"d":"2020-10-26","o":90.57,"h":90.89,"l":89.53,"c":90.82,"v":1662700},{"d":"2020-10-27","o":90.58,"h":90.88,"l":89,"c":89.04,"v":1800000},{"d":"2020-10-28","o":87.75,"h":88.95,"l":87.33,"c":88,"v":2620500},{"d":"2020-10-29","o":87.44,"h":89.43,"l":86.51,"c":88.59,"v":1653800},{"d":"2020-10-30","o":88.28,"h":89.4,"l":87.7,"c":88.75,"v":1796400},{"d":"2020-11-02","o":90.04,"h":91.24,"l":89.12,"c":90.9,"v":1922400},{"d":"2020-11-03","o":92.4,"h":94.32,"l":92.29,"c":92.92,"v":1724600},{"d":"2020-11-04","o":91.57,"h":94.1,"l":90.6,"c":92.04,"v":2148700},{"d":"2020-11-05","o":93.26,"h":94.14,"l":90.07,"c":90.41,"v":2740200},{"d":"2020-11-06","o":91.34,"h":92.48,"l":90.42,"c":91.15,"v":1507500},{"d":"2020-11-09","o":96.63,"h":96.99,"l":91.16,"c":93.89,"v":3943200},{"d":"2020-11-10","o":94.79,"h":94.91,"l":93.07,"c":94.44,"v":2607700},{"d":"2020-11-11","o":95.11,"h":95.35,"l":93.98,"c":94.37,"v":1675000},{"d":"2020-11-12","o":94.16,"h":95.5,"l":93.95,"c":94.81,"v":1794900},{"d":"2020-11-13","o":95.19,"h":97.12,"l":95.19,"c":96.71,"v":1669900},{"d":"2020-11-16","o":98.49,"h":98.83,"l":97.08,"c":98.06,"v":2023100},{"d":"2020-11-17","o":98.06,"h":99.74,"l":97.05,"c":99.37,"v":1756400},{"d":"2020-11-18","o":99.56,"h":102.01,"l":98.55,"c":100.07,"v":2517800},{"d":"2020-11-19","o":99.2,"h":100.81,"l":98.15,"c":100.37,"v":2155700},{"d":"2020-11-20","o":100.35,"h":101.73,"l":99.92,"c":100.18,"v":1817900},{"d":"2020-11-23","o":101.2,"h":101.41,"l":100.01,"c":101.31,"v":1878100},{"d":"2020-11-24","o":102.55,"h":105.22,"l":101.36,"c":104.88,"v":2627000},{"d":"2020-11-25","o":104.16,"h":104.28,"l":102.75,"c":103.95,"v":1950600},{"d":"2020-11-27","o":103.24,"h":104.3,"l":102.82,"c":104.14,"v":1069400},{"d":"2020-11-30","o":103.28,"h":103.88,"l":102.15,"c":102.35,"v":2931800},{"d":"2020-12-01","o":103.51,"h":104.84,"l":103.27,"c":104.29,"v":2299000},{"d":"2020-12-02","o":104.06,"h":105.24,"l":102.96,"c":103.68,"v":1710400},{"d":"2020-12-03","o":103.09,"h":104.3,"l":102.7,"c":103.83,"v":1435600},{"d":"2020-12-04","o":104.2,"h":104.88,"l":103.72,"c":104.36,"v":1243800},{"d":"2020-12-07","o":103.7,"h":104.4,"l":102.71,"c":103.41,"v":1488800},{"d":"2020-12-08","o":102.64,"h":105.72,"l":102.44,"c":105.45,"v":1578100},{"d":"2020-12-09","o":105.01,"h":105.86,"l":104.84,"c":105.19,"v":1413800},{"d":"2020-12-10","o":104.91,"h":105.72,"l":104.32,"c":105.42,"v":2220700},{"d":"2020-12-11","o":104.51,"h":105.65,"l":103.82,"c":104.43,"v":1662100},{"d":"2020-12-14","o":105.4,"h":106,"l":104.6,"c":104.87,"v":1975300},{"d":"2020-12-15","o":105.24,"h":106.56,"l":104.78,"c":105.92,"v":1404800},{"d":"2020-12-16","o":106.39,"h":107.49,"l":106.04,"c":106.42,"v":1823600},{"d":"2020-12-17","o":106.53,"h":107.05,"l":105.85,"c":106.56,"v":1821000},{"d":"2020-12-18","o":107,"h":108.1,"l":106.3,"c":107.4,"v":5276700},{"d":"2020-12-21","o":107.6,"h":107.61,"l":104.47,"c":106.17,"v":2140200},{"d":"2020-12-22","o":106.56,"h":107.26,"l":106.01,"c":106.19,"v":1513600},{"d":"2020-12-23","o":106.43,"h":107.55,"l":105.95,"c":105.99,"v":1083300},{"d":"2020-12-24","o":106.19,"h":107.41,"l":105.92,"c":107.19,"v":509000},{"d":"2020-12-28","o":108.02,"h":108.97,"l":107.4,"c":107.47,"v":1130000},{"d":"2020-12-29","o":107.73,"h":108.32,"l":107.34,"c":107.52,"v":1406000},{"d":"2020-12-30","o":108.11,"h":108.61,"l":107.77,"c":108.15,"v":1017200},{"d":"2020-12-31","o":108.17,"h":110.1,"l":108,"c":109.93,"v":1033800},{"d":"2021-01-04","o":109.9,"h":110.25,"l":107.18,"c":108.08,"v":2124600},{"d":"2021-01-05","o":108.35,"h":108.35,"l":106.57,"c":107.23,"v":2054000},{"d":"2021-01-06","o":107.88,"h":111.07,"l":107.61,"c":109.99,"v":2174800},{"d":"2021-01-07","o":110.27,"h":110.91,"l":109.64,"c":110.07,"v":1545300},{"d":"2021-01-08","o":110.52,"h":110.64,"l":108.7,"c":109.95,"v":1260900},{"d":"2021-01-11","o":109.13,"h":110.19,"l":108.92,"c":109.15,"v":1290500},{"d":"2021-01-12","o":109.58,"h":110.51,"l":109.16,"c":109.78,"v":1219200},{"d":"2021-01-13","o":109.36,"h":110.19,"l":108.16,"c":108.88,"v":2023500},{"d":"2021-01-14","o":108.99,"h":109.54,"l":108.2,"c":109.06,"v":1432900},{"d":"2021-01-15","o":108.7,"h":109.37,"l":108.02,"c":108.4,"v":2126800},{"d":"2021-01-19","o":108.6,"h":110.5,"l":108.35,"c":110.27,"v":1255100},{"d":"2021-01-20","o":110.11,"h":111.71,"l":109.78,"c":111,"v":1993400},{"d":"2021-01-21","o":111.52,"h":111.9,"l":110.71,"c":110.72,"v":1605200},{"d":"2021-01-22","o":110.19,"h":110.96,"l":109.5,"c":110.43,"v":1238700},{"d":"2021-01-25","o":110.05,"h":111.88,"l":109.87,"c":110.95,"v":1124100},{"d":"2021-01-26","o":111.02,"h":111.41,"l":109.16,"c":109.52,"v":1078800},{"d":"2021-01-27","o":108.8,"h":112.9,"l":108.54,"c":110.51,"v":2797100},{"d":"2021-01-28","o":110.24,"h":111.38,"l":108.9,"c":109.3,"v":2741200},{"d":"2021-01-29","o":108.56,"h":109.22,"l":107.02,"c":107.18,"v":2144500},{"d":"2021-02-01","o":107.04,"h":109.06,"l":106.95,"c":108.71,"v":1548300},{"d":"2021-02-02","o":110.33,"h":111.76,"l":109.55,"c":110.79,"v":2057100},{"d":"2021-02-03","o":109.89,"h":110.84,"l":108.41,"c":109,"v":1702700},{"d":"2021-02-04","o":108.86,"h":109.65,"l":106.07,"c":107.13,"v":2767000},{"d":"2021-02-05","o":107.07,"h":107.88,"l":106.51,"c":106.92,"v":1742700},{"d":"2021-02-08","o":107,"h":107.46,"l":105.95,"c":107.38,"v":1909200},{"d":"2021-02-09","o":107.48,"h":108.49,"l":107.27,"c":107.88,"v":1054700},{"d":"2021-02-10","o":107.6,"h":107.85,"l":105.37,"c":105.6,"v":1879200},{"d":"2021-02-11","o":105,"h":105.62,"l":103.35,"c":104.48,"v":2020300},{"d":"2021-02-12","o":104.12,"h":105.12,"l":103.53,"c":104.43,"v":1202600},{"d":"2021-02-16","o":105,"h":105,"l":103.09,"c":103.21,"v":2086200},{"d":"2021-02-17","o":102.93,"h":105.09,"l":102.55,"c":104.86,"v":1961600},{"d":"2021-02-18","o":104.69,"h":105.5,"l":104.15,"c":105.08,"v":1690900},{"d":"2021-02-19","o":105.2,"h":105.2,"l":103.3,"c":103.45,"v":2574500},{"d":"2021-02-22","o":103.26,"h":106.25,"l":102.57,"c":105.31,"v":2217800},{"d":"2021-02-23","o":106.38,"h":108.54,"l":105.34,"c":108.01,"v":2525100},{"d":"2021-02-24","o":107.66,"h":109.34,"l":107.55,"c":108.36,"v":1578800},{"d":"2021-02-25","o":109,"h":110.39,"l":108.79,"c":108.83,"v":1886700},{"d":"2021-02-26","o":108.54,"h":109.12,"l":106.58,"c":106.6,"v":2795400},{"d":"2021-03-01","o":107.65,"h":110.62,"l":107.49,"c":109.72,"v":1827700},{"d":"2021-03-02","o":109.82,"h":111.3,"l":109.01,"c":110.49,"v":1337300},{"d":"2021-03-03","o":109.93,"h":112.68,"l":109.52,"c":111.26,"v":2045800},{"d":"2021-03-04","o":111.52,"h":112.42,"l":107.94,"c":109.35,"v":2241000},{"d":"2021-03-05","o":110.4,"h":112.33,"l":109.49,"c":111.62,"v":2158300},{"d":"2021-03-08","o":112.72,"h":116.68,"l":112.14,"c":113.28,"v":2971400},{"d":"2021-03-09","o":112.32,"h":112.82,"l":111.04,"c":111.59,"v":2272700},{"d":"2021-03-10","o":111.69,"h":113.75,"l":110.9,"c":113.71,"v":3212200},{"d":"2021-03-11","o":112.98,"h":114.92,"l":112.78,"c":113.76,"v":2330100},{"d":"2021-03-12","o":115,"h":115.82,"l":114.65,"c":115.74,"v":1698400},{"d":"2021-03-15","o":115.68,"h":117.3,"l":115.6,"c":117.27,"v":2110100},{"d":"2021-03-16","o":116.6,"h":117.01,"l":115.04,"c":115.84,"v":3758600},{"d":"2021-03-17","o":116.52,"h":116.52,"l":114.61,"c":115.84,"v":2179800},{"d":"2021-03-18","o":116.5,"h":117.8,"l":115.53,"c":116.04,"v":3051400},{"d":"2021-03-19","o":115.32,"h":115.86,"l":113.02,"c":113.24,"v":8756500},{"d":"2021-03-22","o":112.15,"h":112.85,"l":111.13,"c":112.24,"v":2714100},{"d":"2021-03-23","o":111.77,"h":112.84,"l":111.47,"c":111.86,"v":1801800},{"d":"2021-03-24","o":112.47,"h":113.57,"l":112.17,"c":112.85,"v":2653400},{"d":"2021-03-25","o":113.69,"h":114.78,"l":112.85,"c":114.71,"v":1560700},{"d":"2021-03-26","o":114.95,"h":116.15,"l":114.58,"c":116.03,"v":1459300},{"d":"2021-03-29","o":116.05,"h":117.26,"l":115.72,"c":116.8,"v":2648100},{"d":"2021-03-30","o":117.5,"h":118.05,"l":116.79,"c":117.11,"v":1531700},{"d":"2021-03-31","o":116.61,"h":117.1,"l":114.8,"c":114.9,"v":2111500},{"d":"2021-04-01","o":114.59,"h":116.31,"l":114.38,"c":116.03,"v":2293000},{"d":"2021-04-05","o":116.79,"h":117.61,"l":116.55,"c":117.49,"v":1266700},{"d":"2021-04-06","o":117.78,"h":118.3,"l":117.13,"c":117.83,"v":1439000},{"d":"2021-04-07","o":117.81,"h":117.85,"l":115.7,"c":116.38,"v":1891600},{"d":"2021-04-08","o":116,"h":117.37,"l":115.87,"c":117.05,"v":1516000},{"d":"2021-04-09","o":117.69,"h":118.19,"l":116.65,"c":117.1,"v":1630700},{"d":"2021-04-12","o":117.53,"h":119.62,"l":117.42,"c":119.36,"v":1894000},{"d":"2021-04-13","o":118.53,"h":119.92,"l":118.29,"c":119.19,"v":1720900},{"d":"2021-04-14","o":119.36,"h":120.47,"l":119.12,"c":120.42,"v":1683000},{"d":"2021-04-15","o":120.39,"h":121.63,"l":119.78,"c":121.59,"v":1792800},{"d":"2021-04-16","o":122,"h":122.71,"l":121.75,"c":122.2,"v":1856200},{"d":"2021-04-19","o":122.53,"h":122.96,"l":121.34,"c":122.84,"v":1169600},{"d":"2021-04-20","o":122.7,"h":123.57,"l":122.25,"c":122.87,"v":1759200},{"d":"2021-04-21","o":123.23,"h":124.24,"l":123.19,"c":123.9,"v":1032800},{"d":"2021-04-22","o":123.25,"h":124.11,"l":122.93,"c":123.66,"v":1159700},{"d":"2021-04-23","o":124.09,"h":125.27,"l":123.69,"c":125.05,"v":1181800},{"d":"2021-04-26","o":125.25,"h":126.27,"l":125.09,"c":125.3,"v":1537200},{"d":"2021-04-27","o":125.29,"h":125.92,"l":125.07,"c":125.84,"v":1360200},{"d":"2021-04-28","o":126.43,"h":126.88,"l":125.12,"c":125.35,"v":1600100},{"d":"2021-04-29","o":125.52,"h":127.97,"l":125.52,"c":127.87,"v":1066300},{"d":"2021-04-30","o":128,"h":128,"l":126.39,"c":126.8,"v":1404800},{"d":"2021-05-03","o":127.54,"h":129.09,"l":127.23,"c":128.13,"v":1575500},{"d":"2021-05-04","o":128.25,"h":128.57,"l":127.42,"c":127.84,"v":2195600},{"d":"2021-05-05","o":127.52,"h":127.76,"l":125.78,"c":127.45,"v":2032800},{"d":"2021-05-06","o":128.11,"h":132.88,"l":128.04,"c":132.62,"v":2624100},{"d":"2021-05-07","o":129.74,"h":132.82,"l":128.57,"c":132.26,"v":2104800},{"d":"2021-05-10","o":133,"h":136.18,"l":133,"c":134.49,"v":2377400},{"d":"2021-05-11","o":134.77,"h":135,"l":132.6,"c":134.13,"v":2307800},{"d":"2021-05-12","o":134.96,"h":135.71,"l":132.64,"c":132.75,"v":2117000},{"d":"2021-05-13","o":132.16,"h":138.08,"l":131.62,"c":137.52,"v":2217600},{"d":"2021-05-14","o":137.74,"h":139.88,"l":137.06,"c":139.26,"v":2518800},{"d":"2021-05-17","o":138.75,"h":139.72,"l":138.06,"c":139.02,"v":4020000},{"d":"2021-05-18","o":138.28,"h":138.86,"l":136.94,"c":137.13,"v":1764800},{"d":"2021-05-19","o":136.55,"h":136.55,"l":133.25,"c":135.69,"v":2108100},{"d":"2021-05-20","o":135.1,"h":136.73,"l":134.3,"c":136.09,"v":1597000},{"d":"2021-05-21","o":136.39,"h":137.83,"l":136.24,"c":137.43,"v":2741400},{"d":"2021-05-24","o":137.42,"h":138.32,"l":136.95,"c":137.24,"v":1499200},{"d":"2021-05-25","o":137.13,"h":137.35,"l":134.91,"c":135.15,"v":1492600},{"d":"2021-05-26","o":135.61,"h":140,"l":135,"c":135.57,"v":3187200},{"d":"2021-05-27","o":136.34,"h":136.6,"l":134.33,"c":136.3,"v":3993900},{"d":"2021-05-28","o":137.17,"h":137.61,"l":135.7,"c":136.61,"v":2095500},{"d":"2021-06-01","o":137.58,"h":139.44,"l":137.38,"c":138.02,"v":1501400},{"d":"2021-06-02","o":138.67,"h":138.92,"l":137.31,"c":138.14,"v":1520100},{"d":"2021-06-03","o":135.5,"h":137.05,"l":135.49,"c":136.26,"v":1993300},{"d":"2021-06-04","o":136.01,"h":136.57,"l":134.79,"c":136.23,"v":1361700},{"d":"2021-06-07","o":136.33,"h":136.48,"l":134.45,"c":134.49,"v":2389600},{"d":"2021-06-08","o":134.01,"h":134.99,"l":133.44,"c":134.58,"v":1624700},{"d":"2021-06-09","o":134.17,"h":134.42,"l":132.98,"c":133.03,"v":1256300},{"d":"2021-06-10","o":133.5,"h":134.26,"l":131.32,"c":131.41,"v":1359700},{"d":"2021-06-11","o":131.93,"h":132.83,"l":131.42,"c":131.73,"v":1538300},{"d":"2021-06-14","o":131,"h":131.61,"l":129.55,"c":130.98,"v":1491300},{"d":"2021-06-15","o":131.47,"h":132.73,"l":130.31,"c":132.11,"v":1623000},{"d":"2021-06-16","o":130.5,"h":131.63,"l":129.66,"c":130.44,"v":1880900},{"d":"2021-06-17","o":131,"h":131,"l":126.17,"c":126.55,"v":1953500},{"d":"2021-06-18","o":125.22,"h":125.75,"l":123.82,"c":124.04,"v":3910600},{"d":"2021-06-21","o":125.06,"h":128.47,"l":125.06,"c":128.16,"v":1581600},{"d":"2021-06-22","o":128.23,"h":129.26,"l":127.25,"c":128.5,"v":1329000},{"d":"2021-06-23","o":128.48,"h":128.69,"l":127.8,"c":127.82,"v":994600},{"d":"2021-06-24","o":127.93,"h":129.34,"l":127.7,"c":128.93,"v":1136000},{"d":"2021-06-25","o":129.13,"h":131.03,"l":128.82,"c":130.78,"v":1409700},{"d":"2021-06-28","o":130.73,"h":130.78,"l":129.1,"c":129.75,"v":1574200},{"d":"2021-06-29","o":129.64,"h":130.7,"l":129.24,"c":129.57,"v":1357300},{"d":"2021-06-30","o":129.83,"h":130.62,"l":129.29,"c":130.44,"v":1206300},{"d":"2021-07-01","o":131.01,"h":133.69,"l":130.57,"c":132.79,"v":1648500},{"d":"2021-07-02","o":132.52,"h":133.5,"l":131.96,"c":133.23,"v":954100},{"d":"2021-07-06","o":132.76,"h":132.76,"l":130.44,"c":131.7,"v":1991300},{"d":"2021-07-07","o":130.96,"h":133.4,"l":129.93,"c":133.09,"v":1168600},{"d":"2021-07-08","o":132.03,"h":132.89,"l":129.76,"c":130.4,"v":1650800},{"d":"2021-07-09","o":132.37,"h":133.77,"l":131.82,"c":133.47,"v":1189700},{"d":"2021-07-12","o":133.12,"h":134.83,"l":132.25,"c":134.57,"v":1478500},{"d":"2021-07-13","o":134.57,"h":134.57,"l":132.09,"c":132.28,"v":1126000},{"d":"2021-07-14","o":132.83,"h":133.22,"l":130.61,"c":131.69,"v":1317300},{"d":"2021-07-15","o":128.82,"h":130.79,"l":125.04,"c":130.49,"v":2880800},{"d":"2021-07-16","o":130.41,"h":131.37,"l":129.97,"c":130.45,"v":1631500},{"d":"2021-07-19","o":128.89,"h":129.51,"l":125.93,"c":127.49,"v":1983900},{"d":"2021-07-20","o":127.52,"h":129.89,"l":127.09,"c":127.83,"v":1918100},{"d":"2021-07-21","o":128.5,"h":130.28,"l":128.5,"c":128.79,"v":1168800},{"d":"2021-07-22","o":128.46,"h":128.7,"l":127.4,"c":128.25,"v":1304300},{"d":"2021-07-23","o":129.19,"h":130,"l":128.56,"c":129.74,"v":1011800},{"d":"2021-07-26","o":129.95,"h":131.04,"l":129.8,"c":130.5,"v":830400},{"d":"2021-07-27","o":130,"h":131.96,"l":129.37,"c":131.45,"v":717100},{"d":"2021-07-28","o":131.56,"h":132.11,"l":128.99,"c":130.41,"v":1083300},{"d":"2021-07-29","o":131.58,"h":133.06,"l":130.5,"c":132.52,"v":1003800},{"d":"2021-07-30","o":131.95,"h":131.99,"l":129.64,"c":130.05,"v":1423800},{"d":"2021-08-02","o":130.76,"h":132.07,"l":129.65,"c":129.76,"v":1022200},{"d":"2021-08-03","o":130.2,"h":130.89,"l":128.66,"c":130.71,"v":1674100},{"d":"2021-08-04","o":130.02,"h":130.66,"l":128.93,"c":128.93,"v":1109100},{"d":"2021-08-05","o":127.75,"h":128,"l":124.8,"c":127.93,"v":1941600},{"d":"2021-08-06","o":128.57,"h":131.54,"l":128.57,"c":130.82,"v":2029200},{"d":"2021-08-09","o":131.17,"h":133.55,"l":130.62,"c":132.68,"v":1458700},{"d":"2021-08-10","o":132.7,"h":134.98,"l":132.15,"c":134.33,"v":1455200},{"d":"2021-08-11","o":134.61,"h":135.74,"l":133.74,"c":135.61,"v":1105500},{"d":"2021-08-12","o":135.96,"h":136.76,"l":134.96,"c":135.25,"v":979500},{"d":"2021-08-13","o":135.65,"h":136.27,"l":134.26,"c":135.06,"v":846300},{"d":"2021-08-16","o":134.86,"h":136.63,"l":134,"c":136.54,"v":984600},{"d":"2021-08-17","o":134.11,"h":135.4,"l":133.69,"c":134.73,"v":1929700},{"d":"2021-08-18","o":134.2,"h":136.46,"l":134.09,"c":134.31,"v":1374900},{"d":"2021-08-19","o":133.22,"h":134.98,"l":132.92,"c":134.03,"v":1038900},{"d":"2021-08-20","o":134.04,"h":135.18,"l":133.62,"c":134.56,"v":1353800},{"d":"2021-08-23","o":135.38,"h":138.78,"l":135.01,"c":137.33,"v":2385700},{"d":"2021-08-24","o":137.54,"h":138,"l":136.86,"c":136.95,"v":1227200},{"d":"2021-08-25","o":137.41,"h":139.45,"l":137.34,"c":137.87,"v":1457500},{"d":"2021-08-26","o":137.94,"h":138.23,"l":136.18,"c":136.22,"v":1425000},{"d":"2021-08-27","o":136.49,"h":137.58,"l":136.35,"c":137.51,"v":1067500},{"d":"2021-08-30","o":136.57,"h":136.94,"l":134.48,"c":134.52,"v":1155300},{"d":"2021-08-31","o":134.19,"h":135.87,"l":133.42,"c":135.28,"v":1825500},{"d":"2021-09-01","o":135.36,"h":135.52,"l":133.75,"c":134.27,"v":1992100},{"d":"2021-09-02","o":134.56,"h":135.46,"l":133.64,"c":133.97,"v":1438000},{"d":"2021-09-03","o":133.97,"h":134.33,"l":133.03,"c":133.97,"v":1405300},{"d":"2021-09-07","o":133.76,"h":133.91,"l":131.4,"c":131.47,"v":1370700},{"d":"2021-09-08","o":131.46,"h":133.22,"l":131.21,"c":132.82,"v":1195700},{"d":"2021-09-09","o":132.68,"h":134.31,"l":132.01,"c":132.09,"v":1441900},{"d":"2021-09-10","o":132.71,"h":132.97,"l":130.94,"c":131.55,"v":1311400},{"d":"2021-09-13","o":132.65,"h":133.49,"l":131.92,"c":133.27,"v":1603600},{"d":"2021-09-14","o":133.67,"h":134.15,"l":131.65,"c":132.13,"v":2118900},{"d":"2021-09-15","o":132.16,"h":133.62,"l":131.01,"c":131.69,"v":1914200},{"d":"2021-09-16","o":131.49,"h":132.31,"l":130.77,"c":131.48,"v":1515600},{"d":"2021-09-17","o":130.72,"h":132.07,"l":130.16,"c":131.03,"v":3401200},{"d":"2021-09-20","o":129.12,"h":129.73,"l":127.72,"c":129.59,"v":2009400},{"d":"2021-09-21","o":130.13,"h":131.03,"l":129.17,"c":129.6,"v":1631400},{"d":"2021-09-22","o":130.71,"h":131.45,"l":130.3,"c":130.36,"v":1476100},{"d":"2021-09-23","o":131.08,"h":132.3,"l":130.66,"c":130.81,"v":1237000},{"d":"2021-09-24","o":130.79,"h":131.66,"l":130.43,"c":130.5,"v":1162900},{"d":"2021-09-27","o":131.03,"h":131.99,"l":130.37,"c":130.4,"v":1156100},{"d":"2021-09-28","o":130.38,"h":131.23,"l":127.77,"c":127.99,"v":1453600},{"d":"2021-09-29","o":128.03,"h":130.11,"l":128.03,"c":129.33,"v":908600},{"d":"2021-09-30","o":129.97,"h":130.37,"l":127.25,"c":127.31,"v":1463500},{"d":"2021-10-01","o":127.5,"h":128.95,"l":126.52,"c":127.72,"v":1553200},{"d":"2021-10-04","o":127.76,"h":129.33,"l":126.4,"c":126.61,"v":1539600},{"d":"2021-10-05","o":126.83,"h":128.89,"l":125.89,"c":128.13,"v":1864200},{"d":"2021-10-06","o":127.34,"h":128,"l":125.79,"c":127.49,"v":1247200},{"d":"2021-10-07","o":128.13,"h":129.3,"l":127.18,"c":127.34,"v":1309500},{"d":"2021-10-08","o":127.54,"h":127.93,"l":126.34,"c":126.88,"v":970000},{"d":"2021-10-11","o":127.45,"h":130.06,"l":127.45,"c":127.96,"v":1265000},{"d":"2021-10-12","o":128.14,"h":128.85,"l":126.51,"c":126.81,"v":1443900},{"d":"2021-10-13","o":126.72,"h":126.81,"l":124.2,"c":125.7,"v":1277100},{"d":"2021-10-14","o":126.26,"h":126.91,"l":125.2,"c":126.81,"v":1358200},{"d":"2021-10-15","o":127.42,"h":128.05,"l":126.39,"c":126.76,"v":1378100},{"d":"2021-10-18","o":126.26,"h":126.65,"l":125.22,"c":126.05,"v":1057300},{"d":"2021-10-19","o":126.58,"h":126.77,"l":125.28,"c":126.5,"v":1419100},{"d":"2021-10-20","o":126.42,"h":128.46,"l":126.29,"c":128.34,"v":1347400},{"d":"2021-10-21","o":128.31,"h":128.31,"l":125.46,"c":126.77,"v":1379800},{"d":"2021-10-22","o":127.26,"h":128.46,"l":126.46,"c":128,"v":1837600},{"d":"2021-10-25","o":128.35,"h":129.18,"l":127.79,"c":129,"v":1355600},{"d":"2021-10-26","o":129.12,"h":129.99,"l":128.31,"c":128.32,"v":1179300},{"d":"2021-10-27","o":128.37,"h":128.54,"l":124.81,"c":124.9,"v":1260000},{"d":"2021-10-28","o":125.3,"h":126.41,"l":124.82,"c":126.22,"v":1418400},{"d":"2021-10-29","o":126.13,"h":126.18,"l":122.94,"c":123.67,"v":2162900},{"d":"2021-11-01","o":124.18,"h":125.08,"l":122.67,"c":123.51,"v":2072200},{"d":"2021-11-02","o":123.51,"h":125.41,"l":122,"c":125.18,"v":2097300},{"d":"2021-11-03","o":125.18,"h":127.84,"l":125,"c":126.12,"v":1693000},{"d":"2021-11-04","o":121,"h":121.94,"l":115.18,"c":117.1,"v":4434500},{"d":"2021-11-05","o":117.75,"h":118.8,"l":114.65,"c":117.16,"v":2580200},{"d":"2021-11-08","o":118,"h":118.49,"l":116.38,"c":117.06,"v":1610500},{"d":"2021-11-09","o":116.31,"h":117.82,"l":115.07,"c":115.19,"v":1558000},{"d":"2021-11-10","o":114.08,"h":115.62,"l":113.91,"c":114.11,"v":2113700},{"d":"2021-11-11","o":114.12,"h":115.09,"l":112.77,"c":114.66,"v":1534500},{"d":"2021-11-12","o":114.64,"h":115.95,"l":114.38,"c":114.71,"v":2372900},{"d":"2021-11-15","o":115.15,"h":115.44,"l":114.43,"c":114.8,"v":1774100},{"d":"2021-11-16","o":115.23,"h":116.66,"l":114.7,"c":115.35,"v":3627700},{"d":"2021-11-17","o":115.07,"h":115.27,"l":113.16,"c":113.23,"v":2592700},{"d":"2021-11-18","o":113.38,"h":113.76,"l":111.49,"c":113.06,"v":2445300},{"d":"2021-11-19","o":112.78,"h":113.61,"l":111.86,"c":111.94,"v":2084100},{"d":"2021-11-22","o":112.25,"h":114.18,"l":111.51,"c":113.55,"v":2216400},{"d":"2021-11-23","o":112.32,"h":115.82,"l":112.13,"c":114.9,"v":3013000},{"d":"2021-11-24","o":115.15,"h":115.89,"l":114.4,"c":114.7,"v":2676600},{"d":"2021-11-26","o":111.92,"h":115.48,"l":111.3,"c":115.12,"v":1929900},{"d":"2021-11-29","o":114.48,"h":114.67,"l":112.42,"c":113.14,"v":2656200},{"d":"2021-11-30","o":112.1,"h":112.3,"l":108.2,"c":108.72,"v":8377100},{"d":"2021-12-01","o":109.61,"h":111.12,"l":107.12,"c":107.13,"v":2690200},{"d":"2021-12-02","o":108.24,"h":110.65,"l":107.56,"c":109.68,"v":2201400},{"d":"2021-12-03","o":109.77,"h":110.81,"l":107.73,"c":108.32,"v":2814700},{"d":"2021-12-06","o":109.53,"h":111.51,"l":109.25,"c":109.78,"v":2334700},{"d":"2021-12-07","o":109.76,"h":110.99,"l":108.97,"c":110.24,"v":2660100},{"d":"2021-12-08","o":110.15,"h":110.48,"l":108.21,"c":109.02,"v":2176700},{"d":"2021-12-09","o":106.48,"h":108.44,"l":106.11,"c":107.67,"v":2155600},{"d":"2021-12-10","o":108.66,"h":108.66,"l":107.41,"c":108.02,"v":1392100},{"d":"2021-12-13","o":107.89,"h":108.62,"l":106.42,"c":108.2,"v":1705200},{"d":"2021-12-14","o":108.48,"h":111.53,"l":108.05,"c":110.71,"v":2208900},{"d":"2021-12-15","o":111.2,"h":114.01,"l":110.56,"c":113.52,"v":2988000},{"d":"2021-12-16","o":114.18,"h":116.24,"l":114.07,"c":115.82,"v":2556100},{"d":"2021-12-17","o":115.37,"h":115.69,"l":113.84,"c":114.14,"v":4978400},{"d":"2021-12-20","o":113.04,"h":113.65,"l":111.46,"c":112.31,"v":1979500},{"d":"2021-12-21","o":112.98,"h":114.82,"l":112.98,"c":113.32,"v":1365000},{"d":"2021-12-22","o":113.18,"h":113.95,"l":112.88,"c":113.42,"v":1092000},{"d":"2021-12-23","o":114.06,"h":115.2,"l":113.75,"c":114.13,"v":1063100},{"d":"2021-12-27","o":114.16,"h":116.13,"l":113.76,"c":116.08,"v":1116300},{"d":"2021-12-28","o":115.92,"h":117.45,"l":115.91,"c":117.09,"v":1311100},{"d":"2021-12-29","o":117.19,"h":118.42,"l":116.95,"c":117.95,"v":1511300},{"d":"2021-12-30","o":118.49,"h":118.98,"l":117.58,"c":117.68,"v":1251900},{"d":"2021-12-31","o":117.58,"h":118.66,"l":117.58,"c":117.65,"v":1144000},{"d":"2022-01-03","o":117.75,"h":119.71,"l":117.37,"c":118.27,"v":1924600},{"d":"2022-01-04","o":119.41,"h":121.49,"l":119,"c":121.13,"v":1878400},{"d":"2022-01-05","o":121.79,"h":123,"l":120.98,"c":121.02,"v":1840100},{"d":"2022-01-06","o":122.93,"h":123.77,"l":121.22,"c":122.4,"v":1510900},{"d":"2022-01-07","o":122.81,"h":126.2,"l":122.15,"c":125.95,"v":2314100},{"d":"2022-01-10","o":126.51,"h":127.23,"l":123.02,"c":123.54,"v":2672400},{"d":"2022-01-11","o":124.36,"h":124.7,"l":121.85,"c":123.82,"v":2019000},{"d":"2022-01-12","o":123.4,"h":124.26,"l":122.5,"c":123.79,"v":1593100},{"d":"2022-01-13","o":124.31,"h":125.44,"l":123.87,"c":124.16,"v":1723900},{"d":"2022-01-14","o":123.9,"h":124.47,"l":122.5,"c":124.08,"v":1991100},{"d":"2022-01-18","o":123.64,"h":124.29,"l":121.11,"c":123.22,"v":2362000},{"d":"2022-01-19","o":123.7,"h":123.7,"l":120.4,"c":120.93,"v":1845800},{"d":"2022-01-20","o":121.32,"h":122.96,"l":119.31,"c":119.49,"v":2436000},{"d":"2022-01-21","o":119.8,"h":121.31,"l":119.04,"c":119.41,"v":3810400},{"d":"2022-01-24","o":119.68,"h":122.27,"l":117.95,"c":121.92,"v":2780400},{"d":"2022-01-25","o":120.21,"h":122.84,"l":118.58,"c":121.93,"v":2202000},{"d":"2022-01-26","o":121.38,"h":122.34,"l":119.23,"c":120.3,"v":2634200},{"d":"2022-01-27","o":121.04,"h":123.56,"l":119.46,"c":120.25,"v":2184200},{"d":"2022-01-28","o":120,"h":120.97,"l":118.27,"c":120.86,"v":1981000},{"d":"2022-01-31","o":119.37,"h":121.08,"l":118.18,"c":120.67,"v":3607800},{"d":"2022-02-01","o":119.23,"h":119.5,"l":116.4,"c":118.72,"v":3367300},{"d":"2022-02-02","o":118.69,"h":119.75,"l":117.19,"c":117.69,"v":5549600},{"d":"2022-02-03","o":117.95,"h":122.1,"l":115.61,"c":121.67,"v":5012100},{"d":"2022-02-04","o":120.44,"h":123.26,"l":120.44,"c":122.12,"v":2637300},{"d":"2022-02-07","o":122.98,"h":125.84,"l":122.36,"c":124.76,"v":3108700},{"d":"2022-02-08","o":125.58,"h":127.54,"l":125.4,"c":127.18,"v":2871000},{"d":"2022-02-09","o":126.97,"h":127.24,"l":124.55,"c":124.68,"v":1983400},{"d":"2022-02-10","o":124.06,"h":125.93,"l":122.95,"c":123.28,"v":2199600},{"d":"2022-02-11","o":122.76,"h":124.49,"l":122.03,"c":123.38,"v":2841600},{"d":"2022-02-14","o":125.31,"h":126.32,"l":123.08,"c":124.8,"v":3268800},{"d":"2022-02-15","o":125.32,"h":126.12,"l":123.49,"c":124.21,"v":2209800},{"d":"2022-02-16","o":123.7,"h":124.9,"l":123.32,"c":123.48,"v":1796800},{"d":"2022-02-17","o":122.67,"h":123.2,"l":121.22,"c":122.64,"v":1801900},{"d":"2022-02-18","o":122.51,"h":126.27,"l":122.3,"c":125.89,"v":5359400},{"d":"2022-02-22","o":125.48,"h":126.2,"l":124.14,"c":125.09,"v":2961300},{"d":"2022-02-23","o":125.67,"h":126.16,"l":123.06,"c":123.28,"v":2100100},{"d":"2022-02-24","o":120.53,"h":121.26,"l":117.5,"c":120.82,"v":3220300},{"d":"2022-02-25","o":120.9,"h":124.3,"l":120.71,"c":124.17,"v":1787900},{"d":"2022-02-28","o":121.11,"h":123.12,"l":120.78,"c":122.36,"v":2648700},{"d":"2022-03-01","o":122.23,"h":122.95,"l":118.68,"c":119.86,"v":1757500},{"d":"2022-03-02","o":121.36,"h":124.26,"l":121.35,"c":123.88,"v":1843300},{"d":"2022-03-03","o":123.85,"h":126.09,"l":122.69,"c":125.68,"v":2447200},{"d":"2022-03-04","o":123.55,"h":127.6,"l":123.36,"c":127.55,"v":2862400},{"d":"2022-03-07","o":126.41,"h":128.57,"l":125.09,"c":125.17,"v":2605800},{"d":"2022-03-08","o":125.68,"h":126.27,"l":122,"c":122.03,"v":2356200},{"d":"2022-03-09","o":123.63,"h":124.13,"l":121.45,"c":122.42,"v":1918700},{"d":"2022-03-10","o":122.35,"h":123.44,"l":121.52,"c":122.91,"v":1563500},{"d":"2022-03-11","o":123.43,"h":125.13,"l":122.78,"c":123.38,"v":1475900},{"d":"2022-03-14","o":125.59,"h":127.17,"l":124.45,"c":125.88,"v":1974600},{"d":"2022-03-15","o":126.74,"h":127.35,"l":125.09,"c":127.13,"v":1699600},{"d":"2022-03-16","o":127.5,"h":127.67,"l":124.03,"c":126.49,"v":1940600},{"d":"2022-03-17","o":126.6,"h":130.95,"l":126.5,"c":130.92,"v":2343800},{"d":"2022-03-18","o":132.44,"h":133.79,"l":130.08,"c":133.5,"v":6081800},{"d":"2022-03-21","o":133.86,"h":134.9,"l":131.97,"c":134.53,"v":2523600},{"d":"2022-03-22","o":135,"h":137.48,"l":134.6,"c":137.04,"v":2475700},{"d":"2022-03-23","o":136.92,"h":138.06,"l":135.86,"c":137.05,"v":2855500},{"d":"2022-03-24","o":136.75,"h":138.82,"l":136.7,"c":138.75,"v":1653300},{"d":"2022-03-25","o":138.86,"h":141.82,"l":138.75,"c":141.8,"v":1897900},{"d":"2022-03-28","o":141.32,"h":141.5,"l":139.84,"c":140.6,"v":2542900},{"d":"2022-03-29","o":140.86,"h":140.91,"l":138.37,"c":139.59,"v":1627000},{"d":"2022-03-30","o":140,"h":141.19,"l":139.63,"c":140.39,"v":1310500},{"d":"2022-03-31","o":140.47,"h":141.57,"l":138.48,"c":138.51,"v":2346400},{"d":"2022-04-01","o":139.52,"h":140.02,"l":138.33,"c":139.54,"v":1276300},{"d":"2022-04-04","o":139.23,"h":139.53,"l":136.83,"c":137.09,"v":1815800},{"d":"2022-04-05","o":137.04,"h":139.06,"l":137.01,"c":137.24,"v":1394800},{"d":"2022-04-06","o":137.12,"h":140.09,"l":136.32,"c":139.02,"v":1610500},{"d":"2022-04-07","o":139.37,"h":140.97,"l":138.24,"c":140.41,"v":1703200},{"d":"2022-04-08","o":142,"h":142.47,"l":140.4,"c":141.93,"v":1682300},{"d":"2022-04-11","o":142.66,"h":144.41,"l":142.66,"c":142.9,"v":1896800},{"d":"2022-04-12","o":142.86,"h":143.9,"l":141.47,"c":142.12,"v":1872600},{"d":"2022-04-13","o":141.37,"h":143.71,"l":140.18,"c":141.88,"v":1367700},{"d":"2022-04-14","o":141.65,"h":141.65,"l":139.9,"c":141.16,"v":3787400},{"d":"2022-04-18","o":139.89,"h":141.04,"l":139.24,"c":139.73,"v":1440200},{"d":"2022-04-19","o":139.86,"h":142.05,"l":138.77,"c":141.74,"v":1807000},{"d":"2022-04-20","o":142.14,"h":144.1,"l":141.74,"c":143.86,"v":1437100},{"d":"2022-04-21","o":144.23,"h":144.46,"l":141.02,"c":141.13,"v":1276000},{"d":"2022-04-22","o":139,"h":140.03,"l":131.94,"c":132.07,"v":2305700},{"d":"2022-04-25","o":131.63,"h":132.47,"l":129.13,"c":131.82,"v":1903100},{"d":"2022-04-26","o":130.53,"h":132.5,"l":128.9,"c":128.98,"v":1600600},{"d":"2022-04-27","o":129.19,"h":129.69,"l":127.75,"c":128.37,"v":1403600},{"d":"2022-04-28","o":129.67,"h":131.11,"l":128.76,"c":130.34,"v":1355200},{"d":"2022-04-29","o":129.27,"h":129.89,"l":126.17,"c":126.54,"v":1614100},{"d":"2022-05-02","o":127.39,"h":129.41,"l":125.43,"c":127.73,"v":1587800},{"d":"2022-05-03","o":128.66,"h":132.06,"l":128.33,"c":129.78,"v":1662300},{"d":"2022-05-04","o":129.75,"h":133.9,"l":128.69,"c":133.68,"v":1688600},{"d":"2022-05-05","o":131.31,"h":133.09,"l":129.61,"c":131.58,"v":2465100},{"d":"2022-05-06","o":131.26,"h":132,"l":129.46,"c":130.56,"v":1851900},{"d":"2022-05-09","o":129.87,"h":130.03,"l":127.91,"c":128.96,"v":1405400},{"d":"2022-05-10","o":129.86,"h":132.08,"l":128.39,"c":129.59,"v":1739500},{"d":"2022-05-11","o":129.64,"h":131.65,"l":128.41,"c":128.55,"v":1585500},{"d":"2022-05-12","o":128.55,"h":129.35,"l":125.48,"c":127.55,"v":1867200},{"d":"2022-05-13","o":128.12,"h":128.9,"l":127.1,"c":128.19,"v":1384700},{"d":"2022-05-16","o":128.59,"h":128.83,"l":126.99,"c":127.25,"v":1465900},{"d":"2022-05-17","o":128.23,"h":129.37,"l":127.18,"c":129.21,"v":1208300},{"d":"2022-05-18","o":128.49,"h":130.03,"l":127.58,"c":128.01,"v":1604600},{"d":"2022-05-19","o":126.51,"h":127.44,"l":123.96,"c":125.79,"v":1470300},{"d":"2022-05-20","o":125.2,"h":125.92,"l":120.57,"c":123.03,"v":2070000},{"d":"2022-05-23","o":124.54,"h":126.24,"l":122.83,"c":125.66,"v":1498100},{"d":"2022-05-24","o":126.72,"h":128.99,"l":124.96,"c":128.83,"v":1540200},{"d":"2022-05-25","o":128.33,"h":131.57,"l":127.87,"c":130.95,"v":2035600},{"d":"2022-05-26","o":132.06,"h":134.13,"l":131.59,"c":133.69,"v":1676300},{"d":"2022-05-27","o":133.64,"h":136.91,"l":132.72,"c":136.89,"v":1539500},{"d":"2022-05-31","o":135.2,"h":137.5,"l":133.82,"c":136.69,"v":6403500},{"d":"2022-06-01","o":137.32,"h":137.54,"l":133.2,"c":134.7,"v":1476900},{"d":"2022-06-02","o":134.19,"h":134.25,"l":132.63,"c":134.15,"v":1205600},{"d":"2022-06-03","o":133.45,"h":134.02,"l":131.88,"c":131.97,"v":1031600},{"d":"2022-06-06","o":133.17,"h":133.76,"l":131.65,"c":132.35,"v":1445800},{"d":"2022-06-07","o":131.51,"h":132.54,"l":130.12,"c":132.54,"v":1604500},{"d":"2022-06-08","o":132.19,"h":132.48,"l":130.42,"c":131.06,"v":957000},{"d":"2022-06-09","o":131.23,"h":131.94,"l":127.84,"c":127.86,"v":1137300},{"d":"2022-06-10","o":125.54,"h":125.89,"l":124.35,"c":124.59,"v":1582900},{"d":"2022-06-13","o":121.64,"h":125.62,"l":121.64,"c":123.1,"v":1970400},{"d":"2022-06-14","o":123.62,"h":124.57,"l":121.35,"c":121.99,"v":1634000},{"d":"2022-06-15","o":122.85,"h":123.88,"l":119.88,"c":121.67,"v":1661400},{"d":"2022-06-16","o":119.92,"h":120.36,"l":117.64,"c":119.53,"v":2362100},{"d":"2022-06-17","o":119.86,"h":121.36,"l":118.27,"c":120.56,"v":4120600},{"d":"2022-06-21","o":122.33,"h":122.53,"l":120.78,"c":121.8,"v":1161200},{"d":"2022-06-22","o":120.31,"h":123.06,"l":119.86,"c":122.07,"v":1245600},{"d":"2022-06-23","o":122.34,"h":123.27,"l":120.62,"c":121.81,"v":1368800},{"d":"2022-06-24","o":122.71,"h":127.77,"l":122.23,"c":127.16,"v":5383200},{"d":"2022-06-27","o":126.52,"h":127.57,"l":125.53,"c":126.19,"v":953600},{"d":"2022-06-28","o":127.22,"h":128.14,"l":125.61,"c":125.7,"v":1341300},{"d":"2022-06-29","o":126.16,"h":126.53,"l":124.93,"c":125.42,"v":1101300},{"d":"2022-06-30","o":124.48,"h":127.11,"l":123.73,"c":126.73,"v":1472700},{"d":"2022-07-01","o":127.14,"h":131.32,"l":126.5,"c":130.7,"v":2525800},{"d":"2022-07-05","o":128.95,"h":129.35,"l":125.16,"c":128.9,"v":2336900},{"d":"2022-07-06","o":128.38,"h":132.09,"l":128.07,"c":131.14,"v":1853600},{"d":"2022-07-07","o":131.9,"h":133.32,"l":131.01,"c":131.2,"v":1295800},{"d":"2022-07-08","o":132.2,"h":132.23,"l":130.8,"c":130.87,"v":1116900},{"d":"2022-07-11","o":130.27,"h":131.4,"l":129.78,"c":130.33,"v":1442500},{"d":"2022-07-12","o":129.14,"h":130.17,"l":127.94,"c":128.03,"v":1704700},{"d":"2022-07-13","o":127.27,"h":128.5,"l":126.73,"c":126.86,"v":1855000},{"d":"2022-07-14","o":123.72,"h":124.04,"l":120.33,"c":120.92,"v":2481300},{"d":"2022-07-15","o":122.49,"h":123.37,"l":121.77,"c":122.4,"v":4448600},{"d":"2022-07-18","o":122.89,"h":123.34,"l":119.41,"c":119.77,"v":1531600},{"d":"2022-07-19","o":121,"h":122.93,"l":120.65,"c":122.63,"v":1345200},{"d":"2022-07-20","o":122.76,"h":123.55,"l":121.65,"c":122.34,"v":1581900},{"d":"2022-07-21","o":118.59,"h":119.35,"l":111.85,"c":115.9,"v":4386800},{"d":"2022-07-22","o":116.12,"h":118.21,"l":115.76,"c":116.2,"v":2157900},{"d":"2022-07-25","o":117.16,"h":117.65,"l":116.17,"c":116.72,"v":1239300},{"d":"2022-07-26","o":116.41,"h":117.34,"l":115.06,"c":115.12,"v":1457800},{"d":"2022-07-27","o":114.93,"h":117.07,"l":114.13,"c":116.98,"v":2099900},{"d":"2022-07-28","o":116.94,"h":117.4,"l":113.89,"c":115.74,"v":1849100},{"d":"2022-07-29","o":116.14,"h":117.54,"l":116.11,"c":116.97,"v":1332100},{"d":"2022-08-01","o":115.85,"h":116.44,"l":114.35,"c":116.16,"v":1871600},{"d":"2022-08-02","o":116.55,"h":117.25,"l":115.63,"c":115.7,"v":1501600},{"d":"2022-08-03","o":116,"h":116.1,"l":113.44,"c":115.06,"v":2062800},{"d":"2022-08-04","o":113.96,"h":116.69,"l":112.05,"c":113.92,"v":2168400},{"d":"2022-08-05","o":113.9,"h":117.05,"l":113.46,"c":117,"v":1454300},{"d":"2022-08-08","o":117.56,"h":119.48,"l":117.43,"c":118.29,"v":1346100},{"d":"2022-08-09","o":118.9,"h":120,"l":118.44,"c":119.74,"v":1159700},{"d":"2022-08-10","o":120.71,"h":123.88,"l":120.38,"c":123.79,"v":1675000},{"d":"2022-08-11","o":124.49,"h":127.79,"l":124.33,"c":126.94,"v":1926200},{"d":"2022-08-12","o":127.66,"h":129.63,"l":127.21,"c":129.44,"v":1834400},{"d":"2022-08-15","o":128.27,"h":129.43,"l":127.42,"c":127.76,"v":1615500},{"d":"2022-08-16","o":127.52,"h":130.32,"l":127.28,"c":129.73,"v":1590400},{"d":"2022-08-17","o":128.83,"h":132.66,"l":128.83,"c":132.04,"v":1907500},{"d":"2022-08-18","o":132.14,"h":133.12,"l":131.82,"c":133.02,"v":1145100},{"d":"2022-08-19","o":132.75,"h":133.07,"l":130.11,"c":130.2,"v":1289200},{"d":"2022-08-22","o":128.92,"h":128.92,"l":125.29,"c":125.55,"v":1474100},{"d":"2022-08-23","o":125.67,"h":126.37,"l":125.26,"c":125.5,"v":1445400},{"d":"2022-08-24","o":125.41,"h":127.35,"l":125.1,"c":126.96,"v":1295400},{"d":"2022-08-25","o":127.18,"h":128.07,"l":126.17,"c":128,"v":912200},{"d":"2022-08-26","o":128.23,"h":128.33,"l":125.03,"c":125.05,"v":1079900},{"d":"2022-08-29","o":124.14,"h":125.05,"l":122.96,"c":124.09,"v":1343000},{"d":"2022-08-30","o":123.23,"h":123.83,"l":121.83,"c":122.34,"v":1582000},{"d":"2022-08-31","o":122.93,"h":123.03,"l":120.43,"c":120.5,"v":2548900},{"d":"2022-09-01","o":120.71,"h":121.79,"l":119.89,"c":121.39,"v":1719400},{"d":"2022-09-02","o":122.28,"h":124.45,"l":120.95,"c":121.48,"v":1374300},{"d":"2022-09-06","o":122.13,"h":123.07,"l":121.15,"c":121.49,"v":1211900},{"d":"2022-09-07","o":121.58,"h":125.18,"l":121.36,"c":125.12,"v":1296000},{"d":"2022-09-08","o":124.75,"h":127.01,"l":123.97,"c":126.93,"v":1590800},{"d":"2022-09-09","o":127.06,"h":127.79,"l":126.39,"c":126.44,"v":1475300},{"d":"2022-09-12","o":126.63,"h":128,"l":125.96,"c":127.1,"v":1063300},{"d":"2022-09-13","o":125.42,"h":126,"l":122.15,"c":122.54,"v":1189900},{"d":"2022-09-14","o":122.93,"h":124.12,"l":121.83,"c":124,"v":1933600},{"d":"2022-09-15","o":124.93,"h":129.77,"l":124.19,"c":129.02,"v":2584300},{"d":"2022-09-16","o":128.96,"h":130.16,"l":127.72,"c":129.42,"v":4847200},{"d":"2022-09-19","o":128.41,"h":132.18,"l":128.23,"c":132.08,"v":1728000},{"d":"2022-09-20","o":131.45,"h":131.9,"l":128.7,"c":130.08,"v":1677900},{"d":"2022-09-21","o":130.85,"h":131.82,"l":127.84,"c":127.85,"v":1744400},{"d":"2022-09-22","o":127.96,"h":131.07,"l":125.78,"c":127.97,"v":1751000},{"d":"2022-09-23","o":127.03,"h":127.95,"l":125.79,"c":127.62,"v":1777800},{"d":"2022-09-26","o":126.66,"h":127.61,"l":123.81,"c":123.93,"v":1583600},{"d":"2022-09-27","o":124.33,"h":124.91,"l":121.76,"c":123.82,"v":1822600},{"d":"2022-09-28","o":124.62,"h":127.13,"l":123.71,"c":126.41,"v":1403600},{"d":"2022-09-29","o":126.06,"h":126.67,"l":123.64,"c":126.13,"v":1968400},{"d":"2022-09-30","o":126.29,"h":126.98,"l":124.24,"c":124.53,"v":2601500},{"d":"2022-10-03","o":126.18,"h":128.33,"l":124.19,"c":128.28,"v":1933400},{"d":"2022-10-04","o":129.16,"h":132.93,"l":129.16,"c":132.81,"v":2098300},{"d":"2022-10-05","o":131.3,"h":133.98,"l":130.85,"c":133,"v":1620600},{"d":"2022-10-06","o":132.74,"h":132.83,"l":130.29,"c":130.54,"v":1546800},{"d":"2022-10-07","o":130.26,"h":130.72,"l":128.21,"c":130.64,"v":2223300},{"d":"2022-10-10","o":131.27,"h":132.25,"l":130.13,"c":131.39,"v":1237300},{"d":"2022-10-11","o":131.37,"h":135.21,"l":130.99,"c":132.97,"v":1570200},{"d":"2022-10-12","o":133.81,"h":135.06,"l":130.99,"c":131.13,"v":2256100},{"d":"2022-10-13","o":127.86,"h":135.46,"l":122.9,"c":134.96,"v":3423000},{"d":"2022-10-14","o":136.24,"h":136.88,"l":132.27,"c":132.44,"v":1837700},{"d":"2022-10-17","o":134.32,"h":136.31,"l":133.04,"c":133.5,"v":1193900},{"d":"2022-10-18","o":136.09,"h":137.46,"l":135.24,"c":137.38,"v":1615000},{"d":"2022-10-19","o":137.81,"h":138.93,"l":134.61,"c":135.15,"v":2068600},{"d":"2022-10-20","o":116.56,"h":122.79,"l":116.51,"c":117.71,"v":9420300},{"d":"2022-10-21","o":118.31,"h":123.57,"l":117.94,"c":120.08,"v":3193700},{"d":"2022-10-24","o":120.8,"h":125.38,"l":120.8,"c":124.87,"v":2682000},{"d":"2022-10-25","o":123.64,"h":125.13,"l":122.52,"c":124.65,"v":1665900},{"d":"2022-10-26","o":125.64,"h":127.35,"l":124.21,"c":124.27,"v":1799200},{"d":"2022-10-27","o":125,"h":125.71,"l":122.36,"c":122.57,"v":2234800},{"d":"2022-10-28","o":123.12,"h":126.64,"l":122.75,"c":126.39,"v":2222600},{"d":"2022-10-31","o":126.39,"h":127.29,"l":125.83,"c":126.25,"v":1892200},{"d":"2022-11-01","o":127.11,"h":127.12,"l":125.41,"c":125.75,"v":1508000},{"d":"2022-11-02","o":125.72,"h":126.58,"l":122.96,"c":123.34,"v":2446000},{"d":"2022-11-03","o":120.89,"h":125.3,"l":119.01,"c":123.96,"v":2815400},{"d":"2022-11-04","o":128.2,"h":129.91,"l":125.83,"c":129.12,"v":2337800},{"d":"2022-11-07","o":129.71,"h":129.71,"l":127.02,"c":128.82,"v":1284600},{"d":"2022-11-08","o":128.89,"h":131.67,"l":127.77,"c":130.26,"v":1362500},{"d":"2022-11-09","o":129.85,"h":131.36,"l":127.81,"c":127.94,"v":1178800},{"d":"2022-11-10","o":131.01,"h":131.4,"l":128.19,"c":130.19,"v":1631800},{"d":"2022-11-11","o":130.38,"h":132.71,"l":127.86,"c":132.09,"v":1533400},{"d":"2022-11-14","o":132.34,"h":133.12,"l":128.92,"c":129.04,"v":1075000},{"d":"2022-11-15","o":129.68,"h":132.87,"l":128.8,"c":132.03,"v":2004100},{"d":"2022-11-16","o":131.42,"h":133,"l":130.96,"c":132.31,"v":1531300},{"d":"2022-11-17","o":131.64,"h":134.74,"l":131.07,"c":134.61,"v":1190500},{"d":"2022-11-18","o":136.03,"h":136.87,"l":132.09,"c":132.74,"v":1756000},{"d":"2022-11-21","o":132.54,"h":134.76,"l":131.73,"c":134.26,"v":1629800},{"d":"2022-11-22","o":135.24,"h":135.68,"l":133.75,"c":133.87,"v":877700},{"d":"2022-11-23","o":133.73,"h":134.37,"l":132.63,"c":134.35,"v":935000},{"d":"2022-11-25","o":134.96,"h":135.54,"l":134.12,"c":135.42,"v":513800},{"d":"2022-11-28","o":135.22,"h":135.28,"l":132.58,"c":132.72,"v":1206800},{"d":"2022-11-29","o":131.34,"h":133.52,"l":130.03,"c":133.38,"v":1263700},{"d":"2022-11-30","o":132.54,"h":134.03,"l":130.12,"c":133.9,"v":3212800},{"d":"2022-12-01","o":134.54,"h":134.54,"l":130.92,"c":132.01,"v":1925600},{"d":"2022-12-02","o":130.81,"h":131.88,"l":129.89,"c":130.85,"v":1298100},{"d":"2022-12-05","o":130.17,"h":130.17,"l":127.17,"c":128.44,"v":1246600},{"d":"2022-12-06","o":128.44,"h":130.59,"l":127.97,"c":130.31,"v":1464800},{"d":"2022-12-07","o":130.23,"h":132.76,"l":128.97,"c":130.11,"v":1717500},{"d":"2022-12-08","o":130.85,"h":131.7,"l":129.54,"c":130.03,"v":1194900},{"d":"2022-12-09","o":129.59,"h":130.23,"l":127.83,"c":128.55,"v":1237600},{"d":"2022-12-12","o":128.81,"h":129.22,"l":127.41,"c":128.83,"v":1220300},{"d":"2022-12-13","o":131.47,"h":132.23,"l":128.96,"c":130.32,"v":2135800},{"d":"2022-12-14","o":130.55,"h":132.24,"l":128.93,"c":129.9,"v":1524500},{"d":"2022-12-15","o":128.55,"h":133.6,"l":128.27,"c":132.29,"v":2416300},{"d":"2022-12-16","o":130.75,"h":132.19,"l":129.82,"c":131.19,"v":4120000},{"d":"2022-12-19","o":131,"h":132.43,"l":130.4,"c":130.99,"v":1188900},{"d":"2022-12-20","o":131.61,"h":134.45,"l":130.57,"c":133.68,"v":1616000},{"d":"2022-12-21","o":135.01,"h":136.45,"l":134.55,"c":134.64,"v":1261500},{"d":"2022-12-22","o":134.36,"h":135.53,"l":133.29,"c":135.43,"v":1382500},{"d":"2022-12-23","o":135.59,"h":136.59,"l":134.92,"c":136.37,"v":872600},{"d":"2022-12-27","o":136.47,"h":136.98,"l":135.54,"c":136.02,"v":737500},{"d":"2022-12-28","o":136.22,"h":136.74,"l":135.33,"c":135.43,"v":661300},{"d":"2022-12-29","o":135.98,"h":136.85,"l":135.27,"c":136.42,"v":629100},{"d":"2022-12-30","o":135.73,"h":136.41,"l":134.76,"c":135.6,"v":706000},{"d":"2023-01-03","o":135.54,"h":137.22,"l":135.21,"c":136.66,"v":1248300},{"d":"2023-01-04","o":137.32,"h":139.54,"l":136.88,"c":138.96,"v":1466000},{"d":"2023-01-05","o":138.26,"h":139.52,"l":137.2,"c":139.34,"v":1108800},{"d":"2023-01-06","o":140,"h":142.05,"l":139.29,"c":141.37,"v":1308100},{"d":"2023-01-09","o":141.73,"h":142.06,"l":139.33,"c":140.01,"v":1534200},{"d":"2023-01-10","o":140.46,"h":142.15,"l":140.14,"c":141.26,"v":905700},{"d":"2023-01-11","o":140.39,"h":140.92,"l":137.87,"c":138.23,"v":1553500},{"d":"2023-01-12","o":138.61,"h":139.08,"l":136.9,"c":137.07,"v":1365600},{"d":"2023-01-13","o":136.24,"h":139.34,"l":135.7,"c":138.97,"v":1203300},{"d":"2023-01-17","o":138.85,"h":138.85,"l":134.2,"c":135.52,"v":1798400},{"d":"2023-01-18","o":135.35,"h":135.63,"l":131.92,"c":132.43,"v":1900100},{"d":"2023-01-19","o":126.05,"h":127.16,"l":122,"c":124.64,"v":4888600},{"d":"2023-01-20","o":125.06,"h":125.98,"l":123.28,"c":125.65,"v":2522200},{"d":"2023-01-23","o":125.72,"h":126.66,"l":124.82,"c":125.24,"v":2064900},{"d":"2023-01-24","o":125,"h":127.78,"l":124.61,"c":127.26,"v":1852900},{"d":"2023-01-25","o":126.71,"h":129.48,"l":126.01,"c":128.62,"v":1454300},{"d":"2023-01-26","o":128.78,"h":128.96,"l":127.62,"c":128.6,"v":1256500},{"d":"2023-01-27","o":128.28,"h":129.12,"l":127.54,"c":127.83,"v":1075600},{"d":"2023-01-30","o":127.95,"h":128.65,"l":127.43,"c":128,"v":1159200},{"d":"2023-01-31","o":128.82,"h":128.82,"l":127.01,"c":128.47,"v":1414400},{"d":"2023-02-01","o":127.45,"h":128.85,"l":126.07,"c":128.16,"v":1794100},{"d":"2023-02-02","o":125,"h":132.11,"l":123.08,"c":131.89,"v":4016400},{"d":"2023-02-03","o":131.76,"h":132.22,"l":128.45,"c":131.33,"v":1760800},{"d":"2023-02-06","o":131.3,"h":135.04,"l":130.68,"c":134.98,"v":2233700},{"d":"2023-02-07","o":134.71,"h":137.65,"l":134.06,"c":136.72,"v":1493300},{"d":"2023-02-08","o":135.99,"h":138.25,"l":135.86,"c":136.83,"v":1483300},{"d":"2023-02-09","o":137.5,"h":137.83,"l":132.35,"c":133.56,"v":1842000},{"d":"2023-02-10","o":133.59,"h":135.64,"l":133.15,"c":135.41,"v":1391700},{"d":"2023-02-13","o":135.66,"h":137.28,"l":135.54,"c":136.51,"v":1215800},{"d":"2023-02-14","o":136.37,"h":136.91,"l":133.99,"c":135.04,"v":1276500},{"d":"2023-02-15","o":134.43,"h":137.44,"l":134.35,"c":137.15,"v":1308400},{"d":"2023-02-16","o":136,"h":139.02,"l":135.73,"c":137.1,"v":1539200},{"d":"2023-02-17","o":136.72,"h":136.94,"l":134.64,"c":135.05,"v":1460000},{"d":"2023-02-21","o":134.41,"h":134.95,"l":132.8,"c":134.41,"v":1808700},{"d":"2023-02-22","o":135.2,"h":135.2,"l":133.11,"c":133.28,"v":1439500},{"d":"2023-02-23","o":133.69,"h":134.43,"l":130.69,"c":131.85,"v":1318800},{"d":"2023-02-24","o":131.1,"h":132.03,"l":130.01,"c":131.59,"v":1365700},{"d":"2023-02-27","o":131.13,"h":131.66,"l":128.48,"c":128.95,"v":1847800},{"d":"2023-02-28","o":129.1,"h":129.49,"l":127.64,"c":128.78,"v":2013000},{"d":"2023-03-01","o":128.15,"h":128.75,"l":126.86,"c":127.61,"v":1681600},{"d":"2023-03-02","o":126.89,"h":126.99,"l":125.46,"c":126.28,"v":1730000},{"d":"2023-03-03","o":126.39,"h":128.13,"l":125.57,"c":128.13,"v":1592300},{"d":"2023-03-06","o":128.49,"h":129.49,"l":127.31,"c":127.6,"v":1372400},{"d":"2023-03-07","o":127.71,"h":127.71,"l":124.55,"c":124.58,"v":1222000},{"d":"2023-03-08","o":125.2,"h":125.2,"l":121.16,"c":122.4,"v":1824800},{"d":"2023-03-09","o":122.48,"h":122.53,"l":118.44,"c":119.4,"v":1651700},{"d":"2023-03-10","o":118.68,"h":120.7,"l":117.68,"c":118.2,"v":1979700},{"d":"2023-03-13","o":115.95,"h":117.16,"l":113.8,"c":114.18,"v":3208000},{"d":"2023-03-14","o":117.11,"h":118.01,"l":112.93,"c":114.36,"v":2513800},{"d":"2023-03-15","o":111.16,"h":111.77,"l":107.86,"c":110.61,"v":2826400},{"d":"2023-03-16","o":110.28,"h":112.73,"l":108.75,"c":112.1,"v":2727900},{"d":"2023-03-17","o":110.78,"h":111.02,"l":104.32,"c":105.11,"v":9352100},{"d":"2023-03-20","o":105.8,"h":110.14,"l":105.8,"c":109.2,"v":2990200},{"d":"2023-03-21","o":111.18,"h":114.06,"l":110.42,"c":112.54,"v":2577000},{"d":"2023-03-22","o":112.32,"h":113.02,"l":108.51,"c":108.53,"v":1856400},{"d":"2023-03-23","o":108.44,"h":108.67,"l":105.24,"c":105.58,"v":2139700},{"d":"2023-03-24","o":104.31,"h":105.62,"l":103.2,"c":105.59,"v":2893000},{"d":"2023-03-27","o":107.56,"h":108,"l":106.09,"c":106.99,"v":1771400},{"d":"2023-03-28","o":106.29,"h":107.32,"l":105.65,"c":106.34,"v":1585200},{"d":"2023-03-29","o":107.59,"h":109.85,"l":107.05,"c":109.7,"v":2263500},{"d":"2023-03-30","o":110.25,"h":110.4,"l":108,"c":109.09,"v":1324100},{"d":"2023-03-31","o":109.97,"h":111.28,"l":109.85,"c":110.81,"v":1901100},{"d":"2023-04-03","o":112.68,"h":115.31,"l":112.21,"c":114.25,"v":2381600},{"d":"2023-04-04","o":114.45,"h":114.98,"l":111.59,"c":113.17,"v":1421900},{"d":"2023-04-05","o":111.69,"h":115.47,"l":111.14,"c":114.88,"v":1396600},{"d":"2023-04-06","o":115.37,"h":116.6,"l":114.8,"c":115.22,"v":1414500},{"d":"2023-04-10","o":115.31,"h":116.21,"l":115.2,"c":116.11,"v":989500},{"d":"2023-04-11","o":115.76,"h":117,"l":115.13,"c":116.1,"v":1062200},{"d":"2023-04-12","o":116.39,"h":117.89,"l":115.65,"c":116.08,"v":1377100},{"d":"2023-04-13","o":114.11,"h":114.86,"l":113,"c":114.11,"v":2889600},{"d":"2023-04-14","o":114.29,"h":115.12,"l":111.27,"c":112.13,"v":2287600},{"d":"2023-04-17","o":112.35,"h":114.91,"l":111.42,"c":114.89,"v":2210600},{"d":"2023-04-18","o":114.99,"h":115.42,"l":113.36,"c":114.14,"v":1856400},{"d":"2023-04-19","o":114.78,"h":116.81,"l":113.76,"c":116.51,"v":1962400},{"d":"2023-04-20","o":118.35,"h":122.5,"l":117.09,"c":117.38,"v":3165400},{"d":"2023-04-21","o":116.7,"h":117.07,"l":115.71,"c":115.78,"v":1503900},{"d":"2023-04-24","o":115.85,"h":117.37,"l":115.75,"c":115.9,"v":1034400},{"d":"2023-04-25","o":115.2,"h":116.12,"l":114.32,"c":114.91,"v":963300},{"d":"2023-04-26","o":114.13,"h":115.61,"l":113.44,"c":114.06,"v":1141000},{"d":"2023-04-27","o":113.86,"h":115.71,"l":113.62,"c":115.25,"v":1155500},{"d":"2023-04-28","o":115.77,"h":116.67,"l":115.36,"c":115.76,"v":2228700},{"d":"2023-05-01","o":115.55,"h":117.25,"l":115.39,"c":115.86,"v":1188800},{"d":"2023-05-02","o":115.13,"h":115.33,"l":110.56,"c":112.39,"v":2224300},{"d":"2023-05-03","o":112.99,"h":112.99,"l":111.02,"c":111.5,"v":2979700},{"d":"2023-05-04","o":109.97,"h":114.72,"l":109.5,"c":114.02,"v":3413800},{"d":"2023-05-05","o":115.46,"h":117.99,"l":115.46,"c":115.73,"v":2244500},{"d":"2023-05-08","o":115.92,"h":116.85,"l":115.11,"c":116.12,"v":1323900},{"d":"2023-05-09","o":115.54,"h":118.58,"l":115.46,"c":118.42,"v":1945200},{"d":"2023-05-10","o":118.56,"h":119.44,"l":116.48,"c":117.67,"v":1642800},{"d":"2023-05-11","o":117.01,"h":118.5,"l":116.43,"c":118.33,"v":1730900},{"d":"2023-05-12","o":119.14,"h":119.64,"l":117.71,"c":118.26,"v":1689700},{"d":"2023-05-15","o":118.54,"h":118.59,"l":117.2,"c":117.93,"v":2144500},{"d":"2023-05-16","o":118.02,"h":118.09,"l":116.43,"c":116.81,"v":1196700},{"d":"2023-05-17","o":117,"h":119.47,"l":116.72,"c":119,"v":1719100},{"d":"2023-05-18","o":118.58,"h":119.07,"l":117.48,"c":118.89,"v":1512400},{"d":"2023-05-19","o":119.83,"h":119.99,"l":117.75,"c":117.78,"v":2027600},{"d":"2023-05-22","o":117.5,"h":118.58,"l":117.3,"c":118.09,"v":1579200},{"d":"2023-05-23","o":118.17,"h":118.61,"l":115.87,"c":116.26,"v":1848200},{"d":"2023-05-24","o":115.48,"h":116.11,"l":113.34,"c":113.4,"v":1730500},{"d":"2023-05-25","o":112.56,"h":113.57,"l":110.7,"c":111.04,"v":2013600},{"d":"2023-05-26","o":110.8,"h":111.16,"l":108.63,"c":109.53,"v":1697200},{"d":"2023-05-30","o":109.14,"h":110.78,"l":108.53,"c":110.66,"v":1607900},{"d":"2023-05-31","o":110.28,"h":110.8,"l":108.32,"c":108.45,"v":3870900},{"d":"2023-06-01","o":108.2,"h":109.95,"l":106.32,"c":109.2,"v":1618900},{"d":"2023-06-02","o":109.94,"h":110.85,"l":109.3,"c":110.08,"v":1119200},{"d":"2023-06-05","o":110.57,"h":111.22,"l":109.26,"c":109.48,"v":1307300},{"d":"2023-06-06","o":109.51,"h":110.62,"l":109.43,"c":109.99,"v":1693300},{"d":"2023-06-07","o":110.28,"h":112.61,"l":109.66,"c":112.22,"v":1337800},{"d":"2023-06-08","o":112.12,"h":112.21,"l":110.63,"c":111.91,"v":1213500},{"d":"2023-06-09","o":111.21,"h":112.95,"l":110.5,"c":111.96,"v":1602900},{"d":"2023-06-12","o":111.87,"h":113.19,"l":111.66,"c":112.35,"v":1119100},{"d":"2023-06-13","o":112.41,"h":114.97,"l":112.41,"c":113.45,"v":1308900},{"d":"2023-06-14","o":113.5,"h":113.79,"l":111.31,"c":111.4,"v":2878600},{"d":"2023-06-15","o":110.53,"h":111.89,"l":109.57,"c":110.54,"v":3260100},{"d":"2023-06-16","o":111,"h":111.65,"l":109.96,"c":111.17,"v":3778800},{"d":"2023-06-20","o":109.86,"h":110.22,"l":108.08,"c":108.61,"v":3393800},{"d":"2023-06-21","o":108.2,"h":108.59,"l":105.54,"c":107.73,"v":4040100},{"d":"2023-06-22","o":108.21,"h":108.21,"l":106.81,"c":108,"v":1801100},{"d":"2023-06-23","o":107.5,"h":107.75,"l":106.59,"c":107.53,"v":3587800},{"d":"2023-06-26","o":107.65,"h":109,"l":107.35,"c":108.96,"v":1693300},{"d":"2023-06-27","o":109.1,"h":109.67,"l":108.34,"c":108.64,"v":990100},{"d":"2023-06-28","o":108.39,"h":108.91,"l":107.4,"c":108.86,"v":2185100},{"d":"2023-06-29","o":109.07,"h":109.43,"l":108.62,"c":109.09,"v":1416900},{"d":"2023-06-30","o":109.62,"h":109.81,"l":108.72,"c":109.04,"v":1825900},{"d":"2023-07-03","o":108.97,"h":111.74,"l":108.88,"c":110.51,"v":952100},{"d":"2023-07-05","o":109.64,"h":110.07,"l":108.13,"c":110.04,"v":2430800},{"d":"2023-07-06","o":109.57,"h":109.76,"l":108.14,"c":108.76,"v":2118100},{"d":"2023-07-07","o":107.97,"h":109.4,"l":107.97,"c":108.27,"v":1850500},{"d":"2023-07-10","o":107.83,"h":108.7,"l":106.44,"c":106.75,"v":1541000},{"d":"2023-07-11","o":106.78,"h":109.16,"l":106.69,"c":109.07,"v":2003300},{"d":"2023-07-12","o":109.68,"h":110.09,"l":106.75,"c":107.6,"v":1745600},{"d":"2023-07-13","o":104.05,"h":106.8,"l":103.91,"c":104.83,"v":3209400},{"d":"2023-07-14","o":104.85,"h":104.85,"l":100.97,"c":101.18,"v":3465000},{"d":"2023-07-17","o":101.3,"h":102.56,"l":100.57,"c":102.41,"v":1950900},{"d":"2023-07-18","o":102.1,"h":104.52,"l":102.1,"c":103.42,"v":1742600},{"d":"2023-07-19","o":103.69,"h":106.04,"l":103.56,"c":105.79,"v":2726700},{"d":"2023-07-20","o":106.85,"h":112.1,"l":106.4,"c":111.98,"v":3263200},{"d":"2023-07-21","o":112.02,"h":112.34,"l":110.24,"c":110.82,"v":1467900},{"d":"2023-07-24","o":111.14,"h":113.03,"l":111.03,"c":112.11,"v":1138000},{"d":"2023-07-25","o":111.75,"h":112.62,"l":110.17,"c":110.47,"v":1064800},{"d":"2023-07-26","o":111.36,"h":113.44,"l":110.46,"c":112.96,"v":1282400},{"d":"2023-07-27","o":113.21,"h":113.21,"l":112.01,"c":112.78,"v":1088300},{"d":"2023-07-28","o":113.85,"h":114.09,"l":111.78,"c":112.46,"v":1165500},{"d":"2023-07-31","o":112.66,"h":113.82,"l":112.06,"c":112.68,"v":890400},{"d":"2023-08-01","o":112.44,"h":113.36,"l":111.54,"c":113.03,"v":1459700},{"d":"2023-08-02","o":111.74,"h":112.23,"l":105.4,"c":106.51,"v":2844000},{"d":"2023-08-03","o":105.95,"h":111.92,"l":105.85,"c":111.36,"v":2727100},{"d":"2023-08-04","o":111.32,"h":111.33,"l":109.5,"c":109.87,"v":1518200},{"d":"2023-08-07","o":110.47,"h":111.98,"l":110,"c":110.74,"v":905700},{"d":"2023-08-08","o":109.44,"h":111.09,"l":108.53,"c":110.44,"v":1432900},{"d":"2023-08-09","o":110.27,"h":111.59,"l":109.51,"c":109.6,"v":1053600},{"d":"2023-08-10","o":110.39,"h":112.36,"l":110.39,"c":110.69,"v":1002000},{"d":"2023-08-11","o":110.73,"h":111.12,"l":108.7,"c":109.04,"v":1365500},{"d":"2023-08-14","o":108.99,"h":109.42,"l":106.3,"c":106.9,"v":1524200},{"d":"2023-08-15","o":105.19,"h":106.15,"l":104.65,"c":105.07,"v":1474100},{"d":"2023-08-16","o":107,"h":110.66,"l":106.46,"c":109.74,"v":2269100},{"d":"2023-08-17","o":110.58,"h":111.52,"l":107.71,"c":107.91,"v":1724500},{"d":"2023-08-18","o":107.24,"h":108.33,"l":106.07,"c":106.19,"v":1464000},{"d":"2023-08-21","o":106.05,"h":106.56,"l":104.29,"c":105.29,"v":1547900},{"d":"2023-08-22","o":105.06,"h":106.19,"l":104.57,"c":105.12,"v":1001800},{"d":"2023-08-23","o":105.13,"h":106.47,"l":105.13,"c":105.62,"v":897100},{"d":"2023-08-24","o":105.33,"h":107.18,"l":105.09,"c":105.34,"v":1104600},{"d":"2023-08-25","o":105.38,"h":106.75,"l":104.84,"c":105.14,"v":1217300},{"d":"2023-08-28","o":105.53,"h":106.28,"l":104.7,"c":105.42,"v":1027800},{"d":"2023-08-29","o":105.82,"h":106.95,"l":105.01,"c":106.56,"v":1178000},{"d":"2023-08-30","o":105.57,"h":109.46,"l":105.57,"c":109.26,"v":1855900},{"d":"2023-08-31","o":109.74,"h":109.74,"l":107.68,"c":107.81,"v":2218900},{"d":"2023-09-01","o":108.59,"h":110.91,"l":108.15,"c":110.56,"v":1330000},{"d":"2023-09-05","o":110.34,"h":110.56,"l":107.15,"c":107.22,"v":1444800},{"d":"2023-09-06","o":107.32,"h":108.93,"l":106.88,"c":107.93,"v":1360300},{"d":"2023-09-07","o":108.06,"h":109.06,"l":107.5,"c":107.73,"v":1493800},{"d":"2023-09-08","o":107.65,"h":107.75,"l":105.85,"c":106.2,"v":1707500},{"d":"2023-09-11","o":107.04,"h":108.47,"l":106.74,"c":107.78,"v":1386700},{"d":"2023-09-12","o":108.06,"h":109.93,"l":107.85,"c":109.49,"v":1305400},{"d":"2023-09-13","o":110,"h":110.49,"l":108.12,"c":108.9,"v":2446800},{"d":"2023-09-14","o":109.77,"h":111.03,"l":109.05,"c":110.55,"v":2585300},{"d":"2023-09-15","o":109.96,"h":110.04,"l":108.66,"c":108.78,"v":2901900},{"d":"2023-09-18","o":109.24,"h":111.35,"l":108.16,"c":111.04,"v":2140500},{"d":"2023-09-19","o":111.51,"h":114.45,"l":111.12,"c":113.38,"v":2654500},{"d":"2023-09-20","o":113.97,"h":115.79,"l":113.39,"c":114.15,"v":2142200},{"d":"2023-09-21","o":114.07,"h":115.06,"l":112.51,"c":113.85,"v":1935400},{"d":"2023-09-22","o":114.4,"h":114.87,"l":113.52,"c":114.09,"v":1741100},{"d":"2023-09-25","o":113.71,"h":116.12,"l":113.03,"c":115.24,"v":1983400},{"d":"2023-09-26","o":114.83,"h":115.36,"l":112.73,"c":113.27,"v":1247100},{"d":"2023-09-27","o":112.75,"h":113.45,"l":111.42,"c":113.02,"v":1262800},{"d":"2023-09-28","o":113.16,"h":113.62,"l":112.34,"c":112.49,"v":910000},{"d":"2023-09-29","o":112.41,"h":112.69,"l":111.25,"c":111.41,"v":1206900},{"d":"2023-10-02","o":110.93,"h":111.48,"l":110.03,"c":110.91,"v":1338000},{"d":"2023-10-03","o":110.29,"h":111.28,"l":109.33,"c":109.91,"v":1192800},{"d":"2023-10-04","o":110.12,"h":111.63,"l":109.01,"c":111.45,"v":1009800},{"d":"2023-10-05","o":111.42,"h":112.83,"l":110.74,"c":112.37,"v":1014700},{"d":"2023-10-06","o":112.18,"h":113.97,"l":111.84,"c":113.15,"v":1186100},{"d":"2023-10-09","o":112.75,"h":114.4,"l":112.42,"c":114.17,"v":831800},{"d":"2023-10-10","o":114.44,"h":115.46,"l":113.94,"c":114.72,"v":1247900},{"d":"2023-10-11","o":114.76,"h":115.65,"l":114.02,"c":114.77,"v":941200},{"d":"2023-10-12","o":115.28,"h":115.29,"l":113.04,"c":113.98,"v":1125200},{"d":"2023-10-13","o":115.64,"h":120.89,"l":115.64,"c":120.32,"v":2897400},{"d":"2023-10-16","o":121,"h":127.87,"l":119.61,"c":124.92,"v":3982700},{"d":"2023-10-17","o":125.15,"h":129.25,"l":125.14,"c":127.92,"v":3391500},{"d":"2023-10-18","o":128.13,"h":128.92,"l":126.99,"c":127.41,"v":1647500},{"d":"2023-10-19","o":126.91,"h":129.1,"l":124.44,"c":124.74,"v":1863300},{"d":"2023-10-20","o":125.06,"h":125.78,"l":123.15,"c":123.19,"v":1511600},{"d":"2023-10-23","o":122.53,"h":123.3,"l":121.7,"c":121.83,"v":1004900},{"d":"2023-10-24","o":123.43,"h":124.52,"l":122.47,"c":124.29,"v":2456200},{"d":"2023-10-25","o":124.99,"h":126.95,"l":124.52,"c":125.19,"v":2001700},{"d":"2023-10-26","o":125.59,"h":126.56,"l":124.88,"c":125.62,"v":1828000},{"d":"2023-10-27","o":124.62,"h":124.81,"l":122.53,"c":123.3,"v":2431500},{"d":"2023-10-30","o":124.05,"h":125.57,"l":123.42,"c":125.47,"v":1767700},{"d":"2023-10-31","o":125.63,"h":128.64,"l":125.63,"c":128.13,"v":2475000},{"d":"2023-11-01","o":129,"h":130.48,"l":127.59,"c":129.75,"v":2992500},{"d":"2023-11-02","o":135.24,"h":137.99,"l":129.48,"c":131.36,"v":3689200},{"d":"2023-11-03","o":132.17,"h":133.32,"l":131.42,"c":131.73,"v":2006600},{"d":"2023-11-06","o":131.8,"h":132.3,"l":129.47,"c":130.52,"v":1266100},{"d":"2023-11-07","o":130.52,"h":130.62,"l":128.92,"c":129.66,"v":1353100},{"d":"2023-11-08","o":129.42,"h":129.78,"l":127.93,"c":129.28,"v":795700},{"d":"2023-11-09","o":129.46,"h":129.85,"l":128.62,"c":128.99,"v":1133600},{"d":"2023-11-10","o":129.51,"h":130.43,"l":128.33,"c":130.32,"v":818100},{"d":"2023-11-13","o":130.67,"h":131.12,"l":129.17,"c":129.85,"v":1133100},{"d":"2023-11-14","o":129.92,"h":132.31,"l":129.18,"c":131.65,"v":1091300},{"d":"2023-11-15","o":131.56,"h":132.84,"l":130.77,"c":131.57,"v":1279400},{"d":"2023-11-16","o":131.99,"h":135.3,"l":131.65,"c":134.75,"v":2361000},{"d":"2023-11-17","o":135,"h":135.68,"l":133.3,"c":134.19,"v":1125500},{"d":"2023-11-20","o":133.21,"h":134.88,"l":132.74,"c":134.64,"v":1205600},{"d":"2023-11-21","o":135.01,"h":135.73,"l":134.39,"c":134.96,"v":1119900},{"d":"2023-11-22","o":135.38,"h":136.62,"l":134.77,"c":136.09,"v":1034300},{"d":"2023-11-24","o":136.2,"h":136.97,"l":135.86,"c":136.61,"v":443200},{"d":"2023-11-27","o":136.45,"h":137.82,"l":136.28,"c":137.47,"v":1167700},{"d":"2023-11-28","o":137.38,"h":137.4,"l":135.92,"c":136.43,"v":754300},{"d":"2023-11-29","o":135.46,"h":136.35,"l":134.6,"c":135.49,"v":1041400},{"d":"2023-11-30","o":134.97,"h":137.99,"l":134.97,"c":137.87,"v":2574300},{"d":"2023-12-01","o":136.94,"h":138,"l":136.53,"c":137.68,"v":1033500},{"d":"2023-12-04","o":136.89,"h":139.71,"l":136.57,"c":138.64,"v":1320600},{"d":"2023-12-05","o":138.7,"h":139.68,"l":137.48,"c":138.68,"v":1504400},{"d":"2023-12-06","o":138.82,"h":139.98,"l":138.19,"c":138.49,"v":1008100},{"d":"2023-12-07","o":138.82,"h":139.9,"l":138.02,"c":139.02,"v":1685800},{"d":"2023-12-08","o":139.78,"h":139.98,"l":138.56,"c":139.32,"v":806300},{"d":"2023-12-11","o":140.99,"h":144.99,"l":140,"c":143.07,"v":2447900},{"d":"2023-12-12","o":143,"h":144.52,"l":142.08,"c":144.36,"v":1809500},{"d":"2023-12-13","o":143.74,"h":144.56,"l":143.06,"c":144.35,"v":1397500},{"d":"2023-12-14","o":143.95,"h":144.09,"l":139.02,"c":139.24,"v":2535500},{"d":"2023-12-15","o":138.11,"h":141.95,"l":138,"c":139.06,"v":3198700},{"d":"2023-12-18","o":139.1,"h":139.64,"l":137.7,"c":138.75,"v":1612600},{"d":"2023-12-19","o":138.75,"h":138.87,"l":137.68,"c":138.25,"v":1738300},{"d":"2023-12-20","o":137.48,"h":137.87,"l":135.55,"c":135.62,"v":1508700},{"d":"2023-12-21","o":135.7,"h":135.92,"l":134.17,"c":135.4,"v":1511800},{"d":"2023-12-22","o":135.85,"h":137.68,"l":135.29,"c":137.4,"v":1227300},{"d":"2023-12-26","o":137.4,"h":138.69,"l":137.07,"c":138.08,"v":704800},{"d":"2023-12-27","o":137.6,"h":138.42,"l":137.43,"c":138.39,"v":714400},{"d":"2023-12-28","o":138.07,"h":139.87,"l":138.07,"c":139.82,"v":900500},{"d":"2023-12-29","o":139.83,"h":140.39,"l":139.41,"c":139.98,"v":723400},{"d":"2024-01-02","o":140.33,"h":143.91,"l":140.33,"c":143.81,"v":2263600},{"d":"2024-01-03","o":144.08,"h":145.45,"l":143.8,"c":145,"v":1701200},{"d":"2024-01-04","o":147.08,"h":151.46,"l":147.08,"c":148.5,"v":3176500},{"d":"2024-01-05","o":149.34,"h":150.22,"l":147.6,"c":149.98,"v":1551200},{"d":"2024-01-08","o":149.94,"h":150.79,"l":148.58,"c":149.38,"v":2398600},{"d":"2024-01-09","o":150.25,"h":151.36,"l":148.66,"c":150.98,"v":1599700},{"d":"2024-01-10","o":151.05,"h":152,"l":149.91,"c":150.31,"v":1335100},{"d":"2024-01-11","o":149.86,"h":150.6,"l":148.23,"c":150.37,"v":1532400},{"d":"2024-01-12","o":151,"h":151.2,"l":148.86,"c":151.03,"v":1115400},{"d":"2024-01-16","o":151.43,"h":152.4,"l":150.44,"c":151.5,"v":1187500},{"d":"2024-01-17","o":151.56,"h":153.88,"l":150.97,"c":152.55,"v":1615300},{"d":"2024-01-18","o":151.78,"h":153.3,"l":150.17,"c":152.92,"v":1573700},{"d":"2024-01-19","o":155,"h":156.52,"l":154.13,"c":154.88,"v":1989700},{"d":"2024-01-22","o":155.43,"h":156.32,"l":155.17,"c":155.39,"v":940600},{"d":"2024-01-23","o":155.39,"h":156.79,"l":153.84,"c":154.11,"v":1140700},{"d":"2024-01-24","o":155.63,"h":159.6,"l":155.57,"c":157.42,"v":2374600},{"d":"2024-01-25","o":158.39,"h":159.36,"l":156.93,"c":159.06,"v":1253300},{"d":"2024-01-26","o":158.88,"h":159.02,"l":157.89,"c":158.37,"v":1034900},{"d":"2024-01-29","o":157.28,"h":158.12,"l":155.73,"c":156.06,"v":1277000},{"d":"2024-01-30","o":155.96,"h":156.85,"l":154.97,"c":156.49,"v":1135500},{"d":"2024-01-31","o":156.85,"h":157.29,"l":154.99,"c":155.25,"v":1349800},{"d":"2024-02-01","o":154.34,"h":156.53,"l":153.42,"c":156.19,"v":1005100},{"d":"2024-02-02","o":156.99,"h":158.2,"l":156.62,"c":157.37,"v":1088300},{"d":"2024-02-05","o":156.46,"h":157.44,"l":155.69,"c":156.83,"v":1331400},{"d":"2024-02-06","o":156.45,"h":157.85,"l":156.02,"c":157.35,"v":965300},{"d":"2024-02-07","o":157.7,"h":159.33,"l":157.54,"c":158.6,"v":1871300},{"d":"2024-02-08","o":163,"h":168.05,"l":159.95,"c":161.75,"v":3791900},{"d":"2024-02-09","o":160.35,"h":160.59,"l":158.53,"c":160.03,"v":1563900},{"d":"2024-02-12","o":160.79,"h":160.99,"l":158.91,"c":159.32,"v":1196300},{"d":"2024-02-13","o":160.83,"h":160.83,"l":157.13,"c":158.58,"v":1383300},{"d":"2024-02-14","o":159.17,"h":161.76,"l":157.95,"c":161.39,"v":1467600},{"d":"2024-02-15","o":162.23,"h":162.61,"l":160.14,"c":161.89,"v":1757300},{"d":"2024-02-16","o":162,"h":164.43,"l":161.5,"c":161.78,"v":1777700},{"d":"2024-02-20","o":161.5,"h":162.95,"l":159.63,"c":159.72,"v":1740600},{"d":"2024-02-21","o":160.3,"h":161.11,"l":158.18,"c":159.17,"v":1977700},{"d":"2024-02-22","o":159.17,"h":160.99,"l":156.45,"c":160.19,"v":1851600},{"d":"2024-02-23","o":160.16,"h":161.2,"l":158.87,"c":159.13,"v":1636300},{"d":"2024-02-26","o":159.43,"h":160.69,"l":158.81,"c":159.8,"v":1311900},{"d":"2024-02-27","o":159.44,"h":160.17,"l":158.26,"c":159.54,"v":1270600},{"d":"2024-02-28","o":159.56,"h":160.96,"l":159.56,"c":160.59,"v":1083500},{"d":"2024-02-29","o":160.89,"h":160.89,"l":158.3,"c":159.52,"v":2637200},{"d":"2024-03-01","o":158.46,"h":158.8,"l":154.62,"c":155.15,"v":2931100},{"d":"2024-03-04","o":154.32,"h":156.45,"l":153.87,"c":156.38,"v":1661800},{"d":"2024-03-05","o":156.43,"h":157.92,"l":155.99,"c":156.77,"v":1356500},{"d":"2024-03-06","o":156.41,"h":157.21,"l":154.76,"c":157.04,"v":1804100},{"d":"2024-03-07","o":156.98,"h":157.1,"l":155.4,"c":156.64,"v":1316700},{"d":"2024-03-08","o":156.17,"h":157.43,"l":155.59,"c":156.92,"v":1145300},{"d":"2024-03-11","o":156.57,"h":159.98,"l":156.45,"c":159.94,"v":1582100},{"d":"2024-03-12","o":160,"h":160.7,"l":158.02,"c":159.6,"v":1798600},{"d":"2024-03-13","o":160.12,"h":160.49,"l":158.54,"c":160.08,"v":1457600},{"d":"2024-03-14","o":159.76,"h":160.56,"l":158.12,"c":159.38,"v":1596700},{"d":"2024-03-15","o":157.86,"h":162.71,"l":157.46,"c":162.2,"v":9247300},{"d":"2024-03-18","o":161.33,"h":163.33,"l":160.83,"c":163.01,"v":1525800},{"d":"2024-03-19","o":164.1,"h":164.3,"l":161.27,"c":162.36,"v":1994900},{"d":"2024-03-20","o":162.11,"h":162.86,"l":160.52,"c":161.17,"v":1548400},{"d":"2024-03-21","o":160.11,"h":162.73,"l":159.71,"c":162.17,"v":1954600},{"d":"2024-03-22","o":163,"h":165.57,"l":162.5,"c":165.25,"v":1572500},{"d":"2024-03-25","o":166.52,"h":169.66,"l":166.22,"c":168.97,"v":2459700},{"d":"2024-03-26","o":169.37,"h":171.61,"l":169.13,"c":170.81,"v":1704600},{"d":"2024-03-27","o":171.08,"h":171.6,"l":168.45,"c":169.84,"v":1469600},{"d":"2024-03-28","o":172.03,"h":173.47,"l":171.1,"c":173.01,"v":1735800},{"d":"2024-04-01","o":173.08,"h":173.5,"l":171.29,"c":172.57,"v":1397800},{"d":"2024-04-02","o":173.01,"h":173.77,"l":171.93,"c":172.54,"v":1503100},{"d":"2024-04-03","o":172.64,"h":173.8,"l":172.3,"c":173.42,"v":930300},{"d":"2024-04-04","o":174.05,"h":174.57,"l":170.39,"c":171.23,"v":1242300},{"d":"2024-04-05","o":171.93,"h":173.46,"l":171.25,"c":172.82,"v":999000},{"d":"2024-04-08","o":173.31,"h":173.59,"l":172,"c":172.36,"v":1004400},{"d":"2024-04-09","o":172.44,"h":172.92,"l":166.93,"c":168.33,"v":1218600},{"d":"2024-04-10","o":167.72,"h":170,"l":167.08,"c":169.75,"v":1288100},{"d":"2024-04-11","o":168.88,"h":168.88,"l":165.53,"c":165.61,"v":1270300},{"d":"2024-04-12","o":166,"h":168.99,"l":165.87,"c":166.81,"v":1711200},{"d":"2024-04-15","o":168.78,"h":168.86,"l":165.47,"c":165.76,"v":1127000},{"d":"2024-04-16","o":166.41,"h":166.72,"l":164.08,"c":164.21,"v":974800},{"d":"2024-04-17","o":162.27,"h":164.01,"l":161.06,"c":162.92,"v":1581500},{"d":"2024-04-18","o":165.1,"h":169.53,"l":164.68,"c":169.11,"v":2068300},{"d":"2024-04-19","o":170.01,"h":173.85,"l":169.77,"c":172.96,"v":2368200},{"d":"2024-04-22","o":173.16,"h":176.12,"l":172.41,"c":175.41,"v":1698300},{"d":"2024-04-23","o":176.15,"h":176.93,"l":174.67,"c":175.28,"v":1410800},{"d":"2024-04-24","o":174.85,"h":174.85,"l":171.32,"c":172.27,"v":1772400},{"d":"2024-04-25","o":172.3,"h":173.08,"l":171.29,"c":172.34,"v":1161200},{"d":"2024-04-26","o":170.75,"h":170.92,"l":168.03,"c":170.07,"v":1279000},{"d":"2024-04-29","o":170.61,"h":170.78,"l":169.05,"c":169.58,"v":1238400},{"d":"2024-04-30","o":169.74,"h":170.68,"l":168.54,"c":170.06,"v":1124600},{"d":"2024-05-01","o":170.06,"h":173.79,"l":170.06,"c":171.56,"v":1693800},{"d":"2024-05-02","o":176,"h":177.37,"l":168.29,"c":169.18,"v":3182100},{"d":"2024-05-03","o":167.96,"h":169.06,"l":165.24,"c":168.18,"v":1668300},{"d":"2024-05-06","o":169.52,"h":170.86,"l":168.85,"c":170.08,"v":1183300},{"d":"2024-05-07","o":170.35,"h":170.74,"l":167.8,"c":168.19,"v":1743400},{"d":"2024-05-08","o":168.94,"h":171.16,"l":168.94,"c":170.28,"v":1295200},{"d":"2024-05-09","o":169.78,"h":171.68,"l":169.39,"c":171.46,"v":986300},{"d":"2024-05-10","o":172.2,"h":173.03,"l":171.32,"c":172.71,"v":901000},{"d":"2024-05-13","o":172.91,"h":173.76,"l":169.66,"c":169.88,"v":1096000},{"d":"2024-05-14","o":170.4,"h":170.86,"l":168.65,"c":169.08,"v":1135200},{"d":"2024-05-15","o":167.69,"h":169.24,"l":165.1,"c":166.27,"v":1482300},{"d":"2024-05-16","o":167.65,"h":169.66,"l":167.13,"c":169.08,"v":1173700},{"d":"2024-05-17","o":170.55,"h":170.7,"l":168.96,"c":169.51,"v":988200},{"d":"2024-05-20","o":169.51,"h":169.75,"l":167.56,"c":167.86,"v":823400},{"d":"2024-05-21","o":168.32,"h":170.05,"l":167.84,"c":168.19,"v":1901000},{"d":"2024-05-22","o":168.15,"h":168.99,"l":165.09,"c":166.17,"v":1144600},{"d":"2024-05-23","o":165,"h":165.85,"l":163.51,"c":164,"v":2039800},{"d":"2024-05-24","o":164.5,"h":164.98,"l":164,"c":164.84,"v":988500},{"d":"2024-05-28","o":164.36,"h":165.24,"l":162.81,"c":164.67,"v":1460200},{"d":"2024-05-29","o":164.31,"h":164.56,"l":162.92,"c":163.5,"v":827900},{"d":"2024-05-30","o":163.22,"h":165.22,"l":162.55,"c":164.98,"v":1366200},{"d":"2024-05-31","o":164.57,"h":167.77,"l":164.29,"c":167.52,"v":2329200},{"d":"2024-06-03","o":166.88,"h":167.71,"l":162.72,"c":164.12,"v":1503800},{"d":"2024-06-04","o":163.17,"h":164.6,"l":162.23,"c":163.42,"v":1680300},{"d":"2024-06-05","o":163.51,"h":164.41,"l":160.84,"c":163.3,"v":1181700},{"d":"2024-06-06","o":163.53,"h":164.53,"l":161.94,"c":163.12,"v":942100},{"d":"2024-06-07","o":163.99,"h":166.34,"l":163.14,"c":165.06,"v":1351800},{"d":"2024-06-10","o":165.01,"h":165.07,"l":162.95,"c":163.81,"v":818900},{"d":"2024-06-11","o":163.54,"h":163.54,"l":161.19,"c":161.6,"v":1111100},{"d":"2024-06-12","o":161,"h":163.3,"l":159.84,"c":160.63,"v":1280700},{"d":"2024-06-13","o":160.6,"h":160.91,"l":158.43,"c":160.83,"v":1188100},{"d":"2024-06-14","o":158.45,"h":159.28,"l":156.76,"c":157.07,"v":1986600},{"d":"2024-06-17","o":157.53,"h":158.75,"l":156.66,"c":158.74,"v":2557800},{"d":"2024-06-18","o":157.28,"h":161.84,"l":156.87,"c":160.06,"v":1920000},{"d":"2024-06-20","o":164.17,"h":164.55,"l":160.28,"c":162.59,"v":1909800},{"d":"2024-06-21","o":161.05,"h":161.05,"l":158.68,"c":160.51,"v":2016600},{"d":"2024-06-24","o":160.67,"h":164.1,"l":160.55,"c":162.41,"v":1301700},{"d":"2024-06-25","o":162.9,"h":163.04,"l":160.45,"c":161.34,"v":1165000},{"d":"2024-06-26","o":160.91,"h":160.91,"l":157.48,"c":158.36,"v":1196900},{"d":"2024-06-27","o":158.71,"h":160.15,"l":157.89,"c":160.01,"v":1222200},{"d":"2024-06-28","o":160.25,"h":160.96,"l":158.57,"c":159.66,"v":2576300},{"d":"2024-07-01","o":161.34,"h":161.74,"l":159.6,"c":160.54,"v":1187300},{"d":"2024-07-02","o":159.29,"h":160.22,"l":158.27,"c":160.18,"v":1245800},{"d":"2024-07-03","o":159.9,"h":160.74,"l":158.77,"c":159.44,"v":701200},{"d":"2024-07-05","o":159.19,"h":159.19,"l":157.5,"c":158.43,"v":920100},{"d":"2024-07-08","o":158.88,"h":160.59,"l":158.39,"c":159.54,"v":1278700},{"d":"2024-07-09","o":159.18,"h":160.9,"l":158.54,"c":158.72,"v":1050900},{"d":"2024-07-10","o":159.29,"h":160.43,"l":158.18,"c":159.97,"v":1172700},{"d":"2024-07-11","o":159.44,"h":162.16,"l":158.04,"c":162.04,"v":1085300},{"d":"2024-07-12","o":162.5,"h":164.26,"l":161.82,"c":163.69,"v":1097000},{"d":"2024-07-15","o":164.25,"h":167.22,"l":164.05,"c":166.91,"v":1259900},{"d":"2024-07-16","o":168.07,"h":169.23,"l":166.88,"c":167.81,"v":1307200},{"d":"2024-07-17","o":168.64,"h":171.04,"l":168.64,"c":170.7,"v":1079000},{"d":"2024-07-18","o":173.5,"h":179.93,"l":173.07,"c":176.69,"v":2535100},{"d":"2024-07-19","o":177.54,"h":177.54,"l":174.03,"c":174.38,"v":1239500},{"d":"2024-07-22","o":175.5,"h":175.71,"l":174.01,"c":174.83,"v":960700},{"d":"2024-07-23","o":174.51,"h":175.89,"l":173.39,"c":173.6,"v":903500},{"d":"2024-07-24","o":174.62,"h":176.44,"l":172.25,"c":172.34,"v":1232700},{"d":"2024-07-25","o":172.89,"h":176.22,"l":162.27,"c":165.4,"v":3802300},{"d":"2024-07-26","o":166.46,"h":171.18,"l":166.46,"c":169.17,"v":1913700},{"d":"2024-07-29","o":169.48,"h":171.28,"l":168.29,"c":169.23,"v":1471600},{"d":"2024-07-30","o":169.99,"h":173.91,"l":169.99,"c":173.59,"v":1172900},{"d":"2024-07-31","o":172.96,"h":173.61,"l":171,"c":171.12,"v":1194200},{"d":"2024-08-01","o":174.5,"h":180.87,"l":173,"c":177.38,"v":2443500},{"d":"2024-08-02","o":176.52,"h":179.96,"l":173.89,"c":176.82,"v":1699600},{"d":"2024-08-05","o":176.85,"h":176.85,"l":168.36,"c":169.02,"v":1922600},{"d":"2024-08-06","o":169.28,"h":172.22,"l":169.21,"c":169.79,"v":2327900},{"d":"2024-08-07","o":170.47,"h":174.75,"l":170.15,"c":170.67,"v":1155000},{"d":"2024-08-08","o":169.94,"h":171.58,"l":169.2,"c":170.52,"v":1006800},{"d":"2024-08-09","o":170.67,"h":171.67,"l":170.14,"c":171.03,"v":1000100},{"d":"2024-08-12","o":172.84,"h":173.03,"l":170.54,"c":171.36,"v":1026100},{"d":"2024-08-13","o":171.58,"h":173.43,"l":169.95,"c":171.96,"v":1066500},{"d":"2024-08-14","o":176,"h":181.34,"l":175.76,"c":180.95,"v":2231000},{"d":"2024-08-15","o":182.88,"h":184.31,"l":177.6,"c":178.11,"v":2263300},{"d":"2024-08-16","o":178.54,"h":180.18,"l":176.9,"c":179.64,"v":1236000},{"d":"2024-08-19","o":179.04,"h":180.84,"l":179.04,"c":180.62,"v":1039000},{"d":"2024-08-20","o":180.74,"h":181.15,"l":179.4,"c":180.41,"v":1261500},{"d":"2024-08-21","o":181.56,"h":182.27,"l":178.34,"c":178.84,"v":1866000},{"d":"2024-08-22","o":179.41,"h":181.3,"l":178.35,"c":181.23,"v":2559700},{"d":"2024-08-23","o":181.85,"h":181.88,"l":179.01,"c":180.51,"v":1527500},{"d":"2024-08-26","o":180.45,"h":184.01,"l":180.15,"c":183.09,"v":1858100},{"d":"2024-08-27","o":183.6,"h":185.52,"l":183.01,"c":185.14,"v":1204400},{"d":"2024-08-28","o":185.28,"h":187.6,"l":184.74,"c":187.06,"v":1569700},{"d":"2024-08-29","o":186.8,"h":188.8,"l":185.52,"c":188.35,"v":1397700},{"d":"2024-08-30","o":187.46,"h":189.26,"l":186.82,"c":188.94,"v":1430400},{"d":"2024-09-03","o":190,"h":191.33,"l":188.87,"c":189.2,"v":2314600},{"d":"2024-09-04","o":190.71,"h":190.75,"l":188.17,"c":189.87,"v":1212700},{"d":"2024-09-05","o":190.17,"h":190.17,"l":183.83,"c":185.76,"v":1723700},{"d":"2024-09-06","o":187.64,"h":188.44,"l":184.35,"c":185.36,"v":1687600},{"d":"2024-09-09","o":186.42,"h":189.05,"l":185.49,"c":187.2,"v":1274300},{"d":"2024-09-10","o":187.69,"h":188.17,"l":184.33,"c":184.87,"v":1298100},{"d":"2024-09-11","o":184.46,"h":184.99,"l":181.09,"c":184.39,"v":1765600},{"d":"2024-09-12","o":183.76,"h":186.39,"l":182.97,"c":186.1,"v":994200},{"d":"2024-09-13","o":187.5,"h":188.64,"l":186.62,"c":188.3,"v":1058500},{"d":"2024-09-16","o":189.6,"h":191.3,"l":188.5,"c":190.56,"v":994900},{"d":"2024-09-17","o":190.4,"h":191.18,"l":187.42,"c":190.26,"v":948800},{"d":"2024-09-18","o":190.24,"h":191.56,"l":189.43,"c":191.01,"v":1235400},{"d":"2024-09-19","o":191.5,"h":192.5,"l":187.3,"c":190.68,"v":1594900},{"d":"2024-09-20","o":191.1,"h":193.19,"l":190.14,"c":191,"v":4397100},{"d":"2024-09-23","o":191.64,"h":193.97,"l":191.47,"c":192.89,"v":1712000},{"d":"2024-09-24","o":193,"h":193,"l":190.54,"c":191.82,"v":1339700},{"d":"2024-09-25","o":192.58,"h":192.97,"l":189.7,"c":190,"v":1234900},{"d":"2024-09-26","o":189.16,"h":190.93,"l":188,"c":188.69,"v":835700},{"d":"2024-09-27","o":188,"h":189.52,"l":188,"c":188.36,"v":890700},{"d":"2024-09-30","o":189,"h":189.88,"l":186,"c":189.65,"v":1024500},{"d":"2024-10-01","o":189.22,"h":191.56,"l":188,"c":189.88,"v":1142500},{"d":"2024-10-02","o":189.57,"h":190.87,"l":189.38,"c":190.22,"v":729700},{"d":"2024-10-03","o":190.33,"h":190.51,"l":187.06,"c":187.84,"v":1295500},{"d":"2024-10-04","o":187.38,"h":190.79,"l":187.16,"c":190.57,"v":704700},{"d":"2024-10-07","o":189.95,"h":190.07,"l":179.05,"c":181.25,"v":2924000},{"d":"2024-10-08","o":182.24,"h":183.91,"l":181.64,"c":182.87,"v":1167900},{"d":"2024-10-09","o":182.04,"h":185.67,"l":181.03,"c":184.91,"v":1003200},{"d":"2024-10-10","o":191.76,"h":191.76,"l":185.1,"c":185.79,"v":1271600},{"d":"2024-10-11","o":187.6,"h":188.68,"l":186.36,"c":188.28,"v":1240600},{"d":"2024-10-14","o":188.31,"h":191.19,"l":186.97,"c":190.53,"v":1200100},{"d":"2024-10-15","o":191.98,"h":195.87,"l":190.98,"c":193.01,"v":2423500},{"d":"2024-10-16","o":192.2,"h":195.87,"l":192.2,"c":195.65,"v":1459200},{"d":"2024-10-17","o":197.5,"h":198.79,"l":193.59,"c":195.51,"v":1918200},{"d":"2024-10-18","o":194.82,"h":195.72,"l":193.52,"c":195.37,"v":1051600},{"d":"2024-10-21","o":194.95,"h":195.28,"l":192.42,"c":192.64,"v":1163200},{"d":"2024-10-22","o":191.69,"h":193.13,"l":190.32,"c":192.78,"v":777700},{"d":"2024-10-23","o":192.01,"h":193.8,"l":191.47,"c":192.78,"v":1166600},{"d":"2024-10-24","o":193.41,"h":194.46,"l":191.6,"c":192,"v":977700},{"d":"2024-10-25","o":192,"h":193.12,"l":187.94,"c":188.12,"v":1154000},{"d":"2024-10-28","o":189,"h":189.94,"l":188.25,"c":189.21,"v":1778300},{"d":"2024-10-29","o":189.14,"h":189.63,"l":186.46,"c":186.57,"v":1207200},{"d":"2024-10-30","o":187.39,"h":189.76,"l":187.39,"c":189.44,"v":1469100},{"d":"2024-10-31","o":195,"h":195.1,"l":185.62,"c":186.52,"v":3914800},{"d":"2024-11-01","o":186.15,"h":187.53,"l":183.75,"c":184.15,"v":1533700},{"d":"2024-11-04","o":185.18,"h":185.18,"l":182.01,"c":182.37,"v":1431200},{"d":"2024-11-05","o":182.53,"h":185.49,"l":181.24,"c":185.06,"v":1626500},{"d":"2024-11-06","o":195.19,"h":195.19,"l":186.94,"c":188.79,"v":2349500},{"d":"2024-11-07","o":189.6,"h":191.2,"l":186.86,"c":190.55,"v":1282300},{"d":"2024-11-08","o":193.51,"h":198.56,"l":191.75,"c":196.9,"v":2018600},{"d":"2024-11-11","o":197.99,"h":201,"l":197.17,"c":197.52,"v":1339700},{"d":"2024-11-12","o":197.63,"h":199.22,"l":196.57,"c":198.1,"v":959600},{"d":"2024-11-13","o":198,"h":199.75,"l":196.99,"c":197.3,"v":1128100},{"d":"2024-11-14","o":196.72,"h":197.91,"l":194.96,"c":195.78,"v":953100},{"d":"2024-11-15","o":196.02,"h":198.42,"l":196.02,"c":196.88,"v":1397400},{"d":"2024-11-18","o":196.62,"h":200.07,"l":196.38,"c":199.97,"v":1108700},{"d":"2024-11-19","o":198.89,"h":199.5,"l":196.35,"c":196.6,"v":1134400},{"d":"2024-11-20","o":197.7,"h":198.63,"l":196.14,"c":197.29,"v":983200},{"d":"2024-11-21","o":199.64,"h":203.54,"l":197.88,"c":203.48,"v":2437200},{"d":"2024-11-22","o":202.85,"h":205.35,"l":202.21,"c":203.8,"v":2346300},{"d":"2024-11-25","o":202.84,"h":205.18,"l":201.78,"c":202.03,"v":4504400},{"d":"2024-11-26","o":204.38,"h":208.23,"l":202.39,"c":207.87,"v":2010500},{"d":"2024-11-27","o":207.75,"h":209.88,"l":206.63,"c":208.2,"v":1429600},{"d":"2024-11-29","o":207.88,"h":208.72,"l":207.03,"c":207.39,"v":698700},{"d":"2024-12-02","o":207.81,"h":208.31,"l":204.26,"c":204.39,"v":1282900},{"d":"2024-12-03","o":205.28,"h":205.51,"l":202.59,"c":203.4,"v":1277300},{"d":"2024-12-04","o":203.18,"h":205.83,"l":202.04,"c":204.95,"v":1360900},{"d":"2024-12-05","o":205.75,"h":206.89,"l":204.11,"c":204.23,"v":1165000},{"d":"2024-12-06","o":203.28,"h":204.89,"l":201.54,"c":203.64,"v":1050700},{"d":"2024-12-09","o":202.71,"h":204.42,"l":198.9,"c":199.04,"v":2307200},{"d":"2024-12-10","o":199.45,"h":199.69,"l":194.8,"c":195.06,"v":1667300},{"d":"2024-12-11","o":195.11,"h":196.07,"l":191.14,"c":193.3,"v":1541400},{"d":"2024-12-12","o":194.52,"h":195.13,"l":191.94,"c":192.3,"v":1113000},{"d":"2024-12-13","o":193.82,"h":197.69,"l":193.63,"c":196.26,"v":1803000},{"d":"2024-12-16","o":197.01,"h":198.6,"l":194.88,"c":195.02,"v":1409100},{"d":"2024-12-17","o":194.16,"h":194.51,"l":191.63,"c":193.4,"v":1324400},{"d":"2024-12-18","o":192.49,"h":193.69,"l":189.09,"c":189.25,"v":1378400},{"d":"2024-12-19","o":189.66,"h":192.13,"l":188.38,"c":189.79,"v":1478500},{"d":"2024-12-20","o":188.43,"h":194.92,"l":187.41,"c":193.56,"v":2351800},{"d":"2024-12-23","o":192.55,"h":193.84,"l":191.7,"c":193.63,"v":1336100},{"d":"2024-12-24","o":193.87,"h":195.82,"l":192.92,"c":195.52,"v":453200},{"d":"2024-12-26","o":195.46,"h":195.92,"l":194.52,"c":195.62,"v":563300},{"d":"2024-12-27","o":194.16,"h":195.79,"l":192.59,"c":193.8,"v":1094400},{"d":"2024-12-30","o":192.85,"h":193.13,"l":189.76,"c":192.55,"v":1041700},{"d":"2024-12-31","o":192.53,"h":193.4,"l":191.8,"c":192.79,"v":758000},{"d":"2025-01-02","o":193.03,"h":193.76,"l":190.42,"c":191.95,"v":1721900},{"d":"2025-01-03","o":192.72,"h":193.5,"l":190.84,"c":191.45,"v":1431600},{"d":"2025-01-06","o":191.62,"h":192.55,"l":185.35,"c":185.91,"v":2622900},{"d":"2025-01-07","o":186.09,"h":187.6,"l":184.19,"c":186.04,"v":2265500},{"d":"2025-01-08","o":188.72,"h":191.84,"l":185.02,"c":191.8,"v":2401700},{"d":"2025-01-10","o":188.62,"h":190.75,"l":176.46,"c":180.99,"v":4642100},{"d":"2025-01-13","o":178.4,"h":184.35,"l":178.13,"c":182.54,"v":2381500},{"d":"2025-01-14","o":183.29,"h":187.07,"l":181.94,"c":186.81,"v":1554500},{"d":"2025-01-15","o":189,"h":190.16,"l":186.95,"c":188.03,"v":1672300},{"d":"2025-01-16","o":188.41,"h":191.96,"l":187.78,"c":191.1,"v":1502000},{"d":"2025-01-17","o":191.31,"h":192.89,"l":188.63,"c":188.9,"v":1519000},{"d":"2025-01-21","o":190.23,"h":193.32,"l":189.51,"c":189.75,"v":1609200},{"d":"2025-01-22","o":191.02,"h":191.89,"l":184.9,"c":185.25,"v":1856800},{"d":"2025-01-23","o":185.25,"h":188.02,"l":184.21,"c":184.66,"v":2241700},{"d":"2025-01-24","o":184.55,"h":186.5,"l":183.9,"c":186.07,"v":1215500},{"d":"2025-01-27","o":187.32,"h":193.27,"l":187.21,"c":193.19,"v":1518700},{"d":"2025-01-28","o":192.08,"h":192.92,"l":190.23,"c":190.96,"v":875600},{"d":"2025-01-29","o":189.97,"h":192.95,"l":189.81,"c":190.81,"v":724800},{"d":"2025-01-30","o":192.82,"h":194.41,"l":191.79,"c":193.83,"v":879600},{"d":"2025-01-31","o":194,"h":194.58,"l":192.28,"c":192.33,"v":1619400},{"d":"2025-02-03","o":190.88,"h":192.77,"l":187.49,"c":191.98,"v":1223700},{"d":"2025-02-04","o":191.18,"h":193.48,"l":190.48,"c":190.87,"v":1109100},{"d":"2025-02-05","o":193.33,"h":193.33,"l":190.92,"c":193.01,"v":1288600},{"d":"2025-02-06","o":195,"h":199.04,"l":189.91,"c":191.88,"v":2641200},{"d":"2025-02-07","o":192,"h":192.76,"l":188.03,"c":190.24,"v":1928100},{"d":"2025-02-10","o":189.73,"h":190.15,"l":185.53,"c":186.58,"v":1544200},{"d":"2025-02-11","o":186.9,"h":190.86,"l":184.74,"c":189.43,"v":1374600},{"d":"2025-02-12","o":188.09,"h":189.46,"l":186.03,"c":189.33,"v":2641300},{"d":"2025-02-13","o":190,"h":193.08,"l":188.21,"c":192.77,"v":1889100},{"d":"2025-02-14","o":192.11,"h":192.69,"l":185.8,"c":187.63,"v":3917900},{"d":"2025-02-18","o":188.24,"h":190.85,"l":187.73,"c":188.95,"v":3622000},{"d":"2025-02-19","o":188.7,"h":191.79,"l":187.98,"c":191.6,"v":1142800},{"d":"2025-02-20","o":190,"h":190.49,"l":185.6,"c":189.18,"v":1382200},{"d":"2025-02-21","o":188.93,"h":189.75,"l":185.4,"c":185.66,"v":1428000},{"d":"2025-02-24","o":186.64,"h":190.3,"l":186.49,"c":188.75,"v":2009400},{"d":"2025-02-25","o":190.25,"h":191.42,"l":188.92,"c":190.48,"v":912200},{"d":"2025-02-26","o":190.11,"h":190.95,"l":187.55,"c":188.43,"v":1269200},{"d":"2025-02-27","o":190.47,"h":195.18,"l":189.39,"c":195.06,"v":1397600},{"d":"2025-02-28","o":196.94,"h":199.94,"l":195.67,"c":199.15,"v":3365900},{"d":"2025-03-03","o":199.53,"h":203.3,"l":199.53,"c":202.06,"v":1775200},{"d":"2025-03-04","o":202.26,"h":202.5,"l":198.42,"c":199.03,"v":2513400},{"d":"2025-03-05","o":200.95,"h":201.49,"l":196.93,"c":199.56,"v":1598200},{"d":"2025-03-06","o":198.15,"h":198.54,"l":195.54,"c":197.43,"v":1460100},{"d":"2025-03-07","o":197.3,"h":201.42,"l":195.78,"c":200.73,"v":1957900},{"d":"2025-03-10","o":198.63,"h":203.53,"l":197.32,"c":198.74,"v":2711800},{"d":"2025-03-11","o":198.49,"h":203.6,"l":194.16,"c":201.58,"v":3412600},{"d":"2025-03-12","o":201.21,"h":201.42,"l":192.83,"c":198.25,"v":2688800},{"d":"2025-03-13","o":199,"h":202.25,"l":199,"c":202,"v":1674200},{"d":"2025-03-14","o":202.65,"h":207.86,"l":201.25,"c":207.49,"v":2546000},{"d":"2025-03-17","o":206.12,"h":211.15,"l":205.71,"c":210.1,"v":3318900},{"d":"2025-03-18","o":209.46,"h":209.95,"l":204.97,"c":205.34,"v":1894300},{"d":"2025-03-19","o":204.57,"h":205.3,"l":202.8,"c":204.87,"v":1787800},{"d":"2025-03-20","o":207.14,"h":212.91,"l":207.14,"c":210.18,"v":2542700},{"d":"2025-03-21","o":208.46,"h":210.92,"l":205.51,"c":206.47,"v":2888200},{"d":"2025-03-24","o":207,"h":208.01,"l":205.73,"c":207.3,"v":1240800},{"d":"2025-03-25","o":207.85,"h":209.35,"l":206.11,"c":208.12,"v":1064600},{"d":"2025-03-26","o":209.32,"h":211.23,"l":208.03,"c":209.28,"v":1086700},{"d":"2025-03-27","o":210.62,"h":210.62,"l":207.5,"c":209.29,"v":1827500},{"d":"2025-03-28","o":209.84,"h":209.84,"l":204.8,"c":206.45,"v":2113400},{"d":"2025-03-31","o":206.04,"h":208.46,"l":205.09,"c":207.07,"v":1926300},{"d":"2025-04-01","o":207.79,"h":210.18,"l":206.36,"c":207.5,"v":1583600},{"d":"2025-04-02","o":206.64,"h":207.53,"l":203.77,"c":205.43,"v":1674700},{"d":"2025-04-03","o":202.47,"h":208.44,"l":202.28,"c":205.32,"v":2010700},{"d":"2025-04-04","o":202.35,"h":203.65,"l":186.23,"c":186.57,"v":3352200},{"d":"2025-04-07","o":183.2,"h":187.39,"l":176,"c":180.53,"v":4062000},{"d":"2025-04-08","o":186.81,"h":189.59,"l":180.81,"c":183.47,"v":3087000},{"d":"2025-04-09","o":180,"h":194.23,"l":180,"c":193,"v":2844000},{"d":"2025-04-10","o":191.81,"h":193.99,"l":186.63,"c":190.79,"v":1895500},{"d":"2025-04-11","o":189.42,"h":193.37,"l":187.03,"c":192.55,"v":1876900},{"d":"2025-04-14","o":194.22,"h":197.44,"l":193.37,"c":195.5,"v":1631900},{"d":"2025-04-15","o":196.21,"h":197.92,"l":194.34,"c":194.54,"v":1691600},{"d":"2025-04-16","o":196.08,"h":197.72,"l":192.92,"c":194.24,"v":1596100},{"d":"2025-04-17","o":195.8,"h":196.83,"l":193.16,"c":194.66,"v":1905800},{"d":"2025-04-21","o":192.06,"h":192.99,"l":184.62,"c":186.95,"v":1296100},{"d":"2025-04-22","o":190.42,"h":194.48,"l":188.95,"c":193.9,"v":1499300},{"d":"2025-04-23","o":194.7,"h":196.41,"l":192.85,"c":194.73,"v":1137700},{"d":"2025-04-24","o":193.9,"h":195.89,"l":192.34,"c":194.86,"v":914300},{"d":"2025-04-25","o":194.74,"h":194.86,"l":190.63,"c":192.91,"v":1156100},{"d":"2025-04-28","o":193.66,"h":195.63,"l":192.34,"c":195.41,"v":1504100},{"d":"2025-04-29","o":194.74,"h":199.35,"l":194.73,"c":198.79,"v":1462300},{"d":"2025-04-30","o":197.73,"h":198.61,"l":194.53,"c":198.39,"v":2307700},{"d":"2025-05-01","o":194.69,"h":198.38,"l":192.52,"c":197.24,"v":2985100},{"d":"2025-05-02","o":198.13,"h":200.76,"l":196.41,"c":199.3,"v":1508500},{"d":"2025-05-05","o":198.67,"h":201.49,"l":197.16,"c":200.25,"v":1292700},{"d":"2025-05-06","o":200,"h":202.59,"l":199.62,"c":202.06,"v":1119900},{"d":"2025-05-07","o":202.75,"h":204.56,"l":202.08,"c":204.07,"v":1170000},{"d":"2025-05-08","o":203.56,"h":206.11,"l":202.55,"c":202.62,"v":1185900},{"d":"2025-05-09","o":202.62,"h":203.28,"l":202.11,"c":202.64,"v":707200},{"d":"2025-05-12","o":203.5,"h":204.78,"l":199.35,"c":202.49,"v":1331600},{"d":"2025-05-13","o":202.79,"h":204.26,"l":201.3,"c":202.56,"v":1077500},{"d":"2025-05-14","o":203,"h":203,"l":197.43,"c":200.59,"v":1458800},{"d":"2025-05-15","o":201.59,"h":205.6,"l":200.85,"c":205.27,"v":1126000},{"d":"2025-05-16","o":205.63,"h":209.14,"l":204.68,"c":209.06,"v":1111000},{"d":"2025-05-19","o":209.27,"h":210.68,"l":208.36,"c":209.95,"v":1029900},{"d":"2025-05-20","o":209.03,"h":210.23,"l":207.95,"c":208.12,"v":1058600},{"d":"2025-05-21","o":207.29,"h":207.81,"l":204.47,"c":205.31,"v":1516000},{"d":"2025-05-22","o":205.45,"h":205.45,"l":200.5,"c":202.52,"v":1180000},{"d":"2025-05-23","o":202.52,"h":204.09,"l":201.42,"c":203.24,"v":821300},{"d":"2025-05-27","o":204.74,"h":207.4,"l":203.05,"c":207.25,"v":1095400},{"d":"2025-05-28","o":206.54,"h":207.87,"l":204.69,"c":204.93,"v":931100},{"d":"2025-05-29","o":204.96,"h":206.79,"l":204,"c":206.76,"v":839000},{"d":"2025-05-30","o":206.15,"h":210.39,"l":205,"c":209.87,"v":2491900},{"d":"2025-06-02","o":208.43,"h":212.67,"l":206.92,"c":212.64,"v":1567800},{"d":"2025-06-03","o":211.89,"h":213.18,"l":207.24,"c":211.26,"v":1263500},{"d":"2025-06-04","o":211.06,"h":212.45,"l":206.71,"c":206.79,"v":1346600},{"d":"2025-06-05","o":207.54,"h":207.54,"l":204.89,"c":206.65,"v":1000000},{"d":"2025-06-06","o":208.05,"h":209.19,"l":207.04,"c":208.06,"v":1174000},{"d":"2025-06-09","o":206.1,"h":206.96,"l":197.2,"c":200.77,"v":2427000},{"d":"2025-06-10","o":200.04,"h":200.2,"l":195.47,"c":196.4,"v":1303100},{"d":"2025-06-11","o":195.9,"h":197.12,"l":193.51,"c":196.18,"v":1904000},{"d":"2025-06-12","o":196.17,"h":200.49,"l":195.64,"c":200.32,"v":1088900},{"d":"2025-06-13","o":200.39,"h":201.67,"l":198.44,"c":198.92,"v":1330200},{"d":"2025-06-16","o":199.5,"h":201.85,"l":199.15,"c":199.61,"v":1199800},{"d":"2025-06-17","o":198.74,"h":199.37,"l":197,"c":198.19,"v":1060800},{"d":"2025-06-18","o":195.45,"h":196.73,"l":191,"c":195.67,"v":3093600},{"d":"2025-06-20","o":196.07,"h":198.41,"l":195.2,"c":195.33,"v":3101500},{"d":"2025-06-23","o":196.06,"h":198.43,"l":194.84,"c":198.33,"v":1448000},{"d":"2025-06-24","o":198.02,"h":198.02,"l":195.38,"c":196.05,"v":1771600},{"d":"2025-06-25","o":195,"h":195.75,"l":190.34,"c":190.94,"v":2291400},{"d":"2025-06-26","o":191.98,"h":194.45,"l":191.28,"c":194.15,"v":1611600},{"d":"2025-06-27","o":194.28,"h":196.17,"l":192.94,"c":195.76,"v":3249500},{"d":"2025-06-30","o":196.47,"h":201.93,"l":196.23,"c":201.31,"v":2385800},{"d":"2025-07-01","o":201.32,"h":201.99,"l":197.72,"c":200.14,"v":1533500},{"d":"2025-07-02","o":200.25,"h":200.25,"l":192.27,"c":194.69,"v":1516100},{"d":"2025-07-03","o":195.85,"h":198,"l":195.43,"c":198,"v":963000},{"d":"2025-07-07","o":197.39,"h":198.5,"l":193.57,"c":194.54,"v":1597800},{"d":"2025-07-08","o":193.2,"h":195.56,"l":192.3,"c":193.4,"v":2182200},{"d":"2025-07-09","o":194.5,"h":194.5,"l":192.22,"c":194.09,"v":1018300},{"d":"2025-07-10","o":193.79,"h":194.72,"l":192.61,"c":194.68,"v":1379200},{"d":"2025-07-11","o":193.83,"h":194.19,"l":192.34,"c":193.33,"v":1049200},{"d":"2025-07-14","o":192.57,"h":196.39,"l":192.5,"c":196.2,"v":1287100},{"d":"2025-07-15","o":195.11,"h":196.2,"l":191.48,"c":192.43,"v":1964400},{"d":"2025-07-16","o":193.79,"h":196.2,"l":193.18,"c":195.62,"v":1448200},{"d":"2025-07-17","o":193.26,"h":194.04,"l":189.1,"c":193.02,"v":2082100},{"d":"2025-07-18","o":193.28,"h":194.84,"l":192.91,"c":194.08,"v":1617500},{"d":"2025-07-21","o":193.45,"h":195.26,"l":192.73,"c":192.92,"v":1211400},{"d":"2025-07-22","o":193.39,"h":197.7,"l":193.25,"c":197.43,"v":1413500},{"d":"2025-07-23","o":198.34,"h":198.47,"l":195.9,"c":197.61,"v":1742600},{"d":"2025-07-24","o":196.76,"h":196.83,"l":193.84,"c":193.94,"v":1601000},{"d":"2025-07-25","o":194.28,"h":196.71,"l":194.28,"c":195.7,"v":1370900},{"d":"2025-07-28","o":195.12,"h":195.73,"l":191.55,"c":192,"v":1583600},{"d":"2025-07-29","o":193.42,"h":194.55,"l":192.25,"c":193.9,"v":1419200},{"d":"2025-07-30","o":195.01,"h":195.01,"l":191.47,"c":192.28,"v":1892000},{"d":"2025-07-31","o":197.09,"h":207.09,"l":196.67,"c":203.25,"v":4538200},{"d":"2025-08-01","o":202,"h":203.18,"l":198.27,"c":199.77,"v":2041500},{"d":"2025-08-04","o":201.45,"h":203.33,"l":199.23,"c":203.03,"v":1531300},{"d":"2025-08-05","o":203.99,"h":207.2,"l":203.96,"c":205.55,"v":1785600},{"d":"2025-08-06","o":206.96,"h":209.84,"l":205.37,"c":209.01,"v":1422200},{"d":"2025-08-07","o":209.28,"h":209.86,"l":203.9,"c":205,"v":1213300},{"d":"2025-08-08","o":205.83,"h":207.64,"l":205.1,"c":206.8,"v":1189400},{"d":"2025-08-11","o":207.09,"h":208.29,"l":206,"c":206.5,"v":843800},{"d":"2025-08-12","o":207.16,"h":207.52,"l":205.15,"c":206.76,"v":1246100},{"d":"2025-08-13","o":207.29,"h":209.97,"l":206.74,"c":208.81,"v":975500},{"d":"2025-08-14","o":208.65,"h":209.73,"l":207.33,"c":208.7,"v":879300},{"d":"2025-08-15","o":209.83,"h":209.83,"l":206.49,"c":206.78,"v":1049500},{"d":"2025-08-18","o":206.12,"h":207.8,"l":205.54,"c":207.09,"v":922000},{"d":"2025-08-19","o":207.2,"h":210.47,"l":207.2,"c":210.38,"v":1324500},{"d":"2025-08-20","o":210.37,"h":214.76,"l":210.3,"c":213.62,"v":1720000},{"d":"2025-08-21","o":212.74,"h":212.99,"l":206.43,"c":206.55,"v":1991800},{"d":"2025-08-22","o":208.21,"h":209.01,"l":204.94,"c":205.52,"v":1278600},{"d":"2025-08-25","o":205.75,"h":205.75,"l":202.01,"c":202.08,"v":1068800},{"d":"2025-08-26","o":201.18,"h":203.18,"l":201.18,"c":203.18,"v":1498100},{"d":"2025-08-27","o":202.72,"h":204.45,"l":202.6,"c":203.81,"v":859500},{"d":"2025-08-28","o":203.15,"h":204.26,"l":202.83,"c":203.76,"v":1016000},{"d":"2025-08-29","o":203.35,"h":204.87,"l":202.98,"c":203.45,"v":993200},{"d":"2025-09-02","o":204.32,"h":205.14,"l":202.04,"c":203.34,"v":1100100},{"d":"2025-09-03","o":202.18,"h":204.61,"l":201.99,"c":204.57,"v":1057800},{"d":"2025-09-04","o":206.2,"h":208.46,"l":205.63,"c":208.33,"v":1213900},{"d":"2025-09-05","o":207.94,"h":208.15,"l":200.8,"c":201.53,"v":1405000},{"d":"2025-09-08","o":201.04,"h":201.04,"l":198,"c":200.31,"v":1536600},{"d":"2025-09-09","o":200.56,"h":201.78,"l":200.01,"c":200.12,"v":1541100},{"d":"2025-09-10","o":199.2,"h":200.99,"l":198.58,"c":200.03,"v":1176100},{"d":"2025-09-11","o":199.67,"h":202.76,"l":199.67,"c":202.47,"v":1293000},{"d":"2025-09-12","o":201.64,"h":202.57,"l":200.25,"c":200.39,"v":1136400},{"d":"2025-09-15","o":200.47,"h":201.04,"l":196.69,"c":196.89,"v":1542400},{"d":"2025-09-16","o":198.05,"h":198.55,"l":194.78,"c":196.3,"v":1489200},{"d":"2025-09-17","o":196.71,"h":199.12,"l":196.2,"c":197.25,"v":1628100},{"d":"2025-09-18","o":199,"h":207.27,"l":198.19,"c":205.68,"v":2215700},{"d":"2025-09-19","o":206.38,"h":206.49,"l":203.9,"c":206.04,"v":3162100},{"d":"2025-09-22","o":204.23,"h":207.04,"l":204.23,"c":206.46,"v":1821900},{"d":"2025-09-23","o":205.66,"h":209.23,"l":205.66,"c":207.73,"v":1241500},{"d":"2025-09-24","o":207.25,"h":209.59,"l":207.11,"c":209.41,"v":967900},{"d":"2025-09-25","o":209.43,"h":210.6,"l":208.17,"c":209.82,"v":1227000},{"d":"2025-09-26","o":211.98,"h":214.25,"l":211.05,"c":212.76,"v":1156600},{"d":"2025-09-29","o":212.95,"h":213.5,"l":209.99,"c":211.28,"v":1146000},{"d":"2025-09-30","o":211.6,"h":215.7,"l":211.6,"c":214.65,"v":1563500},{"d":"2025-10-01","o":213,"h":214.44,"l":210.65,"c":210.68,"v":1622600},{"d":"2025-10-02","o":211,"h":211.17,"l":208.65,"c":210.01,"v":1369400},{"d":"2025-10-03","o":209.78,"h":211.72,"l":209.33,"c":210.82,"v":962400},{"d":"2025-10-06","o":211,"h":211.47,"l":208.04,"c":208.83,"v":1102100},{"d":"2025-10-07","o":209.99,"h":213.31,"l":208.99,"c":211.79,"v":1277000},{"d":"2025-10-08","o":212.87,"h":214.16,"l":211.11,"c":212.35,"v":952500},{"d":"2025-10-09","o":212.89,"h":213.24,"l":208.23,"c":208.99,"v":1103600},{"d":"2025-10-10","o":209.26,"h":210.39,"l":205.36,"c":205.67,"v":990000},{"d":"2025-10-13","o":204.49,"h":206.69,"l":203.28,"c":205.64,"v":773500},{"d":"2025-10-14","o":206.57,"h":209.91,"l":206.33,"c":209.52,"v":994800},{"d":"2025-10-15","o":206.07,"h":206.5,"l":198.14,"c":200.42,"v":2509100},{"d":"2025-10-16","o":197.1,"h":199.14,"l":194.68,"c":194.88,"v":2560900},{"d":"2025-10-17","o":195.02,"h":196.74,"l":194.28,"c":195.87,"v":1081900},{"d":"2025-10-20","o":196.12,"h":196.57,"l":193.03,"c":193.79,"v":1139700},{"d":"2025-10-21","o":195.29,"h":195.29,"l":193.69,"c":193.74,"v":1241000},{"d":"2025-10-22","o":193.96,"h":194.96,"l":191.87,"c":194.79,"v":1549500},{"d":"2025-10-23","o":196.11,"h":196.11,"l":193.6,"c":194.46,"v":965800},{"d":"2025-10-24","o":193.87,"h":194.83,"l":193.06,"c":193.19,"v":1125700},{"d":"2025-10-27","o":193.01,"h":193.8,"l":191.86,"c":193.2,"v":1128800},{"d":"2025-10-28","o":192.37,"h":193.07,"l":190.15,"c":190.85,"v":942200},{"d":"2025-10-29","o":189.8,"h":190.4,"l":188.08,"c":190,"v":1302200},{"d":"2025-10-30","o":190.91,"h":193.01,"l":190.86,"c":191.88,"v":1127200},{"d":"2025-10-31","o":191.21,"h":192.22,"l":190.08,"c":191.52,"v":1425900},{"d":"2025-11-03","o":191.67,"h":192.04,"l":188.15,"c":191.25,"v":1706800},{"d":"2025-11-04","o":192.2,"h":195.42,"l":191.43,"c":195.26,"v":1565500},{"d":"2025-11-05","o":195.84,"h":197.45,"l":194.48,"c":194.75,"v":1381000},{"d":"2025-11-06","o":202,"h":202.74,"l":194.71,"c":198.01,"v":1697500},{"d":"2025-11-07","o":199.32,"h":203.16,"l":199,"c":202.29,"v":1360100},{"d":"2025-11-10","o":200.72,"h":204.85,"l":200.38,"c":203.89,"v":1133700},{"d":"2025-11-11","o":204.87,"h":207.59,"l":203.31,"c":207.36,"v":921000},{"d":"2025-11-12","o":207.29,"h":209.54,"l":206.7,"c":209.21,"v":961500},{"d":"2025-11-13","o":209.58,"h":211.75,"l":207.97,"c":211.16,"v":1669700},{"d":"2025-11-14","o":212.21,"h":215.07,"l":211.32,"c":214.3,"v":2489700},{"d":"2025-11-17","o":215.2,"h":215.44,"l":208.29,"c":209.21,"v":1738700},{"d":"2025-11-18","o":209.95,"h":212.11,"l":209.21,"c":209.96,"v":1507800},{"d":"2025-11-19","o":210.5,"h":212.57,"l":208.34,"c":209.93,"v":1749900},{"d":"2025-11-20","o":211.81,"h":213.05,"l":210.36,"c":211.74,"v":1772200},{"d":"2025-11-21","o":213.34,"h":215.89,"l":212.01,"c":214.32,"v":1633400},{"d":"2025-11-24","o":215.05,"h":215.2,"l":212.32,"c":212.37,"v":2505100},{"d":"2025-11-25","o":212.86,"h":214.51,"l":212.46,"c":212.65,"v":1732800},{"d":"2025-11-26","o":212.6,"h":215.03,"l":212.55,"c":213.87,"v":1373500},{"d":"2025-11-28","o":214,"h":215.37,"l":212.75,"c":212.98,"v":623300},{"d":"2025-12-01","o":212.65,"h":213.58,"l":209.87,"c":210,"v":1696900},{"d":"2025-12-02","o":210.03,"h":210.39,"l":208.52,"c":208.91,"v":2089900},{"d":"2025-12-03","o":209.25,"h":211.13,"l":206.97,"c":208.62,"v":1825900},{"d":"2025-12-04","o":208.99,"h":210.42,"l":206.27,"c":206.37,"v":1470000},{"d":"2025-12-05","o":206.47,"h":206.47,"l":201.82,"c":202.27,"v":1575400},{"d":"2025-12-08","o":203.89,"h":203.89,"l":199.26,"c":200.87,"v":2049900},{"d":"2025-12-09","o":201,"h":203.28,"l":200.62,"c":201.05,"v":1023500},{"d":"2025-12-10","o":201.13,"h":202.59,"l":199.97,"c":201.19,"v":1565200},{"d":"2025-12-11","o":202.23,"h":207.73,"l":201.71,"c":206.82,"v":1318100},{"d":"2025-12-12","o":207.65,"h":207.88,"l":206.4,"c":207.18,"v":1443000},{"d":"2025-12-15","o":208.36,"h":211.99,"l":207.73,"c":211.94,"v":1532500},{"d":"2025-12-16","o":210.74,"h":212.76,"l":208.4,"c":209.51,"v":1709400},{"d":"2025-12-17","o":208.35,"h":209.77,"l":206.64,"c":209.08,"v":1919600},{"d":"2025-12-18","o":208.36,"h":208.36,"l":203.71,"c":204.93,"v":2542100},{"d":"2025-12-19","o":204.97,"h":206.44,"l":203.57,"c":205,"v":4280600},{"d":"2025-12-22","o":203.87,"h":208.33,"l":203.55,"c":208.28,"v":1453600},{"d":"2025-12-23","o":208.2,"h":210.35,"l":208.17,"c":209.55,"v":1297000},{"d":"2025-12-24","o":209.55,"h":210.1,"l":208.85,"c":209.05,"v":411400},{"d":"2025-12-26","o":208.73,"h":209.95,"l":207.39,"c":207.8,"v":521100},{"d":"2025-12-29","o":208.51,"h":209.4,"l":207.16,"c":208.66,"v":830800},{"d":"2025-12-30","o":209.22,"h":209.69,"l":208.15,"c":209.1,"v":632200},{"d":"2025-12-31","o":208.75,"h":209.83,"l":208.09,"c":208.15,"v":817400},{"d":"2026-01-02","o":207.04,"h":208.35,"l":203.13,"c":203.82,"v":1482900},{"d":"2026-01-05","o":202.37,"h":206.49,"l":201.31,"c":205.57,"v":1516400},{"d":"2026-01-06","o":204.3,"h":209.46,"l":204.3,"c":207.92,"v":1623400},{"d":"2026-01-07","o":208.53,"h":210.1,"l":206.82,"c":207.27,"v":1287500},{"d":"2026-01-08","o":208.01,"h":211.49,"l":207.51,"c":211.1,"v":1640100},{"d":"2026-01-09","o":210.84,"h":215,"l":210.27,"c":212.21,"v":1891000},{"d":"2026-01-12","o":208.88,"h":210.73,"l":205.15,"c":208.66,"v":3476200},{"d":"2026-01-13","o":208.53,"h":210.1,"l":197,"c":197.65,"v":4468000},{"d":"2026-01-14","o":197.17,"h":200.2,"l":194.56,"c":196.02,"v":3071100},{"d":"2026-01-15","o":197.75,"h":198.85,"l":195.04,"c":195.47,"v":1709400},{"d":"2026-01-16","o":195.05,"h":195.73,"l":191.8,"c":192.28,"v":2401300},{"d":"2026-01-20","o":191.5,"h":196.04,"l":191.5,"c":193.55,"v":1786000},{"d":"2026-01-21","o":194.4,"h":196.09,"l":191.56,"c":193.66,"v":1986900},{"d":"2026-01-22","o":192.59,"h":195.49,"l":191.13,"c":195.28,"v":1572200},{"d":"2026-01-23","o":194.34,"h":194.84,"l":191.63,"c":193.65,"v":1460600},{"d":"2026-01-26","o":194.63,"h":196.83,"l":194.45,"c":196.02,"v":1058300},{"d":"2026-01-27","o":196,"h":196.25,"l":192.67,"c":194.77,"v":1233100},{"d":"2026-01-28","o":194,"h":198.33,"l":193,"c":197.33,"v":1151500},{"d":"2026-01-29","o":198.81,"h":200.04,"l":196.1,"c":198.39,"v":1490200},{"d":"2026-01-30","o":197.36,"h":199.2,"l":196.52,"c":198.99,"v":1199000},{"d":"2026-02-02","o":199.95,"h":202.35,"l":198.22,"c":200.76,"v":1462400},{"d":"2026-02-03","o":201.1,"h":204.14,"l":199.5,"c":201.77,"v":1234600},{"d":"2026-02-04","o":201.86,"h":208.44,"l":201.83,"c":207.12,"v":2430900},{"d":"2026-02-05","o":212.44,"h":216.75,"l":210.58,"c":215.19,"v":3404700},{"d":"2026-02-06","o":215,"h":215.74,"l":205.36,"c":207.55,"v":2325300},{"d":"2026-02-09","o":207,"h":208.59,"l":199.17,"c":199.94,"v":2159000},{"d":"2026-02-10","o":200.08,"h":201.81,"l":198.17,"c":201.15,"v":2184800},{"d":"2026-02-11","o":201,"h":206.17,"l":198.48,"c":204.73,"v":1718600},{"d":"2026-02-12","o":205.88,"h":208.3,"l":203.97,"c":206.56,"v":1715100},{"d":"2026-02-13","o":206.44,"h":207.73,"l":204.16,"c":207.51,"v":1591700},{"d":"2026-02-17","o":210.13,"h":213.24,"l":208.25,"c":212.32,"v":2381500},{"d":"2026-02-18","o":212,"h":213.64,"l":205.3,"c":209.43,"v":2234900},{"d":"2026-02-19","o":208.85,"h":208.85,"l":202.62,"c":203.22,"v":1754800},{"d":"2026-02-20","o":204.71,"h":206.57,"l":201.22,"c":206.37,"v":1226200},{"d":"2026-02-23","o":206.31,"h":208.1,"l":204.78,"c":206.16,"v":1692400},{"d":"2026-02-24","o":206,"h":210.35,"l":205.04,"c":209.82,"v":1385900},{"d":"2026-02-25","o":210.9,"h":211.21,"l":206.71,"c":209.33,"v":1407800},{"d":"2026-02-26","o":210.9,"h":213.85,"l":210,"c":212.76,"v":1265700},{"d":"2026-02-27","o":210.87,"h":215.51,"l":210.87,"c":214.52,"v":2318500},{"d":"2026-03-02","o":213.51,"h":214.72,"l":211.25,"c":212.76,"v":1437200},{"d":"2026-03-03","o":210.14,"h":214.81,"l":209.89,"c":213.61,"v":1545500},{"d":"2026-03-04","o":214.35,"h":215.13,"l":210.38,"c":214.18,"v":1232900},{"d":"2026-03-05","o":211.24,"h":213.87,"l":209.6,"c":211.62,"v":1537800},{"d":"2026-03-06","o":211.29,"h":212.84,"l":207.47,"c":212.32,"v":950300},{"d":"2026-03-09","o":211.3,"h":211.64,"l":205.76,"c":207.69,"v":1407700},{"d":"2026-03-10","o":207.07,"h":210.38,"l":206.2,"c":207.5,"v":1099800},{"d":"2026-03-11","o":206.27,"h":207.66,"l":204.32,"c":205.59,"v":1401400},{"d":"2026-03-12","o":203.51,"h":208.12,"l":203.03,"c":205.03,"v":1387400},{"d":"2026-03-13","o":207.49,"h":208.56,"l":205.93,"c":206.17,"v":950400},{"d":"2026-03-16","o":206.99,"h":210.17,"l":206.99,"c":207.81,"v":1416200},{"d":"2026-03-17","o":211.06,"h":212.15,"l":207.01,"c":207.27,"v":1369400},{"d":"2026-03-18","o":207.01,"h":207.53,"l":204.2,"c":204.38,"v":1352700},{"d":"2026-03-19","o":206.57,"h":207.29,"l":203.25,"c":204.07,"v":1443000},{"d":"2026-03-20","o":204.06,"h":207.08,"l":203.33,"c":205.62,"v":3378900},{"d":"2026-03-23","o":209.46,"h":209.73,"l":206.51,"c":207.76,"v":1352400},{"d":"2026-03-24","o":207.84,"h":210.3,"l":207.11,"c":207.31,"v":1298100},{"d":"2026-03-25","o":207.41,"h":208.68,"l":204.2,"c":204.71,"v":1507700},{"d":"2026-03-26","o":205.08,"h":207.21,"l":203.99,"c":207.16,"v":972100},{"d":"2026-03-27","o":209.4,"h":209.4,"l":201.61,"c":202.71,"v":1288300},{"d":"2026-03-30","o":204.55,"h":209.05,"l":203.42,"c":207.27,"v":1128100},{"d":"2026-03-31","o":208.18,"h":208.88,"l":204.12,"c":207.34,"v":840972},{"d":"2026-04-01","o":206.05,"h":206.84,"l":203.42,"c":204.1,"v":1635725},{"d":"2026-04-02","o":204.96,"h":207.84,"l":204.16,"c":207.03,"v":1062324},{"d":"2026-04-06","o":206.05,"h":208.49,"l":205.93,"c":208.36,"v":730843},{"d":"2026-04-07","o":208.51,"h":210.81,"l":207.56,"c":210.53,"v":1339470},{"d":"2026-04-08","o":210,"h":212.34,"l":209.28,"c":212.07,"v":1150322},{"d":"2026-04-09","o":210.91,"h":216.15,"l":210.4,"c":214.52,"v":632083},{"d":"2026-04-10","o":214.03,"h":214.32,"l":208.3,"c":210.99,"v":1013190},{"d":"2026-04-13","o":210.67,"h":215.24,"l":210.3,"c":215.09,"v":718371},{"d":"2026-04-14","o":213.81,"h":215.93,"l":213.04,"c":214.88,"v":793550},{"d":"2026-04-15","o":214.35,"h":219.48,"l":213.63,"c":218.23,"v":835305},{"d":"2026-04-16","o":217.12,"h":217.18,"l":212.53,"c":213.87,"v":1235335},{"d":"2026-04-17","o":213.96,"h":218.08,"l":212.71,"c":216.16,"v":848124},{"d":"2026-04-20","o":216.14,"h":218.55,"l":214.46,"c":215.15,"v":811821},{"d":"2026-04-21","o":215.38,"h":218.99,"l":215.38,"c":216.34,"v":1415396},{"d":"2026-04-22","o":215.25,"h":216.35,"l":212.88,"c":214.16,"v":1166017},{"d":"2026-04-23","o":214.05,"h":217.86,"l":213.86,"c":216.56,"v":926339},{"d":"2026-04-24","o":215.48,"h":216.3,"l":212.75,"c":212.88,"v":756075},{"d":"2026-04-27","o":211.93,"h":216.59,"l":210.36,"c":214.2,"v":812183},{"d":"2026-04-28","o":216.19,"h":218.18,"l":215.19,"c":216.4,"v":1210359},{"d":"2026-04-29","o":216.1,"h":217.1,"l":211.71,"c":212.33,"v":1053201},{"d":"2026-04-30","o":213.36,"h":218.18,"l":209.51,"c":217.26,"v":1558610},{"d":"2026-05-01","o":218.8,"h":221.19,"l":216.59,"c":216.59,"v":1147342},{"d":"2026-05-04","o":215.6,"h":219.95,"l":214.24,"c":219.87,"v":1312425},{"d":"2026-05-05","o":220,"h":222.23,"l":217.84,"c":218.51,"v":1505833},{"d":"2026-05-06","o":219,"h":221.14,"l":216.63,"c":217.92,"v":1757520},{"d":"2026-05-07","o":213.01,"h":214.53,"l":209.65,"c":213.67,"v":2837481},{"d":"2026-05-08","o":214.71,"h":216.69,"l":211.26,"c":213.15,"v":951077},{"d":"2026-05-11","o":214.69,"h":215.98,"l":212.3,"c":213.8,"v":1013929},{"d":"2026-05-12","o":214.97,"h":217.93,"l":213.49,"c":215.47,"v":1291088},{"d":"2026-05-13","o":213.28,"h":217.88,"l":212.4,"c":215.54,"v":1205500},{"d":"2026-05-14","o":216.01,"h":217.27,"l":213.59,"c":216.45,"v":1447200},{"d":"2026-05-15","o":218.22,"h":220.3,"l":216.34,"c":217.37,"v":1482551},{"d":"2026-05-18","o":217.55,"h":222.69,"l":216.88,"c":221.21,"v":1292140},{"d":"2026-05-19","o":222,"h":227.62,"l":220.46,"c":224.58,"v":3937520}]