[{"d":"1997-04-28","o":26.3,"h":26.3,"l":25.31,"c":25.49,"v":278294},{"d":"1997-04-29","o":25.58,"h":25.67,"l":25.31,"c":25.4,"v":209172},{"d":"1997-04-30","o":25.31,"h":25.58,"l":24.41,"c":25.58,"v":1466422},{"d":"1997-05-01","o":25.58,"h":25.85,"l":25.4,"c":25.58,"v":526052},{"d":"1997-05-02","o":25.67,"h":25.67,"l":24.05,"c":24.77,"v":712738},{"d":"1997-05-05","o":25.49,"h":25.94,"l":25.04,"c":25.31,"v":2144876},{"d":"1997-05-06","o":25.67,"h":25.85,"l":25.49,"c":25.76,"v":1610358},{"d":"1997-05-07","o":26.48,"h":26.48,"l":25.58,"c":25.58,"v":2152649},{"d":"1997-05-08","o":25.58,"h":26.3,"l":25.49,"c":26.21,"v":1355104},{"d":"1997-05-09","o":26.39,"h":26.52,"l":25.85,"c":26.48,"v":1361212},{"d":"1997-05-12","o":26.75,"h":27.74,"l":26.75,"c":27.65,"v":1788160},{"d":"1997-05-13","o":28.1,"h":28.22,"l":27.56,"c":27.65,"v":2343083},{"d":"1997-05-14","o":27.92,"h":28.1,"l":27.56,"c":28.1,"v":1723618},{"d":"1997-05-15","o":28.19,"h":28.91,"l":28.19,"c":28.73,"v":1957774},{"d":"1997-05-16","o":28.37,"h":28.37,"l":27.74,"c":28.01,"v":418066},{"d":"1997-05-19","o":27.56,"h":27.74,"l":27.02,"c":27.56,"v":586430},{"d":"1997-05-20","o":27.65,"h":28.28,"l":27.56,"c":28.28,"v":738555},{"d":"1997-05-21","o":28.64,"h":28.73,"l":28.46,"c":28.55,"v":344640},{"d":"1997-05-22","o":28.73,"h":28.73,"l":27.83,"c":27.92,"v":649306},{"d":"1997-05-23","o":28.46,"h":28.64,"l":28.1,"c":28.46,"v":1400214},{"d":"1997-05-27","o":28.46,"h":28.55,"l":28.01,"c":28.19,"v":1128722},{"d":"1997-05-28","o":28.19,"h":28.19,"l":27.74,"c":27.92,"v":1313742},{"d":"1997-05-29","o":27.83,"h":27.83,"l":27.2,"c":27.47,"v":1076255},{"d":"1997-05-30","o":27.02,"h":27.2,"l":26.66,"c":26.84,"v":808232},{"d":"1997-06-02","o":27.2,"h":27.2,"l":26.66,"c":26.66,"v":447491},{"d":"1997-06-03","o":27.56,"h":28.28,"l":27.29,"c":28.19,"v":874856},{"d":"1997-06-04","o":28.55,"h":29,"l":28.55,"c":28.82,"v":1175358},{"d":"1997-06-05","o":28.82,"h":28.82,"l":28.19,"c":28.28,"v":811841},{"d":"1997-06-06","o":28.01,"h":28.91,"l":27.92,"c":28.73,"v":874024},{"d":"1997-06-09","o":28.64,"h":28.73,"l":28.28,"c":28.37,"v":373511},{"d":"1997-06-10","o":28.55,"h":28.64,"l":28.19,"c":28.46,"v":882352},{"d":"1997-06-11","o":28.73,"h":28.73,"l":28.01,"c":28.28,"v":705382},{"d":"1997-06-12","o":28.37,"h":28.37,"l":27.83,"c":28.19,"v":645559},{"d":"1997-06-13","o":28.46,"h":28.73,"l":28.28,"c":28.37,"v":609054},{"d":"1997-06-16","o":28.01,"h":28.01,"l":27.29,"c":27.47,"v":301751},{"d":"1997-06-17","o":27.29,"h":27.47,"l":27.2,"c":27.38,"v":518557},{"d":"1997-06-18","o":27.2,"h":27.47,"l":26.93,"c":26.93,"v":334369},{"d":"1997-06-19","o":27.38,"h":27.56,"l":27.11,"c":27.29,"v":539238},{"d":"1997-06-20","o":27.2,"h":27.2,"l":26.84,"c":27.11,"v":413624},{"d":"1997-06-23","o":27.38,"h":27.38,"l":27.02,"c":27.11,"v":458040},{"d":"1997-06-24","o":27.29,"h":27.33,"l":26.93,"c":27.24,"v":886793},{"d":"1997-06-25","o":27.83,"h":27.92,"l":27.06,"c":27.2,"v":1392997},{"d":"1997-06-26","o":27.69,"h":27.83,"l":27.33,"c":27.6,"v":1272241},{"d":"1997-06-27","o":27.69,"h":27.78,"l":27.2,"c":27.47,"v":1235320},{"d":"1997-06-30","o":27.74,"h":28.37,"l":27.56,"c":28.19,"v":1502232},{"d":"1997-07-01","o":28.19,"h":28.46,"l":28.19,"c":28.46,"v":372817},{"d":"1997-07-02","o":28.32,"h":28.46,"l":28.19,"c":28.46,"v":314243},{"d":"1997-07-03","o":28.41,"h":28.46,"l":28.19,"c":28.28,"v":99658},{"d":"1997-07-07","o":28.55,"h":28.64,"l":27.83,"c":28.46,"v":349360},{"d":"1997-07-08","o":28.28,"h":28.28,"l":27.74,"c":28.14,"v":210560},{"d":"1997-07-09","o":28.37,"h":28.37,"l":27.74,"c":27.87,"v":306470},{"d":"1997-07-10","o":27.92,"h":28.01,"l":27.56,"c":27.78,"v":232212},{"d":"1997-07-11","o":27.74,"h":27.78,"l":27.2,"c":27.6,"v":322016},{"d":"1997-07-14","o":27.51,"h":27.56,"l":26.93,"c":27.15,"v":218055},{"d":"1997-07-15","o":27.15,"h":27.15,"l":26.57,"c":26.79,"v":362268},{"d":"1997-07-16","o":26.79,"h":27.15,"l":26.75,"c":27.15,"v":237764},{"d":"1997-07-17","o":27.02,"h":27.11,"l":26.79,"c":26.88,"v":191960},{"d":"1997-07-18","o":26.88,"h":26.97,"l":26.3,"c":26.66,"v":120201},{"d":"1997-07-21","o":26.88,"h":27.02,"l":26.79,"c":27.02,"v":191266},{"d":"1997-07-22","o":26.93,"h":27.06,"l":26.7,"c":27.06,"v":433056},{"d":"1997-07-23","o":26.97,"h":27.05,"l":26.61,"c":26.93,"v":363378},{"d":"1997-07-24","o":26.79,"h":26.8,"l":26.48,"c":26.57,"v":300502},{"d":"1997-07-25","o":26.61,"h":26.66,"l":26.43,"c":26.61,"v":287732},{"d":"1997-07-28","o":26.97,"h":27.11,"l":25.4,"c":26.3,"v":608638},{"d":"1997-07-29","o":25.94,"h":25.94,"l":25.44,"c":25.67,"v":965076},{"d":"1997-07-30","o":25.71,"h":25.77,"l":25.53,"c":25.67,"v":633622},{"d":"1997-07-31","o":25.4,"h":25.44,"l":25.04,"c":25.08,"v":225134},{"d":"1997-08-01","o":25.22,"h":25.49,"l":25.04,"c":25.49,"v":342975},{"d":"1997-08-04","o":25.35,"h":25.62,"l":25.31,"c":25.58,"v":142131},{"d":"1997-08-05","o":25.62,"h":25.98,"l":25.49,"c":25.85,"v":376703},{"d":"1997-08-06","o":26.12,"h":26.25,"l":26.07,"c":26.21,"v":718568},{"d":"1997-08-07","o":26.34,"h":26.34,"l":26.21,"c":26.3,"v":140604},{"d":"1997-08-08","o":26.16,"h":26.34,"l":25.94,"c":25.94,"v":176970},{"d":"1997-08-11","o":26.03,"h":26.03,"l":25.35,"c":25.85,"v":213336},{"d":"1997-08-12","o":25.85,"h":25.89,"l":25.58,"c":25.58,"v":202509},{"d":"1997-08-13","o":26.03,"h":26.12,"l":25.53,"c":25.67,"v":448879},{"d":"1997-08-14","o":25.62,"h":25.76,"l":25.58,"c":25.71,"v":148377},{"d":"1997-08-15","o":25.85,"h":25.98,"l":25.76,"c":25.8,"v":91886},{"d":"1997-08-18","o":25.85,"h":26.3,"l":25.49,"c":26.3,"v":202787},{"d":"1997-08-19","o":27.29,"h":27.74,"l":27.29,"c":27.74,"v":181273},{"d":"1997-08-20","o":27.78,"h":28.05,"l":27.51,"c":28.01,"v":239846},{"d":"1997-08-21","o":27.56,"h":27.6,"l":27.2,"c":27.24,"v":123393},{"d":"1997-08-22","o":27.15,"h":27.56,"l":27.15,"c":27.47,"v":143936},{"d":"1997-08-25","o":27.33,"h":27.47,"l":27.2,"c":27.38,"v":78838},{"d":"1997-08-26","o":27.38,"h":27.56,"l":27.29,"c":27.42,"v":80088},{"d":"1997-08-27","o":27.83,"h":28.19,"l":27.69,"c":28.1,"v":198900},{"d":"1997-08-28","o":28.19,"h":28.19,"l":27.78,"c":28.05,"v":503150},{"d":"1997-08-29","o":28.14,"h":28.28,"l":28.05,"c":28.14,"v":98964},{"d":"1997-09-02","o":28.1,"h":28.64,"l":28.05,"c":28.64,"v":369069},{"d":"1997-09-03","o":28.59,"h":28.64,"l":28.41,"c":28.46,"v":156566},{"d":"1997-09-04","o":28.37,"h":28.37,"l":28.28,"c":28.32,"v":152402},{"d":"1997-09-05","o":28.41,"h":28.46,"l":28.37,"c":28.37,"v":110346},{"d":"1997-09-08","o":28.77,"h":28.95,"l":28.59,"c":28.95,"v":278433},{"d":"1997-09-09","o":28.82,"h":29.4,"l":28.77,"c":29.4,"v":304527},{"d":"1997-09-10","o":29.36,"h":29.36,"l":28.91,"c":29,"v":139078},{"d":"1997-09-11","o":28.95,"h":29.45,"l":28.95,"c":29.18,"v":226244},{"d":"1997-09-12","o":29.4,"h":30.08,"l":29.31,"c":30.08,"v":321322},{"d":"1997-09-15","o":30.08,"h":30.39,"l":29.9,"c":30.21,"v":167393},{"d":"1997-09-16","o":30.21,"h":30.66,"l":30.21,"c":30.66,"v":299530},{"d":"1997-09-17","o":30.93,"h":31.39,"l":30.93,"c":31.34,"v":504538},{"d":"1997-09-18","o":31.43,"h":32.24,"l":31.43,"c":31.88,"v":345473},{"d":"1997-09-19","o":32.24,"h":32.78,"l":32.24,"c":32.51,"v":173639},{"d":"1997-09-22","o":32.56,"h":32.6,"l":31.75,"c":32.02,"v":182938},{"d":"1997-09-23","o":31.61,"h":31.84,"l":31.61,"c":31.75,"v":92163},{"d":"1997-09-24","o":31.88,"h":32.11,"l":31.88,"c":31.93,"v":182244},{"d":"1997-09-25","o":32.11,"h":32.24,"l":31.93,"c":32.06,"v":108125},{"d":"1997-09-26","o":31.48,"h":31.48,"l":30.66,"c":30.93,"v":202648},{"d":"1997-09-29","o":30.35,"h":30.93,"l":30.35,"c":30.93,"v":39280},{"d":"1997-09-30","o":30.48,"h":30.66,"l":30.44,"c":30.62,"v":246925},{"d":"1997-10-01","o":30.93,"h":31.16,"l":30.8,"c":31.11,"v":294117},{"d":"1997-10-02","o":31.02,"h":31.02,"l":30.26,"c":30.44,"v":202648},{"d":"1997-10-03","o":30.8,"h":31.07,"l":30.8,"c":30.98,"v":145046},{"d":"1997-10-06","o":30.71,"h":31.07,"l":30.71,"c":30.71,"v":60517},{"d":"1997-10-07","o":30.71,"h":30.8,"l":30.44,"c":30.71,"v":111595},{"d":"1997-10-08","o":30.75,"h":30.75,"l":30.3,"c":30.66,"v":75230},{"d":"1997-10-09","o":30.57,"h":30.57,"l":30.35,"c":30.39,"v":155178},{"d":"1997-10-10","o":30.35,"h":30.39,"l":29.99,"c":30.08,"v":171973},{"d":"1997-10-13","o":30.17,"h":30.57,"l":30.17,"c":30.35,"v":40530},{"d":"1997-10-14","o":30.35,"h":30.57,"l":29.99,"c":30.39,"v":139355},{"d":"1997-10-15","o":30.39,"h":30.62,"l":30.35,"c":30.57,"v":65791},{"d":"1997-10-16","o":30.8,"h":31.25,"l":30.62,"c":30.71,"v":220553},{"d":"1997-10-17","o":30.44,"h":30.44,"l":29.94,"c":30.08,"v":71898},{"d":"1997-10-20","o":30.08,"h":30.26,"l":30.03,"c":30.21,"v":41918},{"d":"1997-10-21","o":30.03,"h":30.26,"l":29.9,"c":30.26,"v":55936},{"d":"1997-10-22","o":29.27,"h":29.27,"l":28.95,"c":29.27,"v":117841},{"d":"1997-10-23","o":28.5,"h":28.73,"l":28.46,"c":28.55,"v":70649},{"d":"1997-10-24","o":28.46,"h":28.5,"l":27.92,"c":28.01,"v":138522},{"d":"1997-10-27","o":28.01,"h":28.1,"l":26.93,"c":26.93,"v":133526},{"d":"1997-10-28","o":26.25,"h":27.51,"l":26.21,"c":27.51,"v":125753},{"d":"1997-10-29","o":28.19,"h":28.82,"l":28.14,"c":28.46,"v":171973},{"d":"1997-10-30","o":28.55,"h":28.64,"l":28.37,"c":28.59,"v":74536},{"d":"1997-10-31","o":28.77,"h":28.77,"l":28.37,"c":28.41,"v":84529},{"d":"1997-11-03","o":29.45,"h":29.45,"l":29,"c":29.45,"v":118674},{"d":"1997-11-04","o":29.18,"h":29.22,"l":29,"c":29.13,"v":52883},{"d":"1997-11-05","o":29,"h":29.04,"l":28.86,"c":29.04,"v":148794},{"d":"1997-11-06","o":28.91,"h":29.13,"l":28.86,"c":29.04,"v":74258},{"d":"1997-11-07","o":28.64,"h":28.82,"l":28.55,"c":28.59,"v":113400},{"d":"1997-11-10","o":28.68,"h":28.95,"l":28.68,"c":28.77,"v":61905},{"d":"1997-11-11","o":28.82,"h":29.04,"l":28.82,"c":28.95,"v":40807},{"d":"1997-11-12","o":28.86,"h":29.09,"l":28.64,"c":28.68,"v":267190},{"d":"1997-11-13","o":28.68,"h":28.91,"l":28.68,"c":28.73,"v":226522},{"d":"1997-11-14","o":28.68,"h":29.09,"l":28.55,"c":28.73,"v":130750},{"d":"1997-11-17","o":28.77,"h":28.91,"l":28.68,"c":28.82,"v":47470},{"d":"1997-11-18","o":28.64,"h":28.73,"l":28.46,"c":28.5,"v":92580},{"d":"1997-11-19","o":28.55,"h":28.68,"l":28.41,"c":28.64,"v":59406},{"d":"1997-11-20","o":28.64,"h":29.18,"l":28.64,"c":29.18,"v":258446},{"d":"1997-11-21","o":29,"h":29.36,"l":28.86,"c":29.36,"v":87305},{"d":"1997-11-24","o":28.77,"h":28.82,"l":28.14,"c":28.19,"v":127418},{"d":"1997-11-25","o":28.14,"h":28.14,"l":27.87,"c":28.01,"v":63154},{"d":"1997-11-26","o":27.38,"h":27.56,"l":26.84,"c":26.84,"v":86889},{"d":"1997-11-28","o":27.38,"h":27.69,"l":27.29,"c":27.29,"v":71482},{"d":"1997-12-01","o":27.38,"h":27.69,"l":27.33,"c":27.6,"v":140466},{"d":"1997-12-02","o":27.6,"h":27.6,"l":27.2,"c":27.2,"v":60656},{"d":"1997-12-03","o":27.11,"h":27.2,"l":26.12,"c":26.79,"v":191405},{"d":"1997-12-04","o":27.11,"h":27.74,"l":27.06,"c":27.38,"v":60517},{"d":"1997-12-05","o":27.02,"h":27.11,"l":26.7,"c":27.02,"v":67457},{"d":"1997-12-08","o":26.97,"h":27.02,"l":26.66,"c":26.66,"v":60239},{"d":"1997-12-09","o":26.84,"h":26.93,"l":26.3,"c":26.66,"v":166282},{"d":"1997-12-10","o":26.43,"h":26.61,"l":26.21,"c":26.3,"v":131999},{"d":"1997-12-11","o":26.21,"h":26.3,"l":26.03,"c":26.21,"v":240957},{"d":"1997-12-12","o":26.07,"h":26.16,"l":25.67,"c":25.67,"v":133803},{"d":"1997-12-15","o":25.67,"h":25.76,"l":25.35,"c":25.35,"v":115343},{"d":"1997-12-16","o":25.49,"h":25.94,"l":25.49,"c":25.67,"v":67873},{"d":"1997-12-17","o":26.25,"h":26.66,"l":26.16,"c":26.66,"v":118813},{"d":"1997-12-18","o":26.12,"h":26.12,"l":24.81,"c":25.26,"v":159342},{"d":"1997-12-19","o":23.96,"h":23.96,"l":23.05,"c":23.55,"v":162951},{"d":"1997-12-22","o":23.6,"h":23.64,"l":22.51,"c":22.51,"v":155040},{"d":"1997-12-23","o":23.1,"h":23.23,"l":22.24,"c":22.24,"v":138384},{"d":"1997-12-24","o":22.78,"h":22.78,"l":21.97,"c":22.06,"v":24429},{"d":"1997-12-26","o":22.78,"h":22.78,"l":22.06,"c":22.33,"v":126030},{"d":"1997-12-29","o":22.56,"h":23.05,"l":22.47,"c":23.05,"v":129917},{"d":"1997-12-30","o":23.46,"h":23.55,"l":23.05,"c":23.46,"v":78006},{"d":"1997-12-31","o":23.41,"h":23.78,"l":23.37,"c":23.6,"v":135469},{"d":"1998-01-02","o":23.6,"h":23.69,"l":23.14,"c":23.6,"v":91330},{"d":"1998-01-05","o":23.78,"h":24.05,"l":23.14,"c":23.41,"v":145740},{"d":"1998-01-06","o":23.78,"h":23.78,"l":23.14,"c":23.23,"v":85640},{"d":"1998-01-07","o":23.91,"h":24.05,"l":23.87,"c":23.91,"v":89110},{"d":"1998-01-08","o":23.55,"h":23.73,"l":23.51,"c":23.6,"v":110485},{"d":"1998-01-09","o":23.78,"h":24.05,"l":23.69,"c":23.73,"v":135052},{"d":"1998-01-12","o":23.32,"h":23.6,"l":23.28,"c":23.46,"v":78006},{"d":"1998-01-13","o":23.51,"h":23.6,"l":22.83,"c":23.14,"v":54965},{"d":"1998-01-14","o":23.14,"h":23.14,"l":22.83,"c":23.1,"v":33867},{"d":"1998-01-15","o":22.96,"h":23.19,"l":22.92,"c":22.92,"v":36782},{"d":"1998-01-16","o":23.1,"h":23.37,"l":23.05,"c":23.05,"v":31924},{"d":"1998-01-20","o":23.37,"h":23.46,"l":22.96,"c":23.46,"v":119229},{"d":"1998-01-21","o":23.1,"h":23.19,"l":22.74,"c":22.92,"v":36782},{"d":"1998-01-22","o":22.92,"h":22.96,"l":22.24,"c":22.78,"v":171834},{"d":"1998-01-23","o":22.83,"h":22.87,"l":22.65,"c":22.83,"v":79394},{"d":"1998-01-26","o":22.83,"h":22.87,"l":22.47,"c":22.65,"v":96188},{"d":"1998-01-27","o":22.74,"h":23.41,"l":22.74,"c":23.41,"v":96327},{"d":"1998-01-28","o":24.18,"h":24.36,"l":23.96,"c":24.27,"v":79394},{"d":"1998-01-29","o":24.18,"h":24.68,"l":24.09,"c":24.14,"v":52605},{"d":"1998-01-30","o":24.77,"h":24.86,"l":24.27,"c":24.27,"v":78422},{"d":"1998-02-02","o":24.45,"h":24.68,"l":24.18,"c":24.18,"v":167948},{"d":"1998-02-03","o":22.74,"h":22.78,"l":22.2,"c":22.42,"v":283152},{"d":"1998-02-04","o":22.11,"h":22.69,"l":21.97,"c":22.69,"v":191405},{"d":"1998-02-05","o":22.33,"h":22.42,"l":22.06,"c":22.06,"v":85501},{"d":"1998-02-06","o":21.7,"h":21.88,"l":21.52,"c":21.66,"v":235960},{"d":"1998-02-09","o":21.57,"h":21.93,"l":21.48,"c":21.52,"v":88832},{"d":"1998-02-10","o":21.43,"h":21.7,"l":21.3,"c":21.66,"v":105627},{"d":"1998-02-11","o":21.3,"h":21.34,"l":21.12,"c":21.25,"v":42612},{"d":"1998-02-12","o":20.67,"h":20.71,"l":20.26,"c":20.53,"v":207367},{"d":"1998-02-13","o":20.35,"h":20.49,"l":19.99,"c":20.26,"v":479554},{"d":"1998-02-17","o":21.48,"h":21.57,"l":21.3,"c":21.34,"v":91747},{"d":"1998-02-18","o":21.25,"h":21.25,"l":21.07,"c":21.16,"v":72454},{"d":"1998-02-19","o":21.16,"h":21.16,"l":20.8,"c":20.89,"v":81059},{"d":"1998-02-20","o":21.03,"h":21.48,"l":20.89,"c":21.39,"v":82031},{"d":"1998-02-23","o":21.61,"h":21.88,"l":21.43,"c":21.84,"v":175166},{"d":"1998-02-24","o":21.52,"h":21.79,"l":21.48,"c":21.52,"v":153235},{"d":"1998-02-25","o":21.52,"h":21.66,"l":21.52,"c":21.57,"v":94662},{"d":"1998-02-26","o":21.48,"h":21.7,"l":21.43,"c":21.66,"v":175166},{"d":"1998-02-27","o":21.79,"h":22.24,"l":21.7,"c":22.24,"v":100214},{"d":"1998-03-02","o":22.47,"h":22.69,"l":22.06,"c":22.42,"v":69400},{"d":"1998-03-03","o":22.42,"h":22.47,"l":22.15,"c":22.47,"v":199317},{"d":"1998-03-04","o":22.33,"h":22.38,"l":22.2,"c":22.2,"v":132832},{"d":"1998-03-05","o":22.02,"h":22.2,"l":21.88,"c":21.88,"v":53716},{"d":"1998-03-06","o":21.88,"h":22.15,"l":21.84,"c":22.11,"v":112289},{"d":"1998-03-09","o":22.06,"h":22.33,"l":22.02,"c":22.11,"v":20820},{"d":"1998-03-10","o":22.47,"h":22.74,"l":22.42,"c":22.74,"v":96327},{"d":"1998-03-11","o":22.47,"h":22.56,"l":21.79,"c":22.33,"v":117008},{"d":"1998-03-12","o":22.51,"h":22.51,"l":22.06,"c":22.38,"v":53993},{"d":"1998-03-13","o":22.33,"h":22.42,"l":22.2,"c":22.33,"v":91886},{"d":"1998-03-16","o":22.24,"h":22.42,"l":22.24,"c":22.42,"v":87166},{"d":"1998-03-17","o":22.24,"h":22.24,"l":21.84,"c":21.93,"v":111040},{"d":"1998-03-18","o":21.66,"h":21.75,"l":21.52,"c":21.57,"v":51911},{"d":"1998-03-19","o":21.57,"h":21.75,"l":21.57,"c":21.66,"v":98270},{"d":"1998-03-20","o":21.61,"h":21.97,"l":21.61,"c":21.97,"v":60100},{"d":"1998-03-23","o":21.88,"h":21.93,"l":21.66,"c":21.93,"v":53716},{"d":"1998-03-24","o":22.33,"h":22.51,"l":22.29,"c":22.47,"v":74119},{"d":"1998-03-25","o":23.05,"h":23.19,"l":22.78,"c":22.78,"v":133664},{"d":"1998-03-26","o":23.01,"h":23.1,"l":22.96,"c":23.05,"v":43444},{"d":"1998-03-27","o":23.51,"h":23.51,"l":22.96,"c":23.14,"v":67179},{"d":"1998-03-30","o":22.92,"h":22.92,"l":22.6,"c":22.65,"v":28593},{"d":"1998-03-31","o":22.56,"h":22.78,"l":22.33,"c":22.38,"v":65791},{"d":"1998-04-01","o":22.47,"h":22.65,"l":22.38,"c":22.56,"v":40530},{"d":"1998-04-02","o":22.29,"h":22.51,"l":22.06,"c":22.38,"v":21236},{"d":"1998-04-03","o":22.33,"h":22.33,"l":22.11,"c":22.15,"v":17905},{"d":"1998-04-06","o":22.51,"h":22.6,"l":22.42,"c":22.51,"v":46498},{"d":"1998-04-07","o":22.15,"h":22.15,"l":21.7,"c":22.02,"v":37754},{"d":"1998-04-08","o":21.75,"h":22.11,"l":21.57,"c":21.88,"v":121866},{"d":"1998-04-09","o":22.69,"h":23.32,"l":22.6,"c":23.32,"v":78006},{"d":"1998-04-13","o":22.96,"h":23.32,"l":22.96,"c":23.32,"v":66763},{"d":"1998-04-14","o":24,"h":25.04,"l":23.96,"c":25.04,"v":145740},{"d":"1998-04-15","o":24.59,"h":25.13,"l":24.45,"c":25.13,"v":68012},{"d":"1998-04-16","o":24.63,"h":24.63,"l":23.96,"c":24.45,"v":68151},{"d":"1998-04-17","o":24.63,"h":24.77,"l":24.32,"c":24.72,"v":62599},{"d":"1998-04-20","o":24.5,"h":24.5,"l":24.23,"c":24.32,"v":277184},{"d":"1998-04-21","o":24.14,"h":24.32,"l":23.96,"c":24.23,"v":49413},{"d":"1998-04-22","o":23.96,"h":23.96,"l":22.87,"c":22.87,"v":164062},{"d":"1998-04-23","o":21.97,"h":22.38,"l":21.88,"c":21.97,"v":54271},{"d":"1998-04-24","o":22.06,"h":22.06,"l":21.52,"c":21.61,"v":100075},{"d":"1998-04-27","o":21.61,"h":21.88,"l":21.48,"c":21.7,"v":51356},{"d":"1998-04-28","o":21.7,"h":21.97,"l":21.7,"c":21.7,"v":62321},{"d":"1998-04-29","o":21.52,"h":21.7,"l":21.52,"c":21.7,"v":30814},{"d":"1998-04-30","o":21.66,"h":21.7,"l":21.34,"c":21.39,"v":52744},{"d":"1998-05-01","o":21.39,"h":21.88,"l":21.39,"c":21.88,"v":85501},{"d":"1998-05-04","o":22.02,"h":22.2,"l":21.84,"c":21.97,"v":127418},{"d":"1998-05-05","o":22.29,"h":22.42,"l":21.97,"c":22.15,"v":174194},{"d":"1998-05-06","o":22.33,"h":22.47,"l":22.33,"c":22.38,"v":58574},{"d":"1998-05-07","o":22.47,"h":22.47,"l":21.79,"c":22.11,"v":62738},{"d":"1998-05-08","o":22.02,"h":22.11,"l":21.88,"c":21.97,"v":117008},{"d":"1998-05-11","o":22.33,"h":22.6,"l":22.24,"c":22.47,"v":51495},{"d":"1998-05-12","o":23.05,"h":23.05,"l":22.56,"c":23.01,"v":100214},{"d":"1998-05-13","o":22.92,"h":22.92,"l":22.38,"c":22.69,"v":66624},{"d":"1998-05-14","o":22.6,"h":22.6,"l":22.29,"c":22.33,"v":45943},{"d":"1998-05-15","o":22.38,"h":22.69,"l":22.38,"c":22.51,"v":25817},{"d":"1998-05-18","o":22.38,"h":22.42,"l":21.88,"c":22.33,"v":21236},{"d":"1998-05-19","o":22.33,"h":22.42,"l":21.88,"c":22.2,"v":27899},{"d":"1998-05-20","o":22.15,"h":22.24,"l":21.97,"c":22.02,"v":51356},{"d":"1998-05-21","o":22.02,"h":22.51,"l":22.02,"c":22.51,"v":96050},{"d":"1998-05-22","o":22.51,"h":22.65,"l":22.47,"c":22.6,"v":35394},{"d":"1998-05-26","o":22.78,"h":23.01,"l":22.51,"c":22.51,"v":65930},{"d":"1998-05-27","o":22.42,"h":22.6,"l":22.33,"c":22.6,"v":57880},{"d":"1998-05-28","o":22.51,"h":22.92,"l":22.51,"c":22.6,"v":48441},{"d":"1998-05-29","o":22.51,"h":22.51,"l":22.06,"c":22.15,"v":54965},{"d":"1998-06-01","o":22.06,"h":22.06,"l":21.88,"c":21.93,"v":31230},{"d":"1998-06-02","o":22.24,"h":22.42,"l":22.2,"c":22.29,"v":43306},{"d":"1998-06-03","o":22.29,"h":22.33,"l":22.06,"c":22.24,"v":75230},{"d":"1998-06-04","o":22.2,"h":22.2,"l":21.84,"c":21.97,"v":72454},{"d":"1998-06-05","o":22.11,"h":22.11,"l":21.7,"c":21.88,"v":31924},{"d":"1998-06-08","o":21.97,"h":22.15,"l":21.93,"c":22.02,"v":35533},{"d":"1998-06-09","o":22.56,"h":22.6,"l":22.29,"c":22.6,"v":198623},{"d":"1998-06-10","o":22.6,"h":22.6,"l":22.38,"c":22.38,"v":36921},{"d":"1998-06-11","o":22.38,"h":22.38,"l":21.97,"c":21.97,"v":70233},{"d":"1998-06-12","o":22.06,"h":22.06,"l":21.61,"c":21.97,"v":55381},{"d":"1998-06-15","o":21.34,"h":21.48,"l":21.12,"c":21.12,"v":52050},{"d":"1998-06-16","o":21.43,"h":21.79,"l":21.3,"c":21.3,"v":29148},{"d":"1998-06-17","o":22.02,"h":22.56,"l":22.02,"c":22.56,"v":43444},{"d":"1998-06-18","o":22.15,"h":22.15,"l":22.02,"c":22.02,"v":95772},{"d":"1998-06-19","o":22.02,"h":22.2,"l":22.02,"c":22.06,"v":25817},{"d":"1998-06-22","o":22.02,"h":22.24,"l":22.02,"c":22.11,"v":18183},{"d":"1998-06-23","o":22.65,"h":22.92,"l":22.65,"c":22.78,"v":63709},{"d":"1998-06-24","o":23.69,"h":24.14,"l":23.69,"c":24,"v":149071},{"d":"1998-06-25","o":23.82,"h":23.82,"l":23.32,"c":23.41,"v":86889},{"d":"1998-06-26","o":23.23,"h":23.23,"l":23.05,"c":23.1,"v":35394},{"d":"1998-06-29","o":22.96,"h":23.05,"l":22.78,"c":23.01,"v":52050},{"d":"1998-06-30","o":22.87,"h":23.05,"l":22.78,"c":22.78,"v":83558},{"d":"1998-07-01","o":23.01,"h":23.19,"l":22.83,"c":23.19,"v":173361},{"d":"1998-07-02","o":22.6,"h":22.96,"l":22.42,"c":22.51,"v":38864},{"d":"1998-07-06","o":22.56,"h":22.87,"l":22.56,"c":22.74,"v":42750},{"d":"1998-07-07","o":22.69,"h":22.87,"l":22.69,"c":22.78,"v":29564},{"d":"1998-07-08","o":22.69,"h":22.83,"l":22.6,"c":22.78,"v":25123},{"d":"1998-07-09","o":22.6,"h":22.83,"l":22.33,"c":22.83,"v":54826},{"d":"1998-07-10","o":22.65,"h":22.65,"l":22.33,"c":22.51,"v":33451},{"d":"1998-07-13","o":22.38,"h":22.6,"l":22.33,"c":22.47,"v":22347},{"d":"1998-07-14","o":22.38,"h":22.56,"l":22.29,"c":22.47,"v":33173},{"d":"1998-07-15","o":22.33,"h":22.33,"l":22.06,"c":22.24,"v":19710},{"d":"1998-07-16","o":22.15,"h":22.51,"l":22.15,"c":22.42,"v":41640},{"d":"1998-07-17","o":22.29,"h":22.38,"l":22.02,"c":22.38,"v":513560},{"d":"1998-07-20","o":22.15,"h":22.15,"l":21.61,"c":21.84,"v":239152},{"d":"1998-07-21","o":21.43,"h":21.88,"l":20.89,"c":21.12,"v":351719},{"d":"1998-07-22","o":21.07,"h":21.3,"l":20.89,"c":20.94,"v":261360},{"d":"1998-07-23","o":21.43,"h":22.06,"l":21.43,"c":21.84,"v":824194},{"d":"1998-07-24","o":23.05,"h":23.23,"l":22.78,"c":23.23,"v":301196},{"d":"1998-07-27","o":23.32,"h":23.51,"l":23.01,"c":23.23,"v":69955},{"d":"1998-07-28","o":23.73,"h":23.82,"l":23.51,"c":23.55,"v":253449},{"d":"1998-07-29","o":23.87,"h":24.14,"l":23.78,"c":24.05,"v":131860},{"d":"1998-07-30","o":24.32,"h":24.86,"l":24.32,"c":24.86,"v":71482},{"d":"1998-07-31","o":24.72,"h":24.77,"l":24.5,"c":24.54,"v":94523},{"d":"1998-08-03","o":24.77,"h":24.95,"l":24.59,"c":24.72,"v":24706},{"d":"1998-08-04","o":24.77,"h":24.95,"l":24.5,"c":24.5,"v":172667},{"d":"1998-08-05","o":24.23,"h":24.72,"l":24.14,"c":24.5,"v":71204},{"d":"1998-08-06","o":24.36,"h":24.72,"l":24.05,"c":24.68,"v":60100},{"d":"1998-08-07","o":24.86,"h":25.22,"l":24.77,"c":24.95,"v":39558},{"d":"1998-08-10","o":24.32,"h":24.32,"l":24.05,"c":24.23,"v":30120},{"d":"1998-08-11","o":23.6,"h":24.09,"l":23.6,"c":24.05,"v":73425},{"d":"1998-08-12","o":24,"h":24.41,"l":23.96,"c":24.05,"v":113955},{"d":"1998-08-13","o":23.87,"h":24,"l":23.78,"c":24,"v":39558},{"d":"1998-08-14","o":23.82,"h":23.82,"l":23.51,"c":23.51,"v":74813},{"d":"1998-08-17","o":23.55,"h":23.64,"l":23.32,"c":23.55,"v":17489},{"d":"1998-08-18","o":23.96,"h":24.09,"l":23.82,"c":24.05,"v":64126},{"d":"1998-08-19","o":24,"h":24,"l":23.78,"c":23.78,"v":63293},{"d":"1998-08-20","o":23.69,"h":23.87,"l":23.55,"c":23.87,"v":50662},{"d":"1998-08-21","o":23.78,"h":23.78,"l":23.32,"c":23.51,"v":41362},{"d":"1998-08-24","o":23.19,"h":23.37,"l":23.05,"c":23.37,"v":112706},{"d":"1998-08-25","o":23.37,"h":23.55,"l":23.28,"c":23.41,"v":66763},{"d":"1998-08-26","o":22.69,"h":23.05,"l":22.69,"c":23.05,"v":49274},{"d":"1998-08-27","o":21.93,"h":22.15,"l":21.43,"c":21.75,"v":57602},{"d":"1998-08-28","o":21.93,"h":22.15,"l":21.79,"c":22.15,"v":29148},{"d":"1998-08-31","o":22.02,"h":22.11,"l":21.25,"c":21.25,"v":80504},{"d":"1998-09-01","o":21.88,"h":22.87,"l":21.79,"c":22.83,"v":62738},{"d":"1998-09-02","o":23.1,"h":23.23,"l":22.38,"c":22.38,"v":31369},{"d":"1998-09-03","o":22.51,"h":22.78,"l":22.24,"c":22.38,"v":56214},{"d":"1998-09-04","o":22.6,"h":22.74,"l":21.97,"c":22.06,"v":48858},{"d":"1998-09-08","o":22.06,"h":23.05,"l":22.06,"c":23.05,"v":57324},{"d":"1998-09-09","o":22.38,"h":22.57,"l":22.11,"c":22.24,"v":388779},{"d":"1998-09-10","o":21.7,"h":21.7,"l":21.48,"c":21.61,"v":57880},{"d":"1998-09-11","o":21.61,"h":21.79,"l":21.52,"c":21.61,"v":60239},{"d":"1998-09-14","o":21.66,"h":21.79,"l":21.57,"c":21.66,"v":50246},{"d":"1998-09-15","o":21.75,"h":22.51,"l":21.75,"c":22.51,"v":103961},{"d":"1998-09-16","o":22.06,"h":22.06,"l":21.57,"c":21.84,"v":43167},{"d":"1998-09-17","o":21.57,"h":21.57,"l":21.34,"c":21.34,"v":21098},{"d":"1998-09-18","o":21.34,"h":21.57,"l":21.12,"c":21.57,"v":43306},{"d":"1998-09-21","o":20.17,"h":20.98,"l":20.04,"c":20.94,"v":32618},{"d":"1998-09-22","o":20.89,"h":21.39,"l":20.89,"c":21.03,"v":28315},{"d":"1998-09-23","o":21.21,"h":21.7,"l":21.16,"c":21.7,"v":39419},{"d":"1998-09-24","o":21.61,"h":22.02,"l":21.48,"c":21.88,"v":55936},{"d":"1998-09-25","o":21.61,"h":21.7,"l":21.52,"c":21.66,"v":23318},{"d":"1998-09-28","o":21.84,"h":22.02,"l":21.7,"c":21.88,"v":8883},{"d":"1998-09-29","o":22.06,"h":22.2,"l":21.97,"c":21.97,"v":18183},{"d":"1998-09-30","o":22.29,"h":22.69,"l":19.81,"c":19.81,"v":181134},{"d":"1998-10-01","o":20.44,"h":21.07,"l":20.17,"c":20.22,"v":337423},{"d":"1998-10-02","o":19.63,"h":20.13,"l":19.5,"c":20.08,"v":118258},{"d":"1998-10-05","o":19.9,"h":19.9,"l":19.54,"c":19.59,"v":30397},{"d":"1998-10-06","o":19.77,"h":19.81,"l":19.5,"c":19.72,"v":27205},{"d":"1998-10-07","o":19.68,"h":19.99,"l":19.59,"c":19.59,"v":64681},{"d":"1998-10-08","o":18.01,"h":18.37,"l":17.61,"c":18.28,"v":78561},{"d":"1998-10-09","o":18.1,"h":18.73,"l":17.92,"c":18.73,"v":71760},{"d":"1998-10-12","o":18.73,"h":19.36,"l":18.73,"c":19.18,"v":84529},{"d":"1998-10-13","o":20.17,"h":20.17,"l":18.73,"c":19.18,"v":243039},{"d":"1998-10-14","o":19.18,"h":20.44,"l":19.14,"c":19.95,"v":63570},{"d":"1998-10-15","o":19.99,"h":20.89,"l":19.9,"c":20.89,"v":86334},{"d":"1998-10-16","o":20.89,"h":20.89,"l":20.13,"c":20.17,"v":167254},{"d":"1998-10-19","o":20.13,"h":20.17,"l":19.27,"c":19.81,"v":125753},{"d":"1998-10-20","o":20.22,"h":20.58,"l":19.86,"c":19.9,"v":110485},{"d":"1998-10-21","o":20.53,"h":20.94,"l":20.35,"c":20.94,"v":199456},{"d":"1998-10-22","o":20.89,"h":20.89,"l":19.95,"c":20.44,"v":44971},{"d":"1998-10-23","o":21.84,"h":22.96,"l":21.84,"c":22.83,"v":139078},{"d":"1998-10-26","o":22.92,"h":23.37,"l":22.87,"c":23.19,"v":148794},{"d":"1998-10-27","o":23.1,"h":23.28,"l":22.92,"c":23.23,"v":95078},{"d":"1998-10-28","o":23.1,"h":23.23,"l":23.05,"c":23.14,"v":74119},{"d":"1998-10-29","o":23.64,"h":23.69,"l":23.19,"c":23.46,"v":65791},{"d":"1998-10-30","o":23.46,"h":23.82,"l":23.23,"c":23.82,"v":124642},{"d":"1998-11-02","o":25.22,"h":25.8,"l":25.13,"c":25.53,"v":134081},{"d":"1998-11-03","o":25.31,"h":25.35,"l":25.22,"c":25.35,"v":191683},{"d":"1998-11-04","o":25.17,"h":25.31,"l":24.95,"c":25.17,"v":123810},{"d":"1998-11-05","o":25.22,"h":25.67,"l":25.22,"c":25.4,"v":70788},{"d":"1998-11-06","o":25.58,"h":25.58,"l":24.77,"c":25.22,"v":32757},{"d":"1998-11-09","o":25.13,"h":25.13,"l":24.5,"c":24.54,"v":24568},{"d":"1998-11-10","o":24.45,"h":24.59,"l":24.09,"c":24.54,"v":115898},{"d":"1998-11-11","o":24.36,"h":24.59,"l":24.32,"c":24.59,"v":42750},{"d":"1998-11-12","o":24.32,"h":24.45,"l":24,"c":24.32,"v":34978},{"d":"1998-11-13","o":24.14,"h":24.5,"l":23.96,"c":24.23,"v":95772},{"d":"1998-11-16","o":24.41,"h":24.59,"l":24.18,"c":24.59,"v":52189},{"d":"1998-11-17","o":24.54,"h":24.86,"l":24.23,"c":24.72,"v":78561},{"d":"1998-11-18","o":24.77,"h":25.13,"l":24.77,"c":24.81,"v":28870},{"d":"1998-11-19","o":25.89,"h":25.94,"l":25.49,"c":25.62,"v":72870},{"d":"1998-11-20","o":26.03,"h":26.16,"l":25.89,"c":26.12,"v":55520},{"d":"1998-11-23","o":26.07,"h":26.21,"l":25.94,"c":26.03,"v":100214},{"d":"1998-11-24","o":26.48,"h":26.7,"l":26.03,"c":26.03,"v":134636},{"d":"1998-11-25","o":25.98,"h":25.98,"l":25.62,"c":25.85,"v":20959},{"d":"1998-11-27","o":26.21,"h":26.52,"l":26.21,"c":26.43,"v":46498},{"d":"1998-11-30","o":26.61,"h":26.61,"l":26.07,"c":26.12,"v":27066},{"d":"1998-12-01","o":25.31,"h":25.8,"l":25.13,"c":25.58,"v":97299},{"d":"1998-12-02","o":25.22,"h":25.4,"l":25.22,"c":25.26,"v":94939},{"d":"1998-12-03","o":25.53,"h":25.62,"l":25.35,"c":25.44,"v":57324},{"d":"1998-12-04","o":25.62,"h":25.94,"l":25.58,"c":25.76,"v":40391},{"d":"1998-12-07","o":25.76,"h":26.25,"l":25.76,"c":26.25,"v":32757},{"d":"1998-12-08","o":25.67,"h":25.89,"l":25.58,"c":25.89,"v":104239},{"d":"1998-12-09","o":25.85,"h":25.94,"l":25.62,"c":25.67,"v":14296},{"d":"1998-12-10","o":26.03,"h":26.03,"l":25.08,"c":25.08,"v":35255},{"d":"1998-12-11","o":25.35,"h":25.89,"l":25.35,"c":25.85,"v":30814},{"d":"1998-12-14","o":25.67,"h":26.16,"l":25.53,"c":25.76,"v":25400},{"d":"1998-12-15","o":26.03,"h":26.84,"l":25.98,"c":26.84,"v":63709},{"d":"1998-12-16","o":26.66,"h":26.66,"l":25.94,"c":26.12,"v":33451},{"d":"1998-12-17","o":26.25,"h":26.66,"l":26.12,"c":26.3,"v":37060},{"d":"1998-12-18","o":26.48,"h":26.48,"l":26.03,"c":26.03,"v":25678},{"d":"1998-12-21","o":26.21,"h":26.66,"l":26.21,"c":26.57,"v":40807},{"d":"1998-12-22","o":26.75,"h":26.75,"l":26.16,"c":26.16,"v":61488},{"d":"1998-12-23","o":26.66,"h":26.84,"l":26.34,"c":26.39,"v":65097},{"d":"1998-12-24","o":26.21,"h":26.39,"l":25.89,"c":26.39,"v":24568},{"d":"1998-12-28","o":26.7,"h":26.75,"l":26.39,"c":26.52,"v":26094},{"d":"1998-12-29","o":26.66,"h":26.66,"l":26.3,"c":26.48,"v":13741},{"d":"1998-12-30","o":26.3,"h":26.3,"l":25.67,"c":26.16,"v":21098},{"d":"1998-12-31","o":26.16,"h":26.84,"l":26.16,"c":26.79,"v":71898},{"d":"1999-01-04","o":26.88,"h":27.69,"l":26.84,"c":27.6,"v":127418},{"d":"1999-01-05","o":27.6,"h":27.92,"l":27.38,"c":27.83,"v":54965},{"d":"1999-01-06","o":28.01,"h":28.41,"l":27.83,"c":28.41,"v":76201},{"d":"1999-01-07","o":28.23,"h":28.23,"l":27.74,"c":27.74,"v":37615},{"d":"1999-01-08","o":28.32,"h":28.55,"l":27.83,"c":28.19,"v":123393},{"d":"1999-01-11","o":28.01,"h":28.19,"l":27.47,"c":28.01,"v":36643},{"d":"1999-01-12","o":27.38,"h":27.47,"l":26.93,"c":27.47,"v":40252},{"d":"1999-01-13","o":26.52,"h":27.11,"l":26.52,"c":26.93,"v":50940},{"d":"1999-01-14","o":26.66,"h":26.97,"l":26.34,"c":26.57,"v":59823},{"d":"1999-01-15","o":26.57,"h":27.56,"l":26.43,"c":27.56,"v":86611},{"d":"1999-01-19","o":28.19,"h":28.5,"l":28.01,"c":28.14,"v":52466},{"d":"1999-01-20","o":28.32,"h":28.41,"l":28.14,"c":28.19,"v":81337},{"d":"1999-01-21","o":28.28,"h":28.46,"l":28.1,"c":28.14,"v":37337},{"d":"1999-01-22","o":27.65,"h":27.65,"l":27.2,"c":27.29,"v":18877},{"d":"1999-01-25","o":27.02,"h":27.24,"l":26.7,"c":27.2,"v":34561},{"d":"1999-01-26","o":26.66,"h":26.84,"l":26.48,"c":26.75,"v":11243},{"d":"1999-01-27","o":26.57,"h":26.57,"l":26.07,"c":26.16,"v":37754},{"d":"1999-01-28","o":27.11,"h":29.72,"l":27.11,"c":29.18,"v":122422},{"d":"1999-01-29","o":29.72,"h":30.17,"l":28.86,"c":28.86,"v":91469},{"d":"1999-02-01","o":29.18,"h":29.45,"l":29.18,"c":29.27,"v":20404},{"d":"1999-02-02","o":29.13,"h":29.31,"l":28.5,"c":29.18,"v":76062},{"d":"1999-02-03","o":29.45,"h":29.72,"l":29.4,"c":29.54,"v":85362},{"d":"1999-02-04","o":29.9,"h":29.9,"l":29.54,"c":29.9,"v":40946},{"d":"1999-02-05","o":29.85,"h":29.9,"l":29.27,"c":29.31,"v":27760},{"d":"1999-02-08","o":29.22,"h":29.22,"l":28.73,"c":28.82,"v":24151},{"d":"1999-02-09","o":28.73,"h":28.91,"l":28.46,"c":28.59,"v":26927},{"d":"1999-02-10","o":28.86,"h":29.04,"l":28.5,"c":28.68,"v":46082},{"d":"1999-02-11","o":28.59,"h":28.86,"l":28.32,"c":28.82,"v":47192},{"d":"1999-02-12","o":28.64,"h":28.64,"l":28.37,"c":28.41,"v":26788},{"d":"1999-02-16","o":28.46,"h":28.64,"l":28.1,"c":28.28,"v":35672},{"d":"1999-02-17","o":28.1,"h":28.1,"l":27.56,"c":27.92,"v":42056},{"d":"1999-02-18","o":28.1,"h":28.46,"l":28.1,"c":28.32,"v":40807},{"d":"1999-02-19","o":28.14,"h":28.46,"l":27.92,"c":28.19,"v":43028},{"d":"1999-02-22","o":28.46,"h":29.18,"l":28.46,"c":29.13,"v":57880},{"d":"1999-02-23","o":28.73,"h":28.77,"l":28.37,"c":28.59,"v":36088},{"d":"1999-02-24","o":28.41,"h":28.41,"l":27.6,"c":27.83,"v":31924},{"d":"1999-02-25","o":27.83,"h":28.1,"l":27.47,"c":27.65,"v":48025},{"d":"1999-02-26","o":27.56,"h":27.56,"l":27.02,"c":27.38,"v":24012},{"d":"1999-03-01","o":27.29,"h":27.29,"l":26.84,"c":27.24,"v":31091},{"d":"1999-03-02","o":27.47,"h":27.83,"l":27.47,"c":27.65,"v":56908},{"d":"1999-03-03","o":27.56,"h":27.56,"l":26.97,"c":27.11,"v":41501},{"d":"1999-03-04","o":27.24,"h":27.6,"l":27.15,"c":27.33,"v":45388},{"d":"1999-03-05","o":28.23,"h":28.41,"l":28.14,"c":28.41,"v":47192},{"d":"1999-03-08","o":28.23,"h":28.23,"l":27.65,"c":27.87,"v":20126},{"d":"1999-03-09","o":28.05,"h":28.28,"l":27.6,"c":28.1,"v":93274},{"d":"1999-03-10","o":28.01,"h":28.1,"l":27.78,"c":27.92,"v":65236},{"d":"1999-03-11","o":27.83,"h":28.46,"l":27.83,"c":28.28,"v":31785},{"d":"1999-03-12","o":28.19,"h":28.19,"l":27.56,"c":27.69,"v":39419},{"d":"1999-03-15","o":27.69,"h":27.69,"l":26.93,"c":26.93,"v":56769},{"d":"1999-03-16","o":27.65,"h":28.19,"l":27.65,"c":28.05,"v":37476},{"d":"1999-03-17","o":28.37,"h":28.37,"l":28.1,"c":28.23,"v":49552},{"d":"1999-03-18","o":28.14,"h":28.28,"l":27.92,"c":28.28,"v":17905},{"d":"1999-03-19","o":28.32,"h":28.32,"l":27.87,"c":28.01,"v":45388},{"d":"1999-03-22","o":27.56,"h":27.69,"l":27.24,"c":27.69,"v":22347},{"d":"1999-03-23","o":27.51,"h":27.51,"l":26.88,"c":26.88,"v":24012},{"d":"1999-03-24","o":26.57,"h":26.57,"l":25.85,"c":26.39,"v":15407},{"d":"1999-03-25","o":26.34,"h":27.38,"l":26.34,"c":27.33,"v":14158},{"d":"1999-03-26","o":26.66,"h":26.7,"l":26.34,"c":26.39,"v":30536},{"d":"1999-03-29","o":26.03,"h":26.3,"l":26.03,"c":26.3,"v":146850},{"d":"1999-03-30","o":26.52,"h":26.75,"l":26.43,"c":26.43,"v":73980},{"d":"1999-03-31","o":27.02,"h":27.38,"l":27.02,"c":27.06,"v":104933},{"d":"1999-04-01","o":27.11,"h":27.2,"l":26.93,"c":26.93,"v":24151},{"d":"1999-04-05","o":26.75,"h":26.84,"l":26.61,"c":26.84,"v":93690},{"d":"1999-04-06","o":27.56,"h":27.74,"l":27.51,"c":27.6,"v":91330},{"d":"1999-04-07","o":28.37,"h":28.55,"l":27.96,"c":28.32,"v":176692},{"d":"1999-04-08","o":28.91,"h":29.54,"l":28.82,"c":29,"v":218610},{"d":"1999-04-09","o":29.09,"h":29.09,"l":28.41,"c":28.46,"v":52189},{"d":"1999-04-12","o":28.1,"h":28.32,"l":28.01,"c":28.23,"v":80504},{"d":"1999-04-13","o":28.73,"h":29,"l":28.73,"c":28.86,"v":105072},{"d":"1999-04-14","o":28.91,"h":28.91,"l":28.46,"c":28.5,"v":32340},{"d":"1999-04-15","o":28.41,"h":28.41,"l":27.51,"c":27.92,"v":82864},{"d":"1999-04-16","o":28.1,"h":28.28,"l":27.74,"c":28.1,"v":36504},{"d":"1999-04-19","o":28.28,"h":28.5,"l":28.14,"c":28.14,"v":33867},{"d":"1999-04-20","o":28.64,"h":28.73,"l":28.46,"c":28.64,"v":61627},{"d":"1999-04-21","o":29,"h":29.18,"l":28.64,"c":28.73,"v":31646},{"d":"1999-04-22","o":29.27,"h":29.27,"l":25.94,"c":26.3,"v":47608},{"d":"1999-04-23","o":25.31,"h":25.35,"l":24.86,"c":25.04,"v":187519},{"d":"1999-04-26","o":24.86,"h":25.04,"l":24.5,"c":24.5,"v":111595},{"d":"1999-04-27","o":25.17,"h":25.31,"l":24.95,"c":25.08,"v":112150},{"d":"1999-04-28","o":25.22,"h":25.4,"l":24.95,"c":25.17,"v":48996},{"d":"1999-04-29","o":25.04,"h":25.04,"l":24.63,"c":24.81,"v":40530},{"d":"1999-04-30","o":25.49,"h":25.85,"l":24.86,"c":24.86,"v":48719},{"d":"1999-05-03","o":25.22,"h":25.35,"l":25.04,"c":25.31,"v":21514},{"d":"1999-05-04","o":25.22,"h":25.22,"l":24.81,"c":24.9,"v":49274},{"d":"1999-05-05","o":24.9,"h":25.4,"l":24.36,"c":25.31,"v":55104},{"d":"1999-05-06","o":25.04,"h":25.04,"l":24.14,"c":24.59,"v":36921},{"d":"1999-05-07","o":24.59,"h":24.72,"l":24.23,"c":24.23,"v":59823},{"d":"1999-05-10","o":24.59,"h":24.95,"l":24.5,"c":24.81,"v":45110},{"d":"1999-05-11","o":24.81,"h":24.81,"l":24.54,"c":24.59,"v":98270},{"d":"1999-05-12","o":24.41,"h":24.45,"l":24.14,"c":24.14,"v":7773},{"d":"1999-05-13","o":24.14,"h":24.14,"l":23.78,"c":23.91,"v":111179},{"d":"1999-05-14","o":23.96,"h":24.23,"l":23.73,"c":23.73,"v":105210},{"d":"1999-05-17","o":23.51,"h":23.51,"l":23.23,"c":23.32,"v":38031},{"d":"1999-05-18","o":23.28,"h":23.32,"l":22.96,"c":22.96,"v":32896},{"d":"1999-05-19","o":23.41,"h":23.91,"l":23.41,"c":23.82,"v":58851},{"d":"1999-05-20","o":24.14,"h":24.32,"l":24.05,"c":24.14,"v":36643},{"d":"1999-05-21","o":24.05,"h":24.27,"l":23.78,"c":23.91,"v":28870},{"d":"1999-05-24","o":23.78,"h":23.78,"l":23.32,"c":23.37,"v":48302},{"d":"1999-05-25","o":23.41,"h":23.64,"l":23.32,"c":23.37,"v":68845},{"d":"1999-05-26","o":23.37,"h":23.55,"l":23.14,"c":23.46,"v":51217},{"d":"1999-05-27","o":23.28,"h":23.28,"l":22.87,"c":23.28,"v":39142},{"d":"1999-05-28","o":23.1,"h":23.41,"l":22.87,"c":23.14,"v":56492},{"d":"1999-06-01","o":23.23,"h":23.32,"l":23.1,"c":23.32,"v":28732},{"d":"1999-06-02","o":22.78,"h":22.96,"l":22.74,"c":22.92,"v":28870},{"d":"1999-06-03","o":22.69,"h":22.69,"l":22.33,"c":22.51,"v":79810},{"d":"1999-06-04","o":22.15,"h":22.24,"l":21.79,"c":22.24,"v":96188},{"d":"1999-06-07","o":22.69,"h":22.87,"l":22.6,"c":22.83,"v":46776},{"d":"1999-06-08","o":22.92,"h":23.14,"l":22.74,"c":22.74,"v":53854},{"d":"1999-06-09","o":22.15,"h":22.47,"l":22.15,"c":22.47,"v":39003},{"d":"1999-06-10","o":22.33,"h":22.42,"l":21.97,"c":22.02,"v":13741},{"d":"1999-06-11","o":22.33,"h":22.51,"l":22.33,"c":22.33,"v":82864},{"d":"1999-06-14","o":22.33,"h":22.6,"l":22.29,"c":22.29,"v":38170},{"d":"1999-06-15","o":22.33,"h":22.6,"l":22.33,"c":22.38,"v":79255},{"d":"1999-06-16","o":22.29,"h":22.65,"l":22.15,"c":22.51,"v":15823},{"d":"1999-06-17","o":22.33,"h":22.96,"l":22.33,"c":22.96,"v":30397},{"d":"1999-06-18","o":22.78,"h":22.78,"l":22.42,"c":22.47,"v":15129},{"d":"1999-06-21","o":22.51,"h":22.74,"l":22.51,"c":22.65,"v":9855},{"d":"1999-06-22","o":22.51,"h":22.6,"l":22.33,"c":22.47,"v":14296},{"d":"1999-06-23","o":22.33,"h":22.38,"l":22.06,"c":22.24,"v":121311},{"d":"1999-06-24","o":22.24,"h":22.42,"l":22.06,"c":22.06,"v":23041},{"d":"1999-06-25","o":22.24,"h":22.69,"l":22.24,"c":22.33,"v":29426},{"d":"1999-06-28","o":22.33,"h":22.51,"l":22.11,"c":22.11,"v":17350},{"d":"1999-06-29","o":22.02,"h":22.15,"l":21.84,"c":21.93,"v":28732},{"d":"1999-06-30","o":21.79,"h":22.15,"l":21.43,"c":21.79,"v":167670},{"d":"1999-07-01","o":21.97,"h":22.06,"l":21.66,"c":21.66,"v":58157},{"d":"1999-07-02","o":21.66,"h":21.88,"l":21.66,"c":21.84,"v":67179},{"d":"1999-07-06","o":21.66,"h":22.02,"l":21.66,"c":21.79,"v":37337},{"d":"1999-07-07","o":21.66,"h":21.75,"l":21.61,"c":21.75,"v":39974},{"d":"1999-07-08","o":21.43,"h":21.52,"l":21.34,"c":21.34,"v":16517},{"d":"1999-07-09","o":21.34,"h":21.52,"l":21.21,"c":21.34,"v":34145},{"d":"1999-07-12","o":21.43,"h":21.43,"l":21.03,"c":21.07,"v":87999},{"d":"1999-07-13","o":21.25,"h":21.34,"l":21.16,"c":21.34,"v":78283},{"d":"1999-07-14","o":21.66,"h":21.97,"l":21.66,"c":21.79,"v":38031},{"d":"1999-07-15","o":22.24,"h":22.69,"l":22.24,"c":22.69,"v":54687},{"d":"1999-07-16","o":22.78,"h":22.78,"l":22.24,"c":22.47,"v":28870},{"d":"1999-07-19","o":22.38,"h":23.14,"l":22.38,"c":22.83,"v":54687},{"d":"1999-07-20","o":22.87,"h":23.1,"l":22.74,"c":22.78,"v":97854},{"d":"1999-07-21","o":23.05,"h":23.41,"l":22.87,"c":23.41,"v":37337},{"d":"1999-07-22","o":23.1,"h":24.32,"l":23.1,"c":24.14,"v":377675},{"d":"1999-07-23","o":24.41,"h":24.63,"l":24.36,"c":24.45,"v":64126},{"d":"1999-07-26","o":24.5,"h":24.5,"l":24.32,"c":24.32,"v":17350},{"d":"1999-07-27","o":24.5,"h":24.68,"l":24.36,"c":24.59,"v":29148},{"d":"1999-07-28","o":24.77,"h":25.22,"l":24.77,"c":24.95,"v":68012},{"d":"1999-07-29","o":24.95,"h":24.95,"l":24.5,"c":24.72,"v":31230},{"d":"1999-07-30","o":24.81,"h":25.58,"l":24.68,"c":25.58,"v":35394},{"d":"1999-08-02","o":25.04,"h":25.04,"l":24.72,"c":24.77,"v":20681},{"d":"1999-08-03","o":24.5,"h":24.5,"l":23.82,"c":24.27,"v":62182},{"d":"1999-08-04","o":24.32,"h":24.32,"l":24,"c":24.14,"v":27482},{"d":"1999-08-05","o":23.96,"h":24.05,"l":23.64,"c":23.91,"v":94662},{"d":"1999-08-06","o":23.78,"h":23.78,"l":23.51,"c":23.64,"v":3748},{"d":"1999-08-09","o":23.64,"h":23.82,"l":23.41,"c":23.78,"v":36088},{"d":"1999-08-10","o":23.87,"h":23.87,"l":23.55,"c":23.73,"v":36227},{"d":"1999-08-11","o":24.23,"h":24.32,"l":24.14,"c":24.23,"v":102990},{"d":"1999-08-12","o":24.27,"h":24.41,"l":24.18,"c":24.36,"v":33590},{"d":"1999-08-13","o":23.91,"h":23.91,"l":23.41,"c":23.78,"v":27899},{"d":"1999-08-16","o":23.91,"h":23.91,"l":23.6,"c":23.87,"v":38448},{"d":"1999-08-17","o":23.96,"h":24.23,"l":23.91,"c":24.23,"v":53438},{"d":"1999-08-18","o":24.54,"h":24.77,"l":24.45,"c":24.68,"v":215556},{"d":"1999-08-19","o":24.68,"h":24.68,"l":24.45,"c":24.68,"v":88138},{"d":"1999-08-20","o":25.04,"h":25.31,"l":25.04,"c":25.31,"v":32202},{"d":"1999-08-23","o":25.31,"h":25.35,"l":24.86,"c":25.22,"v":36227},{"d":"1999-08-24","o":24.95,"h":25.04,"l":24.72,"c":25.04,"v":21514},{"d":"1999-08-25","o":25.04,"h":25.22,"l":24.95,"c":25.17,"v":86334},{"d":"1999-08-26","o":25.17,"h":25.22,"l":24.99,"c":25.04,"v":49413},{"d":"1999-08-27","o":25.04,"h":25.31,"l":24.95,"c":25.31,"v":34839},{"d":"1999-08-30","o":25.22,"h":25.22,"l":24.81,"c":24.81,"v":35810},{"d":"1999-08-31","o":25.26,"h":25.31,"l":24.99,"c":24.99,"v":26372},{"d":"1999-09-01","o":25.62,"h":25.85,"l":25.53,"c":25.62,"v":79810},{"d":"1999-09-02","o":25.44,"h":25.49,"l":25.26,"c":25.44,"v":24845},{"d":"1999-09-03","o":25.53,"h":25.62,"l":25.44,"c":25.53,"v":26927},{"d":"1999-09-07","o":26.03,"h":26.39,"l":26.03,"c":26.21,"v":93274},{"d":"1999-09-08","o":26.34,"h":26.48,"l":26.25,"c":26.48,"v":30120},{"d":"1999-09-09","o":26.57,"h":26.79,"l":26.57,"c":26.66,"v":27482},{"d":"1999-09-10","o":26.93,"h":26.97,"l":26.75,"c":26.79,"v":15407},{"d":"1999-09-13","o":26.66,"h":26.66,"l":26.48,"c":26.57,"v":44971},{"d":"1999-09-14","o":26.48,"h":26.52,"l":26.39,"c":26.52,"v":7495},{"d":"1999-09-15","o":26.12,"h":26.12,"l":25.85,"c":25.85,"v":46776},{"d":"1999-09-16","o":26.07,"h":26.07,"l":25.85,"c":25.85,"v":13602},{"d":"1999-09-17","o":25.89,"h":26.07,"l":25.85,"c":26.07,"v":39003},{"d":"1999-09-20","o":26.16,"h":26.48,"l":26.16,"c":26.43,"v":31646},{"d":"1999-09-21","o":26.3,"h":26.3,"l":26.03,"c":26.12,"v":15268},{"d":"1999-09-22","o":26.16,"h":26.25,"l":26.12,"c":26.12,"v":13464},{"d":"1999-09-23","o":25.94,"h":26.03,"l":25.71,"c":25.85,"v":66069},{"d":"1999-09-24","o":25.94,"h":26.21,"l":25.94,"c":26.21,"v":24429},{"d":"1999-09-27","o":26.61,"h":26.88,"l":26.52,"c":26.84,"v":52744},{"d":"1999-09-28","o":26.84,"h":27.02,"l":26.66,"c":26.88,"v":35672},{"d":"1999-09-29","o":27.56,"h":27.56,"l":27.24,"c":27.38,"v":54132},{"d":"1999-09-30","o":27.29,"h":27.29,"l":26.93,"c":27.11,"v":83835},{"d":"1999-10-01","o":26.97,"h":26.97,"l":26.3,"c":26.75,"v":32063},{"d":"1999-10-04","o":26.7,"h":27.02,"l":26.7,"c":27.02,"v":50801},{"d":"1999-10-05","o":26.93,"h":26.93,"l":26.52,"c":26.52,"v":13464},{"d":"1999-10-06","o":26.52,"h":26.75,"l":26.34,"c":26.52,"v":35116},{"d":"1999-10-07","o":26.84,"h":26.93,"l":26.7,"c":26.88,"v":49552},{"d":"1999-10-08","o":26.84,"h":26.88,"l":26.75,"c":26.88,"v":14990},{"d":"1999-10-11","o":27.02,"h":27.02,"l":26.7,"c":26.79,"v":41918},{"d":"1999-10-12","o":26.84,"h":27.11,"l":26.84,"c":26.97,"v":24706},{"d":"1999-10-13","o":27.02,"h":27.2,"l":26.75,"c":26.79,"v":18183},{"d":"1999-10-14","o":26.84,"h":26.88,"l":26.39,"c":26.61,"v":33728},{"d":"1999-10-15","o":26.43,"h":26.48,"l":26.03,"c":26.16,"v":50523},{"d":"1999-10-18","o":25.71,"h":25.71,"l":25.22,"c":25.53,"v":47470},{"d":"1999-10-19","o":25.67,"h":26.03,"l":25.67,"c":26.03,"v":42473},{"d":"1999-10-20","o":26.12,"h":26.12,"l":25.8,"c":25.8,"v":29287},{"d":"1999-10-21","o":26.3,"h":26.39,"l":24.63,"c":24.81,"v":79255},{"d":"1999-10-22","o":24.18,"h":24.45,"l":24.18,"c":24.23,"v":29148},{"d":"1999-10-25","o":24.05,"h":24.05,"l":23.82,"c":23.96,"v":20820},{"d":"1999-10-26","o":23.78,"h":24,"l":23.6,"c":23.6,"v":26511},{"d":"1999-10-27","o":23.6,"h":23.6,"l":23.28,"c":23.41,"v":6246},{"d":"1999-10-28","o":23.6,"h":23.6,"l":23.37,"c":23.51,"v":39836},{"d":"1999-10-29","o":23.05,"h":23.05,"l":22.74,"c":23.01,"v":38448},{"d":"1999-11-01","o":23.01,"h":23.19,"l":22.78,"c":23.05,"v":17489},{"d":"1999-11-02","o":23.28,"h":23.64,"l":23.28,"c":23.51,"v":20126},{"d":"1999-11-03","o":23.91,"h":23.91,"l":23.6,"c":23.64,"v":22624},{"d":"1999-11-04","o":23.55,"h":23.55,"l":23.23,"c":23.23,"v":22208},{"d":"1999-11-05","o":23.14,"h":23.32,"l":22.87,"c":23.1,"v":18877},{"d":"1999-11-08","o":22.96,"h":23.05,"l":22.78,"c":23.01,"v":10688},{"d":"1999-11-09","o":23.14,"h":23.32,"l":22.92,"c":22.96,"v":31369},{"d":"1999-11-10","o":22.96,"h":23.14,"l":22.96,"c":23.14,"v":34145},{"d":"1999-11-11","o":23.14,"h":23.14,"l":22.87,"c":23.01,"v":12770},{"d":"1999-11-12","o":22.87,"h":23.14,"l":22.78,"c":23.14,"v":14158},{"d":"1999-11-15","o":23.05,"h":23.41,"l":22.87,"c":23.32,"v":20126},{"d":"1999-11-16","o":23.05,"h":23.05,"l":22.42,"c":22.56,"v":17905},{"d":"1999-11-17","o":22.69,"h":23.32,"l":22.69,"c":23.32,"v":94245},{"d":"1999-11-18","o":23.55,"h":23.6,"l":22.96,"c":23.28,"v":38586},{"d":"1999-11-19","o":23.1,"h":23.1,"l":22.69,"c":22.92,"v":23874},{"d":"1999-11-22","o":22.78,"h":22.78,"l":22.47,"c":22.69,"v":45249},{"d":"1999-11-23","o":22.65,"h":22.74,"l":22.42,"c":22.6,"v":22208},{"d":"1999-11-24","o":22.51,"h":22.6,"l":22.15,"c":22.6,"v":35533},{"d":"1999-11-26","o":22.56,"h":22.6,"l":22.42,"c":22.6,"v":20404},{"d":"1999-11-29","o":22.29,"h":22.29,"l":21.93,"c":22.2,"v":22486},{"d":"1999-11-30","o":21.66,"h":21.97,"l":21.52,"c":21.93,"v":23318},{"d":"1999-12-01","o":21.79,"h":21.79,"l":21.43,"c":21.75,"v":20542},{"d":"1999-12-02","o":21.57,"h":21.88,"l":21.3,"c":21.88,"v":40807},{"d":"1999-12-03","o":21.88,"h":21.88,"l":21.12,"c":21.61,"v":25956},{"d":"1999-12-06","o":21.43,"h":21.61,"l":21.43,"c":21.52,"v":23874},{"d":"1999-12-07","o":21.52,"h":21.61,"l":20.62,"c":21.57,"v":58157},{"d":"1999-12-08","o":21.48,"h":21.52,"l":20.98,"c":21.3,"v":35533},{"d":"1999-12-09","o":20.94,"h":21.43,"l":20.71,"c":21.16,"v":71482},{"d":"1999-12-10","o":20.17,"h":20.71,"l":20.17,"c":20.49,"v":30952},{"d":"1999-12-13","o":20.17,"h":20.35,"l":19.9,"c":20.35,"v":52883},{"d":"1999-12-14","o":19.99,"h":20.22,"l":19.63,"c":20.04,"v":55381},{"d":"1999-12-15","o":20.17,"h":20.58,"l":20.08,"c":20.53,"v":25678},{"d":"1999-12-16","o":21.61,"h":22.06,"l":21.07,"c":21.61,"v":79671},{"d":"1999-12-17","o":21.57,"h":21.57,"l":20.98,"c":21.12,"v":63015},{"d":"1999-12-20","o":21.16,"h":21.25,"l":20.4,"c":20.49,"v":76201},{"d":"1999-12-21","o":20.53,"h":20.53,"l":20.08,"c":20.35,"v":49829},{"d":"1999-12-22","o":20.31,"h":20.71,"l":20.17,"c":20.71,"v":70372},{"d":"1999-12-23","o":20.62,"h":21.07,"l":20.58,"c":21.03,"v":46914},{"d":"1999-12-27","o":20.89,"h":20.98,"l":20.71,"c":20.98,"v":12492},{"d":"1999-12-28","o":20.94,"h":21.25,"l":20.94,"c":21.07,"v":31508},{"d":"1999-12-29","o":20.98,"h":21.34,"l":20.98,"c":21.03,"v":51911},{"d":"1999-12-30","o":20.89,"h":21.07,"l":20.89,"c":21.07,"v":33312},{"d":"1999-12-31","o":20.89,"h":21.07,"l":20.71,"c":21.07,"v":19154},{"d":"2000-01-03","o":21.12,"h":21.39,"l":20.85,"c":21.25,"v":127002},{"d":"2000-01-04","o":20.89,"h":20.89,"l":20.44,"c":20.8,"v":56214},{"d":"2000-01-05","o":20.71,"h":21.12,"l":20.71,"c":21.12,"v":34284},{"d":"2000-01-06","o":20.94,"h":21.16,"l":20.76,"c":21.16,"v":45249},{"d":"2000-01-07","o":21.07,"h":21.88,"l":20.98,"c":21.88,"v":44555},{"d":"2000-01-10","o":21.88,"h":22.06,"l":21.84,"c":21.93,"v":55381},{"d":"2000-01-11","o":21.79,"h":21.97,"l":21.79,"c":21.88,"v":58990},{"d":"2000-01-12","o":22.24,"h":22.47,"l":22.24,"c":22.47,"v":56630},{"d":"2000-01-13","o":22.51,"h":22.6,"l":22.33,"c":22.38,"v":49135},{"d":"2000-01-14","o":22.87,"h":22.92,"l":22.51,"c":22.56,"v":76756},{"d":"2000-01-18","o":22.74,"h":22.74,"l":22.56,"c":22.65,"v":34839},{"d":"2000-01-19","o":22.02,"h":22.06,"l":21.84,"c":21.97,"v":186131},{"d":"2000-01-20","o":21.79,"h":21.79,"l":21.48,"c":21.61,"v":143380},{"d":"2000-01-21","o":21.43,"h":21.48,"l":20.71,"c":20.76,"v":108125},{"d":"2000-01-24","o":20.76,"h":20.76,"l":20.26,"c":20.44,"v":49135},{"d":"2000-01-25","o":20.44,"h":20.53,"l":19.99,"c":20.31,"v":74536},{"d":"2000-01-26","o":20.71,"h":20.71,"l":20.49,"c":20.67,"v":110901},{"d":"2000-01-27","o":20.58,"h":21.52,"l":20.49,"c":21.07,"v":174610},{"d":"2000-01-28","o":20.89,"h":20.89,"l":19.95,"c":20.22,"v":71621},{"d":"2000-01-31","o":20.17,"h":20.17,"l":19.18,"c":19.18,"v":66624},{"d":"2000-02-01","o":19.14,"h":19.36,"l":19,"c":19.27,"v":160175},{"d":"2000-02-02","o":19.63,"h":19.99,"l":19.63,"c":19.86,"v":75507},{"d":"2000-02-03","o":20.53,"h":20.71,"l":20.53,"c":20.62,"v":37198},{"d":"2000-02-04","o":20.44,"h":20.49,"l":19.99,"c":20.04,"v":33451},{"d":"2000-02-07","o":20.17,"h":20.22,"l":19.95,"c":20.08,"v":87583},{"d":"2000-02-08","o":20.17,"h":20.26,"l":19.9,"c":19.95,"v":168642},{"d":"2000-02-09","o":19.99,"h":19.99,"l":19.63,"c":19.9,"v":47608},{"d":"2000-02-10","o":19.95,"h":19.95,"l":19.68,"c":19.72,"v":63293},{"d":"2000-02-11","o":19.72,"h":19.81,"l":19.54,"c":19.81,"v":70233},{"d":"2000-02-14","o":19.45,"h":19.68,"l":19.45,"c":19.68,"v":48719},{"d":"2000-02-15","o":19.41,"h":19.41,"l":18.82,"c":19.32,"v":77867},{"d":"2000-02-16","o":19.27,"h":19.27,"l":18.69,"c":19.09,"v":62599},{"d":"2000-02-17","o":18.91,"h":19.59,"l":18.82,"c":19.45,"v":38309},{"d":"2000-02-18","o":18.64,"h":18.96,"l":18.64,"c":18.82,"v":47608},{"d":"2000-02-22","o":18.91,"h":18.91,"l":17.92,"c":18.28,"v":27899},{"d":"2000-02-23","o":16.93,"h":18.01,"l":16.93,"c":18.01,"v":271215},{"d":"2000-02-24","o":17.56,"h":17.65,"l":17.2,"c":17.43,"v":130194},{"d":"2000-02-25","o":18.28,"h":18.55,"l":18.1,"c":18.15,"v":25817},{"d":"2000-02-28","o":18.64,"h":18.96,"l":18.64,"c":18.91,"v":85778},{"d":"2000-02-29","o":19.05,"h":19.63,"l":18.82,"c":19.63,"v":145185},{"d":"2000-03-01","o":19.45,"h":19.59,"l":19.23,"c":19.59,"v":32063},{"d":"2000-03-02","o":19.27,"h":19.63,"l":18.82,"c":19.41,"v":58435},{"d":"2000-03-03","o":18.55,"h":18.55,"l":17.65,"c":18.01,"v":53160},{"d":"2000-03-06","o":18.19,"h":18.33,"l":17.88,"c":18.15,"v":55936},{"d":"2000-03-07","o":18.28,"h":18.37,"l":18.19,"c":18.28,"v":76062},{"d":"2000-03-08","o":18.01,"h":18.01,"l":17.7,"c":17.83,"v":35949},{"d":"2000-03-09","o":18.19,"h":18.19,"l":18.01,"c":18.19,"v":115898},{"d":"2000-03-10","o":17.92,"h":18.15,"l":17.92,"c":18.1,"v":29426},{"d":"2000-03-13","o":18.01,"h":18.1,"l":17.88,"c":18.01,"v":21098},{"d":"2000-03-14","o":18.19,"h":18.46,"l":18.06,"c":18.28,"v":36088},{"d":"2000-03-15","o":18.55,"h":19.14,"l":18.55,"c":19.14,"v":43306},{"d":"2000-03-16","o":19.72,"h":20.4,"l":19.63,"c":20.4,"v":41224},{"d":"2000-03-17","o":19.99,"h":19.99,"l":19.45,"c":19.72,"v":50246},{"d":"2000-03-20","o":19.81,"h":20.35,"l":19.81,"c":19.99,"v":17766},{"d":"2000-03-21","o":20.35,"h":20.53,"l":20.31,"c":20.53,"v":64542},{"d":"2000-03-22","o":20.53,"h":20.71,"l":20.35,"c":20.44,"v":56214},{"d":"2000-03-23","o":20.08,"h":20.44,"l":20.04,"c":20.44,"v":47886},{"d":"2000-03-24","o":19.99,"h":20.44,"l":19.9,"c":20.44,"v":76756},{"d":"2000-03-27","o":20.31,"h":20.44,"l":20.22,"c":20.4,"v":8467},{"d":"2000-03-28","o":20.31,"h":20.4,"l":20.22,"c":20.31,"v":6940},{"d":"2000-03-29","o":20.13,"h":20.22,"l":19.9,"c":20.08,"v":17489},{"d":"2000-03-30","o":19.99,"h":20.17,"l":19.77,"c":19.86,"v":38309},{"d":"2000-03-31","o":19.77,"h":21.61,"l":19.45,"c":21.61,"v":74952},{"d":"2000-04-03","o":20.53,"h":20.71,"l":20.17,"c":20.26,"v":153929},{"d":"2000-04-04","o":20.35,"h":20.4,"l":20.08,"c":20.4,"v":29426},{"d":"2000-04-05","o":20.08,"h":20.22,"l":19.72,"c":20.17,"v":31369},{"d":"2000-04-06","o":20.17,"h":20.17,"l":19.63,"c":19.81,"v":31785},{"d":"2000-04-07","o":19.9,"h":19.9,"l":19.45,"c":19.77,"v":23874},{"d":"2000-04-10","o":19.81,"h":19.86,"l":19.5,"c":19.54,"v":35255},{"d":"2000-04-11","o":19.95,"h":19.95,"l":19.36,"c":19.54,"v":41224},{"d":"2000-04-12","o":19.63,"h":19.63,"l":19.32,"c":19.32,"v":17211},{"d":"2000-04-13","o":19.45,"h":19.5,"l":19.23,"c":19.27,"v":35394},{"d":"2000-04-14","o":19.23,"h":19.23,"l":18.82,"c":19.09,"v":49552},{"d":"2000-04-17","o":18.91,"h":19.54,"l":18.91,"c":19.45,"v":63848},{"d":"2000-04-18","o":19.18,"h":19.23,"l":18.91,"c":19.23,"v":34284},{"d":"2000-04-19","o":19.41,"h":19.86,"l":19.27,"c":19.27,"v":75230},{"d":"2000-04-20","o":20.08,"h":20.44,"l":19.9,"c":19.95,"v":73425},{"d":"2000-04-24","o":19.86,"h":19.86,"l":19.54,"c":19.68,"v":33590},{"d":"2000-04-25","o":20.35,"h":20.47,"l":20.35,"c":20.44,"v":51078},{"d":"2000-04-26","o":20.71,"h":20.98,"l":20.62,"c":20.76,"v":25678},{"d":"2000-04-27","o":20.67,"h":20.67,"l":20.26,"c":20.26,"v":51634},{"d":"2000-04-28","o":20.35,"h":20.67,"l":20.22,"c":20.31,"v":23180},{"d":"2000-05-01","o":20.17,"h":20.22,"l":19.99,"c":20.22,"v":23457},{"d":"2000-05-02","o":20.22,"h":20.22,"l":20.04,"c":20.17,"v":15823},{"d":"2000-05-03","o":20.08,"h":20.08,"l":19.41,"c":19.54,"v":54548},{"d":"2000-05-04","o":19.27,"h":19.5,"l":19.14,"c":19.5,"v":103822},{"d":"2000-05-05","o":19.68,"h":19.68,"l":19.09,"c":19.18,"v":89942},{"d":"2000-05-08","o":19.09,"h":19.18,"l":18.91,"c":19.05,"v":25817},{"d":"2000-05-09","o":19.45,"h":20.35,"l":19.45,"c":20.35,"v":72870},{"d":"2000-05-10","o":20.44,"h":20.44,"l":20.13,"c":20.17,"v":30952},{"d":"2000-05-11","o":19.99,"h":19.99,"l":19.86,"c":19.86,"v":14574},{"d":"2000-05-12","o":20.26,"h":20.49,"l":20.26,"c":20.49,"v":27621},{"d":"2000-05-15","o":20.53,"h":20.94,"l":20.53,"c":20.85,"v":48441},{"d":"2000-05-16","o":20.8,"h":20.85,"l":20.53,"c":20.85,"v":45526},{"d":"2000-05-17","o":20.53,"h":20.53,"l":20.35,"c":20.4,"v":70233},{"d":"2000-05-18","o":20.44,"h":20.53,"l":20.22,"c":20.53,"v":23041},{"d":"2000-05-19","o":20.26,"h":20.31,"l":19.99,"c":20.08,"v":18183},{"d":"2000-05-22","o":20.13,"h":20.17,"l":19.9,"c":20.17,"v":84807},{"d":"2000-05-23","o":20.08,"h":20.53,"l":20.04,"c":20.08,"v":38309},{"d":"2000-05-24","o":20.08,"h":20.35,"l":19.81,"c":20.17,"v":78838},{"d":"2000-05-25","o":19.99,"h":20.17,"l":19.54,"c":19.63,"v":124365},{"d":"2000-05-26","o":19.63,"h":19.95,"l":19.63,"c":19.81,"v":43722},{"d":"2000-05-30","o":19.86,"h":19.86,"l":19.5,"c":19.77,"v":56908},{"d":"2000-05-31","o":19.81,"h":20.26,"l":19.59,"c":19.72,"v":62599},{"d":"2000-06-01","o":19.68,"h":20.31,"l":19.68,"c":20.22,"v":26927},{"d":"2000-06-02","o":20.17,"h":20.22,"l":19.86,"c":19.99,"v":53438},{"d":"2000-06-05","o":19.81,"h":19.95,"l":19.59,"c":19.72,"v":69400},{"d":"2000-06-06","o":19.72,"h":19.9,"l":19.45,"c":19.68,"v":42056},{"d":"2000-06-07","o":19.63,"h":20.04,"l":19.45,"c":19.9,"v":39003},{"d":"2000-06-08","o":19.81,"h":19.81,"l":19.5,"c":19.59,"v":15268},{"d":"2000-06-09","o":19.27,"h":19.41,"l":19.14,"c":19.27,"v":17350},{"d":"2000-06-12","o":19.27,"h":19.41,"l":19.18,"c":19.23,"v":16101},{"d":"2000-06-13","o":19.18,"h":19.5,"l":19.18,"c":19.32,"v":13325},{"d":"2000-06-14","o":19.27,"h":19.27,"l":18.91,"c":19,"v":30675},{"d":"2000-06-15","o":18.82,"h":18.82,"l":18.37,"c":18.55,"v":44555},{"d":"2000-06-16","o":18.37,"h":18.46,"l":18.24,"c":18.42,"v":58296},{"d":"2000-06-19","o":18.19,"h":18.73,"l":18.01,"c":18.42,"v":359214},{"d":"2000-06-20","o":18.46,"h":18.87,"l":18.46,"c":18.82,"v":26372},{"d":"2000-06-21","o":18.64,"h":18.64,"l":18.37,"c":18.55,"v":31924},{"d":"2000-06-22","o":18.51,"h":18.51,"l":18.01,"c":18.01,"v":17350},{"d":"2000-06-23","o":18.01,"h":18.01,"l":17.92,"c":18.01,"v":54548},{"d":"2000-06-26","o":17.88,"h":17.97,"l":17.74,"c":17.88,"v":26511},{"d":"2000-06-27","o":17.11,"h":17.47,"l":17.11,"c":17.16,"v":88832},{"d":"2000-06-28","o":17.29,"h":18.01,"l":17.29,"c":17.7,"v":26788},{"d":"2000-06-29","o":17.61,"h":17.92,"l":17.52,"c":17.74,"v":40530},{"d":"2000-06-30","o":17.65,"h":17.74,"l":17.2,"c":17.34,"v":283707},{"d":"2000-07-03","o":17.38,"h":17.47,"l":17.2,"c":17.47,"v":17489},{"d":"2000-07-05","o":17.43,"h":17.52,"l":17.29,"c":17.34,"v":53299},{"d":"2000-07-06","o":17.83,"h":17.88,"l":17.52,"c":17.83,"v":34006},{"d":"2000-07-07","o":17.79,"h":17.92,"l":17.47,"c":17.92,"v":29703},{"d":"2000-07-10","o":18.01,"h":18.15,"l":17.92,"c":17.97,"v":10549},{"d":"2000-07-11","o":18.01,"h":18.28,"l":18.01,"c":18.1,"v":41362},{"d":"2000-07-12","o":18.55,"h":18.82,"l":18.46,"c":18.51,"v":43444},{"d":"2000-07-13","o":18.51,"h":18.51,"l":18.19,"c":18.37,"v":22763},{"d":"2000-07-14","o":18.28,"h":18.37,"l":18.19,"c":18.33,"v":48025},{"d":"2000-07-17","o":18.24,"h":18.73,"l":18.24,"c":18.73,"v":12908},{"d":"2000-07-18","o":18.55,"h":18.55,"l":17.56,"c":18.15,"v":44832},{"d":"2000-07-19","o":17.97,"h":17.97,"l":17.43,"c":17.88,"v":25400},{"d":"2000-07-20","o":17.65,"h":17.88,"l":17.43,"c":17.88,"v":24984},{"d":"2000-07-21","o":17.83,"h":17.83,"l":17.29,"c":17.83,"v":27066},{"d":"2000-07-24","o":17.79,"h":17.88,"l":17.47,"c":17.65,"v":23180},{"d":"2000-07-25","o":17.56,"h":17.79,"l":17.43,"c":17.47,"v":34839},{"d":"2000-07-26","o":17.47,"h":17.61,"l":17.43,"c":17.61,"v":20959},{"d":"2000-07-27","o":17.7,"h":17.7,"l":17.2,"c":17.2,"v":14296},{"d":"2000-07-28","o":17.2,"h":17.52,"l":17.2,"c":17.34,"v":23457},{"d":"2000-07-31","o":17.38,"h":17.56,"l":17.2,"c":17.56,"v":44416},{"d":"2000-08-01","o":17.65,"h":17.74,"l":17.47,"c":17.56,"v":45665},{"d":"2000-08-02","o":17.56,"h":18.01,"l":17.43,"c":17.92,"v":38309},{"d":"2000-08-03","o":18.1,"h":18.1,"l":17.52,"c":17.79,"v":61072},{"d":"2000-08-04","o":17.74,"h":18.06,"l":17.74,"c":17.88,"v":44277},{"d":"2000-08-07","o":18.01,"h":18.28,"l":18.01,"c":18.28,"v":21375},{"d":"2000-08-08","o":18.15,"h":18.24,"l":18.06,"c":18.24,"v":27205},{"d":"2000-08-09","o":18.06,"h":18.06,"l":17.7,"c":17.88,"v":80504},{"d":"2000-08-10","o":17.88,"h":18.01,"l":17.65,"c":18.01,"v":29842},{"d":"2000-08-11","o":17.92,"h":17.92,"l":17.61,"c":17.7,"v":16795},{"d":"2000-08-14","o":17.74,"h":18.01,"l":17.61,"c":17.88,"v":17905},{"d":"2000-08-15","o":17.83,"h":17.83,"l":17.38,"c":17.65,"v":24984},{"d":"2000-08-16","o":17.65,"h":17.65,"l":17.43,"c":17.47,"v":10132},{"d":"2000-08-17","o":17.38,"h":17.83,"l":17.38,"c":17.65,"v":27760},{"d":"2000-08-18","o":17.47,"h":17.92,"l":17.47,"c":17.92,"v":53716},{"d":"2000-08-21","o":17.83,"h":17.83,"l":17.34,"c":17.47,"v":124781},{"d":"2000-08-22","o":17.56,"h":17.74,"l":17.52,"c":17.7,"v":22486},{"d":"2000-08-23","o":17.56,"h":17.74,"l":17.47,"c":17.56,"v":13602},{"d":"2000-08-24","o":17.74,"h":17.74,"l":17.43,"c":17.43,"v":14158},{"d":"2000-08-25","o":17.25,"h":17.25,"l":16.93,"c":17.02,"v":28176},{"d":"2000-08-28","o":16.93,"h":16.93,"l":16.62,"c":16.62,"v":18044},{"d":"2000-08-29","o":16.66,"h":16.75,"l":16.35,"c":16.66,"v":119784},{"d":"2000-08-30","o":16.48,"h":16.66,"l":16.35,"c":16.53,"v":225550},{"d":"2000-08-31","o":16.44,"h":16.75,"l":16.21,"c":16.62,"v":219859},{"d":"2000-09-01","o":16.62,"h":16.84,"l":16.62,"c":16.66,"v":38031},{"d":"2000-09-05","o":16.57,"h":16.75,"l":16.44,"c":16.62,"v":127557},{"d":"2000-09-06","o":16.57,"h":16.57,"l":16.26,"c":16.3,"v":259417},{"d":"2000-09-07","o":16.39,"h":16.48,"l":16.21,"c":16.44,"v":28038},{"d":"2000-09-08","o":16.21,"h":16.21,"l":15.62,"c":16.17,"v":635843},{"d":"2000-09-11","o":15.76,"h":15.85,"l":15.67,"c":15.72,"v":200427},{"d":"2000-09-12","o":15.67,"h":15.81,"l":15.58,"c":15.81,"v":48441},{"d":"2000-09-13","o":15.85,"h":15.85,"l":15.62,"c":15.62,"v":116870},{"d":"2000-09-14","o":15.58,"h":15.72,"l":15.58,"c":15.67,"v":122838},{"d":"2000-09-15","o":15.81,"h":15.81,"l":15.53,"c":15.62,"v":78561},{"d":"2000-09-18","o":15.76,"h":15.76,"l":15.67,"c":15.67,"v":27621},{"d":"2000-09-19","o":15.31,"h":15.4,"l":15.22,"c":15.31,"v":146989},{"d":"2000-09-20","o":14.9,"h":15.04,"l":14.68,"c":14.9,"v":154623},{"d":"2000-09-21","o":14.72,"h":14.77,"l":14.59,"c":14.68,"v":9577},{"d":"2000-09-22","o":14.68,"h":14.9,"l":14.68,"c":14.77,"v":22069},{"d":"2000-09-25","o":14.59,"h":14.72,"l":14.41,"c":14.41,"v":14296},{"d":"2000-09-26","o":14.36,"h":14.5,"l":14.14,"c":14.32,"v":45526},{"d":"2000-09-27","o":14.45,"h":14.45,"l":14.05,"c":14.09,"v":319101},{"d":"2000-09-28","o":14.14,"h":14.27,"l":14.09,"c":14.27,"v":12492},{"d":"2000-09-29","o":14.18,"h":14.36,"l":14,"c":14.05,"v":37060},{"d":"2000-10-02","o":14.41,"h":14.63,"l":14.32,"c":14.36,"v":111873},{"d":"2000-10-03","o":14.59,"h":14.77,"l":14.54,"c":14.68,"v":50384},{"d":"2000-10-04","o":14.86,"h":15.26,"l":14.86,"c":14.99,"v":44416},{"d":"2000-10-05","o":14.99,"h":15.17,"l":14.99,"c":15.13,"v":25262},{"d":"2000-10-06","o":15.04,"h":15.04,"l":14.72,"c":14.81,"v":24845},{"d":"2000-10-09","o":14.86,"h":15.08,"l":14.68,"c":14.95,"v":29842},{"d":"2000-10-10","o":15.08,"h":15.08,"l":14.77,"c":14.9,"v":145740},{"d":"2000-10-11","o":14.77,"h":14.9,"l":14.63,"c":14.72,"v":36227},{"d":"2000-10-12","o":14.77,"h":14.81,"l":14.5,"c":14.68,"v":68984},{"d":"2000-10-13","o":14.68,"h":15.04,"l":14.63,"c":14.99,"v":37337},{"d":"2000-10-16","o":14.99,"h":14.99,"l":14.59,"c":14.77,"v":65791},{"d":"2000-10-17","o":14.81,"h":15.04,"l":14.77,"c":14.81,"v":40530},{"d":"2000-10-18","o":14.68,"h":14.72,"l":14.45,"c":14.45,"v":8189},{"d":"2000-10-19","o":14.36,"h":14.68,"l":14.27,"c":14.63,"v":35810},{"d":"2000-10-20","o":13.96,"h":14.27,"l":13.96,"c":14.18,"v":30120},{"d":"2000-10-23","o":14.23,"h":14.41,"l":14.05,"c":14.14,"v":17072},{"d":"2000-10-24","o":14.45,"h":14.68,"l":14.36,"c":14.63,"v":24429},{"d":"2000-10-25","o":14.45,"h":14.63,"l":14.36,"c":14.54,"v":28038},{"d":"2000-10-26","o":14.45,"h":14.68,"l":14.41,"c":14.59,"v":49413},{"d":"2000-10-27","o":14.68,"h":15.22,"l":14.68,"c":14.99,"v":60933},{"d":"2000-10-30","o":14.95,"h":15.22,"l":14.95,"c":15.04,"v":25123},{"d":"2000-10-31","o":15.49,"h":15.85,"l":15.49,"c":15.85,"v":71760},{"d":"2000-11-01","o":15.81,"h":16.03,"l":15.81,"c":16.03,"v":33034},{"d":"2000-11-02","o":16.08,"h":16.21,"l":15.85,"c":16.12,"v":57463},{"d":"2000-11-03","o":16.03,"h":16.08,"l":15.81,"c":15.9,"v":61072},{"d":"2000-11-06","o":15.85,"h":15.94,"l":15.67,"c":15.9,"v":21236},{"d":"2000-11-07","o":15.81,"h":15.9,"l":15.81,"c":15.85,"v":8328},{"d":"2000-11-08","o":15.9,"h":16.57,"l":15.9,"c":16.26,"v":78838},{"d":"2000-11-09","o":16.17,"h":16.53,"l":16.03,"c":16.3,"v":46776},{"d":"2000-11-10","o":16.21,"h":16.21,"l":16.03,"c":16.12,"v":9994},{"d":"2000-11-13","o":16.08,"h":16.08,"l":15.85,"c":16.03,"v":33034},{"d":"2000-11-14","o":16.03,"h":16.21,"l":15.76,"c":15.94,"v":51078},{"d":"2000-11-15","o":16.12,"h":16.35,"l":15.99,"c":16.3,"v":60794},{"d":"2000-11-16","o":16.21,"h":16.3,"l":15.99,"c":15.99,"v":449851},{"d":"2000-11-17","o":16.03,"h":16.08,"l":15.9,"c":16.08,"v":112012},{"d":"2000-11-20","o":15.9,"h":16.03,"l":15.58,"c":15.9,"v":135608},{"d":"2000-11-21","o":15.85,"h":15.85,"l":15.49,"c":15.72,"v":142270},{"d":"2000-11-22","o":15.62,"h":15.62,"l":15.49,"c":15.62,"v":131721},{"d":"2000-11-24","o":15.49,"h":15.49,"l":15.04,"c":15.17,"v":198484},{"d":"2000-11-27","o":15.17,"h":15.35,"l":15.17,"c":15.35,"v":27621},{"d":"2000-11-28","o":15.26,"h":15.35,"l":14.86,"c":14.86,"v":25539},{"d":"2000-11-29","o":14.86,"h":14.99,"l":14.54,"c":14.63,"v":34422},{"d":"2000-11-30","o":14.68,"h":14.99,"l":14.68,"c":14.81,"v":40807},{"d":"2000-12-01","o":14.77,"h":14.81,"l":14.23,"c":14.41,"v":24568},{"d":"2000-12-04","o":14.5,"h":14.63,"l":14.27,"c":14.63,"v":94384},{"d":"2000-12-05","o":14.59,"h":14.63,"l":14.32,"c":14.45,"v":39280},{"d":"2000-12-06","o":14.77,"h":15.22,"l":14.77,"c":14.9,"v":63015},{"d":"2000-12-07","o":14.99,"h":14.99,"l":14.5,"c":14.59,"v":29426},{"d":"2000-12-08","o":14.95,"h":15.35,"l":14.81,"c":14.95,"v":88138},{"d":"2000-12-11","o":15.26,"h":15.26,"l":12.34,"c":12.7,"v":253726},{"d":"2000-12-12","o":12.2,"h":12.2,"l":11.57,"c":11.8,"v":166838},{"d":"2000-12-13","o":11.84,"h":12.02,"l":11.35,"c":11.57,"v":48719},{"d":"2000-12-14","o":11.39,"h":11.53,"l":10.9,"c":11.17,"v":72454},{"d":"2000-12-15","o":11.17,"h":11.17,"l":10.45,"c":10.76,"v":104239},{"d":"2000-12-18","o":10.94,"h":11.3,"l":10.94,"c":11.26,"v":80088},{"d":"2000-12-19","o":10.81,"h":10.99,"l":10.63,"c":10.99,"v":52466},{"d":"2000-12-20","o":10.67,"h":11.17,"l":10.67,"c":11.12,"v":68290},{"d":"2000-12-21","o":11.03,"h":11.12,"l":10.85,"c":10.99,"v":62738},{"d":"2000-12-22","o":11.17,"h":11.39,"l":10.99,"c":11.35,"v":59962},{"d":"2000-12-26","o":11.35,"h":11.57,"l":11.35,"c":11.53,"v":85223},{"d":"2000-12-27","o":11.44,"h":11.53,"l":11.17,"c":11.48,"v":161008},{"d":"2000-12-28","o":11.3,"h":11.35,"l":10.99,"c":11.35,"v":120201},{"d":"2000-12-29","o":11.26,"h":11.53,"l":11.03,"c":11.48,"v":116176},{"d":"2001-01-02","o":11.35,"h":11.48,"l":11.35,"c":11.48,"v":73009},{"d":"2001-01-03","o":10.94,"h":11.26,"l":10.67,"c":11.26,"v":251922},{"d":"2001-01-04","o":11.17,"h":11.39,"l":11.03,"c":11.35,"v":229020},{"d":"2001-01-05","o":11.71,"h":12.14,"l":11.66,"c":12.07,"v":90498},{"d":"2001-01-08","o":11.98,"h":12.25,"l":11.71,"c":12.07,"v":34006},{"d":"2001-01-09","o":11.89,"h":11.93,"l":11.62,"c":11.89,"v":49690},{"d":"2001-01-10","o":11.89,"h":12.25,"l":11.71,"c":12.02,"v":32340},{"d":"2001-01-11","o":11.93,"h":12.02,"l":11.8,"c":11.93,"v":59406},{"d":"2001-01-12","o":11.93,"h":12.07,"l":11.75,"c":11.75,"v":39558},{"d":"2001-01-16","o":11.66,"h":12.16,"l":11.44,"c":11.84,"v":69122},{"d":"2001-01-17","o":12.11,"h":12.25,"l":11.8,"c":12.02,"v":170030},{"d":"2001-01-18","o":12.07,"h":12.56,"l":12.07,"c":12.16,"v":158648},{"d":"2001-01-19","o":12.16,"h":12.34,"l":11.8,"c":11.98,"v":114094},{"d":"2001-01-22","o":12.25,"h":12.25,"l":11.98,"c":12.2,"v":174055},{"d":"2001-01-23","o":11.98,"h":11.98,"l":11.8,"c":11.98,"v":276628},{"d":"2001-01-24","o":11.84,"h":11.93,"l":11.39,"c":11.44,"v":186408},{"d":"2001-01-25","o":11.62,"h":12.29,"l":11.62,"c":11.89,"v":75368},{"d":"2001-01-26","o":12.16,"h":12.25,"l":12.07,"c":12.2,"v":45943},{"d":"2001-01-29","o":12.25,"h":12.5,"l":12.2,"c":12.25,"v":48580},{"d":"2001-01-30","o":12.18,"h":12.5,"l":12.18,"c":12.49,"v":75785},{"d":"2001-01-31","o":12.98,"h":13.51,"l":12.97,"c":13.31,"v":205146},{"d":"2001-02-01","o":13.36,"h":13.69,"l":13.34,"c":13.34,"v":48164},{"d":"2001-02-02","o":13.34,"h":13.59,"l":13.29,"c":13.29,"v":49968},{"d":"2001-02-05","o":13.33,"h":13.83,"l":13.33,"c":13.75,"v":138661},{"d":"2001-02-06","o":13.8,"h":13.99,"l":13.8,"c":13.88,"v":319656},{"d":"2001-02-07","o":13.87,"h":13.87,"l":13.72,"c":13.77,"v":55520},{"d":"2001-02-08","o":13.54,"h":13.69,"l":13.51,"c":13.62,"v":53993},{"d":"2001-02-09","o":13.44,"h":13.58,"l":13.36,"c":13.44,"v":54687},{"d":"2001-02-12","o":13.44,"h":13.51,"l":13.33,"c":13.45,"v":12076},{"d":"2001-02-13","o":13.27,"h":13.53,"l":13.27,"c":13.48,"v":41224},{"d":"2001-02-14","o":13.4,"h":13.62,"l":13.29,"c":13.35,"v":57047},{"d":"2001-02-15","o":13.17,"h":13.4,"l":13.11,"c":13.4,"v":51495},{"d":"2001-02-16","o":13.27,"h":13.27,"l":12.92,"c":13.22,"v":29981},{"d":"2001-02-20","o":12.75,"h":13.16,"l":12.75,"c":13.03,"v":117841},{"d":"2001-02-21","o":13,"h":13.22,"l":12.9,"c":13.16,"v":239430},{"d":"2001-02-22","o":12.97,"h":13.18,"l":12.61,"c":12.76,"v":134497},{"d":"2001-02-23","o":12.75,"h":13.08,"l":12.68,"c":12.97,"v":316742},{"d":"2001-02-26","o":12.97,"h":13.22,"l":12.86,"c":13.19,"v":33034},{"d":"2001-02-27","o":12.97,"h":13.13,"l":12.86,"c":13.13,"v":31091},{"d":"2001-02-28","o":13,"h":13.11,"l":12.82,"c":13.11,"v":45110},{"d":"2001-03-01","o":12.93,"h":13.33,"l":12.93,"c":13.16,"v":41640},{"d":"2001-03-02","o":13.08,"h":13.29,"l":12.97,"c":13.08,"v":60933},{"d":"2001-03-05","o":12.79,"h":12.94,"l":12.79,"c":12.87,"v":62321},{"d":"2001-03-06","o":12.9,"h":12.97,"l":12.74,"c":12.85,"v":11104},{"d":"2001-03-07","o":12.9,"h":13.01,"l":12.61,"c":12.8,"v":73425},{"d":"2001-03-08","o":13.15,"h":13.26,"l":12.86,"c":12.92,"v":78561},{"d":"2001-03-09","o":13.18,"h":13.36,"l":13.04,"c":13.26,"v":32340},{"d":"2001-03-12","o":12.93,"h":13,"l":12.73,"c":12.74,"v":58296},{"d":"2001-03-13","o":12.46,"h":12.46,"l":12.18,"c":12.41,"v":44694},{"d":"2001-03-14","o":11.89,"h":12.07,"l":11.8,"c":11.84,"v":88971},{"d":"2001-03-15","o":11.88,"h":11.89,"l":11.53,"c":11.65,"v":32479},{"d":"2001-03-16","o":11.49,"h":11.53,"l":11.34,"c":11.34,"v":58990},{"d":"2001-03-19","o":10.99,"h":11.49,"l":10.99,"c":11.45,"v":60656},{"d":"2001-03-20","o":10.91,"h":11.15,"l":10.91,"c":11.1,"v":125336},{"d":"2001-03-21","o":10.99,"h":10.99,"l":10.66,"c":10.79,"v":63848},{"d":"2001-03-22","o":10.45,"h":10.59,"l":10.23,"c":10.52,"v":141160},{"d":"2001-03-23","o":10.38,"h":10.59,"l":10.16,"c":10.48,"v":29426},{"d":"2001-03-26","o":10.73,"h":11.38,"l":10.73,"c":10.95,"v":32202},{"d":"2001-03-27","o":11.1,"h":11.38,"l":11.06,"c":11.21,"v":117008},{"d":"2001-03-28","o":11.03,"h":11.24,"l":10.89,"c":10.95,"v":172112},{"d":"2001-03-29","o":11.05,"h":11.13,"l":10.91,"c":11.06,"v":136579},{"d":"2001-03-30","o":11.02,"h":11.27,"l":11.02,"c":11.27,"v":53299},{"d":"2001-04-02","o":10.81,"h":11.1,"l":10.45,"c":10.62,"v":73425},{"d":"2001-04-03","o":10.7,"h":11.17,"l":10.48,"c":10.63,"v":129362},{"d":"2001-04-04","o":11.02,"h":11.49,"l":10.88,"c":11.09,"v":67457},{"d":"2001-04-05","o":11.09,"h":11.47,"l":11.09,"c":11.4,"v":25400},{"d":"2001-04-06","o":11.23,"h":11.49,"l":11.1,"c":11.31,"v":67318},{"d":"2001-04-09","o":11.32,"h":11.49,"l":10.95,"c":11.05,"v":44971},{"d":"2001-04-10","o":11.73,"h":12.19,"l":11.73,"c":11.89,"v":72731},{"d":"2001-04-11","o":12.26,"h":12.36,"l":11.82,"c":11.92,"v":224578},{"d":"2001-04-12","o":11.85,"h":12.17,"l":11.74,"c":12.11,"v":45526},{"d":"2001-04-16","o":12.03,"h":12.18,"l":11.92,"c":12.11,"v":48719},{"d":"2001-04-17","o":11.8,"h":11.89,"l":11.56,"c":11.89,"v":63987},{"d":"2001-04-18","o":11.77,"h":12.61,"l":11.77,"c":12.59,"v":45804},{"d":"2001-04-19","o":13.43,"h":13.58,"l":13.29,"c":13.58,"v":106598},{"d":"2001-04-20","o":13.54,"h":13.62,"l":13.27,"c":13.41,"v":77034},{"d":"2001-04-23","o":13.6,"h":13.6,"l":13.26,"c":13.29,"v":21098},{"d":"2001-04-24","o":13.44,"h":13.58,"l":13.34,"c":13.47,"v":19016},{"d":"2001-04-25","o":13.36,"h":13.36,"l":13.18,"c":13.33,"v":27482},{"d":"2001-04-26","o":13.69,"h":13.72,"l":13.29,"c":13.34,"v":23041},{"d":"2001-04-27","o":13.52,"h":14.21,"l":13.52,"c":14.05,"v":31230},{"d":"2001-04-30","o":14.42,"h":14.45,"l":14.04,"c":14.21,"v":52050},{"d":"2001-05-01","o":14.22,"h":14.41,"l":14.12,"c":14.27,"v":42056},{"d":"2001-05-02","o":14.09,"h":14.37,"l":13.87,"c":14.3,"v":47470},{"d":"2001-05-03","o":13.98,"h":13.98,"l":13.65,"c":13.81,"v":35533},{"d":"2001-05-04","o":13.76,"h":13.93,"l":13.69,"c":13.88,"v":31230},{"d":"2001-05-07","o":14.41,"h":14.42,"l":14.16,"c":14.2,"v":10549},{"d":"2001-05-08","o":14.17,"h":14.17,"l":13.69,"c":14,"v":17350},{"d":"2001-05-09","o":13.69,"h":13.8,"l":13.54,"c":13.8,"v":22486},{"d":"2001-05-10","o":13.76,"h":13.94,"l":13.65,"c":13.9,"v":22624},{"d":"2001-05-11","o":14.01,"h":14.01,"l":13.69,"c":13.87,"v":31369},{"d":"2001-05-14","o":13.69,"h":13.69,"l":12.97,"c":13.58,"v":39697},{"d":"2001-05-15","o":13.65,"h":13.65,"l":13.29,"c":13.34,"v":43722},{"d":"2001-05-16","o":13.15,"h":13.62,"l":13.15,"c":13.52,"v":142825},{"d":"2001-05-17","o":13.91,"h":14.19,"l":13.91,"c":14.18,"v":28176},{"d":"2001-05-18","o":14.12,"h":14.41,"l":14.1,"c":14.41,"v":40807},{"d":"2001-05-21","o":14.66,"h":14.88,"l":14.66,"c":14.78,"v":44694},{"d":"2001-05-22","o":14.66,"h":14.66,"l":14.23,"c":14.47,"v":23874},{"d":"2001-05-23","o":14.19,"h":14.24,"l":13.87,"c":14.03,"v":23874},{"d":"2001-05-24","o":13.94,"h":14.05,"l":13.62,"c":13.92,"v":39280},{"d":"2001-05-25","o":14.06,"h":14.37,"l":13.98,"c":14.16,"v":11243},{"d":"2001-05-29","o":14.09,"h":14.11,"l":13.83,"c":13.9,"v":14713},{"d":"2001-05-30","o":13.97,"h":14.05,"l":13.69,"c":14.05,"v":26233},{"d":"2001-05-31","o":13.39,"h":13.54,"l":12.97,"c":13.44,"v":116037},{"d":"2001-06-01","o":13.16,"h":13.26,"l":12.99,"c":13.16,"v":84668},{"d":"2001-06-04","o":13.19,"h":13.29,"l":13.04,"c":13.05,"v":26788},{"d":"2001-06-05","o":12.95,"h":13.11,"l":12.75,"c":13.11,"v":34145},{"d":"2001-06-06","o":13.21,"h":13.21,"l":12.75,"c":13,"v":24845},{"d":"2001-06-07","o":12.46,"h":12.6,"l":12.32,"c":12.55,"v":12908},{"d":"2001-06-08","o":12.73,"h":12.86,"l":12.14,"c":12.43,"v":51911},{"d":"2001-06-11","o":12.32,"h":12.32,"l":12,"c":12.28,"v":43583},{"d":"2001-06-12","o":12.15,"h":12.28,"l":12.03,"c":12.28,"v":21792},{"d":"2001-06-13","o":12.46,"h":12.64,"l":12.36,"c":12.51,"v":37060},{"d":"2001-06-14","o":12.18,"h":12.61,"l":12.09,"c":12.42,"v":51356},{"d":"2001-06-15","o":12.02,"h":12.2,"l":11.89,"c":12.2,"v":25678},{"d":"2001-06-18","o":12.29,"h":12.32,"l":12.1,"c":12.22,"v":24429},{"d":"2001-06-19","o":11.94,"h":12,"l":11.67,"c":11.89,"v":16378},{"d":"2001-06-20","o":11.42,"h":11.64,"l":11.35,"c":11.59,"v":38864},{"d":"2001-06-21","o":11.53,"h":11.69,"l":11.41,"c":11.6,"v":95772},{"d":"2001-06-22","o":11.61,"h":11.74,"l":11.56,"c":11.64,"v":69678},{"d":"2001-06-25","o":12.13,"h":12.23,"l":12.07,"c":12.13,"v":33867},{"d":"2001-06-26","o":12.07,"h":12.38,"l":11.96,"c":12.28,"v":86056},{"d":"2001-06-27","o":12.16,"h":12.23,"l":12.1,"c":12.19,"v":135191},{"d":"2001-06-28","o":12.36,"h":12.79,"l":12.32,"c":12.49,"v":68984},{"d":"2001-06-29","o":12.32,"h":12.57,"l":12.28,"c":12.45,"v":242622},{"d":"2001-07-02","o":12.29,"h":12.49,"l":12.29,"c":12.39,"v":401271},{"d":"2001-07-03","o":12.46,"h":12.46,"l":12.36,"c":12.39,"v":7912},{"d":"2001-07-05","o":12.21,"h":12.49,"l":12,"c":12.36,"v":168503},{"d":"2001-07-06","o":12.1,"h":12.18,"l":11.96,"c":12.18,"v":361435},{"d":"2001-07-09","o":11.74,"h":12.17,"l":11.67,"c":12,"v":171973},{"d":"2001-07-10","o":12.1,"h":12.31,"l":12,"c":12.26,"v":363378},{"d":"2001-07-11","o":12.17,"h":12.46,"l":12.11,"c":12.45,"v":186547},{"d":"2001-07-12","o":12.62,"h":12.98,"l":12.5,"c":12.98,"v":609471},{"d":"2001-07-13","o":12.79,"h":13.34,"l":12.79,"c":13.25,"v":321877},{"d":"2001-07-16","o":13.48,"h":14.32,"l":13.48,"c":14.32,"v":909556},{"d":"2001-07-17","o":13.69,"h":14.23,"l":13.68,"c":14.16,"v":772144},{"d":"2001-07-18","o":13.69,"h":13.75,"l":13.54,"c":13.68,"v":519667},{"d":"2001-07-19","o":13.54,"h":13.77,"l":13.51,"c":13.69,"v":557421},{"d":"2001-07-20","o":13.68,"h":13.9,"l":13.62,"c":13.79,"v":432084},{"d":"2001-07-23","o":13.8,"h":13.8,"l":13.58,"c":13.76,"v":415012},{"d":"2001-07-24","o":13.65,"h":13.94,"l":13.65,"c":13.86,"v":1253919},{"d":"2001-07-25","o":13.87,"h":14.37,"l":13.76,"c":14.18,"v":1591897},{"d":"2001-07-26","o":14.34,"h":15.24,"l":14.27,"c":15.19,"v":982288},{"d":"2001-07-27","o":15.22,"h":15.58,"l":15.22,"c":15.43,"v":317297},{"d":"2001-07-30","o":15.43,"h":15.49,"l":15.2,"c":15.35,"v":150459},{"d":"2001-07-31","o":15.09,"h":15.12,"l":14.78,"c":14.98,"v":316603},{"d":"2001-08-01","o":14.92,"h":14.93,"l":14.77,"c":14.91,"v":207228},{"d":"2001-08-02","o":15.02,"h":15.42,"l":15.02,"c":15.28,"v":113955},{"d":"2001-08-03","o":15.13,"h":15.21,"l":15.1,"c":15.18,"v":71760},{"d":"2001-08-06","o":15.06,"h":15.16,"l":14.95,"c":15.12,"v":109930},{"d":"2001-08-07","o":14.77,"h":15.06,"l":14.77,"c":14.92,"v":72176},{"d":"2001-08-08","o":14.92,"h":14.92,"l":14.55,"c":14.59,"v":81476},{"d":"2001-08-09","o":14.65,"h":14.82,"l":14.59,"c":14.7,"v":120756},{"d":"2001-08-10","o":15,"h":15.24,"l":14.88,"c":15.21,"v":73564},{"d":"2001-08-13","o":15.32,"h":15.56,"l":15.32,"c":15.42,"v":106182},{"d":"2001-08-14","o":15.55,"h":15.55,"l":15.19,"c":15.21,"v":198900},{"d":"2001-08-15","o":15.32,"h":15.43,"l":15.14,"c":15.14,"v":37198},{"d":"2001-08-16","o":15.21,"h":15.24,"l":15.04,"c":15.24,"v":129084},{"d":"2001-08-17","o":14.81,"h":14.88,"l":14.34,"c":14.56,"v":56353},{"d":"2001-08-20","o":14.19,"h":14.19,"l":13.91,"c":14.04,"v":168087},{"d":"2001-08-21","o":14.13,"h":14.23,"l":14.1,"c":14.11,"v":147961},{"d":"2001-08-22","o":14.42,"h":14.42,"l":14.19,"c":14.4,"v":225550},{"d":"2001-08-23","o":14.54,"h":14.63,"l":14.34,"c":14.42,"v":201954},{"d":"2001-08-24","o":14.66,"h":14.72,"l":14.43,"c":14.45,"v":229020},{"d":"2001-08-27","o":14.45,"h":14.52,"l":14.37,"c":14.39,"v":264692},{"d":"2001-08-28","o":14.42,"h":14.45,"l":14.37,"c":14.41,"v":82031},{"d":"2001-08-29","o":14.4,"h":14.4,"l":14.26,"c":14.27,"v":32063},{"d":"2001-08-30","o":14.26,"h":14.27,"l":14.23,"c":14.27,"v":38031},{"d":"2001-08-31","o":14.27,"h":14.33,"l":14.23,"c":14.33,"v":139355},{"d":"2001-09-04","o":14.01,"h":14.3,"l":13.98,"c":14.27,"v":110762},{"d":"2001-09-05","o":14.24,"h":14.27,"l":14.21,"c":14.27,"v":144630},{"d":"2001-09-06","o":14.23,"h":14.34,"l":14.22,"c":14.29,"v":113816},{"d":"2001-09-07","o":14.22,"h":14.25,"l":14.11,"c":14.25,"v":335618},{"d":"2001-09-10","o":13.98,"h":14.01,"l":13.75,"c":13.98,"v":392943},{"d":"2001-09-17","o":11.82,"h":12.18,"l":11.53,"c":11.94,"v":172112},{"d":"2001-09-18","o":11.49,"h":11.67,"l":11.31,"c":11.64,"v":143380},{"d":"2001-09-19","o":11.17,"h":11.56,"l":11.17,"c":11.49,"v":166560},{"d":"2001-09-20","o":11.2,"h":11.2,"l":10.05,"c":10.08,"v":302306},{"d":"2001-09-21","o":9.55,"h":10.16,"l":9.55,"c":10.01,"v":309246},{"d":"2001-09-24","o":10.37,"h":10.76,"l":10.35,"c":10.76,"v":262332},{"d":"2001-09-25","o":10.99,"h":11.2,"l":10.84,"c":11.17,"v":196541},{"d":"2001-09-26","o":10.91,"h":10.99,"l":10.7,"c":10.81,"v":253310},{"d":"2001-09-27","o":10.8,"h":11.31,"l":10.73,"c":11.28,"v":342697},{"d":"2001-09-28","o":11.02,"h":11.34,"l":10.84,"c":11.34,"v":268578},{"d":"2001-10-01","o":10.99,"h":11.31,"l":10.95,"c":11.31,"v":239152},{"d":"2001-10-02","o":11.02,"h":11.35,"l":11.02,"c":11.29,"v":97438},{"d":"2001-10-03","o":11.13,"h":11.25,"l":10.95,"c":11.01,"v":472753},{"d":"2001-10-04","o":11.78,"h":11.78,"l":11.28,"c":11.33,"v":478721},{"d":"2001-10-05","o":11.32,"h":11.33,"l":10.63,"c":10.81,"v":378369},{"d":"2001-10-08","o":10.88,"h":10.97,"l":10.72,"c":10.84,"v":78422},{"d":"2001-10-09","o":10.91,"h":11.03,"l":10.7,"c":10.86,"v":155040},{"d":"2001-10-10","o":11.1,"h":11.31,"l":10.96,"c":11.17,"v":392943},{"d":"2001-10-11","o":12.03,"h":12.07,"l":11.38,"c":11.64,"v":252200},{"d":"2001-10-12","o":12.03,"h":12.03,"l":11.82,"c":11.95,"v":137412},{"d":"2001-10-15","o":11.89,"h":11.96,"l":11.64,"c":11.68,"v":126030},{"d":"2001-10-16","o":11.85,"h":11.89,"l":11.78,"c":11.84,"v":42056},{"d":"2001-10-17","o":12.57,"h":12.57,"l":11.93,"c":12.05,"v":223746},{"d":"2001-10-18","o":11.69,"h":11.74,"l":11.4,"c":11.6,"v":66902},{"d":"2001-10-19","o":11.49,"h":11.56,"l":11.48,"c":11.53,"v":25817},{"d":"2001-10-22","o":11.48,"h":11.69,"l":11.46,"c":11.61,"v":89526},{"d":"2001-10-23","o":11.78,"h":12,"l":11.71,"c":11.82,"v":61627},{"d":"2001-10-24","o":11.83,"h":11.89,"l":11.71,"c":11.71,"v":38309},{"d":"2001-10-25","o":11.78,"h":12.06,"l":11.78,"c":11.93,"v":71621},{"d":"2001-10-26","o":12.03,"h":12.03,"l":11.64,"c":11.71,"v":70510},{"d":"2001-10-29","o":12,"h":12,"l":11.49,"c":11.61,"v":31785},{"d":"2001-10-30","o":11.53,"h":11.78,"l":11.31,"c":11.35,"v":76618},{"d":"2001-10-31","o":11.52,"h":11.71,"l":11.45,"c":11.56,"v":82170},{"d":"2001-11-01","o":11.35,"h":11.82,"l":11.29,"c":11.61,"v":91330},{"d":"2001-11-02","o":11.56,"h":11.85,"l":11.56,"c":11.77,"v":90775},{"d":"2001-11-05","o":11.78,"h":11.87,"l":11.65,"c":11.74,"v":131166},{"d":"2001-11-06","o":11.92,"h":12.32,"l":11.82,"c":12.16,"v":139494},{"d":"2001-11-07","o":12.21,"h":12.31,"l":12.15,"c":12.25,"v":68428},{"d":"2001-11-08","o":12.26,"h":12.43,"l":12.18,"c":12.19,"v":264414},{"d":"2001-11-09","o":12.21,"h":12.21,"l":12.1,"c":12.18,"v":301196},{"d":"2001-11-12","o":11.95,"h":11.95,"l":11.67,"c":11.82,"v":58296},{"d":"2001-11-13","o":11.86,"h":12.43,"l":11.86,"c":12.22,"v":233878},{"d":"2001-11-14","o":12.55,"h":12.68,"l":12.18,"c":12.38,"v":229298},{"d":"2001-11-15","o":12.66,"h":12.87,"l":12.66,"c":12.78,"v":199872},{"d":"2001-11-16","o":12.87,"h":12.87,"l":12.56,"c":12.79,"v":221247},{"d":"2001-11-19","o":12.8,"h":12.97,"l":12.79,"c":12.95,"v":181134},{"d":"2001-11-20","o":12.97,"h":13.04,"l":12.86,"c":12.91,"v":182522},{"d":"2001-11-21","o":13.1,"h":13.15,"l":12.93,"c":12.97,"v":277600},{"d":"2001-11-23","o":13.7,"h":13.78,"l":13.65,"c":13.76,"v":81059},{"d":"2001-11-26","o":14.36,"h":14.37,"l":14.19,"c":14.36,"v":131305},{"d":"2001-11-27","o":14.02,"h":14.02,"l":13.7,"c":13.8,"v":143797},{"d":"2001-11-28","o":13.65,"h":13.71,"l":13.54,"c":13.69,"v":188213},{"d":"2001-11-29","o":13.54,"h":13.6,"l":13.44,"c":13.47,"v":235266},{"d":"2001-11-30","o":13.47,"h":13.6,"l":13.29,"c":13.29,"v":202648},{"d":"2001-12-03","o":13.17,"h":13.18,"l":12.97,"c":13.04,"v":154901},{"d":"2001-12-04","o":13.29,"h":13.54,"l":13.29,"c":13.44,"v":43167},{"d":"2001-12-05","o":13.62,"h":13.97,"l":13.62,"c":13.77,"v":42195},{"d":"2001-12-06","o":13.76,"h":14.06,"l":13.76,"c":13.83,"v":179052},{"d":"2001-12-07","o":13.91,"h":14.16,"l":13.87,"c":13.93,"v":73148},{"d":"2001-12-10","o":13.62,"h":13.79,"l":13.55,"c":13.6,"v":105904},{"d":"2001-12-11","o":13.51,"h":13.69,"l":13.47,"c":13.54,"v":98409},{"d":"2001-12-12","o":13.36,"h":13.44,"l":13.18,"c":13.34,"v":83002},{"d":"2001-12-13","o":13.49,"h":13.62,"l":13.39,"c":13.46,"v":67596},{"d":"2001-12-14","o":13.26,"h":13.33,"l":13.16,"c":13.16,"v":80504},{"d":"2001-12-17","o":13.4,"h":13.6,"l":13.4,"c":13.6,"v":65791},{"d":"2001-12-18","o":13.65,"h":13.76,"l":13.62,"c":13.75,"v":66485},{"d":"2001-12-19","o":13.71,"h":14.05,"l":13.58,"c":13.73,"v":111456},{"d":"2001-12-20","o":13.69,"h":13.72,"l":13.52,"c":13.72,"v":137134},{"d":"2001-12-21","o":13.54,"h":13.9,"l":13.54,"c":13.88,"v":70927},{"d":"2001-12-24","o":13.9,"h":13.9,"l":13.77,"c":13.78,"v":12353},{"d":"2001-12-26","o":13.65,"h":13.96,"l":13.65,"c":13.81,"v":110901},{"d":"2001-12-27","o":13.94,"h":14.27,"l":13.94,"c":14.22,"v":116176},{"d":"2001-12-28","o":14.16,"h":14.37,"l":14.16,"c":14.32,"v":40252},{"d":"2001-12-31","o":14.3,"h":14.63,"l":14.21,"c":14.63,"v":84529},{"d":"2002-01-02","o":14.56,"h":14.56,"l":14.2,"c":14.37,"v":97160},{"d":"2002-01-03","o":14.68,"h":14.91,"l":14.67,"c":14.85,"v":117564},{"d":"2002-01-04","o":15.14,"h":15.27,"l":15.13,"c":15.19,"v":72870},{"d":"2002-01-07","o":15.24,"h":15.27,"l":15.07,"c":15.2,"v":50801},{"d":"2002-01-08","o":14.84,"h":14.98,"l":14.76,"c":14.91,"v":103406},{"d":"2002-01-09","o":14.95,"h":14.98,"l":14.76,"c":14.85,"v":146573},{"d":"2002-01-10","o":14.82,"h":14.82,"l":14.63,"c":14.7,"v":80920},{"d":"2002-01-11","o":15.01,"h":15.04,"l":14.63,"c":14.91,"v":345751},{"d":"2002-01-14","o":14.62,"h":14.63,"l":14.34,"c":14.34,"v":122838},{"d":"2002-01-15","o":14.45,"h":14.59,"l":14.38,"c":14.41,"v":216528},{"d":"2002-01-16","o":13.87,"h":14.36,"l":13.87,"c":14.27,"v":379202},{"d":"2002-01-17","o":14.41,"h":14.64,"l":14.34,"c":14.57,"v":76340},{"d":"2002-01-18","o":14.48,"h":14.73,"l":14.47,"c":14.68,"v":115343},{"d":"2002-01-22","o":14.77,"h":14.95,"l":14.77,"c":14.87,"v":68845},{"d":"2002-01-23","o":14.83,"h":15.09,"l":14.81,"c":14.99,"v":340754},{"d":"2002-01-24","o":14.99,"h":15.49,"l":14.99,"c":15.32,"v":137273},{"d":"2002-01-25","o":15.17,"h":15.27,"l":15.13,"c":15.19,"v":242484},{"d":"2002-01-28","o":15.19,"h":15.81,"l":15.16,"c":15.6,"v":387946},{"d":"2002-01-29","o":14.99,"h":15.19,"l":14.87,"c":14.93,"v":336312},{"d":"2002-01-30","o":14.95,"h":15.14,"l":14.84,"c":15.14,"v":210560},{"d":"2002-01-31","o":15.1,"h":15.15,"l":14.99,"c":15.12,"v":170585},{"d":"2002-02-01","o":15.17,"h":15.19,"l":15.02,"c":15.09,"v":100630},{"d":"2002-02-04","o":15.09,"h":15.24,"l":15.04,"c":15.14,"v":94106},{"d":"2002-02-05","o":15.31,"h":15.76,"l":15.31,"c":15.53,"v":149349},{"d":"2002-02-06","o":15.53,"h":15.53,"l":15.26,"c":15.27,"v":34561},{"d":"2002-02-07","o":15.06,"h":15.06,"l":14.84,"c":14.99,"v":126586},{"d":"2002-02-08","o":15.02,"h":15.27,"l":14.95,"c":15.26,"v":72731},{"d":"2002-02-11","o":15.37,"h":15.71,"l":15.37,"c":15.57,"v":250118},{"d":"2002-02-12","o":15.43,"h":15.49,"l":15.13,"c":15.25,"v":94106},{"d":"2002-02-13","o":15.32,"h":15.43,"l":15.17,"c":15.2,"v":133803},{"d":"2002-02-14","o":15.42,"h":15.45,"l":15.28,"c":15.45,"v":177803},{"d":"2002-02-15","o":15.44,"h":15.49,"l":15.35,"c":15.48,"v":131860},{"d":"2002-02-19","o":14.96,"h":15.05,"l":14.91,"c":14.97,"v":150737},{"d":"2002-02-20","o":15.02,"h":15.09,"l":14.88,"c":15.05,"v":153235},{"d":"2002-02-21","o":15.39,"h":15.63,"l":15.39,"c":15.45,"v":281764},{"d":"2002-02-22","o":15.64,"h":15.96,"l":15.56,"c":15.96,"v":378785},{"d":"2002-02-25","o":16.07,"h":16.28,"l":15.99,"c":16.22,"v":254698},{"d":"2002-02-26","o":16.5,"h":16.61,"l":16.27,"c":16.61,"v":297448},{"d":"2002-02-27","o":17.15,"h":17.36,"l":16.97,"c":17.12,"v":358243},{"d":"2002-02-28","o":17.44,"h":17.51,"l":17,"c":17.04,"v":271354},{"d":"2002-03-01","o":16.93,"h":17.1,"l":16.86,"c":17.05,"v":143103},{"d":"2002-03-04","o":17.29,"h":17.94,"l":17.29,"c":17.88,"v":392388},{"d":"2002-03-05","o":17.51,"h":17.87,"l":17.51,"c":17.74,"v":232490},{"d":"2002-03-06","o":17.33,"h":17.88,"l":17.33,"c":17.78,"v":172806},{"d":"2002-03-07","o":18.05,"h":18.37,"l":18.05,"c":18.29,"v":223329},{"d":"2002-03-08","o":18.66,"h":18.66,"l":18.3,"c":18.48,"v":157399},{"d":"2002-03-11","o":18.37,"h":18.47,"l":18.16,"c":18.39,"v":133526},{"d":"2002-03-12","o":17.8,"h":18.29,"l":17.72,"c":18.23,"v":250118},{"d":"2002-03-13","o":18.21,"h":18.21,"l":17.87,"c":17.88,"v":109374},{"d":"2002-03-14","o":17.87,"h":17.94,"l":17.79,"c":17.9,"v":138522},{"d":"2002-03-15","o":17.72,"h":18.11,"l":17.72,"c":18.08,"v":67179},{"d":"2002-03-18","o":18.23,"h":18.23,"l":18.01,"c":18.12,"v":102712},{"d":"2002-03-19","o":18.46,"h":18.59,"l":18.35,"c":18.39,"v":116453},{"d":"2002-03-20","o":18.34,"h":18.44,"l":18.12,"c":18.16,"v":72454},{"d":"2002-03-21","o":18.08,"h":18.12,"l":17.67,"c":17.8,"v":246231},{"d":"2002-03-22","o":17.83,"h":17.87,"l":17.64,"c":17.74,"v":97854},{"d":"2002-03-25","o":17.77,"h":17.85,"l":17.35,"c":17.4,"v":104378},{"d":"2002-03-26","o":17.41,"h":17.7,"l":17.4,"c":17.64,"v":223607},{"d":"2002-03-27","o":17.4,"h":17.51,"l":17.22,"c":17.44,"v":225134},{"d":"2002-03-28","o":17.31,"h":17.51,"l":17.28,"c":17.46,"v":167393},{"d":"2002-04-01","o":17.49,"h":17.68,"l":17.29,"c":17.56,"v":103406},{"d":"2002-04-02","o":17.57,"h":17.62,"l":17.33,"c":17.55,"v":53438},{"d":"2002-04-03","o":17.36,"h":17.46,"l":17.3,"c":17.34,"v":137273},{"d":"2002-04-04","o":17.16,"h":17.33,"l":17.02,"c":17.3,"v":110068},{"d":"2002-04-05","o":17.21,"h":17.45,"l":17.2,"c":17.31,"v":70788},{"d":"2002-04-08","o":17.26,"h":17.28,"l":17.03,"c":17.22,"v":93690},{"d":"2002-04-09","o":17.22,"h":17.27,"l":17.05,"c":17.18,"v":96744},{"d":"2002-04-10","o":17.02,"h":17.26,"l":16.92,"c":17.23,"v":216250},{"d":"2002-04-11","o":17.28,"h":17.33,"l":17.12,"c":17.15,"v":171973},{"d":"2002-04-12","o":17.14,"h":17.33,"l":17.07,"c":17.23,"v":74813},{"d":"2002-04-15","o":16.75,"h":16.77,"l":16.57,"c":16.72,"v":195292},{"d":"2002-04-16","o":16.74,"h":16.93,"l":16.74,"c":16.82,"v":182800},{"d":"2002-04-17","o":17,"h":17.28,"l":17,"c":17.28,"v":141437},{"d":"2002-04-18","o":17.07,"h":17.07,"l":16.71,"c":16.84,"v":204591},{"d":"2002-04-19","o":16.87,"h":16.88,"l":16.65,"c":16.71,"v":55936},{"d":"2002-04-22","o":16.75,"h":16.84,"l":16.61,"c":16.64,"v":65652},{"d":"2002-04-23","o":16.79,"h":17.26,"l":16.79,"c":17.12,"v":90359},{"d":"2002-04-24","o":16.68,"h":16.87,"l":16.61,"c":16.67,"v":129223},{"d":"2002-04-25","o":16.1,"h":16.14,"l":15.96,"c":15.98,"v":185437},{"d":"2002-04-26","o":16.07,"h":16.07,"l":15.88,"c":15.95,"v":70233},{"d":"2002-04-29","o":15.94,"h":15.94,"l":15.61,"c":15.73,"v":142270},{"d":"2002-04-30","o":15.94,"h":16.1,"l":15.88,"c":15.92,"v":139216},{"d":"2002-05-01","o":15.89,"h":16.11,"l":15.67,"c":16.1,"v":168364},{"d":"2002-05-02","o":16.57,"h":16.86,"l":16.54,"c":16.82,"v":91330},{"d":"2002-05-03","o":16.95,"h":16.95,"l":16.35,"c":16.63,"v":123393},{"d":"2002-05-06","o":16.9,"h":16.97,"l":16.65,"c":16.75,"v":202648},{"d":"2002-05-07","o":16.68,"h":16.82,"l":16.58,"c":16.67,"v":126308},{"d":"2002-05-08","o":17.06,"h":17.24,"l":16.93,"c":16.93,"v":474557},{"d":"2002-05-09","o":17.04,"h":17.04,"l":16.84,"c":16.85,"v":163506},{"d":"2002-05-10","o":16.97,"h":16.98,"l":16.39,"c":16.57,"v":182661},{"d":"2002-05-13","o":16.86,"h":16.93,"l":16.73,"c":16.82,"v":124642},{"d":"2002-05-14","o":16.75,"h":16.92,"l":16.71,"c":16.86,"v":117702},{"d":"2002-05-15","o":16.92,"h":16.96,"l":16.78,"c":16.85,"v":63015},{"d":"2002-05-16","o":16.93,"h":17.04,"l":16.43,"c":16.61,"v":154623},{"d":"2002-05-17","o":16.93,"h":17,"l":16.75,"c":16.86,"v":51217},{"d":"2002-05-20","o":16.86,"h":16.89,"l":16.68,"c":16.71,"v":101463},{"d":"2002-05-21","o":16.77,"h":16.86,"l":16.51,"c":16.57,"v":70927},{"d":"2002-05-22","o":17.04,"h":17.14,"l":16.86,"c":17.07,"v":213197},{"d":"2002-05-23","o":17.13,"h":17.22,"l":16.97,"c":17.05,"v":123116},{"d":"2002-05-24","o":17.02,"h":17.27,"l":17,"c":17.15,"v":57324},{"d":"2002-05-28","o":17.16,"h":17.26,"l":16.98,"c":17.04,"v":168781},{"d":"2002-05-29","o":17,"h":17.12,"l":17,"c":17.07,"v":38031},{"d":"2002-05-30","o":17.07,"h":17.07,"l":16.62,"c":16.84,"v":231796},{"d":"2002-05-31","o":16.86,"h":17.13,"l":16.71,"c":16.9,"v":174194},{"d":"2002-06-03","o":17.07,"h":17.17,"l":16.57,"c":16.74,"v":213336},{"d":"2002-06-04","o":16.88,"h":16.98,"l":16.52,"c":16.68,"v":325347},{"d":"2002-06-05","o":16.68,"h":16.89,"l":16.59,"c":16.89,"v":162257},{"d":"2002-06-06","o":16.89,"h":17.02,"l":16.57,"c":16.71,"v":206812},{"d":"2002-06-07","o":16.71,"h":16.99,"l":16.64,"c":16.77,"v":97576},{"d":"2002-06-10","o":16.64,"h":16.79,"l":16.48,"c":16.52,"v":162812},{"d":"2002-06-11","o":16.68,"h":16.75,"l":16.5,"c":16.56,"v":66485},{"d":"2002-06-12","o":16.57,"h":16.75,"l":16.33,"c":16.43,"v":219720},{"d":"2002-06-13","o":16.5,"h":16.61,"l":16.39,"c":16.4,"v":111873},{"d":"2002-06-14","o":16.43,"h":16.45,"l":15.68,"c":15.76,"v":415012},{"d":"2002-06-17","o":15.9,"h":16.14,"l":15.72,"c":16.03,"v":282597},{"d":"2002-06-18","o":16.22,"h":16.53,"l":16.17,"c":16.21,"v":554784},{"d":"2002-06-19","o":16.4,"h":16.84,"l":16.4,"c":16.53,"v":145879},{"d":"2002-06-20","o":16.29,"h":16.46,"l":15.92,"c":16.33,"v":249285},{"d":"2002-06-21","o":16.33,"h":16.33,"l":16.03,"c":16.14,"v":281486},{"d":"2002-06-24","o":15.78,"h":15.98,"l":15.64,"c":15.91,"v":175027},{"d":"2002-06-25","o":15.73,"h":15.81,"l":15.35,"c":15.48,"v":230547},{"d":"2002-06-26","o":15.56,"h":16.68,"l":15.52,"c":16.68,"v":326458},{"d":"2002-06-27","o":16.93,"h":17.51,"l":16.82,"c":17.51,"v":294950},{"d":"2002-06-28","o":17.29,"h":18.19,"l":17.29,"c":18.16,"v":590733},{"d":"2002-07-01","o":18.18,"h":18.3,"l":17.65,"c":17.65,"v":381978},{"d":"2002-07-02","o":17.56,"h":17.56,"l":17.07,"c":17.23,"v":160869},{"d":"2002-07-03","o":16.9,"h":17.07,"l":16.89,"c":17,"v":101324},{"d":"2002-07-05","o":16.64,"h":17,"l":16.57,"c":16.99,"v":155317},{"d":"2002-07-08","o":16.97,"h":17.26,"l":16.93,"c":17.04,"v":99797},{"d":"2002-07-09","o":16.92,"h":17.07,"l":16.64,"c":16.75,"v":242622},{"d":"2002-07-10","o":16.68,"h":16.78,"l":16.39,"c":16.4,"v":137551},{"d":"2002-07-11","o":15.6,"h":15.61,"l":15.13,"c":15.45,"v":328262},{"d":"2002-07-12","o":15.71,"h":15.79,"l":15.5,"c":15.61,"v":153652},{"d":"2002-07-15","o":15.74,"h":15.74,"l":15.04,"c":15.39,"v":264553},{"d":"2002-07-16","o":15.32,"h":15.45,"l":15.03,"c":15.15,"v":102296},{"d":"2002-07-17","o":15.02,"h":15.06,"l":14.85,"c":14.88,"v":265386},{"d":"2002-07-18","o":15.92,"h":15.97,"l":15.42,"c":15.68,"v":188490},{"d":"2002-07-19","o":15.68,"h":16.07,"l":15.63,"c":15.71,"v":210004},{"d":"2002-07-22","o":15.42,"h":15.62,"l":15.06,"c":15.42,"v":179607},{"d":"2002-07-23","o":15.13,"h":15.24,"l":14.63,"c":14.69,"v":335063},{"d":"2002-07-24","o":14.37,"h":15.17,"l":14.27,"c":15.17,"v":197651},{"d":"2002-07-25","o":15.2,"h":15.81,"l":15.09,"c":15.71,"v":888320},{"d":"2002-07-26","o":15.13,"h":15.14,"l":14.48,"c":14.84,"v":710795},{"d":"2002-07-29","o":15.02,"h":15.44,"l":15.02,"c":15.44,"v":349498},{"d":"2002-07-30","o":15.54,"h":16.22,"l":15.53,"c":15.97,"v":343114},{"d":"2002-07-31","o":15.92,"h":16.03,"l":15.68,"c":15.81,"v":118396},{"d":"2002-08-01","o":16.07,"h":16.21,"l":15.99,"c":16.03,"v":152958},{"d":"2002-08-02","o":15.85,"h":15.86,"l":15.13,"c":15.31,"v":180024},{"d":"2002-08-05","o":15.35,"h":15.43,"l":15.03,"c":15.09,"v":303556},{"d":"2002-08-06","o":15.17,"h":15.45,"l":15.17,"c":15.43,"v":211254},{"d":"2002-08-07","o":15.71,"h":15.78,"l":15.29,"c":15.77,"v":138106},{"d":"2002-08-08","o":15.6,"h":16.05,"l":15.58,"c":16.04,"v":90220},{"d":"2002-08-09","o":15.86,"h":16.14,"l":15.71,"c":16.14,"v":167948},{"d":"2002-08-12","o":15.92,"h":16.43,"l":15.92,"c":16.26,"v":178219},{"d":"2002-08-13","o":16.21,"h":16.53,"l":16.19,"c":16.22,"v":151153},{"d":"2002-08-14","o":16.2,"h":16.61,"l":16.1,"c":16.59,"v":115898},{"d":"2002-08-15","o":16.35,"h":16.71,"l":16.33,"c":16.5,"v":572272},{"d":"2002-08-16","o":16.43,"h":16.51,"l":16.28,"c":16.34,"v":271354},{"d":"2002-08-19","o":16.28,"h":16.61,"l":16.28,"c":16.5,"v":182244},{"d":"2002-08-20","o":16.33,"h":16.62,"l":16.22,"c":16.53,"v":139216},{"d":"2002-08-21","o":16.6,"h":16.79,"l":16.53,"c":16.71,"v":47331},{"d":"2002-08-22","o":16.36,"h":16.71,"l":16.28,"c":16.39,"v":80504},{"d":"2002-08-23","o":16.07,"h":16.57,"l":16.06,"c":16.25,"v":89942},{"d":"2002-08-26","o":16.06,"h":16.28,"l":15.82,"c":16.24,"v":157122},{"d":"2002-08-27","o":16.23,"h":16.46,"l":16.12,"c":16.32,"v":252200},{"d":"2002-08-28","o":15.99,"h":16.25,"l":15.89,"c":16.16,"v":378230},{"d":"2002-08-29","o":15.84,"h":16.35,"l":15.84,"c":16.08,"v":168642},{"d":"2002-08-30","o":15.6,"h":16.1,"l":15.6,"c":15.78,"v":309108},{"d":"2002-09-03","o":15.49,"h":15.74,"l":15.45,"c":15.71,"v":182522},{"d":"2002-09-04","o":15.13,"h":15.81,"l":15.13,"c":15.76,"v":278016},{"d":"2002-09-05","o":15.53,"h":16.07,"l":15.5,"c":16.04,"v":472614},{"d":"2002-09-06","o":16.21,"h":16.39,"l":16.1,"c":16.31,"v":132832},{"d":"2002-09-09","o":16.07,"h":16.38,"l":15.96,"c":16.25,"v":228742},{"d":"2002-09-10","o":16.21,"h":16.4,"l":16.07,"c":16.4,"v":162535},{"d":"2002-09-11","o":16.64,"h":16.64,"l":16.4,"c":16.45,"v":34006},{"d":"2002-09-12","o":16.41,"h":16.57,"l":16.24,"c":16.38,"v":85778},{"d":"2002-09-13","o":16.28,"h":16.28,"l":16.1,"c":16.28,"v":115898},{"d":"2002-09-16","o":16.24,"h":16.49,"l":16.24,"c":16.42,"v":141298},{"d":"2002-09-17","o":16.42,"h":16.46,"l":16.21,"c":16.28,"v":99797},{"d":"2002-09-18","o":15.89,"h":16.14,"l":15.87,"c":16.01,"v":164062},{"d":"2002-09-19","o":16.05,"h":16.22,"l":15.93,"c":16.02,"v":133109},{"d":"2002-09-20","o":16.02,"h":16.03,"l":15.74,"c":15.92,"v":135885},{"d":"2002-09-23","o":15.17,"h":15.24,"l":14.91,"c":15.14,"v":104933},{"d":"2002-09-24","o":14.55,"h":15.27,"l":14.44,"c":15.24,"v":150043},{"d":"2002-09-25","o":15.04,"h":15.04,"l":14.63,"c":14.98,"v":684006},{"d":"2002-09-26","o":15.2,"h":15.68,"l":15.14,"c":15.56,"v":160314},{"d":"2002-09-27","o":15.66,"h":15.78,"l":15.45,"c":15.55,"v":342975},{"d":"2002-09-30","o":15.23,"h":15.35,"l":15.08,"c":15.19,"v":118535},{"d":"2002-10-01","o":15.18,"h":15.91,"l":15.17,"c":15.91,"v":426116},{"d":"2002-10-02","o":15.42,"h":15.56,"l":15.09,"c":15.14,"v":151708},{"d":"2002-10-03","o":14.99,"h":15.18,"l":14.96,"c":15.12,"v":242900},{"d":"2002-10-04","o":14.55,"h":14.65,"l":14.37,"c":14.45,"v":169058},{"d":"2002-10-07","o":13.69,"h":13.8,"l":13.4,"c":13.66,"v":434999},{"d":"2002-10-08","o":13.04,"h":13.08,"l":12.7,"c":12.8,"v":316186},{"d":"2002-10-09","o":12.33,"h":12.48,"l":12.1,"c":12.39,"v":543541},{"d":"2002-10-10","o":12.1,"h":12.85,"l":12.07,"c":12.85,"v":406268},{"d":"2002-10-11","o":13.26,"h":13.42,"l":13.08,"c":13.29,"v":247758},{"d":"2002-10-14","o":13.11,"h":13.11,"l":12.82,"c":12.92,"v":130611},{"d":"2002-10-15","o":13.33,"h":13.63,"l":13.33,"c":13.55,"v":774365},{"d":"2002-10-16","o":13.69,"h":14.05,"l":13.65,"c":13.85,"v":244566},{"d":"2002-10-17","o":14.48,"h":14.48,"l":13.9,"c":14,"v":456652},{"d":"2002-10-18","o":14.03,"h":14.13,"l":13.75,"c":13.93,"v":206673},{"d":"2002-10-21","o":14.01,"h":14.48,"l":14.01,"c":14.47,"v":244149},{"d":"2002-10-22","o":14.34,"h":14.63,"l":14.32,"c":14.63,"v":123393},{"d":"2002-10-23","o":14.19,"h":14.19,"l":13.82,"c":14.05,"v":321461},{"d":"2002-10-24","o":13.95,"h":14.14,"l":13.76,"c":13.83,"v":212086},{"d":"2002-10-25","o":13.4,"h":13.88,"l":13.38,"c":13.88,"v":272187},{"d":"2002-10-28","o":14.12,"h":14.34,"l":13.83,"c":13.98,"v":167115},{"d":"2002-10-29","o":14.03,"h":14.03,"l":13.44,"c":13.72,"v":140327},{"d":"2002-10-30","o":13.73,"h":13.98,"l":13.69,"c":13.83,"v":89526},{"d":"2002-10-31","o":13.94,"h":14.14,"l":13.78,"c":13.98,"v":189462},{"d":"2002-11-01","o":14.01,"h":14.23,"l":13.9,"c":14.19,"v":199456},{"d":"2002-11-04","o":14.41,"h":14.5,"l":14.29,"c":14.3,"v":313272},{"d":"2002-11-05","o":14.37,"h":14.69,"l":14.37,"c":14.45,"v":266496},{"d":"2002-11-06","o":14.34,"h":14.72,"l":14.29,"c":14.7,"v":249424},{"d":"2002-11-07","o":13.98,"h":14.38,"l":13.96,"c":14.19,"v":109652},{"d":"2002-11-08","o":14.24,"h":14.48,"l":14.19,"c":14.35,"v":173778},{"d":"2002-11-11","o":14.19,"h":14.19,"l":13.92,"c":13.96,"v":115065},{"d":"2002-11-12","o":14.12,"h":14.37,"l":14.1,"c":14.24,"v":310218},{"d":"2002-11-13","o":14.24,"h":14.41,"l":14.1,"c":14.21,"v":281348},{"d":"2002-11-14","o":14.52,"h":14.72,"l":14.52,"c":14.63,"v":524803},{"d":"2002-11-15","o":14.45,"h":14.79,"l":14.32,"c":14.7,"v":224856},{"d":"2002-11-18","o":14.7,"h":14.88,"l":14.63,"c":14.71,"v":110762},{"d":"2002-11-19","o":14.7,"h":14.84,"l":14.57,"c":14.6,"v":106876},{"d":"2002-11-20","o":14.41,"h":14.73,"l":14.34,"c":14.5,"v":211531},{"d":"2002-11-21","o":14.6,"h":15.4,"l":14.6,"c":15.26,"v":178219},{"d":"2002-11-22","o":15.27,"h":15.48,"l":15.17,"c":15.17,"v":237209},{"d":"2002-11-25","o":15.13,"h":15.45,"l":15.1,"c":15.17,"v":234850},{"d":"2002-11-26","o":15.22,"h":15.22,"l":14.95,"c":14.95,"v":187658},{"d":"2002-11-27","o":14.98,"h":15.45,"l":14.98,"c":15.45,"v":124781},{"d":"2002-11-29","o":16.25,"h":16.25,"l":15.89,"c":15.89,"v":220414},{"d":"2002-12-02","o":16.03,"h":16.12,"l":15.82,"c":15.93,"v":128945},{"d":"2002-12-03","o":15.8,"h":15.8,"l":15.27,"c":15.42,"v":165727},{"d":"2002-12-04","o":15.45,"h":15.74,"l":15.37,"c":15.63,"v":134497},{"d":"2002-12-05","o":15.63,"h":15.63,"l":15.43,"c":15.52,"v":117841},{"d":"2002-12-06","o":15.52,"h":15.63,"l":15.4,"c":15.54,"v":117147},{"d":"2002-12-09","o":15.2,"h":15.33,"l":15.09,"c":15.2,"v":221664},{"d":"2002-12-10","o":15.17,"h":15.4,"l":15.17,"c":15.32,"v":154207},{"d":"2002-12-11","o":15.24,"h":15.56,"l":15.22,"c":15.35,"v":142964},{"d":"2002-12-12","o":15.28,"h":15.33,"l":15.2,"c":15.3,"v":100214},{"d":"2002-12-13","o":15.2,"h":15.35,"l":15.09,"c":15.3,"v":198484},{"d":"2002-12-16","o":15.01,"h":15.4,"l":14.99,"c":15.4,"v":131444},{"d":"2002-12-17","o":15.14,"h":15.23,"l":15.06,"c":15.17,"v":92163},{"d":"2002-12-18","o":15.06,"h":15.1,"l":14.83,"c":15.04,"v":122699},{"d":"2002-12-19","o":14.59,"h":14.95,"l":14.55,"c":14.7,"v":140188},{"d":"2002-12-20","o":14.76,"h":15.09,"l":14.73,"c":15.09,"v":139216},{"d":"2002-12-23","o":14.84,"h":15.06,"l":14.73,"c":14.97,"v":98270},{"d":"2002-12-24","o":14.91,"h":15.19,"l":14.91,"c":15.16,"v":22208},{"d":"2002-12-26","o":15.02,"h":15.29,"l":15.02,"c":15.09,"v":48858},{"d":"2002-12-27","o":14.86,"h":14.86,"l":14.63,"c":14.68,"v":75368},{"d":"2002-12-30","o":14.81,"h":15.05,"l":14.77,"c":14.94,"v":62182},{"d":"2002-12-31","o":15.06,"h":15.25,"l":14.81,"c":15.08,"v":190850},{"d":"2003-01-02","o":15.24,"h":15.58,"l":15.24,"c":15.55,"v":233878},{"d":"2003-01-03","o":15.73,"h":15.81,"l":15.56,"c":15.71,"v":112428},{"d":"2003-01-06","o":15.71,"h":16.07,"l":15.71,"c":16.05,"v":131999},{"d":"2003-01-07","o":16.06,"h":16.07,"l":15.62,"c":15.87,"v":113538},{"d":"2003-01-08","o":15.61,"h":15.66,"l":15.42,"c":15.61,"v":129500},{"d":"2003-01-09","o":15.59,"h":15.74,"l":15.45,"c":15.56,"v":133803},{"d":"2003-01-10","o":15.56,"h":15.76,"l":15.53,"c":15.71,"v":112567},{"d":"2003-01-13","o":15.71,"h":15.87,"l":15.57,"c":15.81,"v":138800},{"d":"2003-01-14","o":15.78,"h":15.83,"l":15.58,"c":15.73,"v":126863},{"d":"2003-01-15","o":15.85,"h":15.91,"l":15.49,"c":15.88,"v":149349},{"d":"2003-01-16","o":15.92,"h":16.07,"l":15.71,"c":15.71,"v":224023},{"d":"2003-01-17","o":15.58,"h":15.67,"l":15.45,"c":15.58,"v":71898},{"d":"2003-01-21","o":15.65,"h":15.68,"l":15.44,"c":15.45,"v":52328},{"d":"2003-01-22","o":15.56,"h":15.7,"l":15.31,"c":15.47,"v":203620},{"d":"2003-01-23","o":15.99,"h":16.07,"l":15.71,"c":15.99,"v":95911},{"d":"2003-01-24","o":16.39,"h":16.45,"l":15.9,"c":16.02,"v":232351},{"d":"2003-01-27","o":15.96,"h":15.99,"l":15.53,"c":15.76,"v":90359},{"d":"2003-01-28","o":15.79,"h":15.79,"l":15.55,"c":15.72,"v":131582},{"d":"2003-01-29","o":15.72,"h":15.85,"l":15.49,"c":15.85,"v":106876},{"d":"2003-01-30","o":15.63,"h":15.66,"l":15.31,"c":15.35,"v":133526},{"d":"2003-01-31","o":15.49,"h":15.72,"l":15.31,"c":15.68,"v":150320},{"d":"2003-02-03","o":15.78,"h":15.96,"l":15.6,"c":15.69,"v":157538},{"d":"2003-02-04","o":15.6,"h":15.7,"l":15.48,"c":15.63,"v":114788},{"d":"2003-02-05","o":15.63,"h":15.78,"l":15.5,"c":15.58,"v":185298},{"d":"2003-02-06","o":15.57,"h":15.64,"l":15.42,"c":15.6,"v":189323},{"d":"2003-02-07","o":15.59,"h":15.67,"l":15.32,"c":15.35,"v":216250},{"d":"2003-02-10","o":15.34,"h":15.34,"l":15.09,"c":15.27,"v":282319},{"d":"2003-02-11","o":15.27,"h":15.35,"l":15.24,"c":15.27,"v":210282},{"d":"2003-02-12","o":15.27,"h":15.35,"l":15.09,"c":15.17,"v":121589},{"d":"2003-02-13","o":15.17,"h":15.42,"l":15.13,"c":15.36,"v":103406},{"d":"2003-02-14","o":15.2,"h":15.3,"l":15.13,"c":15.24,"v":277600},{"d":"2003-02-18","o":15.19,"h":15.35,"l":15.07,"c":15.32,"v":179330},{"d":"2003-02-19","o":15.42,"h":15.53,"l":15.26,"c":15.39,"v":76340},{"d":"2003-02-20","o":15.38,"h":15.43,"l":15.13,"c":15.18,"v":95633},{"d":"2003-02-21","o":15.46,"h":15.58,"l":15.35,"c":15.5,"v":75507},{"d":"2003-02-24","o":15.42,"h":15.49,"l":15.27,"c":15.28,"v":60239},{"d":"2003-02-25","o":15.17,"h":15.2,"l":15.03,"c":15.17,"v":513699},{"d":"2003-02-26","o":15.09,"h":15.23,"l":14.93,"c":15.08,"v":409321},{"d":"2003-02-27","o":14.99,"h":15.27,"l":14.91,"c":15.24,"v":241790},{"d":"2003-02-28","o":15.09,"h":15.09,"l":14.84,"c":14.91,"v":198345},{"d":"2003-03-03","o":14.95,"h":15.04,"l":14.7,"c":14.94,"v":253032},{"d":"2003-03-04","o":14.52,"h":14.52,"l":14.05,"c":14.14,"v":235405},{"d":"2003-03-05","o":13.94,"h":14.27,"l":13.86,"c":14.27,"v":353246},{"d":"2003-03-06","o":14.12,"h":14.36,"l":14.05,"c":14.25,"v":231102},{"d":"2003-03-07","o":14.09,"h":14.4,"l":14.07,"c":14.34,"v":157816},{"d":"2003-03-10","o":14.45,"h":14.58,"l":14.19,"c":14.29,"v":308691},{"d":"2003-03-11","o":13.66,"h":13.83,"l":13.47,"c":13.54,"v":358104},{"d":"2003-03-12","o":13.54,"h":13.59,"l":13.5,"c":13.55,"v":255808},{"d":"2003-03-13","o":13.69,"h":14.01,"l":13.62,"c":13.98,"v":181412},{"d":"2003-03-14","o":13.76,"h":13.85,"l":13.55,"c":13.62,"v":254837},{"d":"2003-03-17","o":13.56,"h":14.27,"l":13.56,"c":14.23,"v":376703},{"d":"2003-03-18","o":14.48,"h":14.83,"l":14.38,"c":14.6,"v":274685},{"d":"2003-03-19","o":14.77,"h":14.89,"l":14.41,"c":14.41,"v":149765},{"d":"2003-03-20","o":14.45,"h":15.04,"l":14.45,"c":14.95,"v":251089},{"d":"2003-03-21","o":14.95,"h":15.19,"l":14.91,"c":15.1,"v":200288},{"d":"2003-03-24","o":14.48,"h":14.48,"l":14.3,"c":14.39,"v":240679},{"d":"2003-03-25","o":14.34,"h":14.47,"l":14.23,"c":14.37,"v":248174},{"d":"2003-03-26","o":14.23,"h":14.25,"l":14.11,"c":14.14,"v":425006},{"d":"2003-03-27","o":13.7,"h":14.45,"l":13.7,"c":14.34,"v":459428},{"d":"2003-03-28","o":14.24,"h":14.6,"l":14.2,"c":14.6,"v":531604},{"d":"2003-03-31","o":14.22,"h":14.52,"l":14.01,"c":14.39,"v":376287},{"d":"2003-04-01","o":14.19,"h":14.6,"l":14.06,"c":14.6,"v":853481},{"d":"2003-04-02","o":14.45,"h":15.15,"l":14.45,"c":14.95,"v":750214},{"d":"2003-04-03","o":14.8,"h":15.07,"l":14.7,"c":14.94,"v":447491},{"d":"2003-04-04","o":14.9,"h":15.01,"l":14.86,"c":14.88,"v":277184},{"d":"2003-04-07","o":15.13,"h":15.51,"l":15.13,"c":15.3,"v":620158},{"d":"2003-04-08","o":15.2,"h":15.34,"l":15.12,"c":15.3,"v":263026},{"d":"2003-04-09","o":15.35,"h":15.73,"l":15.27,"c":15.65,"v":600726},{"d":"2003-04-10","o":15.67,"h":15.86,"l":15.53,"c":15.76,"v":579490},{"d":"2003-04-11","o":15.65,"h":15.89,"l":15.6,"c":15.75,"v":565332},{"d":"2003-04-14","o":15.78,"h":16.02,"l":15.76,"c":16.01,"v":423201},{"d":"2003-04-15","o":15.81,"h":16.21,"l":15.78,"c":16.21,"v":607528},{"d":"2003-04-16","o":16.25,"h":16.32,"l":16.12,"c":16.17,"v":274130},{"d":"2003-04-17","o":16.17,"h":16.39,"l":16.17,"c":16.22,"v":158787},{"d":"2003-04-21","o":16.22,"h":16.44,"l":16.22,"c":16.35,"v":203620},{"d":"2003-04-22","o":16.43,"h":16.85,"l":16.2,"c":16.85,"v":215556},{"d":"2003-04-23","o":16.85,"h":16.87,"l":16.56,"c":16.82,"v":393914},{"d":"2003-04-24","o":16.54,"h":16.6,"l":16.33,"c":16.45,"v":396690},{"d":"2003-04-25","o":16.3,"h":16.55,"l":16.22,"c":16.44,"v":531882},{"d":"2003-04-28","o":16.49,"h":16.87,"l":16.49,"c":16.77,"v":258584},{"d":"2003-04-29","o":16.86,"h":17.13,"l":16.84,"c":17.1,"v":300224},{"d":"2003-04-30","o":17.51,"h":17.62,"l":17.46,"c":17.51,"v":394886},{"d":"2003-05-01","o":17.45,"h":17.54,"l":17.23,"c":17.51,"v":287316},{"d":"2003-05-02","o":17.4,"h":17.72,"l":17.31,"c":17.62,"v":228465},{"d":"2003-05-05","o":17.59,"h":17.81,"l":17.54,"c":17.54,"v":461510},{"d":"2003-05-06","o":17.76,"h":18.05,"l":17.76,"c":17.99,"v":330066},{"d":"2003-05-07","o":17.93,"h":17.93,"l":17.74,"c":17.9,"v":292174},{"d":"2003-05-08","o":17.54,"h":17.71,"l":17.44,"c":17.51,"v":225411},{"d":"2003-05-09","o":17.44,"h":17.58,"l":17.37,"c":17.54,"v":238320},{"d":"2003-05-12","o":17.72,"h":17.82,"l":17.62,"c":17.72,"v":244843},{"d":"2003-05-13","o":17.49,"h":17.62,"l":17.19,"c":17.31,"v":390861},{"d":"2003-05-14","o":17.18,"h":17.25,"l":16.98,"c":17.18,"v":343391},{"d":"2003-05-15","o":17.21,"h":17.21,"l":17,"c":17.02,"v":214307},{"d":"2003-05-16","o":17,"h":17.07,"l":16.77,"c":16.89,"v":354356},{"d":"2003-05-19","o":16.93,"h":17,"l":16.79,"c":16.87,"v":312022},{"d":"2003-05-20","o":17.29,"h":17.4,"l":17.06,"c":17.15,"v":398634},{"d":"2003-05-21","o":17.21,"h":17.31,"l":16.98,"c":17.17,"v":205424},{"d":"2003-05-22","o":17.18,"h":17.31,"l":17.15,"c":17.18,"v":142686},{"d":"2003-05-23","o":17.47,"h":17.9,"l":17.41,"c":17.72,"v":306748},{"d":"2003-05-27","o":17.69,"h":17.86,"l":17.69,"c":17.8,"v":399050},{"d":"2003-05-28","o":18.03,"h":18.19,"l":17.9,"c":18.05,"v":235266},{"d":"2003-05-29","o":18.01,"h":18.13,"l":17.82,"c":17.87,"v":341032},{"d":"2003-05-30","o":18.15,"h":18.53,"l":18.15,"c":18.53,"v":152402},{"d":"2003-06-02","o":18.56,"h":18.71,"l":18.39,"c":18.51,"v":313549},{"d":"2003-06-03","o":18.42,"h":18.52,"l":18.26,"c":18.3,"v":383366},{"d":"2003-06-04","o":18.3,"h":18.53,"l":18.16,"c":18.49,"v":919411},{"d":"2003-06-05","o":18.32,"h":18.62,"l":18.24,"c":18.61,"v":333120},{"d":"2003-06-06","o":18.95,"h":19.2,"l":18.73,"c":18.73,"v":195153},{"d":"2003-06-09","o":18.73,"h":18.73,"l":18.49,"c":18.57,"v":156150},{"d":"2003-06-10","o":18.79,"h":19.06,"l":18.79,"c":18.91,"v":204591},{"d":"2003-06-11","o":18.95,"h":19.21,"l":18.91,"c":19.16,"v":248868},{"d":"2003-06-12","o":19.5,"h":19.88,"l":19.45,"c":19.81,"v":190156},{"d":"2003-06-13","o":19.55,"h":19.55,"l":19.1,"c":19.18,"v":102018},{"d":"2003-06-16","o":19.27,"h":19.57,"l":19.27,"c":19.47,"v":98964},{"d":"2003-06-17","o":19.56,"h":19.79,"l":19.45,"c":19.7,"v":205840},{"d":"2003-06-18","o":19.45,"h":19.62,"l":19.37,"c":19.47,"v":150459},{"d":"2003-06-19","o":19.44,"h":19.45,"l":19.22,"c":19.27,"v":161563},{"d":"2003-06-20","o":19.27,"h":19.37,"l":19.1,"c":19.21,"v":258723},{"d":"2003-06-23","o":18.91,"h":19.01,"l":18.8,"c":18.9,"v":218888},{"d":"2003-06-24","o":18.98,"h":19.09,"l":18.62,"c":18.72,"v":138800},{"d":"2003-06-25","o":19.13,"h":19.21,"l":18.78,"c":18.82,"v":134636},{"d":"2003-06-26","o":19.2,"h":19.46,"l":19.14,"c":19.34,"v":239708},{"d":"2003-06-27","o":19.67,"h":19.67,"l":19.26,"c":19.32,"v":223468},{"d":"2003-06-30","o":19.49,"h":19.61,"l":19.45,"c":19.51,"v":418898},{"d":"2003-07-01","o":19.13,"h":19.5,"l":19.07,"c":19.5,"v":389750},{"d":"2003-07-02","o":19.55,"h":19.98,"l":19.55,"c":19.94,"v":198206},{"d":"2003-07-03","o":19.86,"h":20.11,"l":19.83,"c":20.05,"v":117564},{"d":"2003-07-07","o":20.06,"h":20.48,"l":20.06,"c":20.33,"v":237209},{"d":"2003-07-08","o":20.24,"h":20.5,"l":20.21,"c":20.38,"v":255114},{"d":"2003-07-09","o":20.39,"h":20.64,"l":20.21,"c":20.58,"v":393498},{"d":"2003-07-10","o":19.96,"h":20.05,"l":19.71,"c":19.96,"v":282180},{"d":"2003-07-11","o":19.85,"h":20.16,"l":19.82,"c":20.06,"v":342836},{"d":"2003-07-14","o":20.19,"h":20.37,"l":20.14,"c":20.24,"v":126724},{"d":"2003-07-15","o":20.21,"h":20.32,"l":20.03,"c":20.13,"v":171973},{"d":"2003-07-16","o":19.6,"h":19.74,"l":19.38,"c":19.73,"v":583932},{"d":"2003-07-17","o":19.7,"h":19.86,"l":19.63,"c":19.84,"v":296338},{"d":"2003-07-18","o":20.57,"h":21.6,"l":20.55,"c":21.54,"v":634177},{"d":"2003-07-21","o":20.97,"h":21.25,"l":20.93,"c":21,"v":378785},{"d":"2003-07-22","o":20.61,"h":21.16,"l":20.52,"c":21.15,"v":881519},{"d":"2003-07-23","o":21.22,"h":21.59,"l":21.19,"c":21.51,"v":430141},{"d":"2003-07-24","o":21.2,"h":21.35,"l":21.01,"c":21.03,"v":454292},{"d":"2003-07-25","o":21.35,"h":21.81,"l":21.2,"c":21.71,"v":583099},{"d":"2003-07-28","o":21.53,"h":21.81,"l":21.51,"c":21.75,"v":336035},{"d":"2003-07-29","o":21.33,"h":21.39,"l":21.12,"c":21.2,"v":307720},{"d":"2003-07-30","o":21.22,"h":21.26,"l":21.05,"c":21.22,"v":310357},{"d":"2003-07-31","o":20.75,"h":20.89,"l":20.68,"c":20.75,"v":629458},{"d":"2003-08-01","o":20.61,"h":20.67,"l":20.49,"c":20.53,"v":462065},{"d":"2003-08-04","o":20.61,"h":20.77,"l":20.41,"c":20.68,"v":289537},{"d":"2003-08-05","o":20.61,"h":20.79,"l":20.49,"c":20.63,"v":570884},{"d":"2003-08-06","o":20.63,"h":20.66,"l":20.43,"c":20.61,"v":285373},{"d":"2003-08-07","o":20.43,"h":20.43,"l":19.99,"c":20.05,"v":554090},{"d":"2003-08-08","o":20.23,"h":20.6,"l":20.19,"c":20.58,"v":459428},{"d":"2003-08-11","o":20.3,"h":20.53,"l":20.29,"c":20.5,"v":432223},{"d":"2003-08-12","o":20.32,"h":20.53,"l":20.31,"c":20.5,"v":255670},{"d":"2003-08-13","o":20.57,"h":20.82,"l":20.57,"c":20.73,"v":324514},{"d":"2003-08-14","o":20.79,"h":20.96,"l":20.79,"c":20.86,"v":300780},{"d":"2003-08-15","o":20.86,"h":21.03,"l":20.86,"c":20.96,"v":105072},{"d":"2003-08-18","o":21,"h":21.33,"l":21,"c":21.22,"v":412236},{"d":"2003-08-19","o":21.16,"h":21.37,"l":21.09,"c":21.34,"v":513421},{"d":"2003-08-20","o":21,"h":21.24,"l":21,"c":21.15,"v":348388},{"d":"2003-08-21","o":21.15,"h":21.49,"l":21.15,"c":21.33,"v":394470},{"d":"2003-08-22","o":21.36,"h":21.6,"l":21.25,"c":21.47,"v":549648},{"d":"2003-08-25","o":21.24,"h":21.32,"l":21.12,"c":21.25,"v":331454},{"d":"2003-08-26","o":20.82,"h":21.07,"l":20.68,"c":21,"v":365044},{"d":"2003-08-27","o":20.86,"h":20.91,"l":20.78,"c":20.86,"v":168920},{"d":"2003-08-28","o":20.89,"h":21.11,"l":20.78,"c":21.1,"v":268994},{"d":"2003-08-29","o":21.33,"h":21.81,"l":21.33,"c":21.77,"v":318962},{"d":"2003-09-02","o":21.94,"h":22.23,"l":21.94,"c":22.22,"v":342003},{"d":"2003-09-03","o":22.62,"h":22.76,"l":22.44,"c":22.51,"v":512450},{"d":"2003-09-04","o":22.49,"h":22.72,"l":22.43,"c":22.68,"v":292174},{"d":"2003-09-05","o":22.64,"h":22.74,"l":22.48,"c":22.57,"v":264275},{"d":"2003-09-08","o":22.33,"h":22.62,"l":22.27,"c":22.56,"v":214446},{"d":"2003-09-09","o":22.33,"h":22.41,"l":22.26,"c":22.28,"v":342558},{"d":"2003-09-10","o":22,"h":22.05,"l":21.76,"c":21.76,"v":282180},{"d":"2003-09-11","o":22.08,"h":22.23,"l":22,"c":22.07,"v":143797},{"d":"2003-09-12","o":22.41,"h":22.46,"l":22.1,"c":22.26,"v":428753},{"d":"2003-09-15","o":22.19,"h":22.46,"l":22.15,"c":22.35,"v":384337},{"d":"2003-09-16","o":22.26,"h":22.61,"l":22.2,"c":22.53,"v":574077},{"d":"2003-09-17","o":22.44,"h":22.62,"l":22.42,"c":22.6,"v":443327},{"d":"2003-09-18","o":22.51,"h":22.51,"l":22.2,"c":22.26,"v":368236},{"d":"2003-09-19","o":22.02,"h":22.19,"l":21.94,"c":22.17,"v":335063},{"d":"2003-09-22","o":21.74,"h":21.79,"l":21.69,"c":21.79,"v":370041},{"d":"2003-09-23","o":21.83,"h":22.28,"l":21.8,"c":22.17,"v":585458},{"d":"2003-09-24","o":22.14,"h":22.41,"l":22.01,"c":22.14,"v":349082},{"d":"2003-09-25","o":22.15,"h":22.2,"l":21.96,"c":21.97,"v":446242},{"d":"2003-09-26","o":22.13,"h":22.23,"l":22.01,"c":22.01,"v":358520},{"d":"2003-09-29","o":22.15,"h":22.43,"l":22.15,"c":22.36,"v":336451},{"d":"2003-09-30","o":21.9,"h":21.97,"l":21.56,"c":21.74,"v":520361},{"d":"2003-10-01","o":21.91,"h":22.55,"l":21.91,"c":22.53,"v":327013},{"d":"2003-10-02","o":22.2,"h":22.49,"l":22.19,"c":22.44,"v":318685},{"d":"2003-10-03","o":22.39,"h":22.77,"l":22.38,"c":22.64,"v":325902},{"d":"2003-10-06","o":22.55,"h":22.8,"l":22.45,"c":22.77,"v":252338},{"d":"2003-10-07","o":22.73,"h":22.8,"l":22.62,"c":22.77,"v":306887},{"d":"2003-10-08","o":22.96,"h":23.03,"l":22.82,"c":22.93,"v":212086},{"d":"2003-10-09","o":23.02,"h":23.04,"l":22.84,"c":22.87,"v":572828},{"d":"2003-10-10","o":23.05,"h":23.17,"l":23.01,"c":23.11,"v":454292},{"d":"2003-10-13","o":23.1,"h":23.2,"l":23.05,"c":23.17,"v":299253},{"d":"2003-10-14","o":23.27,"h":23.45,"l":23.17,"c":23.35,"v":208478},{"d":"2003-10-15","o":23.41,"h":23.56,"l":23.35,"c":23.49,"v":221525},{"d":"2003-10-16","o":22.91,"h":23.41,"l":22.72,"c":23.34,"v":434583},{"d":"2003-10-17","o":23.2,"h":23.34,"l":23.16,"c":23.21,"v":304666},{"d":"2003-10-20","o":23.23,"h":23.41,"l":23.19,"c":23.4,"v":188352},{"d":"2003-10-21","o":23.13,"h":23.13,"l":22.84,"c":22.99,"v":308969},{"d":"2003-10-22","o":22.97,"h":22.97,"l":22.59,"c":22.62,"v":248868},{"d":"2003-10-23","o":22.66,"h":23.05,"l":22.66,"c":22.91,"v":223190},{"d":"2003-10-24","o":22.72,"h":22.94,"l":22.69,"c":22.85,"v":191405},{"d":"2003-10-27","o":22.8,"h":22.92,"l":22.59,"c":22.63,"v":360602},{"d":"2003-10-28","o":22.84,"h":23.26,"l":22.78,"c":23.21,"v":401687},{"d":"2003-10-29","o":23.23,"h":23.45,"l":23.2,"c":23.38,"v":369902},{"d":"2003-10-30","o":23.41,"h":23.88,"l":23.41,"c":23.64,"v":453182},{"d":"2003-10-31","o":23.86,"h":23.95,"l":23.78,"c":23.86,"v":336868},{"d":"2003-11-03","o":23.82,"h":23.85,"l":23.6,"c":23.67,"v":466368},{"d":"2003-11-04","o":23.63,"h":23.7,"l":23.56,"c":23.58,"v":308691},{"d":"2003-11-05","o":23.47,"h":23.52,"l":23.35,"c":23.47,"v":153652},{"d":"2003-11-06","o":23.5,"h":23.77,"l":23.44,"c":23.7,"v":268578},{"d":"2003-11-07","o":23.81,"h":24.08,"l":23.78,"c":23.92,"v":313688},{"d":"2003-11-10","o":24.1,"h":24.1,"l":23.72,"c":23.78,"v":371012},{"d":"2003-11-11","o":23.79,"h":23.9,"l":23.67,"c":23.72,"v":378785},{"d":"2003-11-12","o":23.92,"h":24.04,"l":23.88,"c":24.04,"v":210560},{"d":"2003-11-13","o":24.1,"h":24.39,"l":24.1,"c":24.27,"v":232906},{"d":"2003-11-14","o":24.35,"h":24.63,"l":24.14,"c":24.21,"v":217777},{"d":"2003-11-17","o":23.92,"h":23.93,"l":23.63,"c":23.65,"v":264969},{"d":"2003-11-18","o":23.64,"h":23.65,"l":23.39,"c":23.43,"v":290786},{"d":"2003-11-19","o":23.27,"h":23.31,"l":23.1,"c":23.2,"v":335618},{"d":"2003-11-20","o":22.98,"h":23.27,"l":22.87,"c":22.98,"v":497320},{"d":"2003-11-21","o":23.34,"h":23.37,"l":23.18,"c":23.21,"v":215001},{"d":"2003-11-24","o":23.31,"h":23.72,"l":23.31,"c":23.66,"v":366710},{"d":"2003-11-25","o":23.56,"h":23.78,"l":23.44,"c":23.78,"v":763122},{"d":"2003-11-26","o":23.76,"h":23.89,"l":23.53,"c":23.85,"v":424034},{"d":"2003-11-28","o":23.99,"h":24.2,"l":23.94,"c":24.11,"v":97715},{"d":"2003-12-01","o":24.64,"h":24.82,"l":24.54,"c":24.82,"v":354079},{"d":"2003-12-02","o":24.82,"h":24.95,"l":24.69,"c":24.71,"v":372262},{"d":"2003-12-03","o":25.4,"h":25.5,"l":25.26,"c":25.27,"v":525080},{"d":"2003-12-04","o":25.97,"h":25.97,"l":25.53,"c":25.82,"v":543680},{"d":"2003-12-05","o":26.3,"h":26.8,"l":26.3,"c":26.68,"v":1453514},{"d":"2003-12-08","o":26.61,"h":26.84,"l":26.61,"c":26.84,"v":994780},{"d":"2003-12-09","o":26.77,"h":26.97,"l":26.69,"c":26.84,"v":1098741},{"d":"2003-12-10","o":26.62,"h":26.82,"l":26.56,"c":26.73,"v":978679},{"d":"2003-12-11","o":26.5,"h":26.84,"l":26.5,"c":26.79,"v":613080},{"d":"2003-12-12","o":26.69,"h":26.79,"l":26.62,"c":26.71,"v":490519},{"d":"2003-12-15","o":27.05,"h":27.09,"l":26.8,"c":26.8,"v":662492},{"d":"2003-12-16","o":26.53,"h":26.53,"l":26.2,"c":26.31,"v":679010},{"d":"2003-12-17","o":26.09,"h":26.28,"l":25.96,"c":26.21,"v":974515},{"d":"2003-12-18","o":26.12,"h":26.48,"l":26.09,"c":26.48,"v":588790},{"d":"2003-12-19","o":26.8,"h":27.13,"l":26.78,"c":27.03,"v":551314},{"d":"2003-12-22","o":27.23,"h":27.33,"l":27.09,"c":27.25,"v":315215},{"d":"2003-12-23","o":27.13,"h":27.54,"l":27.13,"c":27.39,"v":565332},{"d":"2003-12-24","o":27.41,"h":27.41,"l":27.27,"c":27.28,"v":63987},{"d":"2003-12-26","o":27.45,"h":27.49,"l":27.31,"c":27.33,"v":75507},{"d":"2003-12-29","o":27.67,"h":27.67,"l":27.33,"c":27.55,"v":389612},{"d":"2003-12-30","o":27.42,"h":27.45,"l":27.05,"c":27.2,"v":323404},{"d":"2003-12-31","o":27.27,"h":27.3,"l":27.02,"c":27.13,"v":344640},{"d":"2004-01-02","o":27.45,"h":27.5,"l":26.98,"c":27.29,"v":272464},{"d":"2004-01-05","o":27.33,"h":27.55,"l":27.16,"c":27.52,"v":412236},{"d":"2004-01-06","o":27.56,"h":27.84,"l":27.47,"c":27.79,"v":587402},{"d":"2004-01-07","o":27.95,"h":28.53,"l":27.88,"c":28.42,"v":591843},{"d":"2004-01-08","o":29.2,"h":29.43,"l":29.03,"c":29.31,"v":574354},{"d":"2004-01-09","o":29.13,"h":29.23,"l":28.93,"c":29,"v":369208},{"d":"2004-01-12","o":29.03,"h":29.12,"l":28.89,"c":29.03,"v":437359},{"d":"2004-01-13","o":29.61,"h":29.7,"l":29.24,"c":29.45,"v":328540},{"d":"2004-01-14","o":29.6,"h":29.74,"l":29.52,"c":29.57,"v":664991},{"d":"2004-01-15","o":29.36,"h":29.77,"l":29.25,"c":29.7,"v":534658},{"d":"2004-01-16","o":29.61,"h":29.76,"l":29.6,"c":29.73,"v":253449},{"d":"2004-01-20","o":30.12,"h":30.24,"l":29.9,"c":29.97,"v":637092},{"d":"2004-01-21","o":29.68,"h":30.06,"l":29.54,"c":29.96,"v":714820},{"d":"2004-01-22","o":32.64,"h":33.04,"l":32.49,"c":32.76,"v":1064457},{"d":"2004-01-23","o":31.3,"h":31.51,"l":30.91,"c":31.15,"v":980483},{"d":"2004-01-26","o":30.76,"h":31.07,"l":30.48,"c":31.07,"v":981871},{"d":"2004-01-27","o":30.12,"h":30.86,"l":30.04,"c":30.66,"v":1113454},{"d":"2004-01-28","o":30.62,"h":30.68,"l":30.01,"c":30.01,"v":594897},{"d":"2004-01-29","o":29.72,"h":29.79,"l":29.43,"c":29.68,"v":858756},{"d":"2004-01-30","o":29.75,"h":29.82,"l":29.54,"c":29.79,"v":664019},{"d":"2004-02-02","o":29.97,"h":30.3,"l":29.72,"c":30.09,"v":657218},{"d":"2004-02-03","o":29.99,"h":30.04,"l":29.57,"c":29.65,"v":401132},{"d":"2004-02-04","o":29.39,"h":29.76,"l":29.25,"c":29.65,"v":743274},{"d":"2004-02-05","o":29.76,"h":30.33,"l":29.71,"c":30.23,"v":755211},{"d":"2004-02-06","o":30.51,"h":31.05,"l":30.44,"c":30.92,"v":348388},{"d":"2004-02-09","o":30.98,"h":31.06,"l":30.92,"c":30.95,"v":387946},{"d":"2004-02-10","o":30.8,"h":30.99,"l":30.71,"c":30.98,"v":546039},{"d":"2004-02-11","o":31.23,"h":31.97,"l":31.2,"c":31.94,"v":435554},{"d":"2004-02-12","o":31.88,"h":32.19,"l":31.85,"c":32.06,"v":460538},{"d":"2004-02-13","o":31.94,"h":32.1,"l":31.83,"c":31.88,"v":564777},{"d":"2004-02-17","o":31.95,"h":32.19,"l":31.88,"c":32.13,"v":288426},{"d":"2004-02-18","o":32.49,"h":32.73,"l":32.43,"c":32.47,"v":676095},{"d":"2004-02-19","o":32.64,"h":32.69,"l":32.41,"c":32.43,"v":785469},{"d":"2004-02-20","o":32.2,"h":32.21,"l":31.6,"c":31.92,"v":420564},{"d":"2004-02-23","o":31.85,"h":31.89,"l":31.51,"c":31.68,"v":408488},{"d":"2004-02-24","o":31.17,"h":31.74,"l":31.07,"c":31.53,"v":538683},{"d":"2004-02-25","o":31.42,"h":31.83,"l":31.38,"c":31.74,"v":383366},{"d":"2004-02-26","o":31.34,"h":32.05,"l":31.32,"c":31.98,"v":865279},{"d":"2004-02-27","o":31.95,"h":32.26,"l":31.81,"c":31.97,"v":405018},{"d":"2004-03-01","o":31.88,"h":32.31,"l":31.84,"c":32.2,"v":487327},{"d":"2004-03-02","o":31.84,"h":31.89,"l":31.39,"c":31.54,"v":1211169},{"d":"2004-03-03","o":30.73,"h":31.51,"l":30.65,"c":31.38,"v":1082085},{"d":"2004-03-04","o":31.2,"h":31.47,"l":31.2,"c":31.35,"v":438608},{"d":"2004-03-05","o":31.63,"h":32.13,"l":31.59,"c":32.12,"v":382394},{"d":"2004-03-08","o":31.97,"h":32.17,"l":31.89,"c":31.92,"v":455819},{"d":"2004-03-09","o":31.48,"h":31.57,"l":31.04,"c":31.04,"v":519667},{"d":"2004-03-10","o":30.56,"h":30.73,"l":30.3,"c":30.4,"v":577408},{"d":"2004-03-11","o":29.72,"h":29.78,"l":29.49,"c":29.53,"v":1067650},{"d":"2004-03-12","o":29.32,"h":29.47,"l":29.04,"c":29.46,"v":761179},{"d":"2004-03-15","o":29.5,"h":29.5,"l":29.23,"c":29.27,"v":555755},{"d":"2004-03-16","o":29.47,"h":29.63,"l":29.41,"c":29.52,"v":489409},{"d":"2004-03-17","o":29.32,"h":29.82,"l":29.32,"c":29.81,"v":611692},{"d":"2004-03-18","o":29.54,"h":29.81,"l":29.48,"c":29.78,"v":365877},{"d":"2004-03-19","o":29.43,"h":29.47,"l":29.17,"c":29.21,"v":515781},{"d":"2004-03-22","o":28.89,"h":28.94,"l":28.57,"c":28.57,"v":580462},{"d":"2004-03-23","o":28.75,"h":28.77,"l":28.37,"c":28.44,"v":712183},{"d":"2004-03-24","o":28.34,"h":28.45,"l":28.05,"c":28.08,"v":374760},{"d":"2004-03-25","o":28.64,"h":28.85,"l":28.62,"c":28.84,"v":592954},{"d":"2004-03-26","o":28.59,"h":28.76,"l":28.35,"c":28.63,"v":757709},{"d":"2004-03-29","o":28.8,"h":29.29,"l":28.78,"c":29.11,"v":505371},{"d":"2004-03-30","o":29.03,"h":29.29,"l":28.98,"c":29.28,"v":425700},{"d":"2004-03-31","o":29.28,"h":29.54,"l":29.27,"c":29.54,"v":595036},{"d":"2004-04-01","o":29.83,"h":30.48,"l":29.83,"c":30.4,"v":919966},{"d":"2004-04-02","o":30.69,"h":30.97,"l":30.58,"c":30.96,"v":896370},{"d":"2004-04-05","o":30.78,"h":31.1,"l":30.61,"c":31.1,"v":642644},{"d":"2004-04-06","o":30.8,"h":30.99,"l":30.74,"c":30.81,"v":737583},{"d":"2004-04-07","o":30.73,"h":30.83,"l":30.58,"c":30.72,"v":416400},{"d":"2004-04-08","o":30.91,"h":30.93,"l":30.55,"c":30.65,"v":441939},{"d":"2004-04-12","o":30.4,"h":30.66,"l":30.33,"c":30.54,"v":500790},{"d":"2004-04-13","o":30.55,"h":30.58,"l":29.99,"c":30.04,"v":287038},{"d":"2004-04-14","o":29.18,"h":29.42,"l":29.11,"c":29.32,"v":635149},{"d":"2004-04-15","o":29.32,"h":29.44,"l":29.03,"c":29.25,"v":393914},{"d":"2004-04-16","o":29.16,"h":29.42,"l":29.11,"c":29.37,"v":532020},{"d":"2004-04-19","o":29.65,"h":30.01,"l":29.57,"c":30.01,"v":383643},{"d":"2004-04-20","o":30.26,"h":30.66,"l":30.1,"c":30.14,"v":464286},{"d":"2004-04-21","o":30.22,"h":30.55,"l":30.16,"c":30.33,"v":505371},{"d":"2004-04-22","o":30.69,"h":31.64,"l":30.62,"c":31.64,"v":509951},{"d":"2004-04-23","o":31.55,"h":31.79,"l":31.45,"c":31.74,"v":692196},{"d":"2004-04-26","o":32.35,"h":32.4,"l":31.93,"c":31.94,"v":429170},{"d":"2004-04-27","o":32.13,"h":32.2,"l":31.82,"c":31.84,"v":496904},{"d":"2004-04-28","o":31.52,"h":31.52,"l":31.02,"c":31.03,"v":576992},{"d":"2004-04-29","o":30.91,"h":31.16,"l":30.41,"c":30.43,"v":463592},{"d":"2004-04-30","o":30.69,"h":30.84,"l":30.48,"c":30.64,"v":762845},{"d":"2004-05-03","o":30.44,"h":30.66,"l":30.36,"c":30.49,"v":452488},{"d":"2004-05-04","o":30.44,"h":30.58,"l":30.13,"c":30.42,"v":470948},{"d":"2004-05-05","o":30.87,"h":30.87,"l":30.63,"c":30.8,"v":464147},{"d":"2004-05-06","o":30.24,"h":30.24,"l":29.54,"c":29.61,"v":390167},{"d":"2004-05-07","o":29.52,"h":29.65,"l":29.12,"c":29.12,"v":502178},{"d":"2004-05-10","o":28.48,"h":28.54,"l":27.86,"c":28.11,"v":599338},{"d":"2004-05-11","o":28.39,"h":28.7,"l":28.29,"c":28.57,"v":506065},{"d":"2004-05-12","o":28.89,"h":28.89,"l":28.08,"c":28.54,"v":434860},{"d":"2004-05-13","o":28.96,"h":29.11,"l":28.78,"c":29.07,"v":415012},{"d":"2004-05-14","o":28.9,"h":29.24,"l":28.7,"c":28.9,"v":322016},{"d":"2004-05-17","o":28.78,"h":28.83,"l":28.53,"c":28.6,"v":339644},{"d":"2004-05-18","o":28.67,"h":28.75,"l":28.47,"c":28.6,"v":297448},{"d":"2004-05-19","o":29.26,"h":29.37,"l":28.83,"c":28.9,"v":338672},{"d":"2004-05-20","o":29.03,"h":29.03,"l":28.54,"c":28.74,"v":350331},{"d":"2004-05-21","o":28.85,"h":29.06,"l":28.6,"c":28.81,"v":367404},{"d":"2004-05-24","o":28.78,"h":28.83,"l":28.71,"c":28.75,"v":225272},{"d":"2004-05-25","o":28.95,"h":29.39,"l":28.76,"c":29.38,"v":663742},{"d":"2004-05-26","o":29.29,"h":29.43,"l":29.23,"c":29.33,"v":373233},{"d":"2004-05-27","o":29.87,"h":30.01,"l":29.65,"c":29.94,"v":261499},{"d":"2004-05-28","o":29.83,"h":29.86,"l":29.65,"c":29.79,"v":220831},{"d":"2004-06-01","o":29.63,"h":29.74,"l":29.53,"c":29.68,"v":190017},{"d":"2004-06-02","o":29.83,"h":30.26,"l":29.79,"c":30.14,"v":299669},{"d":"2004-06-03","o":29.86,"h":30.18,"l":29.73,"c":29.96,"v":303972},{"d":"2004-06-04","o":30.37,"h":30.67,"l":30.3,"c":30.51,"v":355467},{"d":"2004-06-07","o":30.8,"h":31.05,"l":30.77,"c":31.04,"v":361713},{"d":"2004-06-08","o":30.76,"h":31.13,"l":30.76,"c":31.1,"v":554922},{"d":"2004-06-09","o":30.69,"h":30.85,"l":30.27,"c":30.37,"v":531465},{"d":"2004-06-10","o":30.15,"h":30.35,"l":30.15,"c":30.26,"v":584487},{"d":"2004-06-14","o":29.8,"h":30.01,"l":29.75,"c":29.81,"v":384060},{"d":"2004-06-15","o":29.9,"h":30.29,"l":29.88,"c":30.19,"v":248452},{"d":"2004-06-16","o":29.97,"h":30.11,"l":29.93,"c":30.09,"v":318268},{"d":"2004-06-17","o":30.04,"h":30.5,"l":30.04,"c":30.43,"v":347416},{"d":"2004-06-18","o":30.61,"h":31.02,"l":30.58,"c":30.86,"v":342697},{"d":"2004-06-21","o":30.84,"h":30.97,"l":30.77,"c":30.81,"v":212780},{"d":"2004-06-22","o":30.35,"h":30.69,"l":30.33,"c":30.51,"v":874024},{"d":"2004-06-23","o":30.58,"h":30.76,"l":30.37,"c":30.76,"v":427920},{"d":"2004-06-24","o":30.91,"h":30.91,"l":30.56,"c":30.68,"v":387946},{"d":"2004-06-25","o":30.69,"h":30.84,"l":30.37,"c":30.48,"v":430419},{"d":"2004-06-28","o":31.12,"h":31.18,"l":30.41,"c":30.61,"v":483996},{"d":"2004-06-29","o":30.63,"h":30.63,"l":30.22,"c":30.29,"v":289398},{"d":"2004-06-30","o":30.45,"h":30.49,"l":30.02,"c":30.4,"v":388501},{"d":"2004-07-01","o":30.27,"h":30.29,"l":29.5,"c":29.62,"v":495932},{"d":"2004-07-02","o":29.85,"h":29.87,"l":29.52,"c":29.7,"v":263165},{"d":"2004-07-06","o":29.34,"h":29.5,"l":29.21,"c":29.39,"v":453737},{"d":"2004-07-07","o":29.48,"h":29.5,"l":29.29,"c":29.42,"v":414179},{"d":"2004-07-08","o":29.53,"h":29.55,"l":29.19,"c":29.19,"v":487327},{"d":"2004-07-09","o":29.47,"h":29.47,"l":29.21,"c":29.32,"v":311745},{"d":"2004-07-12","o":29.39,"h":29.42,"l":29.03,"c":29.39,"v":456513},{"d":"2004-07-13","o":29.54,"h":29.58,"l":29.32,"c":29.37,"v":385448},{"d":"2004-07-14","o":29.47,"h":29.68,"l":29.34,"c":29.5,"v":552008},{"d":"2004-07-15","o":29.39,"h":29.71,"l":29.39,"c":29.56,"v":610859},{"d":"2004-07-16","o":29.52,"h":29.58,"l":29.16,"c":29.24,"v":239291},{"d":"2004-07-19","o":29.25,"h":29.32,"l":29.03,"c":29.25,"v":682063},{"d":"2004-07-20","o":29.32,"h":29.5,"l":29.22,"c":29.43,"v":522721},{"d":"2004-07-21","o":29.47,"h":29.55,"l":28.67,"c":28.83,"v":796990},{"d":"2004-07-22","o":28.9,"h":29.42,"l":28.82,"c":29.41,"v":545762},{"d":"2004-07-23","o":29.31,"h":29.61,"l":29.24,"c":29.28,"v":330622},{"d":"2004-07-26","o":29.41,"h":29.45,"l":29.09,"c":29.14,"v":405574},{"d":"2004-07-27","o":29.54,"h":30.16,"l":29.54,"c":30.01,"v":743274},{"d":"2004-07-28","o":29.88,"h":30.26,"l":29.68,"c":30.12,"v":759791},{"d":"2004-07-29","o":29.83,"h":30.19,"l":29.79,"c":30.12,"v":490797},{"d":"2004-07-30","o":29.83,"h":30.33,"l":29.83,"c":30.32,"v":589622},{"d":"2004-08-02","o":30.19,"h":30.38,"l":30.06,"c":30.31,"v":477888},{"d":"2004-08-03","o":30.37,"h":30.54,"l":30.3,"c":30.3,"v":313966},{"d":"2004-08-04","o":30.01,"h":30.33,"l":29.79,"c":30.14,"v":262610},{"d":"2004-08-05","o":30.22,"h":30.39,"l":29.76,"c":29.78,"v":327013},{"d":"2004-08-06","o":29.96,"h":30.08,"l":29.73,"c":29.86,"v":616966},{"d":"2004-08-09","o":29.7,"h":29.91,"l":29.55,"c":29.73,"v":268439},{"d":"2004-08-10","o":29.81,"h":30.33,"l":29.79,"c":30.27,"v":365599},{"d":"2004-08-11","o":29.65,"h":29.98,"l":29.36,"c":29.91,"v":625849},{"d":"2004-08-12","o":29.68,"h":29.83,"l":29.46,"c":29.52,"v":284679},{"d":"2004-08-13","o":29.39,"h":29.63,"l":29.08,"c":29.47,"v":214585},{"d":"2004-08-16","o":29.43,"h":30,"l":29.42,"c":29.92,"v":282180},{"d":"2004-08-17","o":29.95,"h":30.08,"l":29.79,"c":29.9,"v":327568},{"d":"2004-08-18","o":29.94,"h":30.11,"l":29.83,"c":30.08,"v":450822},{"d":"2004-08-19","o":29.68,"h":29.88,"l":29.58,"c":29.76,"v":258446},{"d":"2004-08-20","o":29.54,"h":29.93,"l":29.52,"c":29.86,"v":269272},{"d":"2004-08-23","o":29.85,"h":29.96,"l":29.72,"c":29.9,"v":287177},{"d":"2004-08-24","o":29.77,"h":29.96,"l":29.77,"c":29.9,"v":373094},{"d":"2004-08-25","o":29.96,"h":30.35,"l":29.91,"c":30.34,"v":224440},{"d":"2004-08-26","o":30.3,"h":30.53,"l":30.26,"c":30.45,"v":437636},{"d":"2004-08-27","o":30.02,"h":30.25,"l":29.95,"c":30.03,"v":734113},{"d":"2004-08-30","o":29.9,"h":30.06,"l":29.74,"c":29.97,"v":528550},{"d":"2004-08-31","o":29.94,"h":30.53,"l":29.94,"c":30.44,"v":777419},{"d":"2004-09-01","o":30.26,"h":30.67,"l":30.22,"c":30.62,"v":789911},{"d":"2004-09-02","o":30.44,"h":30.69,"l":30.35,"c":30.62,"v":408627},{"d":"2004-09-03","o":30.44,"h":30.5,"l":30.22,"c":30.39,"v":679287},{"d":"2004-09-07","o":30.32,"h":30.69,"l":30.3,"c":30.55,"v":499541},{"d":"2004-09-08","o":30.36,"h":30.58,"l":30.35,"c":30.41,"v":401965},{"d":"2004-09-09","o":30.27,"h":30.34,"l":30.03,"c":30.32,"v":702883},{"d":"2004-09-10","o":30.17,"h":30.25,"l":29.94,"c":30.17,"v":642505},{"d":"2004-09-13","o":30.48,"h":30.72,"l":30.48,"c":30.6,"v":304944},{"d":"2004-09-14","o":30.4,"h":30.58,"l":30.32,"c":30.45,"v":534658},{"d":"2004-09-15","o":29.9,"h":29.99,"l":29.66,"c":29.82,"v":1243926},{"d":"2004-09-16","o":29.72,"h":29.72,"l":29.24,"c":29.42,"v":1023372},{"d":"2004-09-17","o":29.42,"h":29.64,"l":29.33,"c":29.63,"v":709407},{"d":"2004-09-20","o":29.16,"h":29.57,"l":29.14,"c":29.41,"v":654303},{"d":"2004-09-21","o":29.61,"h":30.18,"l":29.54,"c":30.17,"v":798239},{"d":"2004-09-22","o":29.72,"h":29.76,"l":29.55,"c":29.6,"v":615300},{"d":"2004-09-23","o":29.21,"h":29.39,"l":29.18,"c":29.19,"v":702189},{"d":"2004-09-24","o":29.3,"h":29.32,"l":29.01,"c":29.08,"v":669016},{"d":"2004-09-27","o":28.09,"h":28.36,"l":28.05,"c":28.21,"v":1168280},{"d":"2004-09-28","o":28.26,"h":28.31,"l":27.87,"c":28.31,"v":1198538},{"d":"2004-09-29","o":28.57,"h":28.65,"l":28.39,"c":28.54,"v":1000054},{"d":"2004-09-30","o":28.57,"h":29.14,"l":28.54,"c":29.11,"v":752712},{"d":"2004-10-01","o":29.14,"h":29.54,"l":29.11,"c":29.45,"v":856257},{"d":"2004-10-04","o":29.7,"h":29.85,"l":29.51,"c":29.56,"v":1603834},{"d":"2004-10-05","o":29.31,"h":29.5,"l":29.19,"c":29.39,"v":1142324},{"d":"2004-10-06","o":28.84,"h":29.05,"l":28.83,"c":29,"v":1002969},{"d":"2004-10-07","o":29.05,"h":29.09,"l":28.85,"c":28.9,"v":539238},{"d":"2004-10-08","o":28.6,"h":28.83,"l":28.52,"c":28.73,"v":931764},{"d":"2004-10-11","o":28.45,"h":28.74,"l":28.43,"c":28.67,"v":805595},{"d":"2004-10-12","o":28.31,"h":28.65,"l":28.25,"c":28.51,"v":637786},{"d":"2004-10-13","o":28.14,"h":28.31,"l":28.13,"c":28.24,"v":1119700},{"d":"2004-10-14","o":28.01,"h":28.13,"l":27.94,"c":28.07,"v":885405},{"d":"2004-10-15","o":28.6,"h":28.71,"l":28.38,"c":28.56,"v":678732},{"d":"2004-10-18","o":28.75,"h":28.78,"l":28.25,"c":28.36,"v":727728},{"d":"2004-10-19","o":29.14,"h":29.18,"l":28.47,"c":28.49,"v":745634},{"d":"2004-10-20","o":28.89,"h":29.05,"l":28.76,"c":28.83,"v":1245730},{"d":"2004-10-21","o":29.11,"h":29.33,"l":29.03,"c":29.25,"v":754794},{"d":"2004-10-22","o":29.68,"h":30.12,"l":29.65,"c":29.81,"v":751047},{"d":"2004-10-25","o":29.83,"h":30.19,"l":29.77,"c":30.16,"v":987423},{"d":"2004-10-26","o":30.33,"h":30.94,"l":30.22,"c":30.89,"v":1119422},{"d":"2004-10-27","o":30.81,"h":31.17,"l":30.81,"c":31.1,"v":793381},{"d":"2004-10-28","o":30.79,"h":30.97,"l":30.72,"c":30.76,"v":694555},{"d":"2004-10-29","o":30.55,"h":30.8,"l":30.48,"c":30.8,"v":457624},{"d":"2004-11-01","o":30.76,"h":31.19,"l":30.74,"c":31.17,"v":963966},{"d":"2004-11-02","o":30.88,"h":31.33,"l":30.86,"c":31.12,"v":646808},{"d":"2004-11-03","o":31.27,"h":31.68,"l":31.25,"c":31.56,"v":601004},{"d":"2004-11-04","o":31.33,"h":32,"l":31.33,"c":31.92,"v":675401},{"d":"2004-11-05","o":31.95,"h":32.46,"l":31.95,"c":32.38,"v":453321},{"d":"2004-11-08","o":32.04,"h":32.2,"l":31.97,"c":32.14,"v":444021},{"d":"2004-11-09","o":31.77,"h":32.02,"l":31.77,"c":31.89,"v":791299},{"d":"2004-11-10","o":31.83,"h":31.95,"l":31.65,"c":31.75,"v":647641},{"d":"2004-11-11","o":32.1,"h":32.8,"l":32.1,"c":32.66,"v":504816},{"d":"2004-11-12","o":32.74,"h":33.02,"l":32.71,"c":32.99,"v":480248},{"d":"2004-11-15","o":32.96,"h":32.96,"l":32.65,"c":32.69,"v":576853},{"d":"2004-11-16","o":32.62,"h":32.87,"l":32.6,"c":32.8,"v":372262},{"d":"2004-11-17","o":32.87,"h":33,"l":32.8,"c":32.9,"v":394053},{"d":"2004-11-18","o":33.08,"h":33.31,"l":33.03,"c":33.21,"v":588234},{"d":"2004-11-19","o":33.22,"h":33.36,"l":33.16,"c":33.36,"v":1014767},{"d":"2004-11-22","o":33.4,"h":34.05,"l":33.36,"c":33.93,"v":1437968},{"d":"2004-11-23","o":33.72,"h":33.78,"l":33.49,"c":33.61,"v":457762},{"d":"2004-11-24","o":33.67,"h":33.75,"l":33.49,"c":33.67,"v":311190},{"d":"2004-11-26","o":33.75,"h":33.85,"l":33.67,"c":33.77,"v":122838},{"d":"2004-11-29","o":33.86,"h":34.2,"l":33.65,"c":34.01,"v":624322},{"d":"2004-11-30","o":33.93,"h":34,"l":33.62,"c":33.67,"v":343530},{"d":"2004-12-01","o":33.67,"h":34.11,"l":33.62,"c":33.96,"v":466090},{"d":"2004-12-02","o":33.79,"h":34.03,"l":33.5,"c":33.69,"v":524386},{"d":"2004-12-03","o":33.93,"h":34.06,"l":33.81,"c":34.03,"v":447075},{"d":"2004-12-06","o":33.86,"h":33.86,"l":33.54,"c":33.54,"v":382949},{"d":"2004-12-07","o":33.86,"h":33.9,"l":33.46,"c":33.5,"v":292729},{"d":"2004-12-08","o":33.37,"h":33.77,"l":33.36,"c":33.71,"v":367820},{"d":"2004-12-09","o":33.75,"h":34,"l":33.47,"c":33.85,"v":400854},{"d":"2004-12-10","o":33.02,"h":33.54,"l":33.02,"c":33.48,"v":384754},{"d":"2004-12-13","o":33.62,"h":33.74,"l":33.46,"c":33.58,"v":463731},{"d":"2004-12-14","o":33.5,"h":34.02,"l":33.48,"c":33.97,"v":602670},{"d":"2004-12-15","o":34.04,"h":34.53,"l":34.01,"c":34.39,"v":916080},{"d":"2004-12-16","o":34.1,"h":34.37,"l":33.82,"c":34.09,"v":651527},{"d":"2004-12-17","o":34.09,"h":34.12,"l":33.75,"c":34.12,"v":1115674},{"d":"2004-12-20","o":34.12,"h":34.28,"l":33.9,"c":33.98,"v":320767},{"d":"2004-12-21","o":33.32,"h":33.71,"l":33.28,"c":33.7,"v":1314297},{"d":"2004-12-22","o":33.65,"h":34.27,"l":33.58,"c":34.19,"v":424589},{"d":"2004-12-23","o":34.19,"h":34.24,"l":33.87,"c":34.1,"v":279821},{"d":"2004-12-27","o":34.27,"h":34.58,"l":34.24,"c":34.47,"v":289398},{"d":"2004-12-28","o":34.47,"h":35.16,"l":34.47,"c":35.16,"v":408905},{"d":"2004-12-29","o":34.66,"h":34.83,"l":34.62,"c":34.8,"v":747160},{"d":"2004-12-30","o":34.68,"h":34.91,"l":34.65,"c":34.88,"v":377120},{"d":"2004-12-31","o":34.91,"h":34.91,"l":34.72,"c":34.8,"v":355883},{"d":"2005-01-03","o":34.65,"h":34.76,"l":34.52,"c":34.53,"v":541598},{"d":"2005-01-04","o":34.37,"h":34.6,"l":34.14,"c":34.15,"v":700524},{"d":"2005-01-05","o":34.15,"h":34.27,"l":34.1,"c":34.18,"v":433750},{"d":"2005-01-06","o":34.08,"h":34.33,"l":34.08,"c":34.11,"v":559642},{"d":"2005-01-07","o":34.4,"h":34.44,"l":34.01,"c":34.09,"v":438886},{"d":"2005-01-10","o":34.19,"h":34.37,"l":34.08,"c":34.19,"v":547150},{"d":"2005-01-11","o":34.13,"h":34.29,"l":34.08,"c":34.14,"v":494822},{"d":"2005-01-12","o":34.08,"h":34.22,"l":33.92,"c":34.11,"v":725091},{"d":"2005-01-13","o":34.04,"h":34.13,"l":33.69,"c":33.7,"v":418760},{"d":"2005-01-14","o":33.39,"h":33.67,"l":33.39,"c":33.54,"v":469144},{"d":"2005-01-18","o":33.18,"h":33.64,"l":33.03,"c":33.47,"v":786302},{"d":"2005-01-19","o":33.58,"h":33.75,"l":33.51,"c":33.54,"v":427226},{"d":"2005-01-20","o":33.25,"h":33.26,"l":32.96,"c":33,"v":645836},{"d":"2005-01-21","o":32.6,"h":32.82,"l":32.47,"c":32.49,"v":609748},{"d":"2005-01-24","o":32.5,"h":32.6,"l":32.34,"c":32.35,"v":538128},{"d":"2005-01-25","o":32.68,"h":32.92,"l":32.49,"c":32.55,"v":624878},{"d":"2005-01-26","o":32.96,"h":33.07,"l":32.82,"c":32.93,"v":677344},{"d":"2005-01-27","o":33.5,"h":33.77,"l":33.36,"c":33.74,"v":1323597},{"d":"2005-01-28","o":33.6,"h":33.65,"l":33.31,"c":33.47,"v":900673},{"d":"2005-01-31","o":33.47,"h":34.04,"l":33.47,"c":33.97,"v":563806},{"d":"2005-02-01","o":33.97,"h":34.58,"l":33.93,"c":34.5,"v":824750},{"d":"2005-02-02","o":34.6,"h":35.05,"l":34.51,"c":34.95,"v":547011},{"d":"2005-02-03","o":34.51,"h":35.3,"l":34.51,"c":35.12,"v":882490},{"d":"2005-02-04","o":35.45,"h":35.72,"l":35.26,"c":35.66,"v":724814},{"d":"2005-02-07","o":35.67,"h":35.94,"l":35.66,"c":35.84,"v":463731},{"d":"2005-02-08","o":35.3,"h":35.68,"l":35.28,"c":35.45,"v":713154},{"d":"2005-02-09","o":35.63,"h":35.73,"l":35.48,"c":35.53,"v":445826},{"d":"2005-02-10","o":35.29,"h":35.45,"l":35.13,"c":35.27,"v":420148},{"d":"2005-02-11","o":35.34,"h":35.66,"l":35.24,"c":35.51,"v":322155},{"d":"2005-02-14","o":35.63,"h":35.9,"l":35.63,"c":35.89,"v":455958},{"d":"2005-02-15","o":36.02,"h":36.92,"l":35.98,"c":36.82,"v":896926},{"d":"2005-02-16","o":36.56,"h":36.75,"l":36.5,"c":36.63,"v":346306},{"d":"2005-02-17","o":36.75,"h":36.77,"l":36.49,"c":36.53,"v":340615},{"d":"2005-02-18","o":36.24,"h":36.56,"l":36.07,"c":36.38,"v":609054},{"d":"2005-02-22","o":36.24,"h":36.25,"l":35.75,"c":35.88,"v":658051},{"d":"2005-02-23","o":36.02,"h":36.09,"l":35.68,"c":35.73,"v":468034},{"d":"2005-02-24","o":35.99,"h":36,"l":35.55,"c":35.91,"v":387113},{"d":"2005-02-25","o":36.1,"h":36.17,"l":35.69,"c":36.17,"v":543818},{"d":"2005-02-28","o":36.28,"h":36.28,"l":35.81,"c":35.98,"v":319518},{"d":"2005-03-01","o":36.11,"h":36.51,"l":36.11,"c":36.35,"v":485522},{"d":"2005-03-02","o":35.16,"h":36,"l":35.09,"c":35.84,"v":813507},{"d":"2005-03-03","o":36.1,"h":36.13,"l":35.93,"c":35.99,"v":602808},{"d":"2005-03-04","o":36.15,"h":36.77,"l":35.94,"c":36.02,"v":1167169},{"d":"2005-03-07","o":36.06,"h":36.41,"l":36.02,"c":36.28,"v":546594},{"d":"2005-03-08","o":36.24,"h":36.72,"l":36.24,"c":36.58,"v":358659},{"d":"2005-03-09","o":36.53,"h":36.95,"l":36.52,"c":36.6,"v":453598},{"d":"2005-03-10","o":36.58,"h":36.66,"l":36.4,"c":36.56,"v":384060},{"d":"2005-03-11","o":36.53,"h":37.03,"l":36.53,"c":36.71,"v":480387},{"d":"2005-03-14","o":36.73,"h":37,"l":36.71,"c":37,"v":454431},{"d":"2005-03-15","o":37.48,"h":37.54,"l":37.24,"c":37.32,"v":384754},{"d":"2005-03-16","o":36.73,"h":36.94,"l":36.63,"c":36.72,"v":796157},{"d":"2005-03-17","o":35.97,"h":36.1,"l":35.73,"c":35.91,"v":638480},{"d":"2005-03-18","o":35.18,"h":35.22,"l":35.01,"c":35.05,"v":1074728},{"d":"2005-03-21","o":35.06,"h":35.22,"l":34.94,"c":35.02,"v":491352},{"d":"2005-03-22","o":35.09,"h":35.44,"l":34.91,"c":34.95,"v":539516},{"d":"2005-03-23","o":34.67,"h":34.69,"l":34.33,"c":34.43,"v":602947},{"d":"2005-03-24","o":34.43,"h":34.51,"l":33.96,"c":34.01,"v":766731},{"d":"2005-03-28","o":34.04,"h":34.32,"l":33.88,"c":34.22,"v":604196},{"d":"2005-03-29","o":34.02,"h":34.1,"l":33.73,"c":33.86,"v":936622},{"d":"2005-03-30","o":33.72,"h":34.19,"l":33.72,"c":34.16,"v":485939},{"d":"2005-03-31","o":34.46,"h":34.65,"l":34.2,"c":34.33,"v":969657},{"d":"2005-04-01","o":33.99,"h":34.02,"l":33.64,"c":33.73,"v":872080},{"d":"2005-04-04","o":33.5,"h":33.57,"l":33.3,"c":33.55,"v":697192},{"d":"2005-04-05","o":33.53,"h":33.84,"l":33.39,"c":33.79,"v":676928},{"d":"2005-04-06","o":33.7,"h":34.33,"l":33.7,"c":34.08,"v":531188},{"d":"2005-04-07","o":33.9,"h":33.97,"l":33.76,"c":33.86,"v":707047},{"d":"2005-04-08","o":33.68,"h":33.78,"l":33.51,"c":33.54,"v":379896},{"d":"2005-04-11","o":33.52,"h":33.52,"l":32.74,"c":32.91,"v":1343168},{"d":"2005-04-12","o":32.76,"h":32.77,"l":31.99,"c":32.6,"v":1893926},{"d":"2005-04-13","o":32.8,"h":32.89,"l":32.54,"c":32.6,"v":994224},{"d":"2005-04-14","o":32.71,"h":32.71,"l":32.07,"c":32.1,"v":749381},{"d":"2005-04-15","o":32.07,"h":32.12,"l":31.59,"c":31.81,"v":704688},{"d":"2005-04-18","o":31.81,"h":32.34,"l":31.79,"c":32.34,"v":767148},{"d":"2005-04-19","o":32.53,"h":32.85,"l":32.46,"c":32.76,"v":639590},{"d":"2005-04-20","o":32.38,"h":32.71,"l":32.33,"c":32.46,"v":834882},{"d":"2005-04-21","o":31.9,"h":32.05,"l":31.34,"c":31.83,"v":1837434},{"d":"2005-04-22","o":32.06,"h":32.45,"l":31.82,"c":32.24,"v":951474},{"d":"2005-04-25","o":32.18,"h":32.62,"l":31.95,"c":32.55,"v":993392},{"d":"2005-04-26","o":32.55,"h":32.74,"l":32.31,"c":32.35,"v":1033782},{"d":"2005-04-27","o":32.36,"h":32.36,"l":31.78,"c":31.95,"v":1062098},{"d":"2005-04-28","o":31.75,"h":31.94,"l":31.65,"c":31.66,"v":776586},{"d":"2005-04-29","o":31.81,"h":32.28,"l":31.81,"c":31.88,"v":1448100},{"d":"2005-05-02","o":31.78,"h":32.35,"l":31.73,"c":32.34,"v":793658},{"d":"2005-05-03","o":32.17,"h":32.72,"l":32.15,"c":32.62,"v":831412},{"d":"2005-05-04","o":32.85,"h":34.42,"l":32.85,"c":34,"v":1058211},{"d":"2005-05-05","o":34.22,"h":34.22,"l":32.91,"c":33.03,"v":1108179},{"d":"2005-05-06","o":32.58,"h":33.32,"l":32.52,"c":33.19,"v":1106652},{"d":"2005-05-09","o":33.14,"h":33.57,"l":33.14,"c":33.54,"v":400160},{"d":"2005-05-10","o":32.96,"h":33.13,"l":32.69,"c":32.88,"v":631401},{"d":"2005-05-11","o":32.66,"h":32.74,"l":32.48,"c":32.71,"v":371568},{"d":"2005-05-12","o":32.64,"h":32.82,"l":32.41,"c":32.48,"v":584487},{"d":"2005-05-13","o":32.13,"h":32.64,"l":32.06,"c":32.37,"v":557837},{"d":"2005-05-16","o":32.01,"h":32.56,"l":31.94,"c":32.53,"v":455542},{"d":"2005-05-17","o":32.49,"h":32.55,"l":32.28,"c":32.55,"v":341864},{"d":"2005-05-18","o":32.54,"h":33.59,"l":32.49,"c":33.41,"v":869304},{"d":"2005-05-19","o":33.23,"h":33.34,"l":33.1,"c":33.3,"v":767286},{"d":"2005-05-20","o":33.62,"h":34.76,"l":33.49,"c":34.63,"v":1163005},{"d":"2005-05-23","o":34.1,"h":34.55,"l":34.06,"c":34.29,"v":1128722},{"d":"2005-05-24","o":33.9,"h":34.06,"l":33.68,"c":33.8,"v":713293},{"d":"2005-05-25","o":33.47,"h":33.52,"l":33.17,"c":33.18,"v":841961},{"d":"2005-05-26","o":33.32,"h":33.44,"l":33.23,"c":33.36,"v":834604},{"d":"2005-05-27","o":33.43,"h":33.46,"l":33.26,"c":33.43,"v":610304},{"d":"2005-05-31","o":33.59,"h":33.72,"l":33.36,"c":33.44,"v":738832},{"d":"2005-06-01","o":33.12,"h":33.63,"l":33.12,"c":33.27,"v":672208},{"d":"2005-06-02","o":32.65,"h":33.03,"l":32.65,"c":32.93,"v":606278},{"d":"2005-06-03","o":32.67,"h":32.85,"l":32.47,"c":32.62,"v":499958},{"d":"2005-06-06","o":32.67,"h":32.72,"l":32.42,"c":32.56,"v":565888},{"d":"2005-06-07","o":32.41,"h":32.62,"l":32.34,"c":32.37,"v":1149264},{"d":"2005-06-08","o":32.55,"h":33.33,"l":32.55,"c":32.79,"v":781028},{"d":"2005-06-09","o":32.59,"h":32.59,"l":32.28,"c":32.46,"v":394053},{"d":"2005-06-10","o":32.15,"h":33.01,"l":32.11,"c":32.69,"v":782693},{"d":"2005-06-13","o":32.38,"h":32.69,"l":32.29,"c":32.63,"v":604613},{"d":"2005-06-14","o":32.42,"h":33.06,"l":32.36,"c":32.95,"v":805734},{"d":"2005-06-15","o":33.07,"h":33.21,"l":32.47,"c":32.57,"v":898869},{"d":"2005-06-16","o":32.57,"h":32.59,"l":32.1,"c":32.21,"v":581294},{"d":"2005-06-17","o":32.17,"h":32.58,"l":32.02,"c":32.58,"v":764649},{"d":"2005-06-20","o":32.28,"h":32.47,"l":32,"c":32.37,"v":605029},{"d":"2005-06-21","o":32.4,"h":32.93,"l":32.39,"c":32.78,"v":518140},{"d":"2005-06-22","o":32.56,"h":32.59,"l":32.38,"c":32.5,"v":1388555},{"d":"2005-06-23","o":32.37,"h":32.5,"l":31.9,"c":31.9,"v":630568},{"d":"2005-06-24","o":31.9,"h":31.95,"l":31.3,"c":31.48,"v":783804},{"d":"2005-06-27","o":31.45,"h":31.6,"l":31.13,"c":31.48,"v":532714},{"d":"2005-06-28","o":31.47,"h":32.1,"l":31.45,"c":32.02,"v":540765},{"d":"2005-06-29","o":32.02,"h":32.2,"l":31.83,"c":31.94,"v":847096},{"d":"2005-06-30","o":31.8,"h":31.88,"l":31.44,"c":31.56,"v":845014},{"d":"2005-07-01","o":31.35,"h":31.53,"l":31.26,"c":31.46,"v":808094},{"d":"2005-07-05","o":31.39,"h":31.62,"l":31.15,"c":31.52,"v":903866},{"d":"2005-07-06","o":31.5,"h":32.08,"l":31.46,"c":31.89,"v":580184},{"d":"2005-07-07","o":31.15,"h":32.12,"l":31.07,"c":32.11,"v":1318322},{"d":"2005-07-08","o":31.83,"h":32.68,"l":31.82,"c":32.68,"v":581433},{"d":"2005-07-11","o":32.81,"h":33.34,"l":32.81,"c":33.26,"v":419592},{"d":"2005-07-12","o":33.54,"h":33.71,"l":33.23,"c":33.64,"v":445964},{"d":"2005-07-13","o":33.94,"h":33.97,"l":33.52,"c":33.66,"v":589761},{"d":"2005-07-14","o":33.68,"h":33.91,"l":33.55,"c":33.58,"v":475390},{"d":"2005-07-15","o":33.7,"h":33.83,"l":33.38,"c":33.83,"v":369763},{"d":"2005-07-18","o":33.72,"h":33.92,"l":33.43,"c":33.57,"v":655969},{"d":"2005-07-19","o":33.57,"h":34.08,"l":33.57,"c":33.93,"v":580600},{"d":"2005-07-20","o":33.78,"h":34.22,"l":33.65,"c":34.19,"v":488021},{"d":"2005-07-21","o":33.34,"h":33.42,"l":32.64,"c":32.89,"v":1684893},{"d":"2005-07-22","o":32.76,"h":32.77,"l":32.37,"c":32.44,"v":724397},{"d":"2005-07-25","o":32.38,"h":32.59,"l":32.22,"c":32.26,"v":430419},{"d":"2005-07-26","o":32.38,"h":32.5,"l":32.26,"c":32.42,"v":448463},{"d":"2005-07-27","o":32.46,"h":32.49,"l":32.06,"c":32.13,"v":561724},{"d":"2005-07-28","o":32.24,"h":32.38,"l":32.17,"c":32.24,"v":892345},{"d":"2005-07-29","o":32.17,"h":32.27,"l":32,"c":32.1,"v":564916},{"d":"2005-08-01","o":32.26,"h":32.64,"l":32.21,"c":32.54,"v":1083750},{"d":"2005-08-02","o":33,"h":33.01,"l":32.67,"c":32.8,"v":1039334},{"d":"2005-08-03","o":32.9,"h":32.9,"l":32.56,"c":32.78,"v":784498},{"d":"2005-08-04","o":32.8,"h":32.9,"l":32.41,"c":32.49,"v":889708},{"d":"2005-08-05","o":32.47,"h":32.48,"l":31.73,"c":32.05,"v":1156482},{"d":"2005-08-08","o":32.41,"h":32.72,"l":32.26,"c":32.53,"v":862920},{"d":"2005-08-09","o":32.65,"h":32.82,"l":32.44,"c":32.55,"v":661104},{"d":"2005-08-10","o":33.08,"h":33.35,"l":32.63,"c":32.71,"v":916080},{"d":"2005-08-11","o":33.04,"h":33.4,"l":32.77,"c":33.21,"v":603780},{"d":"2005-08-12","o":33.07,"h":33.11,"l":32.47,"c":32.69,"v":434583},{"d":"2005-08-15","o":32.65,"h":32.8,"l":32.29,"c":32.79,"v":712460},{"d":"2005-08-16","o":32.61,"h":32.62,"l":32.39,"c":32.49,"v":388779},{"d":"2005-08-17","o":32.46,"h":32.74,"l":32.31,"c":32.51,"v":393637},{"d":"2005-08-18","o":32.56,"h":32.64,"l":32.44,"c":32.48,"v":1094577},{"d":"2005-08-19","o":32.74,"h":32.77,"l":32.45,"c":32.48,"v":354495},{"d":"2005-08-22","o":33.09,"h":33.13,"l":32.67,"c":32.8,"v":666934},{"d":"2005-08-23","o":32.9,"h":33.03,"l":32.58,"c":32.79,"v":691502},{"d":"2005-08-24","o":32.44,"h":32.66,"l":32.16,"c":32.18,"v":620852},{"d":"2005-08-25","o":32.13,"h":32.29,"l":31.9,"c":32.17,"v":972710},{"d":"2005-08-26","o":32.24,"h":32.24,"l":31.87,"c":31.95,"v":611969},{"d":"2005-08-29","o":31.79,"h":31.89,"l":31.71,"c":31.84,"v":952446},{"d":"2005-08-30","o":31.74,"h":31.79,"l":31.55,"c":31.67,"v":684839},{"d":"2005-08-31","o":31.84,"h":32.16,"l":31.66,"c":32.06,"v":920105},{"d":"2005-09-01","o":32.15,"h":32.22,"l":31.85,"c":32.01,"v":623490},{"d":"2005-09-02","o":32.1,"h":32.1,"l":31.84,"c":31.97,"v":497182},{"d":"2005-09-06","o":32.17,"h":32.24,"l":31.95,"c":32.15,"v":817671},{"d":"2005-09-07","o":32.16,"h":32.16,"l":31.95,"c":31.99,"v":960080},{"d":"2005-09-08","o":32.05,"h":32.1,"l":31.7,"c":31.74,"v":1011852},{"d":"2005-09-09","o":31.92,"h":32.02,"l":31.79,"c":31.99,"v":688170},{"d":"2005-09-12","o":31.95,"h":32.14,"l":31.83,"c":32.05,"v":530771},{"d":"2005-09-13","o":31.77,"h":31.77,"l":31.52,"c":31.54,"v":650278},{"d":"2005-09-14","o":31.82,"h":31.97,"l":31.77,"c":31.81,"v":692473},{"d":"2005-09-15","o":31.69,"h":31.7,"l":31.36,"c":31.45,"v":370318},{"d":"2005-09-16","o":31.41,"h":31.41,"l":31.2,"c":31.25,"v":359908},{"d":"2005-09-19","o":31.26,"h":31.28,"l":31.07,"c":31.16,"v":402520},{"d":"2005-09-20","o":31.04,"h":31.04,"l":30.49,"c":30.54,"v":835160},{"d":"2005-09-21","o":30.6,"h":30.81,"l":30.45,"c":30.65,"v":1189516},{"d":"2005-09-22","o":30.65,"h":30.75,"l":30.51,"c":30.55,"v":959247},{"d":"2005-09-23","o":30.35,"h":30.58,"l":30.25,"c":30.44,"v":561168},{"d":"2005-09-26","o":30.48,"h":30.58,"l":30.27,"c":30.53,"v":1715290},{"d":"2005-09-27","o":30.75,"h":30.99,"l":30.71,"c":30.91,"v":1308190},{"d":"2005-09-28","o":31.25,"h":31.25,"l":30.93,"c":31.05,"v":683729},{"d":"2005-09-29","o":31.27,"h":31.34,"l":31.07,"c":31.34,"v":726896},{"d":"2005-09-30","o":31.27,"h":31.48,"l":31.22,"c":31.34,"v":840712},{"d":"2005-10-03","o":31.28,"h":31.63,"l":31.21,"c":31.61,"v":1087220},{"d":"2005-10-04","o":31.65,"h":31.83,"l":31.4,"c":31.48,"v":394331},{"d":"2005-10-05","o":31.42,"h":31.43,"l":30.54,"c":30.58,"v":541736},{"d":"2005-10-06","o":30.58,"h":30.98,"l":30.19,"c":30.37,"v":769368},{"d":"2005-10-07","o":30.54,"h":30.84,"l":30.54,"c":30.77,"v":565332},{"d":"2005-10-10","o":30.37,"h":30.37,"l":29.54,"c":29.96,"v":1406460},{"d":"2005-10-11","o":29.89,"h":30.15,"l":29.83,"c":30,"v":924824},{"d":"2005-10-12","o":29.99,"h":30.22,"l":29.95,"c":30.14,"v":671653},{"d":"2005-10-13","o":29.48,"h":30.03,"l":29.47,"c":29.94,"v":891235},{"d":"2005-10-14","o":29.9,"h":29.94,"l":29.73,"c":29.94,"v":1367596},{"d":"2005-10-17","o":30.08,"h":30.3,"l":29.75,"c":29.97,"v":1044886},{"d":"2005-10-18","o":29.67,"h":29.78,"l":29.39,"c":29.74,"v":1065290},{"d":"2005-10-19","o":29.11,"h":29.65,"l":28.91,"c":29.61,"v":809065},{"d":"2005-10-20","o":28.59,"h":30.26,"l":28.59,"c":29.65,"v":1696136},{"d":"2005-10-21","o":29.72,"h":29.94,"l":29.47,"c":29.78,"v":1067927},{"d":"2005-10-24","o":30.17,"h":30.71,"l":30.17,"c":30.68,"v":667489},{"d":"2005-10-25","o":30.59,"h":30.64,"l":30.19,"c":30.26,"v":527162},{"d":"2005-10-26","o":30.4,"h":30.77,"l":30.3,"c":30.33,"v":502734},{"d":"2005-10-27","o":30.53,"h":30.53,"l":30.04,"c":30.06,"v":669294},{"d":"2005-10-28","o":30.21,"h":30.35,"l":29.97,"c":30.3,"v":626960},{"d":"2005-10-31","o":30.55,"h":31.07,"l":30.52,"c":30.95,"v":838352},{"d":"2005-11-01","o":30.91,"h":31.04,"l":30.79,"c":30.99,"v":592398},{"d":"2005-11-02","o":31.27,"h":31.56,"l":31.26,"c":31.47,"v":705659},{"d":"2005-11-03","o":31.63,"h":31.66,"l":31.28,"c":31.36,"v":339921},{"d":"2005-11-04","o":31.36,"h":31.53,"l":30.95,"c":31.2,"v":327152},{"d":"2005-11-07","o":31.41,"h":31.56,"l":31.32,"c":31.42,"v":466507},{"d":"2005-11-08","o":31.15,"h":31.15,"l":30.91,"c":30.94,"v":476639},{"d":"2005-11-09","o":31.01,"h":31.02,"l":30.59,"c":30.7,"v":774643},{"d":"2005-11-10","o":30.79,"h":30.82,"l":30.46,"c":30.82,"v":665962},{"d":"2005-11-11","o":30.94,"h":31.25,"l":30.94,"c":31.2,"v":353107},{"d":"2005-11-14","o":31.12,"h":31.23,"l":30.98,"c":31.22,"v":213752},{"d":"2005-11-15","o":31.33,"h":31.34,"l":31.14,"c":31.28,"v":467201},{"d":"2005-11-16","o":31.11,"h":31.12,"l":30.78,"c":30.96,"v":568108},{"d":"2005-11-17","o":30.69,"h":31.2,"l":30.53,"c":31.2,"v":749936},{"d":"2005-11-18","o":31.04,"h":32.29,"l":30.93,"c":32.15,"v":1831882},{"d":"2005-11-21","o":32.28,"h":32.49,"l":32.08,"c":32.29,"v":467895},{"d":"2005-11-22","o":32.1,"h":32.52,"l":31.88,"c":32.43,"v":786580},{"d":"2005-11-23","o":32.36,"h":32.71,"l":32.18,"c":32.51,"v":408211},{"d":"2005-11-25","o":32.22,"h":32.22,"l":32.02,"c":32.09,"v":219582},{"d":"2005-11-28","o":32.1,"h":32.31,"l":32,"c":32.09,"v":608222},{"d":"2005-11-29","o":32,"h":32.19,"l":31.91,"c":32.19,"v":796157},{"d":"2005-11-30","o":32.04,"h":32.13,"l":31.45,"c":31.53,"v":806012},{"d":"2005-12-01","o":31.58,"h":31.74,"l":31.4,"c":31.4,"v":712738},{"d":"2005-12-02","o":31.4,"h":31.71,"l":31.35,"c":31.68,"v":625988},{"d":"2005-12-05","o":31.84,"h":31.92,"l":31.36,"c":31.7,"v":1060987},{"d":"2005-12-06","o":31.77,"h":32.18,"l":31.71,"c":32.02,"v":948559},{"d":"2005-12-07","o":31.94,"h":31.96,"l":31.63,"c":31.78,"v":747577},{"d":"2005-12-08","o":31.51,"h":32,"l":31.43,"c":31.84,"v":1065984},{"d":"2005-12-09","o":31.96,"h":32.13,"l":31.79,"c":32.01,"v":672902},{"d":"2005-12-12","o":32.05,"h":32.13,"l":31.79,"c":32.07,"v":338533},{"d":"2005-12-13","o":32.07,"h":32.42,"l":31.89,"c":32.38,"v":409044},{"d":"2005-12-14","o":32.33,"h":32.4,"l":32.02,"c":32.24,"v":433195},{"d":"2005-12-15","o":32.26,"h":32.72,"l":32.1,"c":32.18,"v":953834},{"d":"2005-12-16","o":32.29,"h":32.41,"l":31.98,"c":32.14,"v":618770},{"d":"2005-12-19","o":32.3,"h":32.41,"l":32.07,"c":32.21,"v":431807},{"d":"2005-12-20","o":31.96,"h":32.02,"l":31.67,"c":31.79,"v":472614},{"d":"2005-12-21","o":32.1,"h":32.21,"l":31.93,"c":32.04,"v":635149},{"d":"2005-12-22","o":32.22,"h":32.32,"l":32.03,"c":32.2,"v":316880},{"d":"2005-12-23","o":32.59,"h":32.78,"l":32.52,"c":32.59,"v":685811},{"d":"2005-12-27","o":32.93,"h":33.17,"l":32.69,"c":32.72,"v":471642},{"d":"2005-12-28","o":33,"h":33.18,"l":32.98,"c":33,"v":332426},{"d":"2005-12-29","o":32.94,"h":33.09,"l":32.87,"c":32.88,"v":351719},{"d":"2005-12-30","o":32.77,"h":32.81,"l":32.46,"c":32.72,"v":484412},{"d":"2006-01-03","o":33.57,"h":34.27,"l":33.51,"c":34.24,"v":1277793},{"d":"2006-01-04","o":34.82,"h":35.75,"l":34.76,"c":35.58,"v":1107485},{"d":"2006-01-05","o":36.1,"h":36.11,"l":35.81,"c":36.06,"v":1162728},{"d":"2006-01-06","o":36.06,"h":36.3,"l":35.74,"c":36.25,"v":745078},{"d":"2006-01-09","o":35.89,"h":36.03,"l":35.55,"c":35.73,"v":1309578},{"d":"2006-01-10","o":35.25,"h":35.48,"l":35.12,"c":35.37,"v":771173},{"d":"2006-01-11","o":35.47,"h":35.47,"l":35.09,"c":35.3,"v":918578},{"d":"2006-01-12","o":35.23,"h":35.23,"l":34.58,"c":34.6,"v":681508},{"d":"2006-01-13","o":35.04,"h":35.37,"l":34.91,"c":35.23,"v":508008},{"d":"2006-01-17","o":35.25,"h":35.26,"l":34.63,"c":34.83,"v":571995},{"d":"2006-01-18","o":35.1,"h":36.02,"l":35.08,"c":35.66,"v":905115},{"d":"2006-01-19","o":36.02,"h":36.25,"l":35.79,"c":36.06,"v":879576},{"d":"2006-01-20","o":36.2,"h":36.24,"l":35.55,"c":35.55,"v":830857},{"d":"2006-01-23","o":35.83,"h":35.86,"l":35.28,"c":35.45,"v":656940},{"d":"2006-01-24","o":35.49,"h":35.55,"l":35.2,"c":35.4,"v":670543},{"d":"2006-01-25","o":35.61,"h":35.69,"l":35.37,"c":35.65,"v":697609},{"d":"2006-01-26","o":35.73,"h":35.76,"l":35.19,"c":35.34,"v":774226},{"d":"2006-01-27","o":35.28,"h":35.3,"l":34.86,"c":34.95,"v":913998},{"d":"2006-01-30","o":35.05,"h":35.62,"l":35.05,"c":35.59,"v":492879},{"d":"2006-01-31","o":35.17,"h":35.54,"l":35.06,"c":35.3,"v":538128},{"d":"2006-02-01","o":35.19,"h":35.37,"l":34.96,"c":35.16,"v":562556},{"d":"2006-02-02","o":34.92,"h":35.17,"l":34.8,"c":35.01,"v":548121},{"d":"2006-02-03","o":34.8,"h":35.2,"l":34.79,"c":34.94,"v":816838},{"d":"2006-02-06","o":34.75,"h":35.06,"l":34.73,"c":34.88,"v":274824},{"d":"2006-02-07","o":34.68,"h":35.16,"l":34.67,"c":34.94,"v":448602},{"d":"2006-02-08","o":34.88,"h":35,"l":34.42,"c":34.85,"v":419870},{"d":"2006-02-09","o":37.12,"h":37.3,"l":36.48,"c":36.74,"v":2349468},{"d":"2006-02-10","o":37.64,"h":37.73,"l":37.04,"c":37.17,"v":1585790},{"d":"2006-02-13","o":37.32,"h":37.56,"l":37,"c":37.22,"v":874301},{"d":"2006-02-14","o":37.38,"h":37.98,"l":37.23,"c":37.96,"v":946477},{"d":"2006-02-15","o":37.87,"h":37.92,"l":37.54,"c":37.72,"v":703300},{"d":"2006-02-16","o":37.33,"h":37.51,"l":37.13,"c":37.34,"v":921493},{"d":"2006-02-17","o":37.88,"h":38.35,"l":37.88,"c":38.18,"v":677760},{"d":"2006-02-21","o":39.04,"h":39.06,"l":37.77,"c":38.04,"v":1035170},{"d":"2006-02-22","o":38.47,"h":38.8,"l":38.4,"c":38.69,"v":549648},{"d":"2006-02-23","o":38.6,"h":38.64,"l":38.18,"c":38.33,"v":925380},{"d":"2006-02-24","o":38.41,"h":38.51,"l":38.23,"c":38.33,"v":884017},{"d":"2006-02-27","o":38.47,"h":39.21,"l":38.47,"c":38.95,"v":410154},{"d":"2006-02-28","o":38.54,"h":38.93,"l":38.47,"c":38.58,"v":714265},{"d":"2006-03-01","o":38.48,"h":39.05,"l":38.48,"c":38.87,"v":629458},{"d":"2006-03-02","o":38.46,"h":38.59,"l":38.05,"c":38.36,"v":861809},{"d":"2006-03-03","o":38.57,"h":38.57,"l":38.26,"c":38.36,"v":997556},{"d":"2006-03-06","o":38.47,"h":38.59,"l":38.04,"c":38.14,"v":970212},{"d":"2006-03-07","o":38,"h":38.02,"l":37.53,"c":37.61,"v":815450},{"d":"2006-03-08","o":37.46,"h":38.2,"l":37.41,"c":38.01,"v":754100},{"d":"2006-03-09","o":38.29,"h":38.51,"l":38.18,"c":38.27,"v":493989},{"d":"2006-03-10","o":38.37,"h":39.08,"l":38.37,"c":38.88,"v":726618},{"d":"2006-03-13","o":38.69,"h":39.13,"l":38.65,"c":38.72,"v":509812},{"d":"2006-03-14","o":38.85,"h":38.93,"l":38.57,"c":38.75,"v":617799},{"d":"2006-03-15","o":39.01,"h":39.48,"l":38.9,"c":39.45,"v":480803},{"d":"2006-03-16","o":39.7,"h":40.22,"l":39.63,"c":40.21,"v":922881},{"d":"2006-03-17","o":41.14,"h":41.82,"l":41.04,"c":41.67,"v":1388972},{"d":"2006-03-20","o":41.36,"h":41.47,"l":40.18,"c":40.38,"v":1502649},{"d":"2006-03-21","o":40.11,"h":40.24,"l":39.76,"c":40.05,"v":691779},{"d":"2006-03-22","o":40.6,"h":41.37,"l":40.6,"c":41.25,"v":1089996},{"d":"2006-03-23","o":41.22,"h":41.4,"l":40.89,"c":41.37,"v":944534},{"d":"2006-03-24","o":41.47,"h":41.63,"l":41.24,"c":41.36,"v":524386},{"d":"2006-03-27","o":40.67,"h":40.97,"l":40.52,"c":40.78,"v":883323},{"d":"2006-03-28","o":40.86,"h":41.02,"l":40.55,"c":40.63,"v":894705},{"d":"2006-03-29","o":40.81,"h":41.14,"l":40.71,"c":41.07,"v":765760},{"d":"2006-03-30","o":41.11,"h":41.25,"l":40.76,"c":40.96,"v":337145},{"d":"2006-03-31","o":40.77,"h":40.99,"l":40.58,"c":40.76,"v":705104},{"d":"2006-04-03","o":40.5,"h":40.76,"l":40.32,"c":40.44,"v":943840},{"d":"2006-04-04","o":40.84,"h":41.12,"l":40.84,"c":40.93,"v":634038},{"d":"2006-04-05","o":41.1,"h":41.2,"l":40.43,"c":40.78,"v":877216},{"d":"2006-04-06","o":40.44,"h":40.64,"l":40.01,"c":40.27,"v":494267},{"d":"2006-04-07","o":40.27,"h":40.29,"l":39.21,"c":39.34,"v":589345},{"d":"2006-04-10","o":39.7,"h":39.78,"l":39.24,"c":39.32,"v":408350},{"d":"2006-04-11","o":39.7,"h":39.71,"l":38.91,"c":38.97,"v":343114},{"d":"2006-04-12","o":39.27,"h":39.34,"l":39.14,"c":39.24,"v":257058},{"d":"2006-04-13","o":39.33,"h":39.48,"l":38.98,"c":39.3,"v":180162},{"d":"2006-04-17","o":39.42,"h":39.75,"l":38.93,"c":39.14,"v":354912},{"d":"2006-04-18","o":39.16,"h":39.88,"l":39.16,"c":39.83,"v":335480},{"d":"2006-04-19","o":39.9,"h":40.66,"l":39.84,"c":40.63,"v":624461},{"d":"2006-04-20","o":40.24,"h":40.76,"l":40.18,"c":40.18,"v":576714},{"d":"2006-04-21","o":40.24,"h":40.31,"l":39.39,"c":39.49,"v":518834},{"d":"2006-04-24","o":39.39,"h":39.6,"l":39.17,"c":39.42,"v":383366},{"d":"2006-04-25","o":40.04,"h":40.21,"l":39.27,"c":39.43,"v":363240},{"d":"2006-04-26","o":39.78,"h":39.91,"l":39.52,"c":39.64,"v":897897},{"d":"2006-04-27","o":39.63,"h":39.77,"l":39.04,"c":39.68,"v":673458},{"d":"2006-04-28","o":39.74,"h":40.13,"l":39.72,"c":39.84,"v":712183},{"d":"2006-05-01","o":40.13,"h":40.26,"l":39.47,"c":39.57,"v":431113},{"d":"2006-05-02","o":39.76,"h":40.32,"l":39.76,"c":40.22,"v":552840},{"d":"2006-05-03","o":40.35,"h":40.7,"l":40.32,"c":40.63,"v":713848},{"d":"2006-05-04","o":40.81,"h":41.61,"l":40.81,"c":41.45,"v":415428},{"d":"2006-05-05","o":41.64,"h":41.96,"l":41.31,"c":41.89,"v":551314},{"d":"2006-05-08","o":42.25,"h":42.31,"l":42,"c":42.21,"v":435416},{"d":"2006-05-09","o":42.29,"h":43.36,"l":42.22,"c":42.7,"v":1043498},{"d":"2006-05-10","o":42.44,"h":42.52,"l":41.77,"c":41.85,"v":919550},{"d":"2006-05-11","o":41.7,"h":41.71,"l":40.77,"c":40.84,"v":665685},{"d":"2006-05-12","o":40.84,"h":41.21,"l":40.6,"c":40.71,"v":322988},{"d":"2006-05-15","o":39.86,"h":40.31,"l":39.81,"c":40.09,"v":624739},{"d":"2006-05-16","o":40.84,"h":41.15,"l":40.71,"c":40.85,"v":950780},{"d":"2006-05-17","o":40.43,"h":40.85,"l":39.37,"c":39.41,"v":840712},{"d":"2006-05-18","o":39.19,"h":39.7,"l":38.96,"c":38.97,"v":554922},{"d":"2006-05-19","o":39.13,"h":39.51,"l":38.78,"c":39.16,"v":709407},{"d":"2006-05-22","o":37.61,"h":38.43,"l":37.46,"c":38.14,"v":1005467},{"d":"2006-05-23","o":39,"h":39.84,"l":38.9,"c":39.14,"v":919134},{"d":"2006-05-24","o":38.54,"h":39.22,"l":38.34,"c":39.01,"v":923853},{"d":"2006-05-25","o":39.35,"h":39.88,"l":39.32,"c":39.45,"v":373927},{"d":"2006-05-26","o":40.14,"h":40.71,"l":40.06,"c":40.27,"v":466090},{"d":"2006-05-30","o":40.35,"h":40.41,"l":39.72,"c":39.76,"v":373372},{"d":"2006-05-31","o":39.76,"h":40.17,"l":39.54,"c":40.06,"v":610998},{"d":"2006-06-01","o":39.58,"h":40.79,"l":39.57,"c":40.74,"v":679704},{"d":"2006-06-02","o":41.38,"h":41.56,"l":40.34,"c":40.72,"v":389056},{"d":"2006-06-05","o":41.35,"h":41.47,"l":40.21,"c":40.35,"v":674984},{"d":"2006-06-06","o":40.85,"h":41.15,"l":40.27,"c":40.68,"v":764094},{"d":"2006-06-07","o":40.74,"h":40.9,"l":40.15,"c":40.28,"v":479970},{"d":"2006-06-08","o":39.19,"h":39.57,"l":38.76,"c":39.45,"v":959941},{"d":"2006-06-09","o":39.58,"h":39.94,"l":39.4,"c":39.54,"v":570052},{"d":"2006-06-12","o":39.24,"h":39.6,"l":38.71,"c":38.81,"v":456930},{"d":"2006-06-13","o":38.28,"h":38.83,"l":38.15,"c":38.42,"v":904976},{"d":"2006-06-14","o":38.28,"h":38.58,"l":38,"c":38.22,"v":538544},{"d":"2006-06-15","o":38.69,"h":39.57,"l":38.62,"c":39.45,"v":527995},{"d":"2006-06-16","o":38.97,"h":39.13,"l":38.62,"c":38.71,"v":671792},{"d":"2006-06-19","o":39.84,"h":39.96,"l":38.98,"c":39.21,"v":549509},{"d":"2006-06-20","o":39.76,"h":39.82,"l":39.03,"c":39.11,"v":361713},{"d":"2006-06-21","o":39.3,"h":39.91,"l":39.11,"c":39.73,"v":371290},{"d":"2006-06-22","o":39.1,"h":39.48,"l":38.69,"c":39.35,"v":490519},{"d":"2006-06-23","o":39.34,"h":39.97,"l":39.12,"c":39.76,"v":425422},{"d":"2006-06-26","o":39.84,"h":40.12,"l":39.7,"c":40.05,"v":496904},{"d":"2006-06-27","o":39.66,"h":39.78,"l":38.95,"c":39.11,"v":585042},{"d":"2006-06-28","o":39.27,"h":39.41,"l":38.77,"c":39.25,"v":630013},{"d":"2006-06-29","o":39.55,"h":40.32,"l":39.34,"c":40.32,"v":267051},{"d":"2006-06-30","o":40.41,"h":40.91,"l":40.05,"c":40.76,"v":727034},{"d":"2006-07-03","o":40.67,"h":40.67,"l":40.12,"c":40.56,"v":441800},{"d":"2006-07-05","o":40.17,"h":40.37,"l":39.86,"c":40.3,"v":258723},{"d":"2006-07-06","o":40.24,"h":40.53,"l":40.15,"c":40.35,"v":331038},{"d":"2006-07-07","o":40.31,"h":40.31,"l":39.19,"c":39.5,"v":676372},{"d":"2006-07-10","o":39.5,"h":40.48,"l":39.5,"c":39.96,"v":449851},{"d":"2006-07-11","o":39.84,"h":39.93,"l":39.48,"c":39.68,"v":501762},{"d":"2006-07-12","o":39.47,"h":39.65,"l":39.38,"c":39.51,"v":524942},{"d":"2006-07-13","o":39.27,"h":39.33,"l":38.72,"c":38.9,"v":358104},{"d":"2006-07-14","o":38.57,"h":38.57,"l":38.1,"c":38.36,"v":420842},{"d":"2006-07-17","o":37.76,"h":37.82,"l":37.33,"c":37.62,"v":584487},{"d":"2006-07-18","o":37.47,"h":37.63,"l":37.28,"c":37.56,"v":660827},{"d":"2006-07-19","o":38,"h":38.97,"l":38,"c":38.94,"v":379063},{"d":"2006-07-20","o":39.37,"h":39.47,"l":38.85,"c":39.07,"v":792270},{"d":"2006-07-21","o":38.77,"h":39.02,"l":38.49,"c":39.02,"v":526468},{"d":"2006-07-24","o":39.29,"h":39.63,"l":39.28,"c":39.61,"v":602670},{"d":"2006-07-25","o":39.63,"h":39.86,"l":39.34,"c":39.62,"v":748687},{"d":"2006-07-26","o":40.71,"h":40.78,"l":39.47,"c":39.84,"v":915941},{"d":"2006-07-27","o":40.53,"h":40.56,"l":39.48,"c":39.6,"v":898869},{"d":"2006-07-28","o":40.12,"h":40.25,"l":39.82,"c":40.04,"v":833078},{"d":"2006-07-31","o":40.3,"h":40.53,"l":40.2,"c":40.47,"v":683035},{"d":"2006-08-01","o":40.65,"h":40.92,"l":40.19,"c":40.76,"v":1731252},{"d":"2006-08-02","o":40.69,"h":40.79,"l":40.46,"c":40.63,"v":861254},{"d":"2006-08-03","o":40.56,"h":40.87,"l":40.43,"c":40.7,"v":509812},{"d":"2006-08-04","o":40.9,"h":41.08,"l":40.15,"c":40.51,"v":467201},{"d":"2006-08-07","o":40.61,"h":40.71,"l":40.09,"c":40.35,"v":486910},{"d":"2006-08-08","o":40.46,"h":40.48,"l":39.69,"c":39.9,"v":486633},{"d":"2006-08-09","o":40.48,"h":40.71,"l":39.9,"c":39.97,"v":712460},{"d":"2006-08-10","o":40.06,"h":40.19,"l":39.64,"c":40.14,"v":415151},{"d":"2006-08-11","o":39.83,"h":40.23,"l":39.75,"c":39.88,"v":263304},{"d":"2006-08-14","o":40.12,"h":40.58,"l":39.91,"c":39.99,"v":430141},{"d":"2006-08-15","o":40.51,"h":40.72,"l":40.45,"c":40.66,"v":250950},{"d":"2006-08-16","o":40.68,"h":40.99,"l":40.58,"c":40.88,"v":479832},{"d":"2006-08-17","o":40.9,"h":41.22,"l":40.9,"c":40.99,"v":472475},{"d":"2006-08-18","o":40.71,"h":40.75,"l":40.32,"c":40.56,"v":356300},{"d":"2006-08-21","o":40.96,"h":41.27,"l":40.92,"c":40.97,"v":503983},{"d":"2006-08-22","o":40.84,"h":41.02,"l":40.71,"c":40.85,"v":277184},{"d":"2006-08-23","o":40.73,"h":40.88,"l":40.37,"c":40.45,"v":224717},{"d":"2006-08-24","o":40.68,"h":40.86,"l":40.49,"c":40.54,"v":444438},{"d":"2006-08-25","o":40.27,"h":40.45,"l":39.89,"c":40.02,"v":403353},{"d":"2006-08-28","o":40.28,"h":40.65,"l":40.26,"c":40.37,"v":423062},{"d":"2006-08-29","o":40.63,"h":41.12,"l":40.47,"c":40.89,"v":496626},{"d":"2006-08-30","o":41.07,"h":41.07,"l":40.56,"c":40.79,"v":461649},{"d":"2006-08-31","o":40.58,"h":40.81,"l":40.4,"c":40.72,"v":287871},{"d":"2006-09-01","o":41,"h":41.38,"l":40.87,"c":41.15,"v":252061},{"d":"2006-09-05","o":40.97,"h":41.6,"l":40.84,"c":41.32,"v":436942},{"d":"2006-09-06","o":41.04,"h":41.24,"l":40.68,"c":40.79,"v":396829},{"d":"2006-09-07","o":39.31,"h":40.14,"l":39.3,"c":39.83,"v":1744022},{"d":"2006-09-08","o":40.12,"h":40.2,"l":39.88,"c":40.12,"v":572550},{"d":"2006-09-11","o":39.83,"h":40.04,"l":39.57,"c":39.86,"v":488576},{"d":"2006-09-12","o":39.66,"h":40.98,"l":39.66,"c":40.7,"v":539932},{"d":"2006-09-13","o":40.32,"h":41.15,"l":40.31,"c":40.98,"v":454154},{"d":"2006-09-14","o":40.63,"h":41.6,"l":40.61,"c":41.53,"v":680953},{"d":"2006-09-15","o":40.02,"h":40.49,"l":39.18,"c":39.52,"v":1801346},{"d":"2006-09-18","o":39.06,"h":39.4,"l":38.51,"c":38.86,"v":1131498},{"d":"2006-09-19","o":39.18,"h":39.27,"l":38.4,"c":38.75,"v":840434},{"d":"2006-09-20","o":38.9,"h":39.21,"l":38.84,"c":39.03,"v":504677},{"d":"2006-09-21","o":38.98,"h":38.99,"l":38.36,"c":38.74,"v":1124002},{"d":"2006-09-22","o":38.82,"h":38.83,"l":38.24,"c":38.38,"v":888598},{"d":"2006-09-25","o":38.26,"h":38.97,"l":38.19,"c":38.83,"v":714126},{"d":"2006-09-26","o":38.36,"h":39.26,"l":38.3,"c":39.16,"v":954250},{"d":"2006-09-27","o":39.08,"h":39.77,"l":39.08,"c":39.6,"v":855980},{"d":"2006-09-28","o":39.6,"h":39.99,"l":39.45,"c":39.86,"v":464980},{"d":"2006-09-29","o":39.7,"h":40.06,"l":39.65,"c":39.7,"v":456513},{"d":"2006-10-02","o":39.45,"h":40.48,"l":39.45,"c":40.15,"v":528967},{"d":"2006-10-03","o":39.59,"h":40.35,"l":39.45,"c":39.58,"v":496210},{"d":"2006-10-04","o":39.52,"h":40.54,"l":39.45,"c":40.46,"v":1370095},{"d":"2006-10-05","o":40.32,"h":40.78,"l":40.24,"c":40.71,"v":408766},{"d":"2006-10-06","o":40.35,"h":40.86,"l":40.08,"c":40.59,"v":836270},{"d":"2006-10-09","o":40.18,"h":40.77,"l":39.94,"c":40.61,"v":640840},{"d":"2006-10-10","o":39.5,"h":40.18,"l":39.11,"c":40.12,"v":1194790},{"d":"2006-10-11","o":40.12,"h":40.71,"l":40.07,"c":40.37,"v":672208},{"d":"2006-10-12","o":40.14,"h":40.57,"l":40.04,"c":40.4,"v":616133},{"d":"2006-10-13","o":40.1,"h":40.86,"l":40.09,"c":40.55,"v":712460},{"d":"2006-10-16","o":40.7,"h":41.15,"l":40.63,"c":41.07,"v":747299},{"d":"2006-10-17","o":40.64,"h":40.81,"l":40.35,"c":40.65,"v":838352},{"d":"2006-10-18","o":40.65,"h":41.22,"l":40.61,"c":41.18,"v":683312},{"d":"2006-10-19","o":41.16,"h":41.51,"l":41.11,"c":41.45,"v":376148},{"d":"2006-10-20","o":41.53,"h":41.59,"l":40.68,"c":41.07,"v":717874},{"d":"2006-10-23","o":41.2,"h":41.59,"l":41.1,"c":41.45,"v":536601},{"d":"2006-10-24","o":40.97,"h":41.2,"l":40.76,"c":41.15,"v":535490},{"d":"2006-10-25","o":41,"h":41.17,"l":40.81,"c":41.08,"v":417649},{"d":"2006-10-26","o":41.1,"h":41.39,"l":40.26,"c":40.35,"v":936622},{"d":"2006-10-27","o":40.49,"h":40.61,"l":39.96,"c":39.99,"v":575742},{"d":"2006-10-30","o":40.19,"h":40.32,"l":39.92,"c":40.03,"v":516336},{"d":"2006-10-31","o":40.56,"h":40.99,"l":40.53,"c":40.97,"v":708296},{"d":"2006-11-01","o":41.35,"h":41.46,"l":40.22,"c":40.27,"v":724952},{"d":"2006-11-02","o":40.27,"h":40.37,"l":39.94,"c":40.24,"v":629042},{"d":"2006-11-03","o":40.49,"h":40.61,"l":39.94,"c":39.98,"v":751602},{"d":"2006-11-06","o":40.22,"h":40.54,"l":40.19,"c":40.49,"v":417233},{"d":"2006-11-07","o":41.02,"h":41.12,"l":40.53,"c":40.58,"v":637925},{"d":"2006-11-08","o":40.4,"h":40.75,"l":40.22,"c":40.53,"v":896370},{"d":"2006-11-09","o":40.85,"h":40.94,"l":40.05,"c":40.08,"v":794908},{"d":"2006-11-10","o":40.31,"h":40.73,"l":40.14,"c":40.66,"v":422368},{"d":"2006-11-13","o":40.69,"h":41.01,"l":40.69,"c":40.86,"v":685256},{"d":"2006-11-14","o":41.21,"h":41.64,"l":40.89,"c":41.57,"v":405296},{"d":"2006-11-15","o":41.78,"h":42.25,"l":41.75,"c":42.05,"v":821835},{"d":"2006-11-16","o":42.31,"h":42.74,"l":42.29,"c":42.51,"v":1390082},{"d":"2006-11-17","o":42.26,"h":42.28,"l":41.9,"c":42.02,"v":1031006},{"d":"2006-11-20","o":41.92,"h":42.23,"l":41.25,"c":41.42,"v":840156},{"d":"2006-11-21","o":41.48,"h":42,"l":41.45,"c":41.83,"v":1228241},{"d":"2006-11-22","o":41.79,"h":42,"l":41.57,"c":41.8,"v":1393691},{"d":"2006-11-24","o":42.45,"h":42.89,"l":42.41,"c":42.45,"v":481220},{"d":"2006-11-27","o":42.41,"h":42.56,"l":41.49,"c":41.6,"v":1632149},{"d":"2006-11-28","o":41.62,"h":42.17,"l":41.62,"c":42.06,"v":791160},{"d":"2006-11-29","o":42.38,"h":42.58,"l":42.01,"c":42.27,"v":572134},{"d":"2006-11-30","o":42.1,"h":42.38,"l":41.93,"c":42.23,"v":745911},{"d":"2006-12-01","o":42.31,"h":42.59,"l":41.95,"c":42.57,"v":546872},{"d":"2006-12-04","o":42.22,"h":42.57,"l":42.14,"c":42.38,"v":532992},{"d":"2006-12-05","o":42.56,"h":42.69,"l":42,"c":42.5,"v":783248},{"d":"2006-12-06","o":42.18,"h":42.29,"l":41.98,"c":42.13,"v":370180},{"d":"2006-12-07","o":42.36,"h":42.36,"l":41.77,"c":41.82,"v":389889},{"d":"2006-12-08","o":42.1,"h":42.16,"l":41.64,"c":41.84,"v":608499},{"d":"2006-12-11","o":42.05,"h":42.68,"l":41.99,"c":42.63,"v":567414},{"d":"2006-12-12","o":42.88,"h":43.03,"l":42.58,"c":42.95,"v":601282},{"d":"2006-12-13","o":42.75,"h":42.82,"l":42.14,"c":42.3,"v":548538},{"d":"2006-12-14","o":42.36,"h":42.58,"l":42.33,"c":42.53,"v":659300},{"d":"2006-12-15","o":42.46,"h":42.47,"l":42.11,"c":42.34,"v":817810},{"d":"2006-12-18","o":42.6,"h":42.75,"l":42.48,"c":42.69,"v":774643},{"d":"2006-12-19","o":42.55,"h":42.95,"l":42.33,"c":42.87,"v":625433},{"d":"2006-12-20","o":42.74,"h":43.27,"l":42.72,"c":43.11,"v":552146},{"d":"2006-12-21","o":43.05,"h":43.44,"l":43.05,"c":43.37,"v":734530},{"d":"2006-12-22","o":43.37,"h":43.39,"l":42.91,"c":43.16,"v":291480},{"d":"2006-12-26","o":43.08,"h":43.52,"l":42.78,"c":43.48,"v":290508},{"d":"2006-12-27","o":43.43,"h":43.75,"l":43.36,"c":43.68,"v":277878},{"d":"2006-12-28","o":43.69,"h":43.95,"l":43.62,"c":43.75,"v":403214},{"d":"2006-12-29","o":43.73,"h":43.85,"l":43.44,"c":43.44,"v":415984},{"d":"2007-01-03","o":43.48,"h":43.87,"l":43.05,"c":43.39,"v":525080},{"d":"2007-01-04","o":43.23,"h":43.69,"l":42.92,"c":43.39,"v":614745},{"d":"2007-01-05","o":43.16,"h":43.46,"l":42.69,"c":42.69,"v":666101},{"d":"2007-01-08","o":42.96,"h":43.41,"l":42.94,"c":43.12,"v":830024},{"d":"2007-01-09","o":43.27,"h":43.59,"l":43.09,"c":43.24,"v":751047},{"d":"2007-01-10","o":43.62,"h":43.67,"l":43.07,"c":43.34,"v":471781},{"d":"2007-01-11","o":43.8,"h":44.25,"l":43.8,"c":44.03,"v":670265},{"d":"2007-01-12","o":43.88,"h":44.34,"l":43.88,"c":44.12,"v":566582},{"d":"2007-01-16","o":43.98,"h":44.09,"l":43.55,"c":43.85,"v":724952},{"d":"2007-01-17","o":44.01,"h":44.15,"l":43.75,"c":44.11,"v":663603},{"d":"2007-01-18","o":44.51,"h":44.53,"l":43.89,"c":44.16,"v":790327},{"d":"2007-01-19","o":44.27,"h":44.53,"l":44.16,"c":44.46,"v":738555},{"d":"2007-01-22","o":44.52,"h":44.6,"l":43.98,"c":44.06,"v":926351},{"d":"2007-01-23","o":44.46,"h":44.76,"l":44.32,"c":44.48,"v":566998},{"d":"2007-01-24","o":43.83,"h":44.68,"l":43.75,"c":44.67,"v":606834},{"d":"2007-01-25","o":44.52,"h":44.75,"l":44.07,"c":44.16,"v":490936},{"d":"2007-01-26","o":44.03,"h":44.29,"l":43.93,"c":44.14,"v":576159},{"d":"2007-01-29","o":44.01,"h":44.35,"l":43.96,"c":44.16,"v":583099},{"d":"2007-01-30","o":43.98,"h":43.99,"l":43.64,"c":43.8,"v":455958},{"d":"2007-01-31","o":43.23,"h":43.67,"l":43.05,"c":43.47,"v":647502},{"d":"2007-02-01","o":43.52,"h":44.03,"l":43.41,"c":43.97,"v":569219},{"d":"2007-02-02","o":43.9,"h":44.46,"l":43.84,"c":44.34,"v":757709},{"d":"2007-02-05","o":43.62,"h":43.93,"l":43.34,"c":43.54,"v":791160},{"d":"2007-02-06","o":43.83,"h":43.98,"l":43.65,"c":43.72,"v":752574},{"d":"2007-02-07","o":43.75,"h":43.79,"l":42.74,"c":42.87,"v":1273629},{"d":"2007-02-08","o":42.41,"h":43.31,"l":42.23,"c":42.72,"v":1483217},{"d":"2007-02-09","o":42.54,"h":42.72,"l":41.93,"c":42.27,"v":946894},{"d":"2007-02-12","o":41.82,"h":41.9,"l":41.36,"c":41.61,"v":1215194},{"d":"2007-02-13","o":42.28,"h":42.36,"l":41.82,"c":42.23,"v":878743},{"d":"2007-02-14","o":42.87,"h":42.95,"l":42.41,"c":42.51,"v":856812},{"d":"2007-02-15","o":42.74,"h":42.76,"l":42.23,"c":42.27,"v":738694},{"d":"2007-02-16","o":42.52,"h":42.67,"l":42.07,"c":42.23,"v":1344556},{"d":"2007-02-20","o":42.2,"h":42.23,"l":41.61,"c":41.82,"v":1725978},{"d":"2007-02-21","o":41.48,"h":41.79,"l":41.28,"c":41.6,"v":1057517},{"d":"2007-02-22","o":41.45,"h":41.63,"l":41.31,"c":41.46,"v":630846},{"d":"2007-02-23","o":41.26,"h":41.86,"l":41.25,"c":41.84,"v":687754},{"d":"2007-02-26","o":41.95,"h":42.04,"l":41.5,"c":41.62,"v":816283},{"d":"2007-02-27","o":41.25,"h":41.35,"l":39.99,"c":40.45,"v":1519305},{"d":"2007-02-28","o":40.85,"h":41.37,"l":40.63,"c":41.07,"v":1438662},{"d":"2007-03-01","o":40.53,"h":41.14,"l":40.08,"c":41.07,"v":1222828},{"d":"2007-03-02","o":40.91,"h":41.22,"l":40.79,"c":40.97,"v":1269048},{"d":"2007-03-05","o":40.3,"h":41.17,"l":40.3,"c":40.85,"v":1291118},{"d":"2007-03-06","o":41.85,"h":41.92,"l":41.35,"c":41.58,"v":1035726},{"d":"2007-03-07","o":41.71,"h":42.22,"l":41.57,"c":41.78,"v":925657},{"d":"2007-03-08","o":41.95,"h":42.4,"l":41.81,"c":42.18,"v":593786},{"d":"2007-03-09","o":42.32,"h":42.41,"l":41.95,"c":42.11,"v":832661},{"d":"2007-03-12","o":41.9,"h":42.19,"l":41.87,"c":42.11,"v":608360},{"d":"2007-03-13","o":42.14,"h":42.38,"l":41.46,"c":41.64,"v":1209781},{"d":"2007-03-14","o":41.21,"h":41.39,"l":40.77,"c":41.31,"v":706353},{"d":"2007-03-15","o":41.33,"h":41.93,"l":41.33,"c":41.74,"v":747993},{"d":"2007-03-16","o":41.92,"h":41.97,"l":41.64,"c":41.68,"v":717596},{"d":"2007-03-19","o":42.07,"h":42.46,"l":42.04,"c":42.3,"v":361019},{"d":"2007-03-20","o":42.18,"h":42.38,"l":41.97,"c":42.07,"v":704549},{"d":"2007-03-21","o":42.07,"h":42.43,"l":41.91,"c":42.32,"v":1342196},{"d":"2007-03-22","o":42.15,"h":42.26,"l":41.87,"c":42.07,"v":1168418},{"d":"2007-03-23","o":41.94,"h":42.13,"l":41.71,"c":41.79,"v":858617},{"d":"2007-03-26","o":41.92,"h":41.98,"l":41.71,"c":41.88,"v":907336},{"d":"2007-03-27","o":41.74,"h":41.79,"l":41.48,"c":41.55,"v":571162},{"d":"2007-03-28","o":41.48,"h":41.82,"l":41.35,"c":41.57,"v":1555532},{"d":"2007-03-29","o":41.54,"h":41.75,"l":41.31,"c":41.41,"v":745495},{"d":"2007-03-30","o":41.12,"h":41.28,"l":40.94,"c":41.15,"v":655691},{"d":"2007-04-02","o":41.27,"h":41.46,"l":41.14,"c":41.35,"v":411403},{"d":"2007-04-03","o":41.71,"h":42.07,"l":41.68,"c":41.87,"v":401271},{"d":"2007-04-04","o":41.99,"h":42.2,"l":41.92,"c":42.12,"v":568247},{"d":"2007-04-05","o":43.23,"h":43.72,"l":43.08,"c":43.11,"v":859450},{"d":"2007-04-09","o":43.35,"h":43.56,"l":42.89,"c":42.91,"v":562556},{"d":"2007-04-10","o":43.23,"h":43.32,"l":43.08,"c":43.14,"v":649584},{"d":"2007-04-11","o":42.98,"h":43.16,"l":42.61,"c":42.96,"v":662215},{"d":"2007-04-12","o":43.03,"h":43.25,"l":42.82,"c":43.16,"v":310218},{"d":"2007-04-13","o":43.26,"h":43.29,"l":42.95,"c":43.05,"v":277045},{"d":"2007-04-16","o":43.7,"h":43.96,"l":43.48,"c":43.67,"v":327846},{"d":"2007-04-17","o":43.62,"h":43.78,"l":43.52,"c":43.6,"v":326458},{"d":"2007-04-18","o":43.44,"h":43.59,"l":43.23,"c":43.47,"v":285512},{"d":"2007-04-19","o":42.92,"h":43.24,"l":42.74,"c":43.01,"v":548121},{"d":"2007-04-20","o":43.28,"h":43.64,"l":43.05,"c":43.13,"v":686505},{"d":"2007-04-23","o":43.09,"h":43.34,"l":43.07,"c":43.18,"v":652638},{"d":"2007-04-24","o":43.54,"h":43.59,"l":43.23,"c":43.34,"v":425283},{"d":"2007-04-25","o":44.15,"h":44.55,"l":43.8,"c":44.24,"v":1014073},{"d":"2007-04-26","o":42.46,"h":42.58,"l":41.84,"c":42.28,"v":1649777},{"d":"2007-04-27","o":42.19,"h":42.36,"l":41.88,"c":42.18,"v":710795},{"d":"2007-04-30","o":42.07,"h":42.55,"l":41.79,"c":41.89,"v":570884},{"d":"2007-05-01","o":41.89,"h":42.13,"l":41.34,"c":41.74,"v":598506},{"d":"2007-05-02","o":40.94,"h":41.53,"l":40.94,"c":41.12,"v":947726},{"d":"2007-05-03","o":41.12,"h":41.2,"l":40.91,"c":40.97,"v":551869},{"d":"2007-05-04","o":41.51,"h":41.67,"l":41.08,"c":41.23,"v":382810},{"d":"2007-05-07","o":41.38,"h":41.38,"l":40.99,"c":41.05,"v":633206},{"d":"2007-05-08","o":40.5,"h":40.89,"l":40.46,"c":40.83,"v":683590},{"d":"2007-05-09","o":40.48,"h":41.21,"l":40.38,"c":41.07,"v":1373842},{"d":"2007-05-10","o":40.74,"h":40.91,"l":40.47,"c":40.63,"v":789217},{"d":"2007-05-11","o":40.64,"h":40.97,"l":40.63,"c":40.86,"v":726757},{"d":"2007-05-14","o":40.76,"h":40.97,"l":40.68,"c":40.8,"v":1453375},{"d":"2007-05-15","o":40.78,"h":40.99,"l":40.53,"c":40.55,"v":772422},{"d":"2007-05-16","o":40.56,"h":41.02,"l":40.56,"c":40.98,"v":465258},{"d":"2007-05-17","o":40.74,"h":41.36,"l":40.74,"c":41.2,"v":507314},{"d":"2007-05-18","o":40.79,"h":41.24,"l":40.68,"c":41.17,"v":624878},{"d":"2007-05-21","o":40.92,"h":41.29,"l":40.89,"c":41.16,"v":1024760},{"d":"2007-05-22","o":41.26,"h":41.93,"l":41.25,"c":41.71,"v":1226020},{"d":"2007-05-23","o":42.51,"h":42.74,"l":42.2,"c":42.41,"v":799072},{"d":"2007-05-24","o":42.41,"h":42.46,"l":41.62,"c":41.77,"v":839324},{"d":"2007-05-25","o":42.29,"h":42.29,"l":41.91,"c":42.02,"v":389889},{"d":"2007-05-29","o":42.15,"h":42.54,"l":42.07,"c":42.35,"v":825721},{"d":"2007-05-30","o":42.06,"h":42.54,"l":41.97,"c":42.46,"v":1269881},{"d":"2007-05-31","o":42.68,"h":43.11,"l":42.64,"c":43.01,"v":2441214},{"d":"2007-06-01","o":42.82,"h":43.01,"l":42.2,"c":42.38,"v":1097908},{"d":"2007-06-04","o":42.56,"h":42.82,"l":42.34,"c":42.82,"v":655830},{"d":"2007-06-05","o":42.79,"h":42.89,"l":42.01,"c":42.32,"v":790882},{"d":"2007-06-06","o":42.26,"h":42.27,"l":41.35,"c":41.52,"v":710517},{"d":"2007-06-07","o":41.68,"h":41.72,"l":40.84,"c":40.84,"v":509257},{"d":"2007-06-08","o":40.92,"h":41.48,"l":40.72,"c":41.46,"v":481775},{"d":"2007-06-11","o":41.36,"h":41.5,"l":41.02,"c":41.32,"v":453182},{"d":"2007-06-12","o":40.68,"h":41.12,"l":40.58,"c":40.58,"v":743829},{"d":"2007-06-13","o":40.55,"h":41.18,"l":40.37,"c":41.17,"v":582682},{"d":"2007-06-14","o":41.36,"h":41.62,"l":41.25,"c":41.35,"v":592537},{"d":"2007-06-15","o":41.8,"h":42.01,"l":41.7,"c":41.77,"v":509674},{"d":"2007-06-18","o":42.18,"h":42.25,"l":41.99,"c":42.05,"v":521749},{"d":"2007-06-19","o":41.89,"h":41.92,"l":41.62,"c":41.7,"v":423201},{"d":"2007-06-20","o":42.09,"h":42.35,"l":41.78,"c":41.78,"v":853204},{"d":"2007-06-21","o":41.82,"h":42,"l":41.51,"c":41.78,"v":912194},{"d":"2007-06-22","o":41.72,"h":41.86,"l":41.2,"c":41.4,"v":1284316},{"d":"2007-06-25","o":41.62,"h":41.62,"l":40.8,"c":40.99,"v":887071},{"d":"2007-06-26","o":41.34,"h":41.34,"l":40.66,"c":40.84,"v":662909},{"d":"2007-06-27","o":40.91,"h":41.1,"l":40.6,"c":40.97,"v":889986},{"d":"2007-06-28","o":41.06,"h":41.5,"l":40.84,"c":40.89,"v":736334},{"d":"2007-06-29","o":41.12,"h":41.41,"l":40.63,"c":40.97,"v":1001858},{"d":"2007-07-02","o":41.12,"h":41.61,"l":41.04,"c":41.58,"v":685811},{"d":"2007-07-03","o":41.72,"h":41.77,"l":41.51,"c":41.64,"v":186131},{"d":"2007-07-05","o":41.97,"h":42.09,"l":41.51,"c":41.71,"v":616827},{"d":"2007-07-06","o":41.89,"h":42.34,"l":41.75,"c":42.31,"v":709268},{"d":"2007-07-09","o":42.82,"h":43.11,"l":42.67,"c":42.81,"v":761734},{"d":"2007-07-10","o":42.81,"h":42.95,"l":42.33,"c":42.44,"v":627237},{"d":"2007-07-11","o":42.77,"h":42.77,"l":42.39,"c":42.63,"v":469283},{"d":"2007-07-12","o":42.74,"h":43.11,"l":42.72,"c":43.02,"v":536740},{"d":"2007-07-13","o":42.8,"h":43.34,"l":42.77,"c":43.26,"v":484273},{"d":"2007-07-16","o":43.14,"h":43.41,"l":42.66,"c":42.82,"v":592260},{"d":"2007-07-17","o":42.62,"h":43.01,"l":42.37,"c":42.49,"v":477750},{"d":"2007-07-18","o":42.49,"h":42.55,"l":42.05,"c":42.41,"v":502872},{"d":"2007-07-19","o":42.77,"h":42.87,"l":42.36,"c":42.62,"v":320212},{"d":"2007-07-20","o":43,"h":43.05,"l":42.31,"c":42.61,"v":618493},{"d":"2007-07-23","o":43.14,"h":43.44,"l":42.64,"c":42.81,"v":565749},{"d":"2007-07-24","o":43.03,"h":43.21,"l":42.75,"c":42.91,"v":950086},{"d":"2007-07-25","o":42.9,"h":43,"l":41.92,"c":42.36,"v":1095410},{"d":"2007-07-26","o":40.75,"h":41.11,"l":39.1,"c":40.22,"v":1048218},{"d":"2007-07-27","o":40.13,"h":41.07,"l":39.9,"c":40.5,"v":1126640},{"d":"2007-07-30","o":40.97,"h":41.05,"l":40.15,"c":40.54,"v":1008521},{"d":"2007-07-31","o":40.99,"h":41.08,"l":40.27,"c":40.3,"v":839046},{"d":"2007-08-01","o":40.42,"h":40.63,"l":39.76,"c":40.35,"v":947588},{"d":"2007-08-02","o":40.63,"h":40.73,"l":40.01,"c":40.33,"v":828358},{"d":"2007-08-03","o":40.47,"h":40.55,"l":39.6,"c":39.7,"v":726063},{"d":"2007-08-06","o":40.21,"h":40.3,"l":39.61,"c":40.19,"v":769230},{"d":"2007-08-07","o":39.55,"h":40.77,"l":39.48,"c":40.22,"v":1019625},{"d":"2007-08-08","o":40.8,"h":40.93,"l":39.94,"c":40.35,"v":964938},{"d":"2007-08-09","o":39.7,"h":40.23,"l":38.48,"c":38.62,"v":1181604},{"d":"2007-08-10","o":39.27,"h":39.27,"l":38.1,"c":38.86,"v":897481},{"d":"2007-08-13","o":39.41,"h":40.27,"l":39.34,"c":40.09,"v":953834},{"d":"2007-08-14","o":39.84,"h":40.05,"l":39.19,"c":39.19,"v":479276},{"d":"2007-08-15","o":38.91,"h":39.71,"l":38.41,"c":38.57,"v":495516},{"d":"2007-08-16","o":38.33,"h":38.63,"l":36.97,"c":38.18,"v":935234},{"d":"2007-08-17","o":39.41,"h":39.5,"l":38.6,"c":39.1,"v":585458},{"d":"2007-08-20","o":39.44,"h":39.66,"l":38.98,"c":39.45,"v":424173},{"d":"2007-08-21","o":38.96,"h":40.28,"l":38.96,"c":39.78,"v":409321},{"d":"2007-08-22","o":40.29,"h":40.4,"l":39.65,"c":40.06,"v":396274},{"d":"2007-08-23","o":40.2,"h":40.35,"l":39.65,"c":39.91,"v":469283},{"d":"2007-08-24","o":40.37,"h":40.94,"l":40.08,"c":40.78,"v":467201},{"d":"2007-08-27","o":40.9,"h":41.19,"l":40.73,"c":40.74,"v":432223},{"d":"2007-08-28","o":40.77,"h":40.97,"l":40.29,"c":40.5,"v":679981},{"d":"2007-08-29","o":40.89,"h":41.28,"l":40.71,"c":41.22,"v":675123},{"d":"2007-08-30","o":40.95,"h":41.49,"l":40.88,"c":41.15,"v":433195},{"d":"2007-08-31","o":41.84,"h":41.99,"l":41.31,"c":41.33,"v":464147},{"d":"2007-09-04","o":41.12,"h":41.93,"l":40.97,"c":41.89,"v":647641},{"d":"2007-09-05","o":41.28,"h":41.72,"l":41.01,"c":41.53,"v":558670},{"d":"2007-09-06","o":41.48,"h":41.82,"l":41.17,"c":41.41,"v":379063},{"d":"2007-09-07","o":40.74,"h":41.12,"l":40.07,"c":40.57,"v":767148},{"d":"2007-09-10","o":40.92,"h":41.06,"l":40.25,"c":40.44,"v":429447},{"d":"2007-09-11","o":40.79,"h":40.9,"l":40.32,"c":40.76,"v":395302},{"d":"2007-09-12","o":40.61,"h":42.02,"l":40.61,"c":41.87,"v":1142740},{"d":"2007-09-13","o":41.69,"h":42.4,"l":41.43,"c":41.92,"v":880408},{"d":"2007-09-14","o":41.46,"h":42.13,"l":41.29,"c":41.84,"v":379202},{"d":"2007-09-17","o":41.4,"h":41.73,"l":41.23,"c":41.51,"v":336590},{"d":"2007-09-18","o":41.34,"h":42.38,"l":41.07,"c":42.26,"v":629736},{"d":"2007-09-19","o":42.36,"h":42.7,"l":42.28,"c":42.36,"v":499125},{"d":"2007-09-20","o":42.44,"h":42.54,"l":41.75,"c":41.92,"v":324237},{"d":"2007-09-21","o":42.18,"h":42.51,"l":42.07,"c":42.21,"v":230963},{"d":"2007-09-24","o":42.07,"h":42.27,"l":41.47,"c":41.51,"v":356855},{"d":"2007-09-25","o":41.69,"h":41.74,"l":41.27,"c":41.43,"v":505787},{"d":"2007-09-26","o":41.69,"h":42.1,"l":41.6,"c":41.98,"v":539238},{"d":"2007-09-27","o":42.39,"h":42.46,"l":42.1,"c":42.31,"v":437775},{"d":"2007-09-28","o":43.09,"h":43.32,"l":42.9,"c":43.05,"v":758958},{"d":"2007-10-01","o":43.31,"h":43.64,"l":43.17,"c":43.57,"v":486355},{"d":"2007-10-02","o":43.42,"h":43.83,"l":43.34,"c":43.68,"v":359353},{"d":"2007-10-03","o":43.64,"h":43.64,"l":42.69,"c":42.96,"v":457485},{"d":"2007-10-04","o":43.2,"h":43.49,"l":42.8,"c":42.93,"v":303000},{"d":"2007-10-05","o":44.14,"h":44.39,"l":43.57,"c":44.08,"v":856118},{"d":"2007-10-08","o":43.81,"h":43.86,"l":43.47,"c":43.66,"v":247758},{"d":"2007-10-09","o":44.19,"h":44.47,"l":44.1,"c":44.47,"v":459289},{"d":"2007-10-10","o":44.5,"h":44.88,"l":44.37,"c":44.84,"v":510506},{"d":"2007-10-11","o":45.17,"h":45.41,"l":44.66,"c":45.12,"v":641395},{"d":"2007-10-12","o":46.09,"h":46.11,"l":45.69,"c":46.11,"v":808232},{"d":"2007-10-15","o":46.6,"h":46.68,"l":45.55,"c":45.79,"v":543263},{"d":"2007-10-16","o":45.94,"h":46.04,"l":45.29,"c":45.49,"v":462343},{"d":"2007-10-17","o":46.51,"h":46.72,"l":45.64,"c":46.12,"v":1105958},{"d":"2007-10-18","o":46.2,"h":46.66,"l":46.19,"c":46.58,"v":380728},{"d":"2007-10-19","o":46.68,"h":46.89,"l":46.36,"c":46.43,"v":700940},{"d":"2007-10-22","o":45.36,"h":45.4,"l":44.11,"c":44.73,"v":889292},{"d":"2007-10-23","o":45.24,"h":45.38,"l":44.57,"c":45.24,"v":383088},{"d":"2007-10-24","o":45.19,"h":46.18,"l":44.9,"c":46.06,"v":773116},{"d":"2007-10-25","o":45.94,"h":46.66,"l":45.84,"c":46.34,"v":542708},{"d":"2007-10-26","o":46.36,"h":46.51,"l":45.57,"c":45.95,"v":637647},{"d":"2007-10-29","o":46.24,"h":46.43,"l":45.79,"c":45.99,"v":608222},{"d":"2007-10-30","o":45.73,"h":46.33,"l":45.58,"c":45.94,"v":522166},{"d":"2007-10-31","o":45.97,"h":45.97,"l":45.22,"c":45.52,"v":916358},{"d":"2007-11-01","o":44.49,"h":45.17,"l":44.39,"c":44.5,"v":1132053},{"d":"2007-11-02","o":44.79,"h":45.01,"l":44.21,"c":44.86,"v":671931},{"d":"2007-11-05","o":45.42,"h":45.42,"l":43.77,"c":44.49,"v":941342},{"d":"2007-11-06","o":44.52,"h":45.91,"l":44.52,"c":45.72,"v":1324013},{"d":"2007-11-07","o":45.01,"h":45.39,"l":44.89,"c":45.22,"v":1190210},{"d":"2007-11-08","o":45.39,"h":45.89,"l":45.21,"c":45.75,"v":1334978},{"d":"2007-11-09","o":44.81,"h":45.06,"l":44.47,"c":44.49,"v":938566},{"d":"2007-11-12","o":44.29,"h":44.62,"l":43.96,"c":43.96,"v":617521},{"d":"2007-11-13","o":44.21,"h":44.24,"l":43.08,"c":43.93,"v":911500},{"d":"2007-11-14","o":44.58,"h":44.64,"l":44.14,"c":44.49,"v":791438},{"d":"2007-11-15","o":43.93,"h":44.09,"l":43.09,"c":43.28,"v":820169},{"d":"2007-11-16","o":43.36,"h":43.36,"l":42.27,"c":42.43,"v":850150},{"d":"2007-11-19","o":41.96,"h":42.04,"l":41.12,"c":41.74,"v":1163283},{"d":"2007-11-20","o":42.74,"h":43.13,"l":42.07,"c":42.51,"v":797128},{"d":"2007-11-21","o":41.98,"h":42.33,"l":41.25,"c":41.79,"v":737722},{"d":"2007-11-23","o":41.43,"h":41.99,"l":41.43,"c":41.78,"v":361158},{"d":"2007-11-26","o":42.38,"h":42.4,"l":40.68,"c":40.68,"v":1204090},{"d":"2007-11-27","o":41.11,"h":41.11,"l":40.03,"c":40.4,"v":1247118},{"d":"2007-11-28","o":40.98,"h":41.67,"l":40.27,"c":41.43,"v":1238790},{"d":"2007-11-29","o":41.36,"h":42.02,"l":41.29,"c":41.92,"v":722870},{"d":"2007-11-30","o":42.07,"h":42.33,"l":41.83,"c":42.07,"v":1334701},{"d":"2007-12-03","o":42.09,"h":42.09,"l":41.46,"c":41.5,"v":831828},{"d":"2007-12-04","o":40.9,"h":41.14,"l":40.61,"c":40.79,"v":1535961},{"d":"2007-12-05","o":40.84,"h":41.1,"l":40.33,"c":40.49,"v":1384252},{"d":"2007-12-06","o":40.67,"h":41.12,"l":40.34,"c":41.08,"v":1390637},{"d":"2007-12-07","o":41.56,"h":41.56,"l":40.96,"c":41.12,"v":987701},{"d":"2007-12-10","o":41.28,"h":41.68,"l":41.28,"c":41.46,"v":437636},{"d":"2007-12-11","o":41.45,"h":41.63,"l":40.86,"c":41.28,"v":1402574},{"d":"2007-12-12","o":41.35,"h":41.69,"l":40.97,"c":41.32,"v":1035032},{"d":"2007-12-13","o":40.45,"h":40.84,"l":40,"c":40.7,"v":1164116},{"d":"2007-12-14","o":39.5,"h":39.88,"l":39.08,"c":39.42,"v":1299584},{"d":"2007-12-17","o":38.9,"h":39.05,"l":38.62,"c":38.75,"v":1240594},{"d":"2007-12-18","o":39.27,"h":39.29,"l":37.87,"c":38.29,"v":1586206},{"d":"2007-12-19","o":38.08,"h":38.58,"l":37.93,"c":38.57,"v":920522},{"d":"2007-12-20","o":38.66,"h":38.82,"l":38.01,"c":38.58,"v":914970},{"d":"2007-12-21","o":38.48,"h":38.9,"l":38.34,"c":38.9,"v":663603},{"d":"2007-12-24","o":38.9,"h":39.29,"l":38.47,"c":38.81,"v":297587},{"d":"2007-12-26","o":38.69,"h":38.89,"l":38.22,"c":38.51,"v":532159},{"d":"2007-12-27","o":38.48,"h":38.48,"l":37.82,"c":37.95,"v":523692},{"d":"2007-12-28","o":38.81,"h":38.92,"l":38.33,"c":38.61,"v":812813},{"d":"2007-12-31","o":38.36,"h":38.42,"l":37.9,"c":37.98,"v":571440},{"d":"2008-01-02","o":38.44,"h":38.49,"l":37.44,"c":37.62,"v":1158702},{"d":"2008-01-03","o":37.61,"h":37.61,"l":36.79,"c":36.88,"v":961051},{"d":"2008-01-04","o":36.22,"h":36.25,"l":35.63,"c":35.68,"v":1002552},{"d":"2008-01-07","o":35.84,"h":35.84,"l":35.03,"c":35.4,"v":1357186},{"d":"2008-01-08","o":34.64,"h":35.06,"l":34.16,"c":34.27,"v":1818558},{"d":"2008-01-09","o":33.68,"h":34.58,"l":33.62,"c":34.52,"v":1251421},{"d":"2008-01-10","o":34.34,"h":34.51,"l":33.61,"c":34.09,"v":2429555},{"d":"2008-01-11","o":33.59,"h":34.21,"l":33.39,"c":33.79,"v":1420896},{"d":"2008-01-14","o":34.36,"h":34.7,"l":34.11,"c":34.68,"v":724952},{"d":"2008-01-15","o":34.12,"h":34.3,"l":33.5,"c":33.72,"v":1060432},{"d":"2008-01-16","o":33.76,"h":34.01,"l":33.23,"c":33.54,"v":517446},{"d":"2008-01-17","o":33.6,"h":34.1,"l":33,"c":33.11,"v":634177},{"d":"2008-01-18","o":33.29,"h":33.66,"l":32.75,"c":32.96,"v":1082362},{"d":"2008-01-22","o":32.39,"h":33.26,"l":32,"c":33.09,"v":1085138},{"d":"2008-01-23","o":31.8,"h":34.45,"l":31.7,"c":34.35,"v":1183825},{"d":"2008-01-24","o":34.22,"h":35.11,"l":33.86,"c":34.19,"v":1145794},{"d":"2008-01-25","o":34.2,"h":34.63,"l":33.9,"c":34.23,"v":1012962},{"d":"2008-01-28","o":34.66,"h":35.03,"l":33.91,"c":35.03,"v":707325},{"d":"2008-01-29","o":35.35,"h":35.73,"l":34.76,"c":35.04,"v":827942},{"d":"2008-01-30","o":34.22,"h":35.06,"l":33.87,"c":34.5,"v":1142740},{"d":"2008-01-31","o":34.85,"h":36.9,"l":34.81,"c":36.17,"v":3105928},{"d":"2008-02-01","o":36.83,"h":37.72,"l":36.76,"c":37.71,"v":1982897},{"d":"2008-02-04","o":38.42,"h":38.42,"l":37.85,"c":38.04,"v":1196317},{"d":"2008-02-05","o":36.61,"h":37.55,"l":36.28,"c":36.32,"v":804901},{"d":"2008-02-06","o":36.1,"h":36.88,"l":35.94,"c":36.26,"v":887348},{"d":"2008-02-07","o":36.13,"h":36.89,"l":36.02,"c":36.57,"v":631124},{"d":"2008-02-08","o":35.97,"h":36.64,"l":35.91,"c":36.18,"v":654858},{"d":"2008-02-11","o":36.22,"h":37.04,"l":35.84,"c":36.95,"v":634871},{"d":"2008-02-12","o":36.78,"h":37.73,"l":36.71,"c":37.27,"v":871386},{"d":"2008-02-13","o":37.91,"h":38.36,"l":37.46,"c":38.11,"v":554645},{"d":"2008-02-14","o":38.77,"h":38.77,"l":37.38,"c":37.74,"v":703577},{"d":"2008-02-15","o":38.39,"h":38.39,"l":37.77,"c":38.28,"v":561585},{"d":"2008-02-19","o":38.26,"h":38.47,"l":37.02,"c":37.23,"v":625155},{"d":"2008-02-20","o":36.85,"h":37.51,"l":36.85,"c":37.38,"v":773532},{"d":"2008-02-21","o":37.81,"h":37.81,"l":36.62,"c":36.82,"v":702328},{"d":"2008-02-22","o":36.85,"h":37.28,"l":36.42,"c":37.28,"v":509118},{"d":"2008-02-25","o":37.49,"h":37.83,"l":37.13,"c":37.83,"v":643477},{"d":"2008-02-26","o":37.98,"h":38.38,"l":37.8,"c":38.26,"v":1024483},{"d":"2008-02-27","o":38.31,"h":38.72,"l":38.13,"c":38.34,"v":410015},{"d":"2008-02-28","o":38.45,"h":38.57,"l":37.28,"c":37.34,"v":741331},{"d":"2008-02-29","o":36.84,"h":37.08,"l":35.85,"c":35.95,"v":956610},{"d":"2008-03-03","o":36.59,"h":36.74,"l":36.18,"c":36.74,"v":653054},{"d":"2008-03-04","o":36.13,"h":36.27,"l":35.46,"c":36.03,"v":755350},{"d":"2008-03-05","o":36.02,"h":36.41,"l":35.19,"c":35.59,"v":1034476},{"d":"2008-03-06","o":35.37,"h":35.55,"l":35.03,"c":35.27,"v":593648},{"d":"2008-03-07","o":35.13,"h":35.84,"l":35.09,"c":35.32,"v":556449},{"d":"2008-03-10","o":35.19,"h":35.25,"l":34.11,"c":34.18,"v":697886},{"d":"2008-03-11","o":34.78,"h":35.14,"l":34.51,"c":35.09,"v":1065706},{"d":"2008-03-12","o":35.15,"h":35.94,"l":34.91,"c":35.56,"v":845014},{"d":"2008-03-13","o":35.4,"h":36.57,"l":35.27,"c":36.55,"v":924547},{"d":"2008-03-14","o":36.7,"h":36.78,"l":35.82,"c":36.25,"v":923853},{"d":"2008-03-17","o":35.27,"h":36.72,"l":35.24,"c":36.18,"v":1477526},{"d":"2008-03-18","o":35.97,"h":36.17,"l":35.4,"c":36.09,"v":1122753},{"d":"2008-03-19","o":35.33,"h":36.02,"l":35.14,"c":35.14,"v":879714},{"d":"2008-03-20","o":35.15,"h":36.02,"l":34.81,"c":35.89,"v":440690},{"d":"2008-03-24","o":36.2,"h":36.92,"l":35.9,"c":36.67,"v":722176},{"d":"2008-03-25","o":37,"h":37.21,"l":36.71,"c":36.95,"v":564361},{"d":"2008-03-26","o":36.79,"h":36.79,"l":36.15,"c":36.48,"v":595036},{"d":"2008-03-27","o":36.49,"h":36.7,"l":35.9,"c":36.38,"v":1058350},{"d":"2008-03-28","o":36.54,"h":36.59,"l":35.63,"c":35.77,"v":745217},{"d":"2008-03-31","o":36.17,"h":36.35,"l":35.85,"c":36.17,"v":1018792},{"d":"2008-04-01","o":36.18,"h":37.26,"l":36,"c":37.18,"v":1179245},{"d":"2008-04-02","o":37.14,"h":37.46,"l":36.79,"c":37.11,"v":763678},{"d":"2008-04-03","o":36.64,"h":36.78,"l":36.43,"c":36.62,"v":545206},{"d":"2008-04-04","o":36.52,"h":37.25,"l":36.28,"c":37.1,"v":585875},{"d":"2008-04-07","o":37.18,"h":37.19,"l":36.64,"c":36.82,"v":347694},{"d":"2008-04-08","o":36.69,"h":37.05,"l":36.61,"c":36.89,"v":513838},{"d":"2008-04-09","o":36.82,"h":36.82,"l":36.31,"c":36.46,"v":647918},{"d":"2008-04-10","o":36.56,"h":36.87,"l":36.35,"c":36.73,"v":562973},{"d":"2008-04-11","o":36.36,"h":36.53,"l":36.02,"c":36.02,"v":640840},{"d":"2008-04-14","o":36.17,"h":36.64,"l":35.93,"c":35.97,"v":818365},{"d":"2008-04-15","o":36.22,"h":36.3,"l":35.9,"c":36.2,"v":828775},{"d":"2008-04-16","o":36.38,"h":36.97,"l":36.15,"c":36.96,"v":970212},{"d":"2008-04-17","o":36.75,"h":37.44,"l":36.5,"c":37.32,"v":581988},{"d":"2008-04-18","o":37.36,"h":38.29,"l":37.22,"c":38.02,"v":938704},{"d":"2008-04-21","o":38,"h":39.01,"l":38,"c":38.85,"v":1063624},{"d":"2008-04-22","o":40.42,"h":41.92,"l":40.22,"c":41.33,"v":2096574},{"d":"2008-04-23","o":41.28,"h":41.35,"l":40.22,"c":40.72,"v":1472113},{"d":"2008-04-24","o":40.79,"h":42.07,"l":40.64,"c":41.82,"v":1764981},{"d":"2008-04-25","o":41.79,"h":42.72,"l":41.72,"c":42.59,"v":1465034},{"d":"2008-04-28","o":42.85,"h":43.98,"l":42.74,"c":43.25,"v":1627985},{"d":"2008-04-29","o":42.84,"h":43.18,"l":42.61,"c":43.15,"v":1774697},{"d":"2008-04-30","o":43.28,"h":44.56,"l":42.94,"c":44.12,"v":1251004},{"d":"2008-05-01","o":44.34,"h":45.12,"l":43.61,"c":44.47,"v":1636452},{"d":"2008-05-02","o":44.14,"h":44.45,"l":43.55,"c":43.95,"v":1360518},{"d":"2008-05-05","o":43.74,"h":43.81,"l":43.22,"c":43.51,"v":748687},{"d":"2008-05-06","o":43.01,"h":43.52,"l":42.62,"c":42.95,"v":1185768},{"d":"2008-05-07","o":42.08,"h":42.85,"l":41.97,"c":42.41,"v":1219080},{"d":"2008-05-08","o":42.11,"h":42.44,"l":41.8,"c":42.15,"v":939676},{"d":"2008-05-09","o":41.97,"h":42.43,"l":41.82,"c":42.23,"v":629458},{"d":"2008-05-12","o":42.34,"h":42.64,"l":42.05,"c":42.53,"v":640284},{"d":"2008-05-13","o":42.44,"h":42.56,"l":42.06,"c":42.38,"v":665407},{"d":"2008-05-14","o":42.07,"h":43.43,"l":42.07,"c":42.99,"v":1004218},{"d":"2008-05-15","o":43.01,"h":43.45,"l":43.01,"c":43.24,"v":782554},{"d":"2008-05-16","o":43.03,"h":43.05,"l":42.19,"c":42.59,"v":552146},{"d":"2008-05-19","o":42.26,"h":43.14,"l":42.24,"c":42.59,"v":521749},{"d":"2008-05-20","o":42.26,"h":42.31,"l":41.71,"c":41.8,"v":744940},{"d":"2008-05-21","o":41.47,"h":41.78,"l":40.84,"c":40.86,"v":527579},{"d":"2008-05-22","o":41.15,"h":41.49,"l":40.95,"c":41.1,"v":430280},{"d":"2008-05-23","o":40.73,"h":40.87,"l":40.19,"c":40.42,"v":513976},{"d":"2008-05-27","o":40.19,"h":40.36,"l":39.63,"c":40.07,"v":623073},{"d":"2008-05-28","o":39.86,"h":39.94,"l":39.65,"c":39.76,"v":555894},{"d":"2008-05-29","o":39.5,"h":39.91,"l":39.3,"c":39.53,"v":754378},{"d":"2008-05-30","o":39.51,"h":39.55,"l":39.1,"c":39.39,"v":610859},{"d":"2008-06-02","o":38.53,"h":39.39,"l":38.53,"c":39.31,"v":1014212},{"d":"2008-06-03","o":39.17,"h":39.29,"l":38.75,"c":38.95,"v":1070426},{"d":"2008-06-04","o":38.97,"h":38.97,"l":38.38,"c":38.57,"v":853898},{"d":"2008-06-05","o":38.88,"h":39.38,"l":38.7,"c":39.33,"v":700385},{"d":"2008-06-06","o":39.32,"h":39.81,"l":38.49,"c":38.49,"v":797822},{"d":"2008-06-09","o":38.28,"h":38.83,"l":38.21,"c":38.52,"v":933569},{"d":"2008-06-10","o":37.91,"h":38.9,"l":37.88,"c":38.7,"v":1023372},{"d":"2008-06-11","o":38.15,"h":38.32,"l":37.33,"c":37.33,"v":1118450},{"d":"2008-06-12","o":37.34,"h":38.8,"l":37.33,"c":38.47,"v":1333590},{"d":"2008-06-13","o":38.03,"h":38.55,"l":37.99,"c":38.36,"v":1246146},{"d":"2008-06-16","o":38.83,"h":39.33,"l":38.61,"c":39.09,"v":874162},{"d":"2008-06-17","o":39.11,"h":39.25,"l":38.19,"c":38.31,"v":1367874},{"d":"2008-06-18","o":37.95,"h":37.98,"l":37.05,"c":37.1,"v":1335534},{"d":"2008-06-19","o":36.67,"h":37.92,"l":36.56,"c":37.82,"v":1151485},{"d":"2008-06-20","o":37.61,"h":37.68,"l":36.37,"c":36.62,"v":1580793},{"d":"2008-06-23","o":36.53,"h":37.3,"l":36.41,"c":36.63,"v":1015183},{"d":"2008-06-24","o":35.32,"h":35.79,"l":35.12,"c":35.14,"v":1736527},{"d":"2008-06-25","o":35.24,"h":36.26,"l":35.16,"c":35.35,"v":1576213},{"d":"2008-06-26","o":34.87,"h":35.26,"l":34.08,"c":34.19,"v":1984840},{"d":"2008-06-27","o":34.43,"h":34.83,"l":33.96,"c":34.1,"v":3645721},{"d":"2008-06-30","o":34.14,"h":34.37,"l":33.47,"c":33.59,"v":1387167},{"d":"2008-07-01","o":33,"h":33.41,"l":32.37,"c":33.14,"v":1958884},{"d":"2008-07-02","o":33.93,"h":33.97,"l":32.55,"c":32.57,"v":1342474},{"d":"2008-07-03","o":33.07,"h":33.14,"l":32.72,"c":32.82,"v":892900},{"d":"2008-07-07","o":33.16,"h":33.16,"l":31.05,"c":31.46,"v":2226074},{"d":"2008-07-08","o":31.51,"h":32.16,"l":31.25,"c":32.06,"v":2183740},{"d":"2008-07-09","o":32.28,"h":32.28,"l":31.58,"c":31.61,"v":1412429},{"d":"2008-07-10","o":32.02,"h":32.07,"l":31.22,"c":31.43,"v":1275433},{"d":"2008-07-11","o":31.34,"h":31.37,"l":29.81,"c":30.37,"v":2680367},{"d":"2008-07-14","o":32.11,"h":32.15,"l":30.16,"c":30.37,"v":2247866},{"d":"2008-07-15","o":30.34,"h":30.97,"l":29.27,"c":30.79,"v":3000578},{"d":"2008-07-16","o":30.73,"h":31.64,"l":30.12,"c":31.64,"v":1600503},{"d":"2008-07-17","o":32.15,"h":33.88,"l":32,"c":33.83,"v":2176245},{"d":"2008-07-18","o":33.56,"h":33.75,"l":32.59,"c":32.98,"v":933846},{"d":"2008-07-21","o":32.37,"h":33.14,"l":32.28,"c":32.91,"v":942313},{"d":"2008-07-22","o":30.53,"h":30.61,"l":27.1,"c":28.26,"v":6057926},{"d":"2008-07-23","o":28.7,"h":28.98,"l":28.27,"c":28.71,"v":3861971},{"d":"2008-07-24","o":28.63,"h":28.66,"l":27.07,"c":27.2,"v":2060902},{"d":"2008-07-25","o":27.39,"h":27.44,"l":26.77,"c":27.08,"v":2473277},{"d":"2008-07-28","o":26.75,"h":27.1,"l":26.43,"c":26.61,"v":1621878},{"d":"2008-07-29","o":26.79,"h":27.69,"l":26.71,"c":27.63,"v":2699382},{"d":"2008-07-30","o":28,"h":28.83,"l":27.81,"c":28.48,"v":2967960},{"d":"2008-07-31","o":28.84,"h":28.84,"l":27.92,"c":28.13,"v":2600696},{"d":"2008-08-01","o":27.63,"h":28.03,"l":27.3,"c":27.56,"v":2060486},{"d":"2008-08-04","o":28.1,"h":28.1,"l":26.85,"c":27.23,"v":1571355},{"d":"2008-08-05","o":27.95,"h":28.55,"l":27.82,"c":28.45,"v":1514308},{"d":"2008-08-06","o":29.14,"h":29.14,"l":28.08,"c":28.31,"v":2669263},{"d":"2008-08-07","o":28.05,"h":28.11,"l":27.51,"c":27.62,"v":1708350},{"d":"2008-08-08","o":27.62,"h":28.75,"l":27.57,"c":28.54,"v":1448378},{"d":"2008-08-11","o":29.6,"h":29.76,"l":28.44,"c":29.6,"v":1855895},{"d":"2008-08-12","o":30.15,"h":30.27,"l":29.64,"c":30.14,"v":1601752},{"d":"2008-08-13","o":29.83,"h":29.83,"l":29.17,"c":29.45,"v":1871024},{"d":"2008-08-14","o":29.27,"h":29.94,"l":29.09,"c":29.49,"v":1127334},{"d":"2008-08-15","o":29.4,"h":29.65,"l":29.16,"c":29.28,"v":1349275},{"d":"2008-08-18","o":29.59,"h":29.61,"l":29.02,"c":29.3,"v":869443},{"d":"2008-08-19","o":29.07,"h":29.11,"l":28.16,"c":28.27,"v":1255724},{"d":"2008-08-20","o":28.38,"h":28.58,"l":27.93,"c":28.22,"v":790050},{"d":"2008-08-21","o":28.43,"h":28.43,"l":27.39,"c":27.93,"v":1258083},{"d":"2008-08-22","o":27.82,"h":28.1,"l":27.67,"c":27.85,"v":1018931},{"d":"2008-08-25","o":27.98,"h":28.49,"l":27.98,"c":28.36,"v":864863},{"d":"2008-08-26","o":28.05,"h":28.4,"l":27.57,"c":27.78,"v":931764},{"d":"2008-08-27","o":27.59,"h":27.67,"l":27.26,"c":27.41,"v":967436},{"d":"2008-08-28","o":27.23,"h":27.79,"l":27.15,"c":27.72,"v":1104154},{"d":"2008-08-29","o":27.59,"h":27.76,"l":27.31,"c":27.66,"v":795185},{"d":"2008-09-02","o":28.04,"h":28.4,"l":27.45,"c":27.69,"v":946894},{"d":"2008-09-03","o":27.85,"h":28.5,"l":27.74,"c":28.08,"v":1290146},{"d":"2008-09-04","o":27.84,"h":28.05,"l":27.34,"c":27.44,"v":789078},{"d":"2008-09-05","o":27.14,"h":27.63,"l":27.14,"c":27.43,"v":1028508},{"d":"2008-09-08","o":27.75,"h":28,"l":27.12,"c":27.74,"v":829469},{"d":"2008-09-09","o":26.97,"h":28.14,"l":26.91,"c":27.48,"v":1432138},{"d":"2008-09-10","o":27.67,"h":28.03,"l":27.5,"c":27.63,"v":1017959},{"d":"2008-09-11","o":26.59,"h":27.07,"l":26.49,"c":27.01,"v":2270213},{"d":"2008-09-12","o":26.99,"h":27.1,"l":26.61,"c":26.81,"v":1535267},{"d":"2008-09-15","o":26.12,"h":26.26,"l":25.73,"c":25.86,"v":1327067},{"d":"2008-09-16","o":25.64,"h":25.75,"l":25.2,"c":25.71,"v":2000941},{"d":"2008-09-17","o":25.43,"h":25.79,"l":24.29,"c":25.55,"v":2544620},{"d":"2008-09-18","o":25.81,"h":28.54,"l":25.59,"c":27.83,"v":2607358},{"d":"2008-09-19","o":28.39,"h":28.97,"l":27.29,"c":28.12,"v":2328925},{"d":"2008-09-22","o":28.15,"h":28.15,"l":26.69,"c":26.76,"v":1125529},{"d":"2008-09-23","o":26.8,"h":26.8,"l":25.41,"c":26.01,"v":1488908},{"d":"2008-09-24","o":26.13,"h":26.38,"l":25.7,"c":25.88,"v":1294171},{"d":"2008-09-25","o":25.9,"h":26.84,"l":25.68,"c":26.6,"v":1457122},{"d":"2008-09-26","o":25.59,"h":26.3,"l":25.43,"c":26.09,"v":747577},{"d":"2008-09-29","o":25.16,"h":25.53,"l":23.94,"c":24.48,"v":1706685},{"d":"2008-09-30","o":24.58,"h":24.61,"l":23.7,"c":24.32,"v":849040},{"d":"2008-10-01","o":23.13,"h":23.91,"l":23.13,"c":23.54,"v":1392997},{"d":"2008-10-02","o":22.92,"h":23.2,"l":21.9,"c":22,"v":1341502},{"d":"2008-10-03","o":21.66,"h":22.46,"l":21.66,"c":21.74,"v":1500150},{"d":"2008-10-06","o":21.35,"h":21.52,"l":20.27,"c":21.12,"v":1535683},{"d":"2008-10-07","o":20.86,"h":21.51,"l":20.35,"c":20.43,"v":1128583},{"d":"2008-10-08","o":20.74,"h":20.85,"l":18.83,"c":18.87,"v":2934232},{"d":"2008-10-09","o":19.99,"h":20.17,"l":16.91,"c":16.91,"v":3515249},{"d":"2008-10-10","o":17.17,"h":17.17,"l":15.3,"c":15.85,"v":4095155},{"d":"2008-10-13","o":16.94,"h":17.85,"l":16.88,"c":17.73,"v":1577740},{"d":"2008-10-14","o":18.23,"h":18.36,"l":17.9,"c":18.01,"v":2727836},{"d":"2008-10-15","o":17.54,"h":18.26,"l":16.8,"c":16.82,"v":2420533},{"d":"2008-10-16","o":16.95,"h":17.29,"l":15.82,"c":17.17,"v":1660603},{"d":"2008-10-17","o":16.93,"h":17.59,"l":16.53,"c":16.64,"v":1827996},{"d":"2008-10-20","o":16.33,"h":17.14,"l":16.19,"c":17.12,"v":1183964},{"d":"2008-10-21","o":15.58,"h":16.78,"l":15.57,"c":16.38,"v":2216497},{"d":"2008-10-22","o":16.25,"h":16.55,"l":15.79,"c":16.1,"v":2924794},{"d":"2008-10-23","o":16.31,"h":16.38,"l":15.33,"c":16.14,"v":2826523},{"d":"2008-10-24","o":14.78,"h":15.41,"l":14.78,"c":15.02,"v":1330398},{"d":"2008-10-27","o":14.24,"h":14.73,"l":14.11,"c":14.19,"v":1390221},{"d":"2008-10-28","o":14.61,"h":15.27,"l":14.12,"c":15.21,"v":1423810},{"d":"2008-10-29","o":15.34,"h":15.41,"l":14.4,"c":14.85,"v":2023010},{"d":"2008-10-30","o":15.18,"h":15.39,"l":14.55,"c":14.78,"v":958414},{"d":"2008-10-31","o":14.93,"h":15.48,"l":14.57,"c":15.39,"v":1073479},{"d":"2008-11-03","o":15.52,"h":15.69,"l":15.31,"c":15.63,"v":1049467},{"d":"2008-11-04","o":15.85,"h":16.64,"l":15.6,"c":16.61,"v":1678786},{"d":"2008-11-05","o":16.65,"h":16.65,"l":16.24,"c":16.3,"v":1593840},{"d":"2008-11-06","o":16.53,"h":16.53,"l":14.93,"c":14.96,"v":1436996},{"d":"2008-11-07","o":15.49,"h":15.55,"l":14.93,"c":15.43,"v":959386},{"d":"2008-11-10","o":15.72,"h":15.84,"l":14.39,"c":14.56,"v":1651442},{"d":"2008-11-11","o":14.46,"h":14.47,"l":13.6,"c":13.78,"v":1212002},{"d":"2008-11-12","o":13.53,"h":13.7,"l":13.05,"c":13.18,"v":1408404},{"d":"2008-11-13","o":13.58,"h":14.36,"l":12.83,"c":14.34,"v":1508895},{"d":"2008-11-14","o":13.98,"h":14.1,"l":13.2,"c":13.47,"v":1091523},{"d":"2008-11-17","o":13.23,"h":13.29,"l":12.33,"c":12.38,"v":948837},{"d":"2008-11-18","o":12.49,"h":12.83,"l":11.89,"c":12.19,"v":2197898},{"d":"2008-11-19","o":12.05,"h":12.05,"l":11.15,"c":11.15,"v":2095047},{"d":"2008-11-20","o":11.41,"h":11.82,"l":10.76,"c":10.89,"v":2539346},{"d":"2008-11-21","o":11.08,"h":11.08,"l":10.44,"c":10.99,"v":1740552},{"d":"2008-11-24","o":11.17,"h":12.26,"l":11.07,"c":12.11,"v":1022401},{"d":"2008-11-25","o":12.26,"h":12.5,"l":11.97,"c":12.4,"v":1563027},{"d":"2008-11-26","o":12.03,"h":13.51,"l":11.89,"c":13.51,"v":1488908},{"d":"2008-11-28","o":13.56,"h":13.78,"l":13.31,"c":13.75,"v":660688},{"d":"2008-12-01","o":13.04,"h":13.95,"l":12.51,"c":12.54,"v":1678647},{"d":"2008-12-02","o":12.84,"h":13.63,"l":12.71,"c":13.6,"v":1298335},{"d":"2008-12-03","o":13.25,"h":14.04,"l":12.97,"c":13.88,"v":1498901},{"d":"2008-12-04","o":13.4,"h":14.25,"l":13.28,"c":14.05,"v":2038000},{"d":"2008-12-05","o":13.98,"h":14.84,"l":13.42,"c":14.81,"v":1740830},{"d":"2008-12-08","o":15.45,"h":16.85,"l":15.28,"c":16.57,"v":1567607},{"d":"2008-12-09","o":16.01,"h":16.65,"l":15.92,"c":16.2,"v":2502564},{"d":"2008-12-10","o":16.7,"h":16.89,"l":16.05,"c":16.52,"v":1367596},{"d":"2008-12-11","o":16.29,"h":16.45,"l":15.17,"c":15.35,"v":1936954},{"d":"2008-12-12","o":14.41,"h":15.52,"l":13.89,"c":15.37,"v":2187210},{"d":"2008-12-15","o":15.37,"h":15.53,"l":14.68,"c":15.01,"v":2068120},{"d":"2008-12-16","o":15.21,"h":15.29,"l":14.65,"c":15.2,"v":1797460},{"d":"2008-12-17","o":15.14,"h":15.69,"l":14.96,"c":15.63,"v":1068482},{"d":"2008-12-18","o":15.31,"h":15.63,"l":14.92,"c":15.07,"v":1919326},{"d":"2008-12-19","o":15.37,"h":15.63,"l":14.93,"c":15.18,"v":1262941},{"d":"2008-12-22","o":15.14,"h":15.32,"l":14.47,"c":14.81,"v":1121920},{"d":"2008-12-23","o":15.07,"h":15.27,"l":14.41,"c":14.59,"v":772283},{"d":"2008-12-24","o":14.77,"h":14.77,"l":14.31,"c":14.55,"v":281348},{"d":"2008-12-26","o":14.76,"h":15.01,"l":14.45,"c":14.91,"v":900534},{"d":"2008-12-29","o":15.3,"h":15.3,"l":14.48,"c":14.79,"v":1381338},{"d":"2008-12-30","o":14.79,"h":15.14,"l":14.66,"c":15.14,"v":757015},{"d":"2008-12-31","o":15.01,"h":15.65,"l":14.9,"c":15.46,"v":765204},{"d":"2009-01-02","o":15.63,"h":16.18,"l":15.46,"c":16.12,"v":765343},{"d":"2009-01-05","o":16.12,"h":16.32,"l":15.55,"c":16.02,"v":1276127},{"d":"2009-01-06","o":16.33,"h":16.54,"l":15.93,"c":16.4,"v":1194374},{"d":"2009-01-07","o":16.11,"h":16.41,"l":15.88,"c":16.03,"v":1162728},{"d":"2009-01-08","o":15.93,"h":16.89,"l":15.59,"c":16.79,"v":1151901},{"d":"2009-01-09","o":17,"h":17,"l":16.21,"c":16.35,"v":1146766},{"d":"2009-01-12","o":15.78,"h":15.8,"l":15.09,"c":15.29,"v":846264},{"d":"2009-01-13","o":14.76,"h":15.15,"l":14.63,"c":14.87,"v":861254},{"d":"2009-01-14","o":14.21,"h":14.58,"l":14.08,"c":14.25,"v":1032672},{"d":"2009-01-15","o":14.07,"h":14.54,"l":13.66,"c":14.39,"v":919689},{"d":"2009-01-16","o":14.35,"h":14.6,"l":13.56,"c":14.07,"v":1190071},{"d":"2009-01-20","o":13.26,"h":13.6,"l":12.64,"c":12.69,"v":1141214},{"d":"2009-01-21","o":12.93,"h":13.06,"l":12.48,"c":13.01,"v":962300},{"d":"2009-01-22","o":12.74,"h":12.88,"l":12.31,"c":12.59,"v":859450},{"d":"2009-01-23","o":12.23,"h":12.98,"l":12.11,"c":12.7,"v":811286},{"d":"2009-01-26","o":12.72,"h":13.32,"l":12.59,"c":12.8,"v":728006},{"d":"2009-01-27","o":12.64,"h":13.46,"l":12.64,"c":13.18,"v":1334978},{"d":"2009-01-28","o":13.57,"h":14.38,"l":13.52,"c":13.88,"v":2004550},{"d":"2009-01-29","o":13.83,"h":14.05,"l":13.33,"c":13.78,"v":1959578},{"d":"2009-01-30","o":14.17,"h":14.27,"l":13.12,"c":13.25,"v":3814502},{"d":"2009-02-02","o":13.4,"h":13.99,"l":12.98,"c":13.72,"v":2440104},{"d":"2009-02-03","o":13.58,"h":13.6,"l":12.76,"c":12.95,"v":3065537},{"d":"2009-02-04","o":13.62,"h":14.27,"l":13.3,"c":13.42,"v":3975510},{"d":"2009-02-05","o":13.49,"h":13.92,"l":13.18,"c":13.67,"v":1787328},{"d":"2009-02-06","o":14.56,"h":15.11,"l":14.15,"c":14.7,"v":2513390},{"d":"2009-02-09","o":15.35,"h":15.42,"l":14.88,"c":15.17,"v":1339004},{"d":"2009-02-10","o":15.05,"h":15.4,"l":14.14,"c":14.28,"v":1111927},{"d":"2009-02-11","o":14.36,"h":14.55,"l":14.02,"c":14.37,"v":1218664},{"d":"2009-02-12","o":14.08,"h":14.38,"l":13.93,"c":14.37,"v":1736666},{"d":"2009-02-13","o":14.32,"h":14.5,"l":14.16,"c":14.34,"v":1307218},{"d":"2009-02-17","o":13.53,"h":13.64,"l":13.27,"c":13.3,"v":1376618},{"d":"2009-02-18","o":12.91,"h":13.21,"l":12.57,"c":13.09,"v":3793682},{"d":"2009-02-19","o":13.29,"h":13.36,"l":12.2,"c":12.24,"v":1882822},{"d":"2009-02-20","o":12.02,"h":12.02,"l":11.51,"c":11.75,"v":2367928},{"d":"2009-02-23","o":11.8,"h":11.8,"l":11.1,"c":11.12,"v":2016209},{"d":"2009-02-24","o":11.01,"h":11.92,"l":10.99,"c":11.77,"v":1640200},{"d":"2009-02-25","o":11.5,"h":11.71,"l":11.21,"c":11.25,"v":1350663},{"d":"2009-02-26","o":11.4,"h":11.46,"l":10.93,"c":10.99,"v":1428946},{"d":"2009-02-27","o":10.81,"h":10.99,"l":10.66,"c":10.72,"v":1181882},{"d":"2009-03-02","o":10.39,"h":10.43,"l":9.75,"c":9.8,"v":1195346},{"d":"2009-03-03","o":10.17,"h":10.21,"l":9.59,"c":9.68,"v":1787189},{"d":"2009-03-04","o":10.03,"h":10.24,"l":9.93,"c":10,"v":1196456},{"d":"2009-03-05","o":9.78,"h":9.83,"l":9.17,"c":9.24,"v":2006076},{"d":"2009-03-06","o":9.61,"h":9.61,"l":8.65,"c":8.88,"v":1510422},{"d":"2009-03-09","o":8.87,"h":9.37,"l":8.84,"c":9.01,"v":1999969},{"d":"2009-03-10","o":9.51,"h":9.75,"l":9.44,"c":9.63,"v":1321376},{"d":"2009-03-11","o":10.11,"h":10.55,"l":9.96,"c":10.32,"v":2071451},{"d":"2009-03-12","o":10.48,"h":10.96,"l":10.24,"c":10.95,"v":1681146},{"d":"2009-03-13","o":11.1,"h":11.47,"l":11.04,"c":11.42,"v":1368152},{"d":"2009-03-16","o":11.56,"h":11.85,"l":11.1,"c":11.46,"v":2031893},{"d":"2009-03-17","o":11.51,"h":11.61,"l":11.1,"c":11.61,"v":1248090},{"d":"2009-03-18","o":11.62,"h":12.41,"l":11.53,"c":12.24,"v":1644364},{"d":"2009-03-19","o":13.11,"h":13.26,"l":12.77,"c":12.87,"v":2541289},{"d":"2009-03-20","o":12.77,"h":12.79,"l":11.89,"c":12.09,"v":1797599},{"d":"2009-03-23","o":12.11,"h":13.14,"l":12.04,"c":13.13,"v":2695357},{"d":"2009-03-24","o":12.82,"h":13.43,"l":11.35,"c":11.53,"v":1596200},{"d":"2009-03-25","o":11.73,"h":11.75,"l":11.41,"c":11.57,"v":21777720},{"d":"2009-03-26","o":12,"h":12.36,"l":11.73,"c":12.35,"v":5882622},{"d":"2009-03-27","o":12.38,"h":13.39,"l":12.23,"c":13.29,"v":7471049},{"d":"2009-03-30","o":12.76,"h":13.12,"l":12.32,"c":12.97,"v":3717619},{"d":"2009-03-31","o":13.25,"h":13.5,"l":12.76,"c":13.38,"v":2661768},{"d":"2009-04-01","o":13.16,"h":13.81,"l":13,"c":13.75,"v":2674815},{"d":"2009-04-02","o":14.67,"h":16.68,"l":14.54,"c":15.57,"v":6703068},{"d":"2009-04-03","o":15.36,"h":16.57,"l":15.36,"c":16.53,"v":2580986},{"d":"2009-04-06","o":16.23,"h":16.31,"l":15.57,"c":16.23,"v":2501592},{"d":"2009-04-07","o":15.5,"h":15.76,"l":15.18,"c":15.38,"v":2647471},{"d":"2009-04-08","o":15.53,"h":15.89,"l":15.43,"c":15.79,"v":2160422},{"d":"2009-04-09","o":16.69,"h":18.19,"l":16.4,"c":17.58,"v":4067812},{"d":"2009-04-13","o":16.47,"h":16.9,"l":16.17,"c":16.78,"v":1626875},{"d":"2009-04-14","o":16.76,"h":17.06,"l":16.54,"c":16.84,"v":1603973},{"d":"2009-04-15","o":15.95,"h":16.74,"l":15.93,"c":16.5,"v":2029672},{"d":"2009-04-16","o":16.94,"h":17.58,"l":16.44,"c":17.49,"v":2433164},{"d":"2009-04-17","o":17.6,"h":18.22,"l":17.46,"c":18.13,"v":1508062},{"d":"2009-04-20","o":17.04,"h":17.18,"l":16.28,"c":16.38,"v":1822999},{"d":"2009-04-21","o":15.51,"h":17.01,"l":14.96,"c":16.95,"v":2656077},{"d":"2009-04-22","o":16.77,"h":17.62,"l":16.69,"c":16.95,"v":3500397},{"d":"2009-04-23","o":17.61,"h":17.73,"l":17.06,"c":17.24,"v":2921324},{"d":"2009-04-24","o":17.69,"h":18.7,"l":17.58,"c":18.57,"v":2540040},{"d":"2009-04-27","o":18.11,"h":18.29,"l":17.29,"c":17.46,"v":1816198},{"d":"2009-04-28","o":16.86,"h":17.14,"l":16.68,"c":16.89,"v":1878936},{"d":"2009-04-29","o":16.84,"h":17.8,"l":16.79,"c":17.41,"v":2002190},{"d":"2009-04-30","o":17.9,"h":18.32,"l":17.69,"c":17.77,"v":2562248},{"d":"2009-05-01","o":17.62,"h":17.85,"l":17.24,"c":17.62,"v":934679},{"d":"2009-05-04","o":17.65,"h":18.99,"l":17.65,"c":18.99,"v":1660881},{"d":"2009-05-05","o":18.67,"h":18.75,"l":18.1,"c":18.49,"v":2322124},{"d":"2009-05-06","o":18.98,"h":19.08,"l":18.05,"c":18.65,"v":1385918},{"d":"2009-05-07","o":18.74,"h":18.98,"l":17.46,"c":17.66,"v":2598752},{"d":"2009-05-08","o":17.66,"h":17.99,"l":17,"c":17.91,"v":3532460},{"d":"2009-05-11","o":17.31,"h":18,"l":17.18,"c":17.64,"v":1755126},{"d":"2009-05-12","o":17.64,"h":17.96,"l":16.95,"c":17.59,"v":2828466},{"d":"2009-05-13","o":16.91,"h":16.96,"l":15.95,"c":16.2,"v":2483132},{"d":"2009-05-14","o":16.72,"h":17.65,"l":16.64,"c":17.1,"v":2889955},{"d":"2009-05-15","o":17.48,"h":17.7,"l":16.77,"c":16.92,"v":1771227},{"d":"2009-05-18","o":17.44,"h":18.05,"l":17.13,"c":18.04,"v":1870052},{"d":"2009-05-19","o":18.36,"h":18.83,"l":18.22,"c":18.41,"v":1997193},{"d":"2009-05-20","o":18.69,"h":18.88,"l":17.58,"c":17.64,"v":1767340},{"d":"2009-05-21","o":17.67,"h":18.01,"l":17.29,"c":17.8,"v":1708767},{"d":"2009-05-22","o":18.48,"h":18.74,"l":18,"c":18.06,"v":1361212},{"d":"2009-05-26","o":18.03,"h":19.47,"l":18.01,"c":19.39,"v":2485214},{"d":"2009-05-27","o":18.82,"h":19.03,"l":17.94,"c":18.26,"v":2943809},{"d":"2009-05-28","o":18.84,"h":19.08,"l":18.04,"c":18.83,"v":2867330},{"d":"2009-05-29","o":19.54,"h":20.06,"l":19.35,"c":20.01,"v":3284424},{"d":"2009-06-01","o":20.45,"h":21.07,"l":20.41,"c":20.91,"v":2675509},{"d":"2009-06-02","o":20.81,"h":20.94,"l":20.27,"c":20.6,"v":2349468},{"d":"2009-06-03","o":20.42,"h":20.5,"l":19.99,"c":20.43,"v":2028007},{"d":"2009-06-04","o":20.68,"h":21.19,"l":20.52,"c":21.08,"v":1804955},{"d":"2009-06-05","o":21.3,"h":21.69,"l":20.85,"c":21.37,"v":2090328},{"d":"2009-06-08","o":21.12,"h":21.57,"l":20.67,"c":21.33,"v":1630067},{"d":"2009-06-09","o":21.51,"h":21.91,"l":21.3,"c":21.88,"v":1827163},{"d":"2009-06-10","o":22.37,"h":23.36,"l":22.27,"c":22.65,"v":2465782},{"d":"2009-06-11","o":21.8,"h":22.13,"l":21.43,"c":21.99,"v":2067565},{"d":"2009-06-12","o":21.99,"h":22,"l":21.24,"c":21.53,"v":1068760},{"d":"2009-06-15","o":21.03,"h":21.03,"l":20.35,"c":20.49,"v":1219219},{"d":"2009-06-16","o":20.46,"h":21.04,"l":20.36,"c":20.84,"v":2238983},{"d":"2009-06-17","o":20.3,"h":20.39,"l":19.4,"c":19.86,"v":2263412},{"d":"2009-06-18","o":19.39,"h":19.61,"l":19.01,"c":19.47,"v":2026896},{"d":"2009-06-19","o":19.84,"h":19.85,"l":19.42,"c":19.72,"v":1483911},{"d":"2009-06-22","o":19.16,"h":19.39,"l":18.9,"c":19.02,"v":1256279},{"d":"2009-06-23","o":19.32,"h":19.43,"l":18.88,"c":19.16,"v":1132330},{"d":"2009-06-24","o":19.77,"h":20.3,"l":19.54,"c":19.76,"v":1586623},{"d":"2009-06-25","o":19.47,"h":20.61,"l":19.4,"c":20.5,"v":2460924},{"d":"2009-06-26","o":20.76,"h":20.79,"l":20.27,"c":20.37,"v":1707101},{"d":"2009-06-29","o":20.66,"h":21.1,"l":20.3,"c":20.96,"v":2010657},{"d":"2009-06-30","o":20.95,"h":20.97,"l":20.13,"c":20.73,"v":1318322},{"d":"2009-07-01","o":21.36,"h":21.65,"l":21.2,"c":21.3,"v":2466198},{"d":"2009-07-02","o":20.85,"h":20.85,"l":20.13,"c":20.43,"v":2365985},{"d":"2009-07-06","o":20.19,"h":20.43,"l":19.58,"c":19.69,"v":1550118},{"d":"2009-07-07","o":19.68,"h":19.78,"l":19.07,"c":19.16,"v":1692250},{"d":"2009-07-08","o":19.37,"h":19.47,"l":18.86,"c":19.22,"v":1499318},{"d":"2009-07-09","o":20.09,"h":20.17,"l":19.65,"c":19.76,"v":2066454},{"d":"2009-07-10","o":19.66,"h":20.01,"l":19.6,"c":19.74,"v":1273490},{"d":"2009-07-13","o":19.82,"h":19.96,"l":19.47,"c":19.81,"v":1714180},{"d":"2009-07-14","o":19.96,"h":20.04,"l":19.57,"c":19.93,"v":1882822},{"d":"2009-07-15","o":20.75,"h":21.11,"l":20.66,"c":20.71,"v":2086858},{"d":"2009-07-16","o":21.52,"h":21.66,"l":21.2,"c":21.53,"v":2368483},{"d":"2009-07-17","o":21.85,"h":21.85,"l":21.36,"c":21.53,"v":1137188},{"d":"2009-07-20","o":22.28,"h":22.43,"l":21.89,"c":22.31,"v":2492709},{"d":"2009-07-21","o":24.28,"h":24.32,"l":22.77,"c":23.42,"v":5543256},{"d":"2009-07-22","o":23.15,"h":23.38,"l":22.73,"c":23.38,"v":2321014},{"d":"2009-07-23","o":23.75,"h":24.5,"l":23.69,"c":23.98,"v":2559472},{"d":"2009-07-24","o":23.88,"h":24.54,"l":23.8,"c":24.45,"v":1428530},{"d":"2009-07-27","o":23.98,"h":24.64,"l":23.98,"c":24.47,"v":1103460},{"d":"2009-07-28","o":23.83,"h":24.4,"l":23.6,"c":24.36,"v":1353994},{"d":"2009-07-29","o":23.91,"h":24.17,"l":23.59,"c":23.83,"v":1548175},{"d":"2009-07-30","o":24.31,"h":25.09,"l":24.1,"c":24.93,"v":1347332},{"d":"2009-07-31","o":25.23,"h":26.04,"l":25.14,"c":25.8,"v":1381476},{"d":"2009-08-03","o":26.71,"h":26.8,"l":26.23,"c":26.39,"v":1333590},{"d":"2009-08-04","o":26.17,"h":26.56,"l":25.75,"c":26.39,"v":940092},{"d":"2009-08-05","o":26.12,"h":26.25,"l":25.25,"c":25.45,"v":1634648},{"d":"2009-08-06","o":25.72,"h":25.74,"l":24.81,"c":25.09,"v":1664628},{"d":"2009-08-07","o":25.2,"h":25.58,"l":24.84,"c":25.43,"v":1618547},{"d":"2009-08-10","o":25.14,"h":25.14,"l":24.34,"c":24.67,"v":1115397},{"d":"2009-08-11","o":24.4,"h":24.4,"l":23.37,"c":23.49,"v":1317351},{"d":"2009-08-12","o":24.08,"h":24.69,"l":23.8,"c":24.48,"v":1832576},{"d":"2009-08-13","o":25.19,"h":25.62,"l":24.41,"c":24.5,"v":2285897},{"d":"2009-08-14","o":24.7,"h":24.7,"l":23.92,"c":24.04,"v":1372732},{"d":"2009-08-17","o":23.44,"h":23.6,"l":22.9,"c":22.95,"v":1083195},{"d":"2009-08-18","o":23.41,"h":23.58,"l":23.19,"c":23.36,"v":2356963},{"d":"2009-08-19","o":23.25,"h":23.93,"l":23.13,"c":23.8,"v":1757069},{"d":"2009-08-20","o":24.04,"h":24.15,"l":23.74,"c":23.84,"v":1350802},{"d":"2009-08-21","o":24.69,"h":24.76,"l":23.65,"c":23.92,"v":1713070},{"d":"2009-08-24","o":24.6,"h":24.73,"l":23.41,"c":23.72,"v":2674676},{"d":"2009-08-25","o":23.93,"h":24.11,"l":23.47,"c":23.68,"v":1526106},{"d":"2009-08-26","o":23.56,"h":23.8,"l":22.98,"c":23.16,"v":1219219},{"d":"2009-08-27","o":23.46,"h":23.61,"l":22.87,"c":23.49,"v":1070009},{"d":"2009-08-28","o":24.02,"h":24.16,"l":22.91,"c":23.05,"v":1672124},{"d":"2009-08-31","o":23.55,"h":23.74,"l":22.85,"c":23.11,"v":2761148},{"d":"2009-09-01","o":23.37,"h":23.52,"l":22.27,"c":22.41,"v":2138908},{"d":"2009-09-02","o":22.41,"h":22.41,"l":21.95,"c":22.02,"v":1294032},{"d":"2009-09-03","o":22.65,"h":22.75,"l":22.23,"c":22.36,"v":1972209},{"d":"2009-09-04","o":22.72,"h":22.95,"l":22.24,"c":22.93,"v":1499040},{"d":"2009-09-08","o":24.06,"h":24.39,"l":23.46,"c":23.69,"v":2355991},{"d":"2009-09-09","o":24.37,"h":25.14,"l":24.14,"c":24.57,"v":3624068},{"d":"2009-09-10","o":24.86,"h":24.99,"l":24.62,"c":24.84,"v":1727088},{"d":"2009-09-11","o":24.86,"h":24.88,"l":24.2,"c":24.58,"v":1445047},{"d":"2009-09-14","o":24.51,"h":25.27,"l":24.4,"c":25.05,"v":2893564},{"d":"2009-09-15","o":25.63,"h":25.68,"l":25.32,"c":25.5,"v":1798570},{"d":"2009-09-16","o":26.02,"h":26.38,"l":25.68,"c":26.34,"v":2279651},{"d":"2009-09-17","o":26.12,"h":26.45,"l":25.41,"c":25.68,"v":2317127},{"d":"2009-09-18","o":25.9,"h":26.1,"l":25.34,"c":25.4,"v":2035918},{"d":"2009-09-21","o":25.38,"h":25.63,"l":25.13,"c":25.27,"v":2396382},{"d":"2009-09-22","o":25.74,"h":25.89,"l":25.42,"c":25.57,"v":1275156},{"d":"2009-09-23","o":25.91,"h":25.96,"l":25.38,"c":25.43,"v":2091855},{"d":"2009-09-24","o":25.58,"h":25.62,"l":24.8,"c":24.98,"v":1257112},{"d":"2009-09-25","o":24.6,"h":24.81,"l":23.9,"c":24.05,"v":1214778},{"d":"2009-09-28","o":24.02,"h":24.82,"l":23.81,"c":24.52,"v":907752},{"d":"2009-09-29","o":24.71,"h":24.89,"l":23.91,"c":24.47,"v":1370095},{"d":"2009-09-30","o":24.65,"h":24.7,"l":23.76,"c":24.21,"v":975625},{"d":"2009-10-01","o":24,"h":24.02,"l":22.98,"c":23.16,"v":1286676},{"d":"2009-10-02","o":22.85,"h":23.05,"l":22.36,"c":22.39,"v":1470031},{"d":"2009-10-05","o":22.69,"h":22.85,"l":22.46,"c":22.77,"v":2120031},{"d":"2009-10-06","o":23.35,"h":24.14,"l":23.29,"c":23.93,"v":1927932},{"d":"2009-10-07","o":23.99,"h":24.29,"l":23.93,"c":24.26,"v":1160507},{"d":"2009-10-08","o":24.57,"h":25.27,"l":24.57,"c":25.01,"v":1217137},{"d":"2009-10-09","o":25.1,"h":25.22,"l":24.71,"c":24.91,"v":3223769},{"d":"2009-10-12","o":25.25,"h":25.29,"l":24.95,"c":25.21,"v":751741},{"d":"2009-10-13","o":24.94,"h":25.03,"l":24.54,"c":24.81,"v":927045},{"d":"2009-10-14","o":25.68,"h":26.04,"l":25.62,"c":25.85,"v":1540541},{"d":"2009-10-15","o":26.35,"h":26.73,"l":26.31,"c":26.42,"v":2595560},{"d":"2009-10-16","o":26.44,"h":26.44,"l":25.86,"c":25.99,"v":1449627},{"d":"2009-10-19","o":26.5,"h":27.19,"l":26.4,"c":26.9,"v":1546371},{"d":"2009-10-20","o":26.98,"h":26.98,"l":25.73,"c":26.61,"v":2384445},{"d":"2009-10-21","o":26.73,"h":27.51,"l":26.47,"c":26.54,"v":2239122},{"d":"2009-10-22","o":26.64,"h":26.92,"l":26.39,"c":26.73,"v":1886014},{"d":"2009-10-23","o":27.23,"h":27.51,"l":26.71,"c":26.87,"v":1604250},{"d":"2009-10-26","o":27.38,"h":27.54,"l":26.2,"c":26.33,"v":1260720},{"d":"2009-10-27","o":26.34,"h":26.44,"l":25.31,"c":25.45,"v":1325956},{"d":"2009-10-28","o":25.01,"h":25.05,"l":23.83,"c":23.86,"v":1700022},{"d":"2009-10-29","o":24.59,"h":25.09,"l":24.01,"c":24.92,"v":1325124},{"d":"2009-10-30","o":25.02,"h":25.61,"l":24.06,"c":24.19,"v":1537210},{"d":"2009-11-02","o":24.68,"h":25.26,"l":24.09,"c":24.68,"v":2035641},{"d":"2009-11-03","o":24,"h":24.9,"l":23.93,"c":24.64,"v":1947919},{"d":"2009-11-04","o":25.17,"h":25.27,"l":24.63,"c":24.72,"v":1374536},{"d":"2009-11-05","o":25.24,"h":25.66,"l":25.13,"c":25.56,"v":1803151},{"d":"2009-11-06","o":25.82,"h":26.28,"l":25.75,"c":25.91,"v":1883516},{"d":"2009-11-09","o":26.53,"h":26.81,"l":26.33,"c":26.71,"v":1243232},{"d":"2009-11-10","o":27.75,"h":28.06,"l":27.46,"c":27.64,"v":2662878},{"d":"2009-11-11","o":28.6,"h":28.78,"l":28.21,"c":28.29,"v":2092549},{"d":"2009-11-12","o":28.52,"h":28.55,"l":27.52,"c":27.63,"v":1721814},{"d":"2009-11-13","o":27.87,"h":28.53,"l":27.62,"c":28.27,"v":2511031},{"d":"2009-11-16","o":28.75,"h":29.24,"l":28.72,"c":28.88,"v":1599115},{"d":"2009-11-17","o":29.19,"h":29.32,"l":28.94,"c":29.29,"v":2610412},{"d":"2009-11-18","o":29.96,"h":30.14,"l":29.63,"c":29.98,"v":1977761},{"d":"2009-11-19","o":29.16,"h":29.25,"l":28.43,"c":28.83,"v":2226907},{"d":"2009-11-20","o":28.74,"h":28.9,"l":28.28,"c":28.64,"v":1216582},{"d":"2009-11-23","o":29.78,"h":29.94,"l":29.34,"c":29.55,"v":1785940},{"d":"2009-11-24","o":29.16,"h":29.27,"l":28.51,"c":28.67,"v":3982172},{"d":"2009-11-25","o":28.95,"h":29.21,"l":28.71,"c":29.21,"v":1612578},{"d":"2009-11-27","o":28.5,"h":29.1,"l":28.45,"c":28.95,"v":876522},{"d":"2009-11-30","o":28.88,"h":29.34,"l":28.62,"c":29.26,"v":1726811},{"d":"2009-12-01","o":29.55,"h":29.83,"l":29.45,"c":29.59,"v":2143072},{"d":"2009-12-02","o":29.73,"h":30.03,"l":29.28,"c":29.56,"v":1887680},{"d":"2009-12-03","o":29.89,"h":29.97,"l":28.97,"c":29.02,"v":2306440},{"d":"2009-12-04","o":29.73,"h":30.01,"l":29.39,"c":29.96,"v":2502703},{"d":"2009-12-07","o":29.84,"h":30.13,"l":29.48,"c":29.57,"v":1494460},{"d":"2009-12-08","o":29.52,"h":29.57,"l":29.06,"c":29.12,"v":1430473},{"d":"2009-12-09","o":29.32,"h":29.51,"l":28.9,"c":29.18,"v":1618408},{"d":"2009-12-10","o":29.21,"h":29.5,"l":28.92,"c":29.15,"v":1002414},{"d":"2009-12-11","o":30.84,"h":31.13,"l":30.27,"c":30.66,"v":3721783},{"d":"2009-12-14","o":31.15,"h":31.35,"l":30.89,"c":31.03,"v":3535930},{"d":"2009-12-15","o":30.91,"h":31.87,"l":30.84,"c":31.73,"v":2307828},{"d":"2009-12-16","o":31.66,"h":32.05,"l":31.41,"c":31.5,"v":1723480},{"d":"2009-12-17","o":31.23,"h":31.41,"l":30.98,"c":31.1,"v":2032310},{"d":"2009-12-18","o":31.21,"h":31.26,"l":30.72,"c":31.1,"v":1593563},{"d":"2009-12-21","o":31.3,"h":31.4,"l":30.91,"c":31.08,"v":953001},{"d":"2009-12-22","o":30.82,"h":31.23,"l":30.77,"c":31.17,"v":923020},{"d":"2009-12-23","o":31.2,"h":31.43,"l":30.93,"c":31.36,"v":634177},{"d":"2009-12-24","o":31.35,"h":31.67,"l":31.2,"c":31.53,"v":222635},{"d":"2009-12-28","o":31.62,"h":31.69,"l":31.17,"c":31.33,"v":836131},{"d":"2009-12-29","o":31.61,"h":31.69,"l":31.24,"c":31.42,"v":934679},{"d":"2009-12-30","o":31.64,"h":32.02,"l":31.45,"c":31.95,"v":1211724},{"d":"2009-12-31","o":31.87,"h":31.87,"l":31.16,"c":31.24,"v":1263774},{"d":"2010-01-04","o":32,"h":32,"l":31.63,"c":31.84,"v":1752489},{"d":"2010-01-05","o":32.1,"h":32.4,"l":31.92,"c":32.26,"v":1526800},{"d":"2010-01-06","o":32.32,"h":33.03,"l":32.18,"c":32.34,"v":1602862},{"d":"2010-01-07","o":31.97,"h":32.36,"l":31.7,"c":32.32,"v":2216497},{"d":"2010-01-08","o":32.24,"h":32.78,"l":32.24,"c":32.76,"v":1532352},{"d":"2010-01-11","o":32.98,"h":33.24,"l":32.67,"c":32.88,"v":1526800},{"d":"2010-01-12","o":32.42,"h":32.99,"l":32.38,"c":32.69,"v":1122337},{"d":"2010-01-13","o":32.75,"h":33.04,"l":32.36,"c":33.03,"v":920660},{"d":"2010-01-14","o":32.6,"h":32.95,"l":32.5,"c":32.62,"v":1281124},{"d":"2010-01-15","o":32.43,"h":32.49,"l":31.64,"c":31.7,"v":1533046},{"d":"2010-01-19","o":30.77,"h":31.2,"l":30.68,"c":30.89,"v":2212611},{"d":"2010-01-20","o":30.33,"h":30.78,"l":30.21,"c":30.78,"v":2519498},{"d":"2010-01-21","o":30.96,"h":31.07,"l":30.19,"c":30.25,"v":2241620},{"d":"2010-01-22","o":30.17,"h":30.67,"l":29.9,"c":30.11,"v":2672455},{"d":"2010-01-25","o":30.73,"h":31.12,"l":30.3,"c":30.45,"v":1056684},{"d":"2010-01-26","o":30.02,"h":30.43,"l":29.79,"c":29.9,"v":910389},{"d":"2010-01-27","o":29.96,"h":29.96,"l":29.18,"c":29.78,"v":1128583},{"d":"2010-01-28","o":30.18,"h":30.26,"l":29.07,"c":29.47,"v":1650471},{"d":"2010-01-29","o":31.8,"h":32.13,"l":30.56,"c":30.84,"v":4848839},{"d":"2010-02-01","o":32.91,"h":34.44,"l":32.52,"c":34.22,"v":4697825},{"d":"2010-02-02","o":34.33,"h":34.46,"l":33.65,"c":34.31,"v":2924932},{"d":"2010-02-03","o":33.77,"h":34.55,"l":33.72,"c":34.24,"v":2170416},{"d":"2010-02-04","o":33.39,"h":33.58,"l":32.51,"c":32.54,"v":2020095},{"d":"2010-02-05","o":32,"h":32.26,"l":30.98,"c":32.02,"v":1373981},{"d":"2010-02-08","o":31.23,"h":31.89,"l":30.84,"c":31.34,"v":1723480},{"d":"2010-02-09","o":31.79,"h":32.06,"l":31.21,"c":31.84,"v":1403129},{"d":"2010-02-10","o":31.35,"h":31.61,"l":31.1,"c":31.3,"v":1247812},{"d":"2010-02-11","o":31.43,"h":31.59,"l":30.88,"c":31.48,"v":1279458},{"d":"2010-02-12","o":30.92,"h":31.76,"l":30.79,"c":31.69,"v":781028},{"d":"2010-02-16","o":31.38,"h":31.87,"l":31.22,"c":31.53,"v":1935844},{"d":"2010-02-17","o":32.18,"h":32.41,"l":32,"c":32.31,"v":1348026},{"d":"2010-02-18","o":31.77,"h":32.35,"l":31.62,"c":32.2,"v":901367},{"d":"2010-02-19","o":31.68,"h":32.01,"l":31.59,"c":31.79,"v":1069176},{"d":"2010-02-22","o":32.1,"h":32.4,"l":31.84,"c":32.18,"v":1025316},{"d":"2010-02-23","o":31.99,"h":32.41,"l":31.64,"c":31.8,"v":738138},{"d":"2010-02-24","o":31.95,"h":32.54,"l":31.78,"c":32.33,"v":853481},{"d":"2010-02-25","o":31.58,"h":32.09,"l":31.46,"c":32.03,"v":1329565},{"d":"2010-02-26","o":31.95,"h":32.38,"l":31.66,"c":32.14,"v":866667},{"d":"2010-03-01","o":32.04,"h":32.8,"l":32.02,"c":32.76,"v":1116924},{"d":"2010-03-02","o":33.01,"h":33.68,"l":32.94,"c":33.42,"v":2029395},{"d":"2010-03-03","o":33.52,"h":34.13,"l":33.46,"c":33.87,"v":1640894},{"d":"2010-03-04","o":34.16,"h":34.46,"l":33.97,"c":34.21,"v":1000887},{"d":"2010-03-05","o":34.56,"h":34.83,"l":34.45,"c":34.71,"v":1155371},{"d":"2010-03-08","o":34.58,"h":34.62,"l":33.83,"c":33.95,"v":1539847},{"d":"2010-03-09","o":33.61,"h":33.93,"l":33.38,"c":33.7,"v":1303193},{"d":"2010-03-10","o":34.2,"h":34.2,"l":33.68,"c":33.97,"v":1301250},{"d":"2010-03-11","o":34.14,"h":34.48,"l":33.91,"c":34.19,"v":1550257},{"d":"2010-03-12","o":35.04,"h":35.3,"l":34.54,"c":34.82,"v":1786356},{"d":"2010-03-15","o":34.33,"h":34.52,"l":33.86,"c":34.11,"v":1178967},{"d":"2010-03-16","o":34.24,"h":34.63,"l":33.95,"c":34.6,"v":1179106},{"d":"2010-03-17","o":35.16,"h":35.39,"l":35.03,"c":35.16,"v":1767479},{"d":"2010-03-18","o":35.56,"h":35.66,"l":35.19,"c":35.34,"v":1350524},{"d":"2010-03-19","o":35.32,"h":35.53,"l":35.03,"c":35.32,"v":1677259},{"d":"2010-03-22","o":37.74,"h":37.9,"l":37.07,"c":37.42,"v":4138738},{"d":"2010-03-23","o":38.12,"h":38.6,"l":37.9,"c":38.54,"v":3011127},{"d":"2010-03-24","o":38.13,"h":38.69,"l":38.1,"c":38.47,"v":1860614},{"d":"2010-03-25","o":38.85,"h":38.96,"l":38.08,"c":38.09,"v":1133857},{"d":"2010-03-26","o":37.9,"h":38.12,"l":37.34,"c":37.84,"v":1792741},{"d":"2010-03-29","o":37.23,"h":37.86,"l":37.23,"c":37.49,"v":2127110},{"d":"2010-03-30","o":37.46,"h":37.68,"l":37.05,"c":37.21,"v":1031423},{"d":"2010-03-31","o":37.38,"h":37.44,"l":36.99,"c":37.13,"v":1599254},{"d":"2010-04-01","o":37.54,"h":38.07,"l":37.49,"c":37.7,"v":1094577},{"d":"2010-04-05","o":37.72,"h":37.82,"l":37.3,"c":37.59,"v":1203951},{"d":"2010-04-06","o":37.59,"h":37.77,"l":37.38,"c":37.69,"v":1414094},{"d":"2010-04-07","o":37.44,"h":37.51,"l":36.79,"c":37.1,"v":964382},{"d":"2010-04-08","o":36.84,"h":37.1,"l":36.63,"c":37.05,"v":1316796},{"d":"2010-04-09","o":37.73,"h":38.83,"l":37.73,"c":38.74,"v":1618547},{"d":"2010-04-12","o":38.96,"h":39.12,"l":38.75,"c":38.87,"v":1703354},{"d":"2010-04-13","o":39.03,"h":39.07,"l":38.54,"c":38.71,"v":1141352},{"d":"2010-04-14","o":38.91,"h":39.19,"l":38.75,"c":39.19,"v":871942},{"d":"2010-04-15","o":38.91,"h":39.4,"l":38.72,"c":39.32,"v":1498901},{"d":"2010-04-16","o":39.78,"h":40.01,"l":38.68,"c":39.08,"v":1706824},{"d":"2010-04-19","o":38.75,"h":39.32,"l":38.41,"c":38.98,"v":1622572},{"d":"2010-04-20","o":39.91,"h":40.59,"l":39.86,"c":40.31,"v":1667960},{"d":"2010-04-21","o":40.25,"h":40.63,"l":40.14,"c":40.57,"v":1508201},{"d":"2010-04-22","o":39.87,"h":40.61,"l":39.63,"c":40.61,"v":1831188},{"d":"2010-04-23","o":40.86,"h":41.6,"l":40.82,"c":41.6,"v":1274462},{"d":"2010-04-26","o":41.78,"h":42.03,"l":41.2,"c":41.34,"v":1741107},{"d":"2010-04-27","o":39.34,"h":39.41,"l":37.48,"c":37.61,"v":5178489},{"d":"2010-04-28","o":39.01,"h":39.06,"l":37.97,"c":38.58,"v":2935065},{"d":"2010-04-29","o":39.27,"h":40.02,"l":39.2,"c":39.94,"v":2386111},{"d":"2010-04-30","o":40.02,"h":40.58,"l":39.36,"c":39.45,"v":1617992},{"d":"2010-05-03","o":39.86,"h":40.43,"l":39.86,"c":40.29,"v":1079725},{"d":"2010-05-04","o":39.01,"h":39.2,"l":38.41,"c":38.54,"v":2019262},{"d":"2010-05-05","o":36.95,"h":38.04,"l":36.4,"c":37.1,"v":1906696},{"d":"2010-05-06","o":36.33,"h":37.49,"l":32.96,"c":35.64,"v":4041162},{"d":"2010-05-07","o":34.83,"h":35.11,"l":33.56,"c":34.23,"v":4900195},{"d":"2010-05-10","o":36.81,"h":37.28,"l":36.38,"c":37.26,"v":3176299},{"d":"2010-05-11","o":35.81,"h":36.57,"l":35.71,"c":36.13,"v":2893564},{"d":"2010-05-12","o":36.48,"h":37.66,"l":36.43,"c":37.37,"v":2455094},{"d":"2010-05-13","o":37.07,"h":37.42,"l":36.97,"c":37.06,"v":2522412},{"d":"2010-05-14","o":36.46,"h":36.51,"l":34.95,"c":35.44,"v":1419924},{"d":"2010-05-17","o":35.61,"h":36.01,"l":34.68,"c":35.7,"v":1833548},{"d":"2010-05-18","o":36.16,"h":36.21,"l":34.29,"c":34.32,"v":1784274},{"d":"2010-05-19","o":34,"h":34.19,"l":32.72,"c":33.54,"v":2957967},{"d":"2010-05-20","o":32.45,"h":32.71,"l":31.47,"c":32.08,"v":3379364},{"d":"2010-05-21","o":32.43,"h":33.75,"l":31.94,"c":33.52,"v":2383335},{"d":"2010-05-24","o":33.23,"h":34.06,"l":33.04,"c":33.4,"v":2009130},{"d":"2010-05-25","o":31.89,"h":32.67,"l":31.42,"c":32.64,"v":2591951},{"d":"2010-05-26","o":33.47,"h":34.03,"l":32.92,"c":33.21,"v":2070202},{"d":"2010-05-27","o":34.33,"h":35.41,"l":34.3,"c":35.38,"v":1762066},{"d":"2010-05-28","o":34.97,"h":35.53,"l":33.93,"c":34.22,"v":1889901},{"d":"2010-06-01","o":34.5,"h":35.26,"l":33.98,"c":33.99,"v":2940617},{"d":"2010-06-02","o":34.59,"h":35.63,"l":34.42,"c":35.63,"v":2665793},{"d":"2010-06-03","o":36.64,"h":36.86,"l":35.86,"c":36.4,"v":1725839},{"d":"2010-06-04","o":35.36,"h":35.6,"l":33.56,"c":33.93,"v":3582150},{"d":"2010-06-07","o":34.25,"h":34.33,"l":33.16,"c":33.25,"v":1754987},{"d":"2010-06-08","o":33.66,"h":33.81,"l":32.89,"c":33.54,"v":2215526},{"d":"2010-06-09","o":34.06,"h":34.71,"l":33.27,"c":33.47,"v":2167640},{"d":"2010-06-10","o":35.4,"h":35.66,"l":34.72,"c":35.66,"v":1660742},{"d":"2010-06-11","o":35.18,"h":35.74,"l":34.91,"c":35.57,"v":1451987},{"d":"2010-06-14","o":36.43,"h":37.2,"l":36.17,"c":36.24,"v":2296030},{"d":"2010-06-15","o":36.95,"h":37.59,"l":36.64,"c":37.53,"v":1672679},{"d":"2010-06-16","o":36.51,"h":37.26,"l":36.47,"c":36.82,"v":1717234},{"d":"2010-06-17","o":36.84,"h":37,"l":36.15,"c":36.74,"v":1751517},{"d":"2010-06-18","o":36.71,"h":37.27,"l":36.63,"c":37.1,"v":1405350},{"d":"2010-06-21","o":37.78,"h":38.44,"l":37.24,"c":37.55,"v":1413956},{"d":"2010-06-22","o":37.41,"h":37.62,"l":36.15,"c":36.35,"v":1281957},{"d":"2010-06-23","o":36.69,"h":36.9,"l":35.94,"c":36.4,"v":1107485},{"d":"2010-06-24","o":35.97,"h":36.07,"l":35.22,"c":35.53,"v":1157453},{"d":"2010-06-25","o":35.53,"h":35.84,"l":35.01,"c":35.73,"v":2053824},{"d":"2010-06-28","o":35.86,"h":35.94,"l":35.33,"c":35.49,"v":944118},{"d":"2010-06-29","o":34.99,"h":34.99,"l":33.36,"c":33.65,"v":2372092},{"d":"2010-06-30","o":34.66,"h":35.55,"l":34.3,"c":34.47,"v":3044162},{"d":"2010-07-01","o":34.73,"h":34.96,"l":33.39,"c":34.28,"v":2352382},{"d":"2010-07-02","o":35.02,"h":35.1,"l":34,"c":34.25,"v":1457539},{"d":"2010-07-06","o":34.99,"h":35.21,"l":33.74,"c":34.21,"v":1573298},{"d":"2010-07-07","o":34.58,"h":35.78,"l":34.52,"c":35.73,"v":1725284},{"d":"2010-07-08","o":35.77,"h":36.02,"l":35.18,"c":35.95,"v":1339004},{"d":"2010-07-09","o":35.76,"h":36.35,"l":35.67,"c":36.28,"v":1110261},{"d":"2010-07-12","o":36.26,"h":36.42,"l":35.53,"c":35.97,"v":1508062},{"d":"2010-07-13","o":36.97,"h":37.77,"l":36.71,"c":37.53,"v":1024344},{"d":"2010-07-14","o":37.46,"h":38.01,"l":37.08,"c":37.81,"v":1460870},{"d":"2010-07-15","o":37.68,"h":37.77,"l":37.03,"c":37.63,"v":1723202},{"d":"2010-07-16","o":37.2,"h":37.31,"l":36.35,"c":36.46,"v":862226},{"d":"2010-07-19","o":36.66,"h":36.8,"l":36.17,"c":36.64,"v":1014350},{"d":"2010-07-20","o":35.64,"h":37.03,"l":35.59,"c":36.96,"v":1148431},{"d":"2010-07-21","o":37.48,"h":37.95,"l":37.07,"c":37.16,"v":1843264},{"d":"2010-07-22","o":38.17,"h":39.08,"l":38.11,"c":38.98,"v":1391192},{"d":"2010-07-23","o":39.51,"h":39.9,"l":39.06,"c":39.9,"v":2192624},{"d":"2010-07-26","o":40.86,"h":41.98,"l":40.62,"c":41.91,"v":2085470},{"d":"2010-07-27","o":41.97,"h":41.98,"l":40.89,"c":41.33,"v":1722508},{"d":"2010-07-28","o":41.21,"h":41.64,"l":40.9,"c":41.29,"v":1318322},{"d":"2010-07-29","o":41.63,"h":41.84,"l":40.66,"c":41.43,"v":1346221},{"d":"2010-07-30","o":40.91,"h":41.59,"l":40.87,"c":41.38,"v":1300001},{"d":"2010-08-02","o":42.46,"h":43,"l":42.33,"c":42.86,"v":968546},{"d":"2010-08-03","o":42.59,"h":42.59,"l":41.59,"c":41.63,"v":1565803},{"d":"2010-08-04","o":41.87,"h":42.26,"l":41.68,"c":42.18,"v":1040028},{"d":"2010-08-05","o":42.09,"h":42.56,"l":41.9,"c":42.37,"v":926212},{"d":"2010-08-06","o":41.98,"h":42.62,"l":41.74,"c":42.59,"v":1104987},{"d":"2010-08-09","o":42.31,"h":42.81,"l":42.11,"c":42.65,"v":1158286},{"d":"2010-08-10","o":41.57,"h":42.05,"l":41.07,"c":41.82,"v":1956941},{"d":"2010-08-11","o":39.99,"h":40.3,"l":39.39,"c":39.82,"v":1740691},{"d":"2010-08-12","o":39.04,"h":39.85,"l":38.73,"c":39.68,"v":1200342},{"d":"2010-08-13","o":39.16,"h":40.04,"l":39.16,"c":39.49,"v":1274462},{"d":"2010-08-16","o":39.03,"h":40.12,"l":39.03,"c":39.78,"v":1211585},{"d":"2010-08-17","o":40.28,"h":40.84,"l":40.13,"c":40.62,"v":939954},{"d":"2010-08-18","o":40.41,"h":40.7,"l":40.12,"c":40.46,"v":990754},{"d":"2010-08-19","o":40.32,"h":40.37,"l":39.46,"c":39.57,"v":1081252},{"d":"2010-08-20","o":39.03,"h":39.11,"l":38.78,"c":39.03,"v":1065012},{"d":"2010-08-23","o":39.24,"h":39.42,"l":38.65,"c":38.7,"v":1006300},{"d":"2010-08-24","o":37.89,"h":38.32,"l":37.41,"c":37.88,"v":1578156},{"d":"2010-08-25","o":37.18,"h":37.96,"l":37.06,"c":37.81,"v":1423394},{"d":"2010-08-26","o":38.17,"h":38.51,"l":37.97,"c":38.1,"v":1433526},{"d":"2010-08-27","o":39.09,"h":40,"l":38.35,"c":39.91,"v":1737915},{"d":"2010-08-30","o":39.04,"h":39.59,"l":38.77,"c":38.82,"v":1223106},{"d":"2010-08-31","o":38.79,"h":39.59,"l":38.67,"c":39.01,"v":1430473},{"d":"2010-09-01","o":40.31,"h":41.15,"l":40.08,"c":40.89,"v":921493},{"d":"2010-09-02","o":40.9,"h":41.17,"l":40.82,"c":41.11,"v":871803},{"d":"2010-09-03","o":41.67,"h":42.27,"l":41.66,"c":42.16,"v":848068},{"d":"2010-09-07","o":41.38,"h":41.79,"l":41.2,"c":41.28,"v":736889},{"d":"2010-09-08","o":41.93,"h":42.02,"l":41.28,"c":41.38,"v":1697802},{"d":"2010-09-09","o":42.17,"h":42.2,"l":41.35,"c":41.64,"v":1077366},{"d":"2010-09-10","o":42.58,"h":42.64,"l":42.27,"c":42.44,"v":1314436},{"d":"2010-09-13","o":43.26,"h":43.47,"l":43.11,"c":43.36,"v":1056823},{"d":"2010-09-14","o":43.42,"h":44.09,"l":43.29,"c":43.77,"v":1271686},{"d":"2010-09-15","o":43.5,"h":43.96,"l":43.23,"c":43.84,"v":1656994},{"d":"2010-09-16","o":43.78,"h":43.98,"l":43.56,"c":43.95,"v":748826},{"d":"2010-09-17","o":44.01,"h":44.22,"l":43.78,"c":44.16,"v":666240},{"d":"2010-09-20","o":44.38,"h":44.68,"l":44.24,"c":44.51,"v":1696414},{"d":"2010-09-21","o":44.92,"h":45.01,"l":44.06,"c":44.68,"v":1051132},{"d":"2010-09-22","o":44.86,"h":45.29,"l":44.44,"c":44.57,"v":708296},{"d":"2010-09-23","o":44.03,"h":44.5,"l":43.78,"c":44.04,"v":987978},{"d":"2010-09-24","o":45.32,"h":45.86,"l":45.19,"c":45.71,"v":1002552},{"d":"2010-09-27","o":45.62,"h":46.02,"l":45.3,"c":45.6,"v":616133},{"d":"2010-09-28","o":45.64,"h":46.79,"l":45.04,"c":46.69,"v":1676982},{"d":"2010-09-29","o":47,"h":47.18,"l":46.78,"c":47.05,"v":1193819},{"d":"2010-09-30","o":47.31,"h":47.69,"l":46.94,"c":47.07,"v":1400908},{"d":"2010-10-01","o":47.67,"h":47.77,"l":47.04,"c":47.17,"v":1108457},{"d":"2010-10-04","o":46.84,"h":47.13,"l":46.28,"c":46.83,"v":909418},{"d":"2010-10-05","o":46.94,"h":48.1,"l":46.9,"c":47.91,"v":1338032},{"d":"2010-10-06","o":47.7,"h":47.89,"l":47.22,"c":47.64,"v":955222},{"d":"2010-10-07","o":48.29,"h":48.34,"l":47.55,"c":47.87,"v":1303193},{"d":"2010-10-08","o":47.67,"h":49.5,"l":47.66,"c":49.13,"v":1435470},{"d":"2010-10-11","o":48.88,"h":49.31,"l":48.59,"c":49.01,"v":980622},{"d":"2010-10-12","o":49.1,"h":49.62,"l":48.48,"c":49.34,"v":989644},{"d":"2010-10-13","o":49.55,"h":50.43,"l":49.42,"c":49.81,"v":976874},{"d":"2010-10-14","o":50.27,"h":50.45,"l":49.73,"c":50.1,"v":1231017},{"d":"2010-10-15","o":50.15,"h":50.43,"l":49.46,"c":50.01,"v":960357},{"d":"2010-10-18","o":49.28,"h":49.79,"l":49.25,"c":49.68,"v":724814},{"d":"2010-10-19","o":48.89,"h":49.37,"l":47.93,"c":48.28,"v":1656439},{"d":"2010-10-20","o":48.47,"h":50.09,"l":48.44,"c":49.81,"v":821141},{"d":"2010-10-21","o":50.45,"h":50.73,"l":49.88,"c":50.09,"v":1239484},{"d":"2010-10-22","o":50.58,"h":50.58,"l":49.87,"c":50.43,"v":968269},{"d":"2010-10-25","o":50.98,"h":51.53,"l":50.88,"c":51.15,"v":1594396},{"d":"2010-10-26","o":49.57,"h":51.15,"l":49.24,"c":50.65,"v":2493403},{"d":"2010-10-27","o":50.77,"h":51.35,"l":50.35,"c":51,"v":1283484},{"d":"2010-10-28","o":51.51,"h":51.58,"l":50.72,"c":51.22,"v":821002},{"d":"2010-10-29","o":51.12,"h":51.61,"l":51.1,"c":51.37,"v":736334},{"d":"2010-11-01","o":51.44,"h":51.82,"l":50.81,"c":51.12,"v":1031700},{"d":"2010-11-02","o":51.23,"h":52.58,"l":51.23,"c":52.18,"v":1101517},{"d":"2010-11-03","o":51.77,"h":52.64,"l":51.51,"c":52.58,"v":1141214},{"d":"2010-11-04","o":53.65,"h":54.8,"l":53.41,"c":54.76,"v":2375840},{"d":"2010-11-05","o":54.11,"h":55.14,"l":53.94,"c":54.78,"v":2108927},{"d":"2010-11-08","o":53.66,"h":54.81,"l":53.29,"c":54.52,"v":2712152},{"d":"2010-11-09","o":54.92,"h":55.3,"l":54.45,"c":54.72,"v":1765397},{"d":"2010-11-10","o":54.62,"h":54.65,"l":54,"c":54.39,"v":2278957},{"d":"2010-11-11","o":53.31,"h":54.13,"l":53.02,"c":53.96,"v":2201368},{"d":"2010-11-12","o":53.41,"h":53.61,"l":52.03,"c":52.6,"v":2096574},{"d":"2010-11-15","o":53.19,"h":53.6,"l":52.94,"c":53.05,"v":1539986},{"d":"2010-11-16","o":52.48,"h":53,"l":51.56,"c":51.92,"v":1667266},{"d":"2010-11-17","o":52.38,"h":53.02,"l":52.19,"c":52.77,"v":1317906},{"d":"2010-11-18","o":53.45,"h":53.98,"l":53.35,"c":53.7,"v":1297641},{"d":"2010-11-19","o":53.63,"h":53.98,"l":53.46,"c":53.74,"v":1008521},{"d":"2010-11-22","o":54.5,"h":54.76,"l":53.61,"c":54.24,"v":2100460},{"d":"2010-11-23","o":53.21,"h":53.72,"l":52.34,"c":52.69,"v":1680590},{"d":"2010-11-24","o":52.79,"h":54.12,"l":52.79,"c":54.01,"v":1369817},{"d":"2010-11-26","o":52.87,"h":53.91,"l":52.8,"c":53.88,"v":1002691},{"d":"2010-11-29","o":53.11,"h":53.39,"l":52.37,"c":53.31,"v":1572882},{"d":"2010-11-30","o":52.41,"h":53.38,"l":52.1,"c":52.9,"v":5754648},{"d":"2010-12-01","o":53.8,"h":54.68,"l":53.72,"c":54.64,"v":1564276},{"d":"2010-12-02","o":54.83,"h":56.5,"l":54.79,"c":56.45,"v":1512642},{"d":"2010-12-03","o":56.51,"h":57.71,"l":56.36,"c":57.54,"v":904004},{"d":"2010-12-06","o":57.36,"h":57.98,"l":57.3,"c":57.74,"v":645836},{"d":"2010-12-07","o":58.15,"h":58.2,"l":57.05,"c":57.18,"v":1027259},{"d":"2010-12-08","o":56.71,"h":57.33,"l":56.61,"c":57.25,"v":1536238},{"d":"2010-12-09","o":55.6,"h":56.44,"l":55.18,"c":55.87,"v":2749212},{"d":"2010-12-10","o":55.35,"h":55.98,"l":55.24,"c":55.83,"v":1289313},{"d":"2010-12-13","o":55.85,"h":56.76,"l":55.79,"c":56.43,"v":1337199},{"d":"2010-12-14","o":56.34,"h":57.23,"l":56.33,"c":56.72,"v":1184103},{"d":"2010-12-15","o":56.61,"h":56.96,"l":56.42,"c":56.61,"v":907891},{"d":"2010-12-16","o":56.61,"h":57.71,"l":56.3,"c":57.66,"v":1093189},{"d":"2010-12-17","o":57.57,"h":58,"l":56.92,"c":57.8,"v":1114286},{"d":"2010-12-20","o":58.05,"h":58.6,"l":57.7,"c":58.39,"v":868333},{"d":"2010-12-21","o":58.95,"h":59.06,"l":57.93,"c":58.52,"v":1251004},{"d":"2010-12-22","o":58.29,"h":58.6,"l":57.85,"c":58.32,"v":731754},{"d":"2010-12-23","o":58.13,"h":58.85,"l":58.13,"c":58.71,"v":502734},{"d":"2010-12-27","o":57.71,"h":57.76,"l":56.87,"c":57.03,"v":1065290},{"d":"2010-12-28","o":56.66,"h":56.71,"l":55.85,"c":56.11,"v":1175358},{"d":"2010-12-29","o":56.59,"h":57.16,"l":56.43,"c":56.93,"v":495238},{"d":"2010-12-30","o":57.02,"h":57.5,"l":56.64,"c":57.18,"v":630707},{"d":"2010-12-31","o":57.08,"h":57.49,"l":56.82,"c":56.87,"v":461926},{"d":"2011-01-03","o":58.18,"h":59.07,"l":58.06,"c":59.01,"v":1105820},{"d":"2011-01-04","o":59.19,"h":59.21,"l":58.05,"c":58.7,"v":1427836},{"d":"2011-01-05","o":57.34,"h":59.08,"l":57.02,"c":58.84,"v":1234765},{"d":"2011-01-06","o":58.84,"h":58.96,"l":57.93,"c":58.05,"v":1339142},{"d":"2011-01-07","o":57.78,"h":58,"l":57.17,"c":57.64,"v":1221162},{"d":"2011-01-10","o":57.12,"h":58.4,"l":56.84,"c":58.21,"v":1542901},{"d":"2011-01-11","o":59.03,"h":59.29,"l":58.72,"c":59.21,"v":1430750},{"d":"2011-01-12","o":59.79,"h":60.42,"l":59.54,"c":60.18,"v":901228},{"d":"2011-01-13","o":59.9,"h":60.01,"l":58.79,"c":59.15,"v":1020319},{"d":"2011-01-14","o":58.51,"h":59.33,"l":58.44,"c":59.32,"v":791438},{"d":"2011-01-18","o":58.32,"h":59.07,"l":58.16,"c":58.88,"v":1098186},{"d":"2011-01-19","o":58.66,"h":58.8,"l":57.2,"c":57.44,"v":1085832},{"d":"2011-01-20","o":55.94,"h":56.18,"l":55.21,"c":55.84,"v":1766508},{"d":"2011-01-21","o":55.93,"h":56.12,"l":54.66,"c":55.43,"v":1769006},{"d":"2011-01-24","o":55.32,"h":55.94,"l":55.09,"c":55.85,"v":1206033},{"d":"2011-01-25","o":55.7,"h":55.97,"l":55.27,"c":55.97,"v":887487},{"d":"2011-01-26","o":56.94,"h":57.93,"l":56.8,"c":57.81,"v":1278764},{"d":"2011-01-27","o":58.03,"h":58.88,"l":57.82,"c":58.3,"v":1053076},{"d":"2011-01-28","o":57.56,"h":57.66,"l":55.3,"c":55.76,"v":2015931},{"d":"2011-01-31","o":56.61,"h":56.69,"l":55.23,"c":55.33,"v":2422060},{"d":"2011-02-01","o":56.96,"h":57.06,"l":55.08,"c":55.97,"v":4187874},{"d":"2011-02-02","o":54.68,"h":55.2,"l":53.83,"c":53.99,"v":2773640},{"d":"2011-02-03","o":53.9,"h":53.9,"l":52.83,"c":53.59,"v":3321900},{"d":"2011-02-04","o":53.59,"h":53.9,"l":53.22,"c":53.49,"v":2272572},{"d":"2011-02-07","o":53.97,"h":55.09,"l":53.76,"c":54.7,"v":2192762},{"d":"2011-02-08","o":55.07,"h":56.01,"l":54.88,"c":55.97,"v":1732918},{"d":"2011-02-09","o":55.75,"h":55.99,"l":54.94,"c":55.32,"v":1622572},{"d":"2011-02-10","o":54.8,"h":55.55,"l":54.76,"c":55.43,"v":1271824},{"d":"2011-02-11","o":54.8,"h":56.52,"l":54.78,"c":56.2,"v":1404934},{"d":"2011-02-14","o":55.8,"h":56.84,"l":55.79,"c":56.46,"v":1348997},{"d":"2011-02-15","o":56.02,"h":56.12,"l":55.49,"c":55.63,"v":1367041},{"d":"2011-02-16","o":55.84,"h":56.23,"l":55.61,"c":55.84,"v":1270575},{"d":"2011-02-17","o":55.3,"h":55.49,"l":54.55,"c":54.65,"v":1676982},{"d":"2011-02-18","o":54.96,"h":54.96,"l":54.3,"c":54.57,"v":1212418},{"d":"2011-02-22","o":53.7,"h":53.89,"l":52.25,"c":52.56,"v":1772337},{"d":"2011-02-23","o":52.67,"h":52.98,"l":50.94,"c":51.4,"v":2676897},{"d":"2011-02-24","o":52.1,"h":52.44,"l":51.22,"c":51.9,"v":2181381},{"d":"2011-02-25","o":52.85,"h":53.57,"l":52.7,"c":53.53,"v":1506396},{"d":"2011-02-28","o":54.39,"h":54.59,"l":53.44,"c":53.96,"v":1553450},{"d":"2011-03-01","o":54.23,"h":54.31,"l":52.5,"c":52.67,"v":1286121},{"d":"2011-03-02","o":52.74,"h":53.85,"l":52.7,"c":53.64,"v":1172721},{"d":"2011-03-03","o":53.83,"h":54.47,"l":53.83,"c":54.04,"v":1335117},{"d":"2011-03-04","o":54.14,"h":54.21,"l":53.02,"c":53.51,"v":1038224},{"d":"2011-03-07","o":53.39,"h":53.77,"l":52.44,"c":53.23,"v":1955831},{"d":"2011-03-08","o":53.66,"h":54.27,"l":53.37,"c":53.89,"v":1090968},{"d":"2011-03-09","o":54.33,"h":54.5,"l":53.75,"c":54.12,"v":1088331},{"d":"2011-03-10","o":53.41,"h":53.54,"l":52.81,"c":52.93,"v":1107485},{"d":"2011-03-11","o":52.9,"h":52.98,"l":52.31,"c":52.85,"v":1485021},{"d":"2011-03-14","o":52.04,"h":52.54,"l":50.87,"c":51.64,"v":1652414},{"d":"2011-03-15","o":48.66,"h":50.89,"l":48.46,"c":50.48,"v":1710988},{"d":"2011-03-16","o":50.24,"h":50.93,"l":48.96,"c":49.49,"v":2068120},{"d":"2011-03-17","o":51.24,"h":51.63,"l":50.46,"c":50.72,"v":1203396},{"d":"2011-03-18","o":52.44,"h":52.44,"l":51.38,"c":51.64,"v":1490018},{"d":"2011-03-21","o":52.6,"h":52.95,"l":52.44,"c":52.82,"v":928433},{"d":"2011-03-22","o":52.13,"h":52.22,"l":50.96,"c":51.23,"v":1194513},{"d":"2011-03-23","o":51.5,"h":52.07,"l":50.82,"c":51.8,"v":885405},{"d":"2011-03-24","o":52.33,"h":53.21,"l":52.02,"c":52.71,"v":1014767},{"d":"2011-03-25","o":52.1,"h":52.69,"l":51.75,"c":51.82,"v":1752905},{"d":"2011-03-28","o":51.78,"h":52.5,"l":51.74,"c":52.02,"v":1387306},{"d":"2011-03-29","o":52.02,"h":52.69,"l":51.63,"c":52.46,"v":664297},{"d":"2011-03-30","o":53.11,"h":53.36,"l":52.77,"c":52.99,"v":1083750},{"d":"2011-03-31","o":53.09,"h":53.56,"l":52.79,"c":53.48,"v":910250},{"d":"2011-04-01","o":53.52,"h":54,"l":53.35,"c":53.7,"v":1093328},{"d":"2011-04-04","o":54.33,"h":54.41,"l":53.86,"c":54.05,"v":797684},{"d":"2011-04-05","o":53.93,"h":54.73,"l":53.85,"c":54.39,"v":974515},{"d":"2011-04-06","o":54.47,"h":54.52,"l":53.47,"c":53.7,"v":765621},{"d":"2011-04-07","o":53.23,"h":53.48,"l":52.23,"c":52.41,"v":1136356},{"d":"2011-04-08","o":52.84,"h":52.91,"l":51.15,"c":51.47,"v":1348581},{"d":"2011-04-11","o":51.15,"h":51.28,"l":50.74,"c":50.99,"v":1779000},{"d":"2011-04-12","o":50.72,"h":50.73,"l":49.09,"c":49.71,"v":3159504},{"d":"2011-04-13","o":50.98,"h":50.98,"l":49.52,"c":50,"v":1936399},{"d":"2011-04-14","o":50.31,"h":50.55,"l":49.43,"c":50.11,"v":2501037},{"d":"2011-04-15","o":50.27,"h":50.97,"l":49.95,"c":50.74,"v":1435608},{"d":"2011-04-18","o":49.81,"h":49.94,"l":49.02,"c":49.81,"v":1749296},{"d":"2011-04-19","o":51.64,"h":52.33,"l":51.06,"c":52.32,"v":2938396},{"d":"2011-04-20","o":55.54,"h":56.74,"l":55.53,"c":56.3,"v":2961020},{"d":"2011-04-21","o":57.07,"h":57.07,"l":55.76,"c":56.2,"v":1967351},{"d":"2011-04-25","o":56.27,"h":56.27,"l":55.24,"c":55.81,"v":2388193},{"d":"2011-04-26","o":56.53,"h":57.48,"l":56.48,"c":57.1,"v":2359600},{"d":"2011-04-27","o":57.2,"h":57.64,"l":56.65,"c":57.44,"v":1353022},{"d":"2011-04-28","o":57.09,"h":57.39,"l":56.79,"c":57.05,"v":1609247},{"d":"2011-04-29","o":57.85,"h":58.24,"l":57.63,"c":57.73,"v":1239484},{"d":"2011-05-02","o":58.49,"h":58.49,"l":57.31,"c":57.53,"v":1254058},{"d":"2011-05-03","o":57.05,"h":57.32,"l":56.5,"c":56.94,"v":908168},{"d":"2011-05-04","o":57.12,"h":57.53,"l":56.03,"c":56.25,"v":1801208},{"d":"2011-05-05","o":55.39,"h":56.14,"l":54.85,"c":55.24,"v":1921825},{"d":"2011-05-06","o":55.76,"h":56.51,"l":55.29,"c":55.66,"v":1294449},{"d":"2011-05-09","o":55.57,"h":56.09,"l":55.35,"c":55.81,"v":958969},{"d":"2011-05-10","o":56.46,"h":57.15,"l":56.43,"c":57,"v":1389249},{"d":"2011-05-11","o":56.26,"h":56.56,"l":55.46,"c":55.63,"v":901506},{"d":"2011-05-12","o":55.63,"h":55.81,"l":54.86,"c":55.63,"v":1300556},{"d":"2011-05-13","o":55.84,"h":56.07,"l":54.89,"c":55.13,"v":1029480},{"d":"2011-05-16","o":54.76,"h":55.39,"l":54.37,"c":54.39,"v":1346360},{"d":"2011-05-17","o":54.21,"h":54.53,"l":53.6,"c":53.85,"v":1366902},{"d":"2011-05-18","o":54.09,"h":54.53,"l":53.96,"c":54.44,"v":999360},{"d":"2011-05-19","o":54.83,"h":55.12,"l":54.22,"c":54.42,"v":1531658},{"d":"2011-05-20","o":54.29,"h":54.86,"l":53.44,"c":54.28,"v":1269881},{"d":"2011-05-23","o":52.97,"h":53.39,"l":52.58,"c":53.08,"v":1045580},{"d":"2011-05-24","o":53.31,"h":53.49,"l":52.23,"c":52.48,"v":930793},{"d":"2011-05-25","o":52.48,"h":53.75,"l":52.33,"c":53.32,"v":1535822},{"d":"2011-05-26","o":53.41,"h":53.5,"l":52.69,"c":53.28,"v":1192431},{"d":"2011-05-27","o":53.87,"h":54.44,"l":53.8,"c":54.03,"v":801986},{"d":"2011-05-31","o":55.18,"h":55.46,"l":54.78,"c":55.46,"v":1412290},{"d":"2011-06-01","o":54.99,"h":54.99,"l":52.49,"c":52.59,"v":1331092},{"d":"2011-06-02","o":52.9,"h":53.67,"l":52.58,"c":52.78,"v":1960689},{"d":"2011-06-03","o":52.72,"h":53.5,"l":52.36,"c":52.83,"v":1583847},{"d":"2011-06-06","o":52.55,"h":53,"l":52.06,"c":52.38,"v":1153012},{"d":"2011-06-07","o":53.06,"h":53.08,"l":52.29,"c":52.32,"v":1210336},{"d":"2011-06-08","o":52.12,"h":52.37,"l":51.56,"c":51.68,"v":1475583},{"d":"2011-06-09","o":52.31,"h":52.97,"l":52.02,"c":52.36,"v":1548592},{"d":"2011-06-10","o":52.02,"h":52.14,"l":50.58,"c":50.92,"v":1151068},{"d":"2011-06-13","o":50.77,"h":51.3,"l":50,"c":50.47,"v":874024},{"d":"2011-06-14","o":51.66,"h":52.54,"l":51.57,"c":52.09,"v":1376896},{"d":"2011-06-15","o":50.71,"h":51.46,"l":50.44,"c":50.66,"v":990199},{"d":"2011-06-16","o":50.4,"h":51.62,"l":50.4,"c":51.18,"v":1452264},{"d":"2011-06-17","o":51.75,"h":51.91,"l":51.09,"c":51.66,"v":1116507},{"d":"2011-06-20","o":51.18,"h":52.28,"l":51.12,"c":51.98,"v":898452},{"d":"2011-06-21","o":52.44,"h":53.93,"l":52.42,"c":53.76,"v":1178273},{"d":"2011-06-22","o":53.36,"h":54.15,"l":53.34,"c":53.38,"v":1109567},{"d":"2011-06-23","o":52.26,"h":53.9,"l":51.79,"c":53.89,"v":1674900},{"d":"2011-06-24","o":54.09,"h":54.84,"l":53.44,"c":53.68,"v":2297556},{"d":"2011-06-27","o":53.49,"h":55.19,"l":53.23,"c":54.61,"v":2138353},{"d":"2011-06-28","o":54.84,"h":55.87,"l":54.81,"c":55.85,"v":1325124},{"d":"2011-06-29","o":56.01,"h":57.07,"l":55.63,"c":56.24,"v":1780526},{"d":"2011-06-30","o":56.25,"h":57.17,"l":55.94,"c":56.52,"v":1389527},{"d":"2011-07-01","o":56.21,"h":56.97,"l":55.82,"c":56.7,"v":1547898},{"d":"2011-07-05","o":56.85,"h":57.37,"l":56.6,"c":56.97,"v":877632},{"d":"2011-07-06","o":56.39,"h":56.71,"l":55.77,"c":56.19,"v":1761788},{"d":"2011-07-07","o":57.08,"h":57.67,"l":56.92,"c":57.47,"v":1249616},{"d":"2011-07-08","o":52.61,"h":53.8,"l":51.12,"c":51.25,"v":6461140},{"d":"2011-07-11","o":50.28,"h":50.41,"l":49.46,"c":49.65,"v":2648998},{"d":"2011-07-12","o":50,"h":51.37,"l":49.83,"c":50.65,"v":2772808},{"d":"2011-07-13","o":51.05,"h":51.59,"l":50.63,"c":50.9,"v":1600086},{"d":"2011-07-14","o":51.31,"h":51.62,"l":50.01,"c":50.34,"v":1573714},{"d":"2011-07-15","o":50.31,"h":50.57,"l":49.69,"c":50.01,"v":1101239},{"d":"2011-07-18","o":49.03,"h":49.68,"l":49.03,"c":49.6,"v":1568440},{"d":"2011-07-19","o":49.88,"h":50.31,"l":49.29,"c":49.94,"v":980067},{"d":"2011-07-20","o":50.58,"h":50.71,"l":49.93,"c":50.29,"v":1607720},{"d":"2011-07-21","o":50.17,"h":50.27,"l":47.99,"c":49.14,"v":3071366},{"d":"2011-07-22","o":49.89,"h":49.95,"l":49.07,"c":49.79,"v":1440744},{"d":"2011-07-25","o":49.78,"h":49.87,"l":49.17,"c":49.25,"v":1609941},{"d":"2011-07-26","o":49.15,"h":49.18,"l":47.61,"c":48.11,"v":1803706},{"d":"2011-07-27","o":48.41,"h":48.42,"l":47.36,"c":47.77,"v":3329257},{"d":"2011-07-28","o":47.36,"h":48.13,"l":47.28,"c":47.74,"v":2380836},{"d":"2011-07-29","o":47.11,"h":48.03,"l":46.43,"c":47.67,"v":1717234},{"d":"2011-08-01","o":48.04,"h":48.67,"l":46.46,"c":46.93,"v":1665045},{"d":"2011-08-02","o":45.09,"h":45.99,"l":44.21,"c":44.21,"v":1890595},{"d":"2011-08-03","o":44.5,"h":45.01,"l":42.84,"c":44.24,"v":2243563},{"d":"2011-08-04","o":42.34,"h":42.69,"l":40.51,"c":40.55,"v":3529545},{"d":"2011-08-05","o":41.92,"h":41.92,"l":38.87,"c":40.22,"v":3636560},{"d":"2011-08-08","o":37.02,"h":38.55,"l":35.89,"c":36.14,"v":3259579},{"d":"2011-08-09","o":38.87,"h":39.72,"l":37.02,"c":39.71,"v":2438577},{"d":"2011-08-10","o":38.54,"h":39.01,"l":37.19,"c":37.22,"v":1725562},{"d":"2011-08-11","o":37.49,"h":39.99,"l":37.41,"c":39.39,"v":1498346},{"d":"2011-08-12","o":39.21,"h":40.4,"l":39.03,"c":40.07,"v":1634925},{"d":"2011-08-15","o":40.86,"h":41.24,"l":40.07,"c":40.47,"v":1343723},{"d":"2011-08-16","o":39.52,"h":40.01,"l":38.67,"c":38.93,"v":1804400},{"d":"2011-08-17","o":39.71,"h":40.18,"l":38.64,"c":39.26,"v":1516390},{"d":"2011-08-18","o":37.68,"h":37.78,"l":36.02,"c":36.45,"v":1858810},{"d":"2011-08-19","o":35.68,"h":36.77,"l":35.02,"c":35.24,"v":1440466},{"d":"2011-08-22","o":36.43,"h":36.66,"l":34.99,"c":35.25,"v":1585374},{"d":"2011-08-23","o":35.78,"h":36.99,"l":35.26,"c":36.98,"v":1331231},{"d":"2011-08-24","o":37.28,"h":38.72,"l":36.7,"c":38.62,"v":1956802},{"d":"2011-08-25","o":38.6,"h":38.99,"l":36.9,"c":37.07,"v":1427419},{"d":"2011-08-26","o":36.69,"h":38.28,"l":36.3,"c":37.9,"v":1053770},{"d":"2011-08-29","o":38.28,"h":39.42,"l":38.28,"c":39.39,"v":1845901},{"d":"2011-08-30","o":38.89,"h":39.78,"l":38.53,"c":39.47,"v":1558308},{"d":"2011-08-31","o":40.13,"h":40.93,"l":39.63,"c":40.22,"v":1377035},{"d":"2011-09-01","o":40.06,"h":40.85,"l":39.6,"c":39.63,"v":1807731},{"d":"2011-09-02","o":38.47,"h":38.98,"l":38,"c":38.46,"v":1300556},{"d":"2011-09-06","o":36.41,"h":37.54,"l":36.09,"c":37.17,"v":2144876},{"d":"2011-09-07","o":38.15,"h":39.29,"l":37.95,"c":39.22,"v":1504037},{"d":"2011-09-08","o":38.01,"h":38.78,"l":37.64,"c":37.85,"v":1855201},{"d":"2011-09-09","o":36.89,"h":37.52,"l":36.07,"c":36.4,"v":1850482},{"d":"2011-09-12","o":34.91,"h":35.89,"l":34.81,"c":35.82,"v":2203728},{"d":"2011-09-13","o":36.17,"h":36.66,"l":35.49,"c":36.38,"v":2549478},{"d":"2011-09-14","o":36.55,"h":37.9,"l":35.87,"c":37.33,"v":1439356},{"d":"2011-09-15","o":38.13,"h":38.8,"l":37.74,"c":38.57,"v":1493072},{"d":"2011-09-16","o":38.47,"h":38.76,"l":37.85,"c":38.53,"v":1185491},{"d":"2011-09-19","o":37.31,"h":38.05,"l":37.09,"c":37.84,"v":1314852},{"d":"2011-09-20","o":38.36,"h":38.77,"l":37.74,"c":37.82,"v":1545260},{"d":"2011-09-21","o":37.67,"h":37.72,"l":35.44,"c":35.44,"v":1455318},{"d":"2011-09-22","o":34.29,"h":34.79,"l":33.74,"c":34.38,"v":2117949},{"d":"2011-09-23","o":33.08,"h":34.7,"l":33.08,"c":34.37,"v":1469198},{"d":"2011-09-26","o":34.46,"h":35.63,"l":33.68,"c":35.43,"v":1170223},{"d":"2011-09-27","o":36.49,"h":37.85,"l":36.33,"c":36.69,"v":1742495},{"d":"2011-09-28","o":36.8,"h":37.14,"l":34.82,"c":34.94,"v":1891844},{"d":"2011-09-29","o":36.12,"h":36.74,"l":35.19,"c":36.16,"v":1702243},{"d":"2011-09-30","o":35.14,"h":35.82,"l":34.6,"c":34.94,"v":1350524},{"d":"2011-10-03","o":34.21,"h":35.27,"l":33.16,"c":33.24,"v":1465312},{"d":"2011-10-04","o":32.46,"h":35.63,"l":31.97,"c":35.62,"v":2351411},{"d":"2011-10-05","o":35.35,"h":36.01,"l":34.63,"c":35.86,"v":2376534},{"d":"2011-10-06","o":35.97,"h":37.36,"l":35.73,"c":37.26,"v":1518056},{"d":"2011-10-07","o":37.62,"h":38.23,"l":36.51,"c":36.94,"v":1093466},{"d":"2011-10-10","o":38.11,"h":39.13,"l":38.08,"c":39.12,"v":864446},{"d":"2011-10-11","o":38.86,"h":40.15,"l":38.85,"c":39.92,"v":1877548},{"d":"2011-10-12","o":40.64,"h":40.81,"l":39.8,"c":40.1,"v":1268632},{"d":"2011-10-13","o":40.5,"h":40.67,"l":39.55,"c":40.46,"v":1341502},{"d":"2011-10-14","o":41.13,"h":41.34,"l":40.37,"c":41.02,"v":436804},{"d":"2011-10-17","o":40.73,"h":40.96,"l":40.25,"c":40.44,"v":649445},{"d":"2011-10-18","o":40.86,"h":42.13,"l":40.17,"c":41.86,"v":1313048},{"d":"2011-10-19","o":40.19,"h":40.45,"l":39.49,"c":39.77,"v":1926405},{"d":"2011-10-20","o":39.61,"h":39.63,"l":38.04,"c":39.45,"v":1795656},{"d":"2011-10-21","o":39.85,"h":40.69,"l":39.62,"c":40.33,"v":1323874},{"d":"2011-10-24","o":40.87,"h":42.56,"l":40.73,"c":42.53,"v":1200620},{"d":"2011-10-25","o":41.28,"h":41.31,"l":39.42,"c":40.17,"v":2377922},{"d":"2011-10-26","o":40.81,"h":41.35,"l":40.05,"c":41,"v":1946670},{"d":"2011-10-27","o":43.06,"h":43.24,"l":42.51,"c":42.79,"v":1410347},{"d":"2011-10-28","o":42.91,"h":43.57,"l":42.74,"c":43.36,"v":1336783},{"d":"2011-10-31","o":42.29,"h":42.55,"l":41.56,"c":41.62,"v":1302222},{"d":"2011-11-01","o":39.04,"h":40.01,"l":38.86,"c":39.37,"v":1415066},{"d":"2011-11-02","o":39.69,"h":40.53,"l":39.05,"c":40.09,"v":1323319},{"d":"2011-11-03","o":40.61,"h":41.86,"l":40.1,"c":41.63,"v":1160923},{"d":"2011-11-04","o":40.76,"h":41.06,"l":40.08,"c":40.74,"v":1131775},{"d":"2011-11-07","o":40.32,"h":40.6,"l":39.55,"c":40.48,"v":938149},{"d":"2011-11-08","o":40.53,"h":40.85,"l":39.76,"c":40.72,"v":904698},{"d":"2011-11-09","o":39.05,"h":39.47,"l":38.6,"c":38.88,"v":1473917},{"d":"2011-11-10","o":39.65,"h":39.87,"l":39.05,"c":39.42,"v":1031562},{"d":"2011-11-11","o":40.13,"h":40.9,"l":40.07,"c":40.42,"v":528689},{"d":"2011-11-14","o":40.4,"h":40.79,"l":39.86,"c":40.24,"v":640562},{"d":"2011-11-15","o":39.21,"h":40.18,"l":38.89,"c":39.11,"v":2618046},{"d":"2011-11-16","o":38.86,"h":39.04,"l":38.06,"c":38.11,"v":1294032},{"d":"2011-11-17","o":38.74,"h":38.74,"l":37.38,"c":37.55,"v":1590926},{"d":"2011-11-18","o":37.62,"h":37.66,"l":36.63,"c":36.72,"v":948004},{"d":"2011-11-21","o":35.73,"h":36.24,"l":35.53,"c":35.96,"v":846680},{"d":"2011-11-22","o":35.8,"h":35.97,"l":35.3,"c":35.4,"v":790327},{"d":"2011-11-23","o":35.24,"h":35.44,"l":34.76,"c":34.86,"v":760346},{"d":"2011-11-25","o":34.41,"h":34.86,"l":34.34,"c":34.4,"v":418482},{"d":"2011-11-28","o":35.99,"h":36.46,"l":35.61,"c":36.07,"v":836270},{"d":"2011-11-29","o":36.33,"h":36.76,"l":35.8,"c":35.96,"v":664297},{"d":"2011-11-30","o":37.5,"h":38.56,"l":37.49,"c":38.39,"v":1050994},{"d":"2011-12-01","o":38.44,"h":38.85,"l":37.68,"c":37.87,"v":724397},{"d":"2011-12-02","o":39.28,"h":39.61,"l":38.95,"c":39.01,"v":1207144},{"d":"2011-12-05","o":39.96,"h":40.46,"l":39.64,"c":39.91,"v":1009770},{"d":"2011-12-06","o":39.7,"h":40.12,"l":39.37,"c":39.78,"v":604890},{"d":"2011-12-07","o":39,"h":39.94,"l":38.85,"c":39.73,"v":689558},{"d":"2011-12-08","o":38.92,"h":39.24,"l":38.09,"c":38.21,"v":800737},{"d":"2011-12-09","o":38.95,"h":39.5,"l":38.78,"c":39,"v":1134829},{"d":"2011-12-12","o":38.08,"h":38.18,"l":37.14,"c":37.73,"v":976042},{"d":"2011-12-13","o":38.05,"h":38.25,"l":35.86,"c":36.22,"v":909001},{"d":"2011-12-14","o":36.23,"h":36.38,"l":35.33,"c":35.48,"v":966742},{"d":"2011-12-15","o":35.89,"h":36.03,"l":35.46,"c":35.58,"v":884156},{"d":"2011-12-16","o":35.91,"h":36.09,"l":35.17,"c":35.34,"v":883878},{"d":"2011-12-19","o":35.66,"h":35.77,"l":34.55,"c":34.75,"v":1016571},{"d":"2011-12-20","o":36.47,"h":37.28,"l":36.37,"c":37.11,"v":1390360},{"d":"2011-12-21","o":37.25,"h":37.85,"l":36.79,"c":37.71,"v":958553},{"d":"2011-12-22","o":37.72,"h":38.08,"l":37.49,"c":37.77,"v":794908},{"d":"2011-12-23","o":37.95,"h":38.39,"l":37.8,"c":38.29,"v":283985},{"d":"2011-12-27","o":38.21,"h":38.28,"l":38.01,"c":38.07,"v":318824},{"d":"2011-12-28","o":37.74,"h":37.93,"l":37.39,"c":37.49,"v":524664},{"d":"2011-12-29","o":37.87,"h":38.42,"l":37.78,"c":38.17,"v":333120},{"d":"2011-12-30","o":38.59,"h":39.21,"l":38.52,"c":38.54,"v":782138},{"d":"2012-01-03","o":40.1,"h":40.55,"l":39.7,"c":39.81,"v":967714},{"d":"2012-01-04","o":40.12,"h":40.48,"l":39.83,"c":40.01,"v":1185630},{"d":"2012-01-05","o":39.7,"h":40.59,"l":39.57,"c":40.54,"v":675678},{"d":"2012-01-06","o":40.6,"h":40.88,"l":40.35,"c":40.7,"v":643477},{"d":"2012-01-09","o":40.98,"h":41.07,"l":40.49,"c":40.61,"v":673319},{"d":"2012-01-10","o":41.56,"h":42.51,"l":41.52,"c":42.36,"v":984647},{"d":"2012-01-11","o":42.38,"h":42.38,"l":41.77,"c":42.14,"v":720233},{"d":"2012-01-12","o":42.49,"h":42.54,"l":41.51,"c":42.23,"v":809343},{"d":"2012-01-13","o":41.87,"h":42.09,"l":41.19,"c":41.96,"v":549926},{"d":"2012-01-17","o":43.42,"h":44.09,"l":42.58,"c":42.69,"v":1070703},{"d":"2012-01-18","o":43.4,"h":44.38,"l":43.3,"c":44.29,"v":1167863},{"d":"2012-01-19","o":44.57,"h":44.71,"l":44,"c":44.33,"v":977430},{"d":"2012-01-20","o":44.35,"h":45.26,"l":44.34,"c":45.25,"v":922604},{"d":"2012-01-23","o":45.12,"h":46.4,"l":45.12,"c":45.99,"v":1121504},{"d":"2012-01-24","o":44.81,"h":45.91,"l":44.76,"c":45.85,"v":725369},{"d":"2012-01-25","o":44.99,"h":46.01,"l":44.92,"c":45.96,"v":917190},{"d":"2012-01-26","o":46.49,"h":46.82,"l":45.83,"c":46.05,"v":772144},{"d":"2012-01-27","o":45.6,"h":46.02,"l":45.5,"c":45.72,"v":399883},{"d":"2012-01-30","o":44.85,"h":45.99,"l":44.78,"c":45.88,"v":642366},{"d":"2012-01-31","o":46.47,"h":46.76,"l":45.28,"c":45.45,"v":1372038},{"d":"2012-02-01","o":47.2,"h":47.55,"l":45.76,"c":46.77,"v":2224825},{"d":"2012-02-02","o":46.72,"h":46.72,"l":45.59,"c":46.36,"v":2222049},{"d":"2012-02-03","o":46.79,"h":48.05,"l":46.69,"c":47.64,"v":1639783},{"d":"2012-02-06","o":47.2,"h":47.8,"l":47.2,"c":47.39,"v":809898},{"d":"2012-02-07","o":47.28,"h":47.33,"l":46.69,"c":46.97,"v":1251837},{"d":"2012-02-08","o":47,"h":47.56,"l":46.97,"c":47.31,"v":841822},{"d":"2012-02-09","o":47.05,"h":47.54,"l":46.96,"c":47.49,"v":1207699},{"d":"2012-02-10","o":46.42,"h":47.13,"l":46.23,"c":47.13,"v":1202980},{"d":"2012-02-13","o":47.54,"h":47.64,"l":46.79,"c":47.01,"v":1128722},{"d":"2012-02-14","o":46.64,"h":47.07,"l":46.64,"c":47,"v":1092495},{"d":"2012-02-15","o":47.58,"h":47.81,"l":46.96,"c":47.05,"v":967991},{"d":"2012-02-16","o":46.79,"h":48.83,"l":46.79,"c":48.54,"v":791438},{"d":"2012-02-17","o":49.13,"h":49.22,"l":48.39,"c":48.77,"v":1082779},{"d":"2012-02-21","o":49.68,"h":49.86,"l":48.84,"c":48.95,"v":1567191},{"d":"2012-02-22","o":48.67,"h":48.72,"l":48.25,"c":48.27,"v":827109},{"d":"2012-02-23","o":47.77,"h":48.31,"l":47.35,"c":48.08,"v":816005},{"d":"2012-02-24","o":48.96,"h":49.69,"l":48.77,"c":49.14,"v":845292},{"d":"2012-02-27","o":48.24,"h":48.8,"l":47.58,"c":48.69,"v":852371},{"d":"2012-02-28","o":48.55,"h":48.94,"l":48.08,"c":48.34,"v":594064},{"d":"2012-02-29","o":48.69,"h":49.01,"l":47.93,"c":47.98,"v":525219},{"d":"2012-03-01","o":48.02,"h":49.37,"l":47.98,"c":49.01,"v":868888},{"d":"2012-03-02","o":49.16,"h":49.52,"l":48.54,"c":48.85,"v":777835},{"d":"2012-03-05","o":48.36,"h":48.46,"l":47.67,"c":47.74,"v":977152},{"d":"2012-03-06","o":45.99,"h":46.25,"l":45.63,"c":46.07,"v":951474},{"d":"2012-03-07","o":46.13,"h":46.53,"l":45.84,"c":45.96,"v":716208},{"d":"2012-03-08","o":46.9,"h":47.56,"l":46.84,"c":47.18,"v":744801},{"d":"2012-03-09","o":47.02,"h":47.9,"l":46.96,"c":47.64,"v":873330},{"d":"2012-03-12","o":47.75,"h":47.82,"l":47.09,"c":47.2,"v":909140},{"d":"2012-03-13","o":47.96,"h":49.22,"l":47.91,"c":49.17,"v":1108318},{"d":"2012-03-14","o":49.55,"h":49.67,"l":49.12,"c":49.39,"v":512866},{"d":"2012-03-15","o":49.29,"h":49.76,"l":49.07,"c":49.75,"v":779084},{"d":"2012-03-16","o":50.01,"h":50.15,"l":49.54,"c":49.63,"v":403769},{"d":"2012-03-19","o":49.5,"h":49.9,"l":49.14,"c":49.65,"v":500790},{"d":"2012-03-20","o":47.9,"h":48.29,"l":47.19,"c":48.05,"v":1419785},{"d":"2012-03-21","o":48.13,"h":48.27,"l":47.69,"c":47.74,"v":958830},{"d":"2012-03-22","o":47.3,"h":47.69,"l":47.16,"c":47.59,"v":897203},{"d":"2012-03-23","o":47.41,"h":47.95,"l":46.99,"c":47.9,"v":453321},{"d":"2012-03-26","o":48.49,"h":48.98,"l":48.21,"c":48.6,"v":716347},{"d":"2012-03-27","o":48.72,"h":48.91,"l":48.39,"c":48.41,"v":437220},{"d":"2012-03-28","o":48.61,"h":48.7,"l":47.13,"c":47.63,"v":589761},{"d":"2012-03-29","o":47.26,"h":47.67,"l":46.86,"c":47.57,"v":430002},{"d":"2012-03-30","o":48.41,"h":48.53,"l":47.74,"c":48.31,"v":1197983},{"d":"2012-04-02","o":48.56,"h":49.54,"l":48.47,"c":49.45,"v":961190},{"d":"2012-04-03","o":49.71,"h":50.05,"l":49.01,"c":49.26,"v":790327},{"d":"2012-04-04","o":48.22,"h":48.35,"l":47.51,"c":47.9,"v":895399},{"d":"2012-04-05","o":47.66,"h":48.03,"l":47.42,"c":47.95,"v":565749},{"d":"2012-04-09","o":46.85,"h":46.87,"l":46.23,"c":46.62,"v":577547},{"d":"2012-04-10","o":46.35,"h":46.74,"l":45.56,"c":45.63,"v":1416870},{"d":"2012-04-11","o":46.47,"h":46.5,"l":45.89,"c":46.02,"v":693306},{"d":"2012-04-12","o":46.46,"h":46.96,"l":46.22,"c":46.7,"v":723842},{"d":"2012-04-13","o":46.21,"h":46.63,"l":45.76,"c":45.86,"v":819059},{"d":"2012-04-16","o":46.29,"h":46.61,"l":45.74,"c":46.19,"v":547150},{"d":"2012-04-17","o":46.92,"h":47.35,"l":46.71,"c":47.13,"v":825444},{"d":"2012-04-18","o":46.77,"h":47.07,"l":46.63,"c":46.85,"v":474141},{"d":"2012-04-19","o":47.39,"h":47.51,"l":46.35,"c":46.5,"v":1027953},{"d":"2012-04-20","o":47.5,"h":47.71,"l":47.16,"c":47.39,"v":1663657},{"d":"2012-04-23","o":45.99,"h":46.1,"l":45.32,"c":45.84,"v":1440883},{"d":"2012-04-24","o":45.84,"h":45.98,"l":45.39,"c":45.8,"v":873330},{"d":"2012-04-25","o":46.92,"h":47.23,"l":46.43,"c":47.03,"v":929405},{"d":"2012-04-26","o":47.35,"h":47.98,"l":47.04,"c":47.81,"v":836131},{"d":"2012-04-27","o":48.53,"h":48.67,"l":46.74,"c":47.05,"v":1796766},{"d":"2012-04-30","o":46.76,"h":46.9,"l":45.06,"c":45.2,"v":1280708},{"d":"2012-05-01","o":45.22,"h":46.28,"l":45.17,"c":46.02,"v":1063902},{"d":"2012-05-02","o":46.1,"h":46.35,"l":45.86,"c":46.06,"v":1189655},{"d":"2012-05-03","o":46.3,"h":46.3,"l":44.77,"c":44.86,"v":1168696},{"d":"2012-05-04","o":44.29,"h":44.41,"l":43.29,"c":43.42,"v":1246146},{"d":"2012-05-07","o":43.29,"h":43.82,"l":43.23,"c":43.72,"v":826554},{"d":"2012-05-08","o":43.34,"h":44.03,"l":43.02,"c":43.89,"v":1383836},{"d":"2012-05-09","o":42.86,"h":43.9,"l":42.82,"c":43.15,"v":1089996},{"d":"2012-05-10","o":43.48,"h":43.7,"l":43.01,"c":43.11,"v":756738},{"d":"2012-05-11","o":42.85,"h":43.96,"l":42.82,"c":42.9,"v":813368},{"d":"2012-05-14","o":42.36,"h":43.01,"l":42.22,"c":42.67,"v":718984},{"d":"2012-05-15","o":42.18,"h":42.84,"l":42.02,"c":42.14,"v":1022678},{"d":"2012-05-16","o":42.16,"h":42.69,"l":41.79,"c":41.79,"v":679842},{"d":"2012-05-17","o":41.79,"h":41.92,"l":40.89,"c":40.94,"v":848068},{"d":"2012-05-18","o":40.65,"h":40.84,"l":39.63,"c":39.78,"v":1323458},{"d":"2012-05-21","o":40.14,"h":40.69,"l":40.06,"c":40.35,"v":1319710},{"d":"2012-05-22","o":41.06,"h":41.64,"l":40.79,"c":41.22,"v":1450182},{"d":"2012-05-23","o":40.82,"h":41.69,"l":40.75,"c":41.58,"v":935512},{"d":"2012-05-24","o":41.71,"h":41.73,"l":41.05,"c":41.36,"v":437081},{"d":"2012-05-25","o":41.07,"h":41.48,"l":40.99,"c":41.18,"v":1064457},{"d":"2012-05-29","o":42.92,"h":43.02,"l":42.11,"c":42.65,"v":1481690},{"d":"2012-05-30","o":41.95,"h":41.95,"l":41.38,"c":41.4,"v":874995},{"d":"2012-05-31","o":41.57,"h":41.82,"l":40.99,"c":41.65,"v":1678092},{"d":"2012-06-01","o":40.53,"h":40.68,"l":39.49,"c":39.49,"v":958414},{"d":"2012-06-04","o":39.78,"h":39.81,"l":38.87,"c":39.57,"v":1290146},{"d":"2012-06-05","o":39.06,"h":39.81,"l":39.06,"c":39.72,"v":648890},{"d":"2012-06-06","o":40.18,"h":41.3,"l":40.06,"c":40.99,"v":996306},{"d":"2012-06-07","o":41.77,"h":42.05,"l":40.91,"c":41.02,"v":845014},{"d":"2012-06-08","o":40.37,"h":41.33,"l":40.17,"c":41.25,"v":722176},{"d":"2012-06-11","o":41.66,"h":41.75,"l":39.37,"c":39.42,"v":2255084},{"d":"2012-06-12","o":39.5,"h":39.76,"l":38.8,"c":39.22,"v":2585844},{"d":"2012-06-13","o":38.34,"h":38.88,"l":37.73,"c":37.86,"v":1864778},{"d":"2012-06-14","o":37.63,"h":37.92,"l":37.26,"c":37.62,"v":1362877},{"d":"2012-06-15","o":37.96,"h":38.29,"l":37.84,"c":38.02,"v":1375230},{"d":"2012-06-18","o":37.9,"h":38.63,"l":37.85,"c":38.4,"v":1219219},{"d":"2012-06-19","o":39.29,"h":40.2,"l":39.16,"c":39.78,"v":1460731},{"d":"2012-06-20","o":40.43,"h":40.66,"l":39.91,"c":40.05,"v":1485854},{"d":"2012-06-21","o":40.32,"h":40.53,"l":39.19,"c":39.23,"v":1378145},{"d":"2012-06-22","o":39.57,"h":39.67,"l":38.57,"c":38.87,"v":8955654},{"d":"2012-06-25","o":38.15,"h":38.18,"l":37.51,"c":37.63,"v":1145655},{"d":"2012-06-26","o":37.63,"h":37.73,"l":36.97,"c":37.38,"v":1365792},{"d":"2012-06-27","o":37.53,"h":37.93,"l":37.37,"c":37.84,"v":825027},{"d":"2012-06-28","o":37.28,"h":38.05,"l":37.26,"c":37.94,"v":1185352},{"d":"2012-06-29","o":39.3,"h":39.52,"l":38.62,"c":39.38,"v":1337754},{"d":"2012-07-02","o":39.58,"h":39.68,"l":38.92,"c":39.34,"v":1042804},{"d":"2012-07-03","o":39.39,"h":40.72,"l":39.38,"c":40.66,"v":885405},{"d":"2012-07-05","o":40.53,"h":41.12,"l":40.38,"c":40.41,"v":1411735},{"d":"2012-07-06","o":39.87,"h":39.98,"l":39.09,"c":39.34,"v":1350524},{"d":"2012-07-09","o":38.9,"h":39.13,"l":38.71,"c":38.96,"v":749381},{"d":"2012-07-10","o":39.61,"h":39.75,"l":38.44,"c":38.71,"v":739110},{"d":"2012-07-11","o":38.64,"h":39.19,"l":38.37,"c":38.62,"v":951196},{"d":"2012-07-12","o":38.22,"h":38.38,"l":37.59,"c":38.15,"v":632928},{"d":"2012-07-13","o":38,"h":39,"l":38,"c":38.93,"v":507453},{"d":"2012-07-16","o":38.79,"h":38.8,"l":38.4,"c":38.52,"v":674013},{"d":"2012-07-17","o":38.83,"h":39.24,"l":38.5,"c":39.23,"v":729394},{"d":"2012-07-18","o":38.83,"h":40.34,"l":38.8,"c":40.27,"v":1650054},{"d":"2012-07-19","o":40.64,"h":40.98,"l":40.22,"c":40.81,"v":1413956},{"d":"2012-07-20","o":39.55,"h":40.55,"l":39.52,"c":39.97,"v":1777056},{"d":"2012-07-23","o":39.07,"h":39.4,"l":38.43,"c":39.09,"v":1102766},{"d":"2012-07-24","o":38.83,"h":38.88,"l":37.2,"c":37.42,"v":1654080},{"d":"2012-07-25","o":37.82,"h":37.88,"l":37.25,"c":37.41,"v":1402713},{"d":"2012-07-26","o":38.26,"h":38.85,"l":38.08,"c":38.67,"v":1258361},{"d":"2012-07-27","o":39.07,"h":40.72,"l":39.06,"c":40.4,"v":1167030},{"d":"2012-07-30","o":40.61,"h":41.3,"l":40.48,"c":40.63,"v":1764564},{"d":"2012-07-31","o":40.67,"h":41.25,"l":40.61,"c":40.76,"v":898452},{"d":"2012-08-01","o":41.02,"h":41.11,"l":39.8,"c":39.87,"v":816283},{"d":"2012-08-02","o":39.8,"h":40.32,"l":38.54,"c":39.11,"v":986452},{"d":"2012-08-03","o":40.12,"h":40.79,"l":40.07,"c":40.76,"v":552008},{"d":"2012-08-06","o":41.28,"h":41.52,"l":40.97,"c":41.28,"v":510784},{"d":"2012-08-07","o":41.77,"h":42.86,"l":41.76,"c":42.3,"v":1011574},{"d":"2012-08-08","o":42.23,"h":42.66,"l":42.1,"c":42.5,"v":567970},{"d":"2012-08-09","o":42.77,"h":43.23,"l":42.64,"c":43.12,"v":636537},{"d":"2012-08-10","o":42.84,"h":43.47,"l":42.84,"c":43.42,"v":756460},{"d":"2012-08-13","o":43.34,"h":43.4,"l":42.98,"c":43.39,"v":531465},{"d":"2012-08-14","o":43.39,"h":43.57,"l":43.09,"c":43.26,"v":596285},{"d":"2012-08-15","o":43.26,"h":43.68,"l":43.22,"c":43.57,"v":394608},{"d":"2012-08-16","o":43.52,"h":44.81,"l":43.48,"c":44.49,"v":589484},{"d":"2012-08-17","o":44.71,"h":45.07,"l":44.63,"c":45.04,"v":550203},{"d":"2012-08-20","o":44.19,"h":44.31,"l":43.75,"c":44.14,"v":675123},{"d":"2012-08-21","o":44.25,"h":44.4,"l":43.8,"c":43.88,"v":430974},{"d":"2012-08-22","o":43.61,"h":44.12,"l":43.49,"c":44.03,"v":567970},{"d":"2012-08-23","o":43.99,"h":44.15,"l":43.55,"c":43.73,"v":437081},{"d":"2012-08-24","o":43.7,"h":43.85,"l":43.37,"c":43.67,"v":476223},{"d":"2012-08-27","o":43.7,"h":43.73,"l":43.21,"c":43.29,"v":549370},{"d":"2012-08-28","o":43.39,"h":43.65,"l":43.14,"c":43.16,"v":544374},{"d":"2012-08-29","o":43.27,"h":43.47,"l":42.99,"c":43.05,"v":1006855},{"d":"2012-08-30","o":42.91,"h":43.03,"l":42.29,"c":42.38,"v":920244},{"d":"2012-08-31","o":42.98,"h":43,"l":42.28,"c":42.72,"v":1358297},{"d":"2012-09-04","o":42.62,"h":42.65,"l":41.78,"c":42.23,"v":590178},{"d":"2012-09-05","o":42.3,"h":42.39,"l":42.05,"c":42.15,"v":390583},{"d":"2012-09-06","o":42.62,"h":43.57,"l":42.62,"c":43.39,"v":696082},{"d":"2012-09-07","o":44.11,"h":45.13,"l":43.93,"c":44.87,"v":614329},{"d":"2012-09-10","o":44.55,"h":44.91,"l":44.55,"c":44.65,"v":479276},{"d":"2012-09-11","o":44.67,"h":45.19,"l":44.67,"c":44.99,"v":325625},{"d":"2012-09-12","o":45.94,"h":46.2,"l":45.14,"c":45.38,"v":632234},{"d":"2012-09-13","o":45.01,"h":45.97,"l":44.7,"c":45.48,"v":701634},{"d":"2012-09-14","o":47,"h":47.94,"l":46.88,"c":47.86,"v":1580932},{"d":"2012-09-17","o":47.79,"h":48.01,"l":47.1,"c":47.26,"v":968130},{"d":"2012-09-18","o":47.09,"h":47.13,"l":46.61,"c":46.74,"v":361574},{"d":"2012-09-19","o":46.84,"h":47.39,"l":46.71,"c":47.15,"v":471920},{"d":"2012-09-20","o":46.51,"h":46.69,"l":46,"c":46.4,"v":697054},{"d":"2012-09-21","o":46.65,"h":46.78,"l":45.91,"c":45.99,"v":684978},{"d":"2012-09-24","o":46.17,"h":46.4,"l":46.05,"c":46.12,"v":498153},{"d":"2012-09-25","o":46.14,"h":46.2,"l":44.85,"c":44.92,"v":784775},{"d":"2012-09-26","o":44.86,"h":45.04,"l":44.27,"c":44.63,"v":822390},{"d":"2012-09-27","o":45.17,"h":45.19,"l":44.56,"c":44.85,"v":620297},{"d":"2012-09-28","o":44.85,"h":44.88,"l":44.28,"c":44.65,"v":549093},{"d":"2012-10-01","o":45.06,"h":46.33,"l":45,"c":45.76,"v":1024899},{"d":"2012-10-02","o":46.59,"h":46.81,"l":46.16,"c":46.46,"v":938566},{"d":"2012-10-03","o":46.2,"h":46.5,"l":45.91,"c":45.98,"v":504399},{"d":"2012-10-04","o":46.48,"h":47.15,"l":46.42,"c":46.99,"v":374621},{"d":"2012-10-05","o":46.98,"h":47.15,"l":45.94,"c":46.32,"v":967714},{"d":"2012-10-08","o":45.74,"h":46.14,"l":45.69,"c":45.86,"v":518140},{"d":"2012-10-09","o":45.72,"h":45.84,"l":44.65,"c":44.93,"v":796712},{"d":"2012-10-10","o":44.8,"h":44.91,"l":43.72,"c":43.83,"v":810870},{"d":"2012-10-11","o":44.65,"h":44.91,"l":44.11,"c":44.33,"v":676511},{"d":"2012-10-12","o":44.45,"h":44.91,"l":43.95,"c":44.24,"v":607389},{"d":"2012-10-15","o":44.83,"h":44.91,"l":44.24,"c":44.6,"v":512588},{"d":"2012-10-16","o":44.6,"h":44.94,"l":44.38,"c":44.88,"v":397662},{"d":"2012-10-17","o":44.66,"h":45.04,"l":44.52,"c":44.92,"v":362268},{"d":"2012-10-18","o":44.99,"h":46.07,"l":44.81,"c":45.85,"v":861115},{"d":"2012-10-19","o":45.73,"h":46.13,"l":44.99,"c":45.12,"v":576159},{"d":"2012-10-22","o":45.28,"h":45.86,"l":44.98,"c":45.84,"v":636814},{"d":"2012-10-23","o":42.38,"h":42.54,"l":40.91,"c":41.12,"v":4459922},{"d":"2012-10-24","o":41.61,"h":41.64,"l":40.97,"c":41.15,"v":1332896},{"d":"2012-10-25","o":41.46,"h":41.48,"l":40.58,"c":40.79,"v":788662},{"d":"2012-10-26","o":41,"h":41.18,"l":40.13,"c":40.34,"v":738971},{"d":"2012-10-31","o":41.52,"h":41.96,"l":41.31,"c":41.5,"v":1309439},{"d":"2012-11-01","o":41.97,"h":42.46,"l":41.74,"c":42.23,"v":811147},{"d":"2012-11-02","o":42.49,"h":42.71,"l":41.57,"c":41.64,"v":420564},{"d":"2012-11-05","o":41.84,"h":41.88,"l":41.36,"c":41.66,"v":715792},{"d":"2012-11-06","o":42.13,"h":42.59,"l":41.98,"c":42.39,"v":643754},{"d":"2012-11-07","o":42.01,"h":42.01,"l":41.38,"c":41.46,"v":777141},{"d":"2012-11-08","o":41.82,"h":41.93,"l":40.56,"c":40.61,"v":1131636},{"d":"2012-11-09","o":40.84,"h":41.44,"l":40.71,"c":40.83,"v":1134412},{"d":"2012-11-12","o":41.31,"h":41.32,"l":40.89,"c":41.04,"v":721482},{"d":"2012-11-13","o":40.91,"h":41.15,"l":40.32,"c":40.35,"v":926629},{"d":"2012-11-14","o":40.71,"h":40.73,"l":39.59,"c":39.74,"v":1580793},{"d":"2012-11-15","o":40.14,"h":40.62,"l":39.62,"c":39.78,"v":1226298},{"d":"2012-11-16","o":40.14,"h":40.17,"l":39.42,"c":39.87,"v":1192292},{"d":"2012-11-19","o":40.16,"h":41.21,"l":40.14,"c":41.01,"v":975070},{"d":"2012-11-20","o":41.17,"h":41.5,"l":40.99,"c":41.38,"v":1071814},{"d":"2012-11-21","o":41.8,"h":42.02,"l":41.61,"c":41.86,"v":623351},{"d":"2012-11-23","o":43.08,"h":43.23,"l":42.72,"c":42.95,"v":585320},{"d":"2012-11-26","o":42.72,"h":43.03,"l":42.49,"c":42.61,"v":687199},{"d":"2012-11-27","o":42.77,"h":43.18,"l":42.7,"c":43.09,"v":1392442},{"d":"2012-11-28","o":42.66,"h":43.05,"l":42.15,"c":42.94,"v":795185},{"d":"2012-11-29","o":43.25,"h":43.5,"l":42.99,"c":43.36,"v":643893},{"d":"2012-11-30","o":43.67,"h":43.88,"l":43.17,"c":43.49,"v":784220},{"d":"2012-12-03","o":43.78,"h":43.85,"l":42.83,"c":43,"v":688726},{"d":"2012-12-04","o":43.47,"h":43.9,"l":43.37,"c":43.9,"v":757987},{"d":"2012-12-05","o":43.81,"h":44.04,"l":43.58,"c":43.75,"v":632234},{"d":"2012-12-06","o":43.96,"h":44.21,"l":43.75,"c":44.2,"v":777696},{"d":"2012-12-07","o":44.11,"h":44.32,"l":43.89,"c":44.19,"v":730921},{"d":"2012-12-10","o":44.4,"h":44.6,"l":44.23,"c":44.45,"v":476500},{"d":"2012-12-11","o":44.96,"h":45.13,"l":44.58,"c":44.78,"v":634038},{"d":"2012-12-12","o":45.29,"h":45.68,"l":45.16,"c":45.45,"v":744384},{"d":"2012-12-13","o":45.06,"h":45.34,"l":44.24,"c":44.55,"v":700246},{"d":"2012-12-14","o":44.76,"h":45.11,"l":44.65,"c":44.76,"v":550897},{"d":"2012-12-17","o":45.16,"h":45.41,"l":44.95,"c":45.39,"v":497320},{"d":"2012-12-18","o":45.78,"h":46.75,"l":45.72,"c":46.75,"v":749104},{"d":"2012-12-19","o":46.98,"h":47.42,"l":46.94,"c":46.95,"v":699830},{"d":"2012-12-20","o":46.99,"h":47.52,"l":46.81,"c":47.46,"v":691085},{"d":"2012-12-21","o":46.64,"h":47.52,"l":46.58,"c":47.46,"v":919134},{"d":"2012-12-24","o":47.19,"h":47.51,"l":46.97,"c":47.51,"v":215973},{"d":"2012-12-26","o":47.55,"h":47.89,"l":47,"c":47.4,"v":422646},{"d":"2012-12-27","o":47.4,"h":47.9,"l":46.95,"c":47.81,"v":632095},{"d":"2012-12-28","o":47.48,"h":48.05,"l":47.38,"c":47.5,"v":468866},{"d":"2012-12-31","o":47.42,"h":48.69,"l":47.37,"c":48.55,"v":444160},{"d":"2013-01-02","o":49.14,"h":49.48,"l":48.88,"c":49.47,"v":607528},{"d":"2013-01-03","o":49.2,"h":49.65,"l":49.04,"c":49.32,"v":546317},{"d":"2013-01-04","o":48.78,"h":48.88,"l":48.17,"c":48.39,"v":1442271},{"d":"2013-01-07","o":48.2,"h":48.36,"l":47.89,"c":48.06,"v":874162},{"d":"2013-01-08","o":47.87,"h":47.9,"l":47.18,"c":47.21,"v":954528},{"d":"2013-01-09","o":47.59,"h":47.74,"l":47.26,"c":47.41,"v":1234765},{"d":"2013-01-10","o":48.1,"h":48.11,"l":47.22,"c":47.39,"v":1043776},{"d":"2013-01-11","o":47.7,"h":47.85,"l":46.59,"c":47.05,"v":1806621},{"d":"2013-01-14","o":47.44,"h":47.52,"l":47.02,"c":47.15,"v":991032},{"d":"2013-01-15","o":47.28,"h":47.43,"l":47.02,"c":47.33,"v":1261553},{"d":"2013-01-16","o":47.44,"h":47.51,"l":46.69,"c":46.89,"v":1220607},{"d":"2013-01-17","o":47.27,"h":47.56,"l":46.98,"c":47.46,"v":819198},{"d":"2013-01-18","o":47.47,"h":47.51,"l":46.93,"c":47.07,"v":885960},{"d":"2013-01-22","o":47.36,"h":47.42,"l":46.9,"c":47.05,"v":1242260},{"d":"2013-01-23","o":47.05,"h":47.13,"l":46.59,"c":46.68,"v":1315269},{"d":"2013-01-24","o":47.61,"h":47.74,"l":47.02,"c":47.33,"v":2041054},{"d":"2013-01-25","o":48.16,"h":48.21,"l":47.82,"c":47.98,"v":1636313},{"d":"2013-01-28","o":48.44,"h":48.5,"l":47.85,"c":48.16,"v":1094160},{"d":"2013-01-29","o":48.39,"h":49.25,"l":48.31,"c":49.16,"v":1725978},{"d":"2013-01-30","o":49.19,"h":49.63,"l":48.54,"c":48.65,"v":1823832},{"d":"2013-01-31","o":47.57,"h":48.03,"l":46.92,"c":47.41,"v":2259248},{"d":"2013-02-01","o":47.36,"h":47.94,"l":47.26,"c":47.88,"v":982149},{"d":"2013-02-04","o":47.01,"h":47.02,"l":46.5,"c":46.84,"v":1208393},{"d":"2013-02-05","o":46.95,"h":47.33,"l":46.92,"c":47.15,"v":675817},{"d":"2013-02-06","o":47.18,"h":47.38,"l":47.02,"c":47.18,"v":618770},{"d":"2013-02-07","o":46.84,"h":47,"l":46.16,"c":46.8,"v":882490},{"d":"2013-02-08","o":47.05,"h":47.49,"l":47.05,"c":47.49,"v":401132},{"d":"2013-02-11","o":47.46,"h":47.84,"l":47.42,"c":47.81,"v":512727},{"d":"2013-02-12","o":48.01,"h":48.55,"l":48.01,"c":48.39,"v":573799},{"d":"2013-02-13","o":49.31,"h":49.59,"l":48.75,"c":48.91,"v":1201869},{"d":"2013-02-14","o":48.75,"h":48.9,"l":48.41,"c":48.84,"v":280792},{"d":"2013-02-15","o":48.62,"h":49.65,"l":48.56,"c":48.57,"v":546733},{"d":"2013-02-19","o":49.15,"h":49.9,"l":48.9,"c":49.84,"v":1314991},{"d":"2013-02-20","o":50.01,"h":50.27,"l":49.07,"c":49.21,"v":592398},{"d":"2013-02-21","o":48.57,"h":48.83,"l":47.75,"c":48.23,"v":734530},{"d":"2013-02-22","o":48.31,"h":48.38,"l":47.64,"c":47.69,"v":597950},{"d":"2013-02-25","o":47.98,"h":48.05,"l":46.2,"c":46.2,"v":959663},{"d":"2013-02-26","o":46.65,"h":46.65,"l":46.1,"c":46.25,"v":892484},{"d":"2013-02-27","o":46.16,"h":47.09,"l":46.06,"c":47.02,"v":763955},{"d":"2013-02-28","o":47.18,"h":47.46,"l":46.89,"c":46.96,"v":553118},{"d":"2013-03-01","o":47.05,"h":47.49,"l":46.64,"c":47.49,"v":608638},{"d":"2013-03-04","o":47.13,"h":47.34,"l":46.83,"c":47.15,"v":581294},{"d":"2013-03-05","o":48.08,"h":48.08,"l":47.66,"c":47.87,"v":670682},{"d":"2013-03-06","o":48.47,"h":48.63,"l":48,"c":48.49,"v":467478},{"d":"2013-03-07","o":49.35,"h":49.47,"l":48.82,"c":49,"v":774088},{"d":"2013-03-08","o":49.23,"h":50.17,"l":48.65,"c":49.68,"v":822806},{"d":"2013-03-11","o":49.38,"h":49.98,"l":49.19,"c":49.81,"v":456513},{"d":"2013-03-12","o":50.3,"h":50.36,"l":49.63,"c":49.82,"v":328401},{"d":"2013-03-13","o":49.59,"h":49.71,"l":49.29,"c":49.63,"v":507314},{"d":"2013-03-14","o":49.32,"h":49.78,"l":49.24,"c":49.78,"v":431529},{"d":"2013-03-15","o":50.09,"h":50.25,"l":49.66,"c":50.13,"v":480526},{"d":"2013-03-18","o":49.21,"h":49.81,"l":48.97,"c":49.57,"v":579768},{"d":"2013-03-19","o":49.66,"h":49.74,"l":48.78,"c":49.42,"v":504677},{"d":"2013-03-20","o":49.65,"h":50.06,"l":49.38,"c":49.82,"v":514393},{"d":"2013-03-21","o":49.41,"h":49.76,"l":49.11,"c":49.16,"v":455403},{"d":"2013-03-22","o":49.29,"h":49.43,"l":48.83,"c":49.05,"v":679426},{"d":"2013-03-25","o":49.17,"h":49.31,"l":48.61,"c":48.7,"v":491768},{"d":"2013-03-26","o":48.85,"h":49.52,"l":48.74,"c":49.43,"v":339366},{"d":"2013-03-27","o":49,"h":49.86,"l":48.75,"c":49.61,"v":538128},{"d":"2013-03-28","o":49.81,"h":50.46,"l":49.23,"c":49.81,"v":930793},{"d":"2013-04-01","o":49.68,"h":49.83,"l":48.61,"c":48.9,"v":783248},{"d":"2013-04-02","o":49.56,"h":49.78,"l":49.24,"c":49.41,"v":550064},{"d":"2013-04-03","o":49.76,"h":49.96,"l":49.17,"c":49.45,"v":860144},{"d":"2013-04-04","o":49.09,"h":49.33,"l":48.64,"c":48.84,"v":580462},{"d":"2013-04-05","o":48.19,"h":49.39,"l":48,"c":48.98,"v":959524},{"d":"2013-04-08","o":48.56,"h":48.79,"l":48.19,"c":48.65,"v":490103},{"d":"2013-04-09","o":48.51,"h":48.97,"l":48.09,"c":48.75,"v":1112760},{"d":"2013-04-10","o":49.09,"h":50.27,"l":48.98,"c":50.27,"v":634455},{"d":"2013-04-11","o":50.17,"h":51.3,"l":50.09,"c":51.13,"v":926074},{"d":"2013-04-12","o":50.67,"h":50.97,"l":50.57,"c":50.89,"v":874024},{"d":"2013-04-15","o":50.11,"h":50.17,"l":48.74,"c":49.11,"v":1301666},{"d":"2013-04-16","o":49.4,"h":49.8,"l":49.29,"c":49.8,"v":493850},{"d":"2013-04-17","o":49.05,"h":49.09,"l":48.13,"c":48.6,"v":1213945},{"d":"2013-04-18","o":48.41,"h":48.41,"l":47.53,"c":47.89,"v":856674},{"d":"2013-04-19","o":48.29,"h":48.49,"l":47.84,"c":48.47,"v":1178828},{"d":"2013-04-22","o":48.16,"h":49.7,"l":48.03,"c":49.14,"v":999360},{"d":"2013-04-23","o":48.6,"h":48.91,"l":48.27,"c":48.83,"v":1509311},{"d":"2013-04-24","o":48.51,"h":49.9,"l":48.44,"c":49.87,"v":1582736},{"d":"2013-04-25","o":49.91,"h":51.28,"l":49.83,"c":51.12,"v":2301720},{"d":"2013-04-26","o":54.01,"h":54.82,"l":53.29,"c":54.1,"v":2824164},{"d":"2013-04-29","o":54.19,"h":55.04,"l":54.05,"c":54.46,"v":1359962},{"d":"2013-04-30","o":54.61,"h":55.17,"l":54.56,"c":55.06,"v":840434},{"d":"2013-05-01","o":54.71,"h":55.17,"l":54.45,"c":54.63,"v":483024},{"d":"2013-05-02","o":54.11,"h":54.52,"l":54.03,"c":54.39,"v":1025593},{"d":"2013-05-03","o":54.73,"h":55.98,"l":54.73,"c":55.12,"v":920660},{"d":"2013-05-06","o":54.99,"h":55.83,"l":54.99,"c":55.43,"v":708713},{"d":"2013-05-07","o":55.69,"h":55.77,"l":55.22,"c":55.72,"v":496488},{"d":"2013-05-08","o":56.18,"h":56.4,"l":56.04,"c":56.21,"v":630430},{"d":"2013-05-09","o":56.22,"h":56.66,"l":55.98,"c":56.09,"v":449157},{"d":"2013-05-10","o":56.42,"h":56.9,"l":56.33,"c":56.84,"v":773949},{"d":"2013-05-13","o":56.13,"h":56.99,"l":56.12,"c":56.93,"v":940925},{"d":"2013-05-14","o":56.83,"h":57.09,"l":56.59,"c":56.95,"v":873330},{"d":"2013-05-15","o":56.74,"h":57.06,"l":56.44,"c":56.82,"v":535074},{"d":"2013-05-16","o":56.76,"h":56.97,"l":56.2,"c":56.33,"v":278988},{"d":"2013-05-17","o":56.79,"h":57.9,"l":56.74,"c":57.67,"v":538128},{"d":"2013-05-20","o":57.27,"h":57.5,"l":57.07,"c":57.23,"v":333675},{"d":"2013-05-21","o":57,"h":57.28,"l":56.71,"c":56.88,"v":405851},{"d":"2013-05-22","o":56.18,"h":57.21,"l":55.68,"c":56.01,"v":486494},{"d":"2013-05-23","o":55.25,"h":56.18,"l":55.1,"c":55.81,"v":359770},{"d":"2013-05-24","o":55.68,"h":56.52,"l":55.53,"c":56.29,"v":359214},{"d":"2013-05-28","o":56.79,"h":57.26,"l":56.39,"c":56.45,"v":693584},{"d":"2013-05-29","o":56.43,"h":56.89,"l":56.28,"c":56.4,"v":840434},{"d":"2013-05-30","o":56.89,"h":57.2,"l":56.51,"c":56.51,"v":469977},{"d":"2013-05-31","o":56.99,"h":57.53,"l":56.53,"c":56.53,"v":872080},{"d":"2013-06-03","o":56.91,"h":57.32,"l":56.35,"c":57.27,"v":985064},{"d":"2013-06-04","o":57.02,"h":57.44,"l":56.58,"c":56.97,"v":471087},{"d":"2013-06-05","o":56.65,"h":56.66,"l":55.68,"c":55.97,"v":283846},{"d":"2013-06-06","o":55.99,"h":56.34,"l":55.47,"c":56.32,"v":271354},{"d":"2013-06-07","o":56.1,"h":57.23,"l":55.84,"c":57.19,"v":424450},{"d":"2013-06-10","o":56.68,"h":56.95,"l":56.15,"c":56.48,"v":685950},{"d":"2013-06-11","o":55.87,"h":56.35,"l":55.63,"c":55.78,"v":415151},{"d":"2013-06-12","o":56.26,"h":56.57,"l":55.99,"c":56,"v":280376},{"d":"2013-06-13","o":55.71,"h":56.89,"l":55.62,"c":56.75,"v":624461},{"d":"2013-06-14","o":56.1,"h":56.38,"l":55.48,"c":55.68,"v":981732},{"d":"2013-06-17","o":56.07,"h":56.46,"l":55.8,"c":56.17,"v":971184},{"d":"2013-06-18","o":56.01,"h":56.96,"l":55.86,"c":56.8,"v":1082085},{"d":"2013-06-19","o":56.22,"h":56.58,"l":55.89,"c":55.99,"v":911222},{"d":"2013-06-20","o":54.24,"h":54.67,"l":53.8,"c":54.27,"v":1234071},{"d":"2013-06-21","o":54.16,"h":54.85,"l":53.41,"c":53.83,"v":3256248},{"d":"2013-06-24","o":51.99,"h":53.61,"l":51.4,"c":53.01,"v":2196510},{"d":"2013-06-25","o":53.5,"h":53.81,"l":53.13,"c":53.36,"v":802680},{"d":"2013-06-26","o":54.01,"h":54.49,"l":53.83,"c":54.37,"v":435832},{"d":"2013-06-27","o":54.37,"h":55.69,"l":54.37,"c":55.31,"v":1133163},{"d":"2013-06-28","o":55.21,"h":56.09,"l":55.2,"c":55.76,"v":615439},{"d":"2013-07-01","o":55.23,"h":56.13,"l":55.17,"c":55.98,"v":1113731},{"d":"2013-07-02","o":55.82,"h":56.51,"l":55.78,"c":55.98,"v":695804},{"d":"2013-07-03","o":55.76,"h":56.17,"l":55.59,"c":55.97,"v":233323},{"d":"2013-07-05","o":56.4,"h":57.41,"l":55.98,"c":57.07,"v":582127},{"d":"2013-07-08","o":57.37,"h":57.5,"l":56.67,"c":56.76,"v":474974},{"d":"2013-07-09","o":56.92,"h":57.24,"l":56.87,"c":57.03,"v":227354},{"d":"2013-07-10","o":57.05,"h":57.65,"l":57.05,"c":57.65,"v":532992},{"d":"2013-07-11","o":58.29,"h":58.62,"l":57.89,"c":58.57,"v":594342},{"d":"2013-07-12","o":58.42,"h":59.15,"l":58.24,"c":58.93,"v":557560},{"d":"2013-07-15","o":58.85,"h":59.25,"l":58.79,"c":59.24,"v":461232},{"d":"2013-07-16","o":59.18,"h":59.34,"l":58.39,"c":58.76,"v":693167},{"d":"2013-07-17","o":59.76,"h":60.02,"l":59.29,"c":60.01,"v":620575},{"d":"2013-07-18","o":59.96,"h":61.04,"l":59.9,"c":60.8,"v":1207144},{"d":"2013-07-19","o":60.5,"h":60.63,"l":58.98,"c":59.17,"v":1584263},{"d":"2013-07-22","o":58.44,"h":58.75,"l":57.54,"c":58.7,"v":1099296},{"d":"2013-07-23","o":58.47,"h":58.9,"l":58.21,"c":58.31,"v":536184},{"d":"2013-07-24","o":58.72,"h":58.78,"l":58.08,"c":58.27,"v":298975},{"d":"2013-07-25","o":58.33,"h":58.52,"l":57.87,"c":58.29,"v":516475},{"d":"2013-07-26","o":58.31,"h":58.47,"l":57.93,"c":58.16,"v":339644},{"d":"2013-07-29","o":58.24,"h":58.39,"l":57.95,"c":58.14,"v":204730},{"d":"2013-07-30","o":58.13,"h":58.78,"l":58.05,"c":58.69,"v":575881},{"d":"2013-07-31","o":58.7,"h":59.42,"l":58.7,"c":58.91,"v":470532},{"d":"2013-08-01","o":59.64,"h":59.88,"l":59.4,"c":59.83,"v":468728},{"d":"2013-08-02","o":59.32,"h":59.99,"l":59.32,"c":59.9,"v":205285},{"d":"2013-08-05","o":59.83,"h":59.96,"l":59.63,"c":59.72,"v":187519},{"d":"2013-08-06","o":59.44,"h":59.68,"l":59.32,"c":59.44,"v":360880},{"d":"2013-08-07","o":59.16,"h":59.48,"l":58.94,"c":59.21,"v":426116},{"d":"2013-08-08","o":59.78,"h":60.3,"l":59.74,"c":60.23,"v":476917},{"d":"2013-08-09","o":60.04,"h":60.49,"l":59.68,"c":59.78,"v":465119},{"d":"2013-08-12","o":59.07,"h":60,"l":58.99,"c":59.99,"v":672764},{"d":"2013-08-13","o":60.13,"h":60.72,"l":59.86,"c":60.61,"v":364350},{"d":"2013-08-14","o":60.71,"h":60.98,"l":60.16,"c":60.5,"v":469144},{"d":"2013-08-15","o":59.65,"h":59.74,"l":59.21,"c":59.5,"v":298975},{"d":"2013-08-16","o":59.67,"h":60.17,"l":59.5,"c":59.65,"v":299808},{"d":"2013-08-19","o":59.19,"h":59.6,"l":58.83,"c":58.98,"v":250534},{"d":"2013-08-20","o":59.24,"h":59.57,"l":58.9,"c":59.39,"v":201121},{"d":"2013-08-21","o":58.98,"h":59.53,"l":58.47,"c":58.55,"v":327984},{"d":"2013-08-22","o":59.25,"h":59.73,"l":59.07,"c":59.6,"v":245121},{"d":"2013-08-23","o":59.9,"h":59.99,"l":59.52,"c":59.85,"v":198900},{"d":"2013-08-26","o":59.58,"h":59.92,"l":59.01,"c":59.11,"v":328540},{"d":"2013-08-27","o":58.75,"h":58.76,"l":57.79,"c":57.79,"v":279682},{"d":"2013-08-28","o":57.7,"h":58.82,"l":57.67,"c":58.43,"v":373650},{"d":"2013-08-29","o":58.26,"h":58.86,"l":58.23,"c":58.34,"v":363795},{"d":"2013-08-30","o":58.14,"h":58.36,"l":57.84,"c":58.34,"v":394608},{"d":"2013-09-03","o":59.18,"h":59.46,"l":58.67,"c":58.96,"v":535490},{"d":"2013-09-04","o":58.69,"h":60.09,"l":58.66,"c":59.82,"v":579351},{"d":"2013-09-05","o":60.04,"h":60.5,"l":59.89,"c":60.32,"v":395580},{"d":"2013-09-06","o":60.54,"h":61.07,"l":59.82,"c":60.43,"v":382394},{"d":"2013-09-09","o":61.12,"h":61.62,"l":61.07,"c":61.38,"v":441523},{"d":"2013-09-10","o":62,"h":62.29,"l":61.82,"c":62.04,"v":285928},{"d":"2013-09-11","o":62.64,"h":62.65,"l":61.79,"c":61.98,"v":440829},{"d":"2013-09-12","o":61.69,"h":61.85,"l":61.1,"c":61.32,"v":473030},{"d":"2013-09-13","o":61.52,"h":61.66,"l":61.02,"c":61.39,"v":405574},{"d":"2013-09-16","o":62.51,"h":62.62,"l":62,"c":62.28,"v":864030},{"d":"2013-09-17","o":62.63,"h":63,"l":62.28,"c":62.41,"v":434305},{"d":"2013-09-18","o":62.87,"h":63.93,"l":62.34,"c":63.44,"v":593509},{"d":"2013-09-19","o":64.13,"h":64.35,"l":63.39,"c":63.98,"v":512866},{"d":"2013-09-20","o":63.8,"h":63.9,"l":63.21,"c":63.52,"v":517446},{"d":"2013-09-23","o":63.87,"h":63.87,"l":62.74,"c":63.33,"v":421674},{"d":"2013-09-24","o":63.52,"h":64.55,"l":63.52,"c":63.91,"v":558115},{"d":"2013-09-25","o":63.9,"h":64.33,"l":63.53,"c":63.85,"v":292035},{"d":"2013-09-26","o":63.78,"h":64.21,"l":63.34,"c":63.57,"v":268578},{"d":"2013-09-27","o":63.59,"h":63.7,"l":63.13,"c":63.21,"v":447214},{"d":"2013-09-30","o":62.91,"h":63.33,"l":62.44,"c":62.96,"v":692334},{"d":"2013-10-01","o":63.39,"h":63.84,"l":63.04,"c":63.63,"v":479415},{"d":"2013-10-02","o":63.23,"h":63.96,"l":62.8,"c":63.84,"v":325625},{"d":"2013-10-03","o":64.63,"h":64.78,"l":63.6,"c":64.34,"v":1042666},{"d":"2013-10-04","o":64.27,"h":64.98,"l":64.05,"c":64.7,"v":531188},{"d":"2013-10-07","o":63.61,"h":64.29,"l":63.51,"c":63.93,"v":369208},{"d":"2013-10-08","o":64.05,"h":64.09,"l":62.41,"c":62.46,"v":718984},{"d":"2013-10-09","o":62.71,"h":63.21,"l":62.2,"c":62.91,"v":591010},{"d":"2013-10-10","o":63.6,"h":64.46,"l":63.54,"c":64.44,"v":286761},{"d":"2013-10-11","o":64.55,"h":65.14,"l":64.47,"c":65.12,"v":192654},{"d":"2013-10-14","o":64.77,"h":65.33,"l":64.65,"c":65.28,"v":419454},{"d":"2013-10-15","o":65.32,"h":65.76,"l":64.99,"c":65.24,"v":612941},{"d":"2013-10-16","o":65.73,"h":66.07,"l":65.53,"c":65.84,"v":352691},{"d":"2013-10-17","o":66.1,"h":66.8,"l":65.97,"c":66.76,"v":435693},{"d":"2013-10-18","o":66.91,"h":67.33,"l":66.79,"c":67.15,"v":456097},{"d":"2013-10-21","o":67.23,"h":67.38,"l":66.58,"c":66.7,"v":540348},{"d":"2013-10-22","o":67.41,"h":67.74,"l":67.05,"c":67.52,"v":551036},{"d":"2013-10-23","o":67.43,"h":68.07,"l":66.82,"c":68.02,"v":606278},{"d":"2013-10-24","o":65.02,"h":66.4,"l":64.63,"c":66.38,"v":2367512},{"d":"2013-10-25","o":66.49,"h":66.51,"l":65.42,"c":66.2,"v":831551},{"d":"2013-10-28","o":65.85,"h":66.15,"l":65.34,"c":65.4,"v":593092},{"d":"2013-10-29","o":65.35,"h":65.47,"l":64.55,"c":65.01,"v":720788},{"d":"2013-10-30","o":64.94,"h":65.2,"l":63.73,"c":64.14,"v":817393},{"d":"2013-10-31","o":64.23,"h":64.83,"l":63.96,"c":64.29,"v":759236},{"d":"2013-11-01","o":64.01,"h":64.65,"l":63.79,"c":64.27,"v":557560},{"d":"2013-11-04","o":64.31,"h":65.23,"l":64.21,"c":65.22,"v":558531},{"d":"2013-11-05","o":64.88,"h":65.61,"l":64.8,"c":65.15,"v":577408},{"d":"2013-11-06","o":65.58,"h":65.79,"l":65.21,"c":65.49,"v":411681},{"d":"2013-11-07","o":65.57,"h":65.68,"l":63.78,"c":63.81,"v":664574},{"d":"2013-11-08","o":64.14,"h":65.12,"l":64.09,"c":65.08,"v":405296},{"d":"2013-11-11","o":65.12,"h":65.25,"l":64.77,"c":64.78,"v":305638},{"d":"2013-11-12","o":64.11,"h":64.4,"l":63.96,"c":64.15,"v":491213},{"d":"2013-11-13","o":63.5,"h":64.62,"l":63.44,"c":64.61,"v":661798},{"d":"2013-11-14","o":64.72,"h":65.19,"l":64.54,"c":65.04,"v":291202},{"d":"2013-11-15","o":65.11,"h":65.77,"l":64.87,"c":65.63,"v":519390},{"d":"2013-11-18","o":65.64,"h":65.83,"l":64.85,"c":64.94,"v":598922},{"d":"2013-11-19","o":65.14,"h":65.26,"l":64.3,"c":64.52,"v":543957},{"d":"2013-11-20","o":64.89,"h":65.02,"l":64.31,"c":64.65,"v":571578},{"d":"2013-11-21","o":64.62,"h":65.4,"l":64.6,"c":65.27,"v":549232},{"d":"2013-11-22","o":65.66,"h":66.53,"l":65.44,"c":66.33,"v":470116},{"d":"2013-11-25","o":66.33,"h":66.64,"l":66.18,"c":66.29,"v":344085},{"d":"2013-11-26","o":66.69,"h":67.09,"l":66.56,"c":67.01,"v":552702},{"d":"2013-11-27","o":67.25,"h":67.59,"l":67.13,"c":67.18,"v":474557},{"d":"2013-11-29","o":67.13,"h":67.36,"l":66.83,"c":66.9,"v":222080},{"d":"2013-12-02","o":66.4,"h":66.92,"l":66.04,"c":66.15,"v":742719},{"d":"2013-12-03","o":66.23,"h":66.4,"l":65.36,"c":65.53,"v":528134},{"d":"2013-12-04","o":65.19,"h":65.46,"l":64.69,"c":65.22,"v":505787},{"d":"2013-12-05","o":65.48,"h":65.86,"l":65.42,"c":65.52,"v":400160},{"d":"2013-12-06","o":66.24,"h":66.24,"l":65.66,"c":65.87,"v":317991},{"d":"2013-12-09","o":65.8,"h":66.22,"l":65.8,"c":66.1,"v":340338},{"d":"2013-12-10","o":65.79,"h":66.07,"l":65.49,"c":65.79,"v":289814},{"d":"2013-12-11","o":65.73,"h":65.76,"l":64.65,"c":64.72,"v":283846},{"d":"2013-12-12","o":64.32,"h":64.57,"l":64.02,"c":64.2,"v":517030},{"d":"2013-12-13","o":64.34,"h":64.7,"l":64.14,"c":64.3,"v":497043},{"d":"2013-12-16","o":64.37,"h":64.99,"l":64.36,"c":64.95,"v":513144},{"d":"2013-12-17","o":64.75,"h":65.04,"l":64.32,"c":64.83,"v":649445},{"d":"2013-12-18","o":65.02,"h":65.32,"l":64.07,"c":65.24,"v":875134},{"d":"2013-12-19","o":64.99,"h":65.16,"l":64.11,"c":64.32,"v":663880},{"d":"2013-12-20","o":64.48,"h":65.08,"l":64.39,"c":64.94,"v":464702},{"d":"2013-12-23","o":65.68,"h":65.76,"l":65.42,"c":65.5,"v":493018},{"d":"2013-12-24","o":65.43,"h":65.86,"l":65.43,"c":65.55,"v":265386},{"d":"2013-12-26","o":65.88,"h":66.28,"l":65.78,"c":66.02,"v":312994},{"d":"2013-12-27","o":66.59,"h":66.59,"l":65.84,"c":65.94,"v":244010},{"d":"2013-12-30","o":66.19,"h":66.44,"l":65.85,"c":66.12,"v":265108},{"d":"2013-12-31","o":66.16,"h":66.57,"l":65.92,"c":66.14,"v":313133},{"d":"2014-01-02","o":65.46,"h":65.5,"l":64.37,"c":64.78,"v":545206},{"d":"2014-01-03","o":65.09,"h":65.2,"l":64.28,"c":64.65,"v":411126},{"d":"2014-01-06","o":64.72,"h":64.96,"l":64.14,"c":64.47,"v":290508},{"d":"2014-01-07","o":65,"h":65.49,"l":64.94,"c":65.49,"v":677899},{"d":"2014-01-08","o":65.19,"h":65.66,"l":64.72,"c":64.92,"v":1042110},{"d":"2014-01-09","o":65.26,"h":65.34,"l":64.44,"c":65.12,"v":403908},{"d":"2014-01-10","o":65.28,"h":66.01,"l":65.15,"c":65.98,"v":805179},{"d":"2014-01-13","o":65.76,"h":65.94,"l":64.68,"c":64.99,"v":711211},{"d":"2014-01-14","o":65.49,"h":65.76,"l":65.29,"c":65.73,"v":454431},{"d":"2014-01-15","o":66.19,"h":66.35,"l":65.22,"c":65.78,"v":831967},{"d":"2014-01-16","o":65.81,"h":65.98,"l":65.24,"c":65.97,"v":522582},{"d":"2014-01-17","o":65.47,"h":65.94,"l":65.45,"c":65.57,"v":689420},{"d":"2014-01-21","o":64.74,"h":65.05,"l":63.6,"c":63.64,"v":1798154},{"d":"2014-01-22","o":64.11,"h":64.45,"l":63.65,"c":64.37,"v":529383},{"d":"2014-01-23","o":64.74,"h":64.74,"l":64.02,"c":64.57,"v":1025732},{"d":"2014-01-24","o":63.62,"h":63.65,"l":62.25,"c":62.3,"v":817948},{"d":"2014-01-27","o":62.3,"h":62.61,"l":61.49,"c":62.15,"v":795046},{"d":"2014-01-28","o":62.78,"h":63.46,"l":62.63,"c":63.36,"v":922604},{"d":"2014-01-29","o":62.97,"h":63.59,"l":62.72,"c":63.12,"v":790882},{"d":"2014-01-30","o":63.04,"h":63.83,"l":62.85,"c":63.6,"v":1042527},{"d":"2014-01-31","o":64.79,"h":65.53,"l":64.55,"c":65.32,"v":1648250},{"d":"2014-02-03","o":66.28,"h":66.74,"l":64.61,"c":64.76,"v":2382363},{"d":"2014-02-04","o":65.46,"h":65.46,"l":64.66,"c":65.4,"v":1169390},{"d":"2014-02-05","o":65.61,"h":65.76,"l":64.68,"c":65.67,"v":778252},{"d":"2014-02-06","o":65.89,"h":67.26,"l":65.78,"c":67.16,"v":1024483},{"d":"2014-02-07","o":67.07,"h":67.77,"l":67.05,"c":67.37,"v":755627},{"d":"2014-02-10","o":67.51,"h":67.62,"l":67.01,"c":67.43,"v":632373},{"d":"2014-02-11","o":67.75,"h":68.73,"l":67.56,"c":68.63,"v":753823},{"d":"2014-02-12","o":68.05,"h":68.88,"l":68.05,"c":68.69,"v":985758},{"d":"2014-02-13","o":68,"h":69.29,"l":68,"c":68.99,"v":876106},{"d":"2014-02-14","o":68.86,"h":69.2,"l":68.85,"c":69.06,"v":778529},{"d":"2014-02-18","o":68.62,"h":68.98,"l":68.38,"c":68.72,"v":619187},{"d":"2014-02-19","o":67.98,"h":69.12,"l":67.9,"c":68.35,"v":767286},{"d":"2014-02-20","o":68.16,"h":69.06,"l":68.16,"c":68.97,"v":593370},{"d":"2014-02-21","o":68.85,"h":69.15,"l":68.66,"c":68.89,"v":673180},{"d":"2014-02-24","o":68.85,"h":69.12,"l":68.44,"c":68.85,"v":1236292},{"d":"2014-02-25","o":69.14,"h":69.47,"l":68.85,"c":69.02,"v":770201},{"d":"2014-02-26","o":68.78,"h":69.01,"l":68.36,"c":68.49,"v":730227},{"d":"2014-02-27","o":68.31,"h":69.42,"l":68.28,"c":69.38,"v":609193},{"d":"2014-02-28","o":69.05,"h":69.99,"l":68.94,"c":69.41,"v":581572},{"d":"2014-03-03","o":68.23,"h":68.47,"l":67.26,"c":68.18,"v":1396606},{"d":"2014-03-04","o":69.03,"h":69.47,"l":68.85,"c":69.38,"v":427643},{"d":"2014-03-05","o":69.92,"h":69.92,"l":69.27,"c":69.38,"v":710795},{"d":"2014-03-06","o":69.93,"h":69.97,"l":69.64,"c":69.69,"v":672347},{"d":"2014-03-07","o":70.4,"h":70.4,"l":69.59,"c":69.8,"v":905115},{"d":"2014-03-10","o":69.43,"h":69.56,"l":68.96,"c":69.46,"v":335480},{"d":"2014-03-11","o":69.84,"h":70.01,"l":69.24,"c":69.41,"v":567137},{"d":"2014-03-12","o":69.34,"h":69.72,"l":68.85,"c":69.7,"v":722732},{"d":"2014-03-13","o":70.31,"h":70.37,"l":69.11,"c":69.39,"v":1084167},{"d":"2014-03-14","o":69.06,"h":69.64,"l":69.06,"c":69.52,"v":575187},{"d":"2014-03-17","o":70.37,"h":70.61,"l":69.91,"c":70.35,"v":844876},{"d":"2014-03-18","o":70.45,"h":70.99,"l":70.45,"c":70.86,"v":414457},{"d":"2014-03-19","o":71,"h":71.1,"l":70.02,"c":70.48,"v":525636},{"d":"2014-03-20","o":70.12,"h":71.15,"l":70.08,"c":71.11,"v":535768},{"d":"2014-03-21","o":71.19,"h":72.68,"l":71.04,"c":72.65,"v":2740467},{"d":"2014-03-24","o":71.73,"h":72.06,"l":70.58,"c":70.69,"v":929127},{"d":"2014-03-25","o":71.14,"h":71.46,"l":70.42,"c":70.69,"v":623906},{"d":"2014-03-26","o":70.86,"h":71.18,"l":70.28,"c":70.28,"v":341448},{"d":"2014-03-27","o":70.45,"h":70.48,"l":69.73,"c":70.06,"v":655414},{"d":"2014-03-28","o":71.03,"h":71.78,"l":70.97,"c":71.18,"v":697192},{"d":"2014-03-31","o":72.31,"h":72.62,"l":72.04,"c":72.3,"v":514809},{"d":"2014-04-01","o":73.13,"h":73.21,"l":72.64,"c":73.21,"v":862642},{"d":"2014-04-02","o":72.89,"h":73.41,"l":72.68,"c":73.19,"v":489964},{"d":"2014-04-03","o":73.45,"h":73.53,"l":72.61,"c":72.87,"v":342003},{"d":"2014-04-04","o":74.04,"h":74.05,"l":72.14,"c":72.28,"v":729672},{"d":"2014-04-07","o":72.33,"h":72.76,"l":71.23,"c":71.61,"v":625572},{"d":"2014-04-08","o":71.91,"h":73.08,"l":71.67,"c":72.79,"v":771867},{"d":"2014-04-09","o":72.83,"h":74.16,"l":72.77,"c":74.15,"v":733697},{"d":"2014-04-10","o":73.47,"h":73.62,"l":72.2,"c":72.22,"v":962300},{"d":"2014-04-11","o":71.91,"h":73.32,"l":71.61,"c":71.85,"v":1046413},{"d":"2014-04-14","o":71.75,"h":72.77,"l":71.59,"c":72.31,"v":914970},{"d":"2014-04-15","o":72.23,"h":72.85,"l":71.26,"c":72.51,"v":841267},{"d":"2014-04-16","o":72.62,"h":73.84,"l":72.49,"c":73.84,"v":472059},{"d":"2014-04-17","o":73.81,"h":74.42,"l":73.77,"c":73.93,"v":369624},{"d":"2014-04-21","o":74.06,"h":74.69,"l":73.84,"c":74.57,"v":538544},{"d":"2014-04-22","o":74.47,"h":74.98,"l":74.38,"c":74.8,"v":960635},{"d":"2014-04-23","o":73.49,"h":74.69,"l":73.49,"c":74.14,"v":1185630},{"d":"2014-04-24","o":74.71,"h":74.74,"l":73.81,"c":74.55,"v":909834},{"d":"2014-04-25","o":73.88,"h":74.39,"l":72.26,"c":73,"v":1173276},{"d":"2014-04-28","o":74.12,"h":74.19,"l":71.74,"c":72.77,"v":1261414},{"d":"2014-04-29","o":73.39,"h":73.47,"l":72.19,"c":72.84,"v":601420},{"d":"2014-04-30","o":73.02,"h":73.56,"l":72.7,"c":73.47,"v":726757},{"d":"2014-05-01","o":73.49,"h":74.26,"l":73.44,"c":74,"v":676511},{"d":"2014-05-02","o":73.87,"h":74.57,"l":73.87,"c":74.06,"v":356855},{"d":"2014-05-05","o":73.93,"h":74.42,"l":73.54,"c":74.27,"v":404741},{"d":"2014-05-06","o":74.63,"h":74.64,"l":73.55,"c":73.95,"v":606278},{"d":"2014-05-07","o":74.13,"h":74.29,"l":73.08,"c":73.84,"v":811841},{"d":"2014-05-08","o":74.1,"h":74.6,"l":73.52,"c":73.72,"v":469699},{"d":"2014-05-09","o":73.94,"h":73.96,"l":72.69,"c":73.05,"v":977291},{"d":"2014-05-12","o":73.78,"h":74.61,"l":73.67,"c":74.58,"v":704410},{"d":"2014-05-13","o":75.31,"h":75.43,"l":74.67,"c":75.03,"v":1076394},{"d":"2014-05-14","o":75.23,"h":75.4,"l":74.83,"c":74.89,"v":627098},{"d":"2014-05-15","o":75.11,"h":75.18,"l":73.41,"c":74.46,"v":1024622},{"d":"2014-05-16","o":74.06,"h":74.11,"l":73.23,"c":73.63,"v":1249061},{"d":"2014-05-19","o":73.05,"h":73.83,"l":73.04,"c":73.72,"v":706770},{"d":"2014-05-20","o":74.06,"h":74.36,"l":73.16,"c":73.54,"v":651666},{"d":"2014-05-21","o":73.44,"h":74.6,"l":73.3,"c":74.5,"v":596146},{"d":"2014-05-22","o":74.56,"h":74.77,"l":73.98,"c":74.34,"v":805873},{"d":"2014-05-23","o":73.56,"h":74.88,"l":73.46,"c":74.88,"v":587540},{"d":"2014-05-27","o":75.02,"h":76,"l":74.99,"c":75.68,"v":498708},{"d":"2014-05-28","o":75.86,"h":76.12,"l":75.52,"c":75.81,"v":547705},{"d":"2014-05-29","o":75.9,"h":76.37,"l":75.59,"c":76.29,"v":397940},{"d":"2014-05-30","o":76.57,"h":76.65,"l":76.13,"c":76.37,"v":849734},{"d":"2014-06-02","o":76.99,"h":76.99,"l":76.17,"c":76.82,"v":512727},{"d":"2014-06-03","o":76.71,"h":76.92,"l":76.26,"c":76.61,"v":446103},{"d":"2014-06-04","o":76.37,"h":76.95,"l":76.31,"c":76.82,"v":317991},{"d":"2014-06-05","o":76.58,"h":77.41,"l":76.46,"c":77.18,"v":374760},{"d":"2014-06-06","o":77.38,"h":77.92,"l":77.21,"c":77.75,"v":282458},{"d":"2014-06-09","o":76.85,"h":77.82,"l":76.82,"c":77.36,"v":505926},{"d":"2014-06-10","o":77.15,"h":77.44,"l":76.98,"c":77.42,"v":294950},{"d":"2014-06-11","o":77.2,"h":77.26,"l":76.85,"c":77.13,"v":178080},{"d":"2014-06-12","o":76.67,"h":76.8,"l":75.76,"c":75.97,"v":295644},{"d":"2014-06-13","o":75.78,"h":76.55,"l":75.71,"c":76.36,"v":259556},{"d":"2014-06-16","o":76.04,"h":76.57,"l":75.68,"c":76.31,"v":344224},{"d":"2014-06-17","o":75.62,"h":76.46,"l":75.48,"c":76.29,"v":478860},{"d":"2014-06-18","o":75.99,"h":76.2,"l":75.58,"c":76.07,"v":383088},{"d":"2014-06-19","o":76.06,"h":76.09,"l":75.52,"c":75.78,"v":473030},{"d":"2014-06-20","o":75.97,"h":76.22,"l":75.75,"c":76.21,"v":959941},{"d":"2014-06-23","o":75.99,"h":76.49,"l":75.91,"c":76.4,"v":574354},{"d":"2014-06-24","o":75.87,"h":76.47,"l":75.48,"c":75.5,"v":430835},{"d":"2014-06-25","o":75.09,"h":76.12,"l":75.09,"c":76.03,"v":325902},{"d":"2014-06-26","o":75.89,"h":76.12,"l":75.07,"c":76.01,"v":268439},{"d":"2014-06-27","o":75.81,"h":76.46,"l":75.78,"c":76.33,"v":425838},{"d":"2014-06-30","o":76.51,"h":77.13,"l":76.23,"c":76.79,"v":643893},{"d":"2014-07-01","o":77,"h":77.23,"l":76.69,"c":76.87,"v":471781},{"d":"2014-07-02","o":77.1,"h":77.79,"l":76.96,"c":77.31,"v":460816},{"d":"2014-07-03","o":77.59,"h":77.88,"l":77.45,"c":77.83,"v":182661},{"d":"2014-07-07","o":77.56,"h":77.74,"l":77.12,"c":77.33,"v":238736},{"d":"2014-07-08","o":77.43,"h":77.64,"l":76.84,"c":77.59,"v":336312},{"d":"2014-07-09","o":76.3,"h":76.75,"l":76.2,"c":76.69,"v":693167},{"d":"2014-07-10","o":75.24,"h":77.45,"l":75.12,"c":76.66,"v":2043969},{"d":"2014-07-11","o":76.19,"h":76.82,"l":75.87,"c":76.67,"v":703161},{"d":"2014-07-14","o":76.75,"h":76.97,"l":76.21,"c":76.53,"v":586152},{"d":"2014-07-15","o":76.24,"h":76.73,"l":75.93,"c":76.4,"v":517169},{"d":"2014-07-16","o":76.38,"h":76.48,"l":76.04,"c":76.24,"v":525219},{"d":"2014-07-17","o":75.94,"h":76.73,"l":75.2,"c":75.34,"v":618354},{"d":"2014-07-18","o":74.77,"h":75.25,"l":74.41,"c":74.66,"v":1285843},{"d":"2014-07-21","o":74.68,"h":75.02,"l":73.2,"c":73.45,"v":1196317},{"d":"2014-07-22","o":74.15,"h":74.29,"l":73.52,"c":73.65,"v":897203},{"d":"2014-07-23","o":73.98,"h":74.31,"l":73.72,"c":74.06,"v":830579},{"d":"2014-07-24","o":74.58,"h":74.85,"l":74.09,"c":74.25,"v":666240},{"d":"2014-07-25","o":74.42,"h":74.71,"l":74.17,"c":74.46,"v":489131},{"d":"2014-07-28","o":74.47,"h":74.7,"l":74.01,"c":74.1,"v":648890},{"d":"2014-07-29","o":74.52,"h":74.53,"l":73.69,"c":73.69,"v":680814},{"d":"2014-07-30","o":73.66,"h":73.84,"l":73.08,"c":73.39,"v":649029},{"d":"2014-07-31","o":72.51,"h":72.6,"l":71.67,"c":71.69,"v":665962},{"d":"2014-08-01","o":71.64,"h":71.97,"l":71.07,"c":71.66,"v":914276},{"d":"2014-08-04","o":72.56,"h":73.75,"l":72.33,"c":73.61,"v":840989},{"d":"2014-08-05","o":73.21,"h":74.13,"l":73.08,"c":73.19,"v":887765},{"d":"2014-08-06","o":71.87,"h":73.22,"l":71.79,"c":72.73,"v":1030451},{"d":"2014-08-07","o":72.82,"h":73.15,"l":71.59,"c":71.88,"v":756044},{"d":"2014-08-08","o":72.13,"h":73.66,"l":72.06,"c":73.54,"v":541042},{"d":"2014-08-11","o":73.88,"h":73.96,"l":73.13,"c":73.13,"v":319795},{"d":"2014-08-12","o":72.46,"h":72.91,"l":72.28,"c":72.59,"v":563528},{"d":"2014-08-13","o":72.5,"h":72.99,"l":72.25,"c":72.9,"v":391555},{"d":"2014-08-14","o":72.89,"h":73.05,"l":72.46,"c":73.02,"v":577547},{"d":"2014-08-15","o":73.54,"h":73.62,"l":72.31,"c":72.8,"v":842655},{"d":"2014-08-18","o":73.22,"h":73.26,"l":72.67,"c":73.08,"v":663742},{"d":"2014-08-19","o":73.61,"h":74.03,"l":73.26,"c":73.85,"v":832384},{"d":"2014-08-20","o":73.87,"h":74.78,"l":73.67,"c":74.6,"v":793381},{"d":"2014-08-21","o":74.73,"h":74.76,"l":73.95,"c":73.96,"v":568802},{"d":"2014-08-22","o":74.23,"h":74.29,"l":73.75,"c":74.01,"v":343946},{"d":"2014-08-25","o":74.21,"h":74.98,"l":74.21,"c":74.48,"v":419592},{"d":"2014-08-26","o":74.68,"h":74.96,"l":74.14,"c":74.19,"v":514809},{"d":"2014-08-27","o":74.43,"h":74.64,"l":74.03,"c":74.5,"v":547566},{"d":"2014-08-28","o":74.03,"h":74.76,"l":73.86,"c":74.57,"v":329372},{"d":"2014-08-29","o":74.6,"h":74.96,"l":74.37,"c":74.7,"v":362129},{"d":"2014-09-02","o":74.84,"h":75.24,"l":74.69,"c":74.98,"v":358798},{"d":"2014-09-03","o":75.54,"h":75.79,"l":75.26,"c":75.68,"v":714681},{"d":"2014-09-04","o":75.58,"h":76.02,"l":75.58,"c":75.67,"v":549370},{"d":"2014-09-05","o":75.4,"h":75.53,"l":75.04,"c":75.45,"v":377675},{"d":"2014-09-08","o":74.96,"h":75.17,"l":74.14,"c":74.31,"v":525219},{"d":"2014-09-09","o":73.75,"h":73.85,"l":72.72,"c":72.8,"v":872358},{"d":"2014-09-10","o":72.66,"h":72.92,"l":72.23,"c":72.59,"v":727867},{"d":"2014-09-11","o":72.23,"h":72.74,"l":72.17,"c":72.62,"v":362962},{"d":"2014-09-12","o":72.56,"h":72.64,"l":71.66,"c":72.11,"v":459289},{"d":"2014-09-15","o":72.18,"h":72.37,"l":71.15,"c":71.21,"v":699968},{"d":"2014-09-16","o":71.58,"h":71.63,"l":70.77,"c":71.43,"v":914553},{"d":"2014-09-17","o":71.79,"h":72.04,"l":71.24,"c":71.54,"v":727590},{"d":"2014-09-18","o":72,"h":72.08,"l":71.44,"c":71.75,"v":937594},{"d":"2014-09-19","o":72.03,"h":72.05,"l":70.22,"c":70.28,"v":1059738},{"d":"2014-09-22","o":70.37,"h":70.39,"l":69.19,"c":69.55,"v":1049606},{"d":"2014-09-23","o":69.53,"h":69.63,"l":68.65,"c":68.87,"v":979234},{"d":"2014-09-24","o":69.7,"h":70.35,"l":68.74,"c":70.16,"v":1669625},{"d":"2014-09-25","o":69.62,"h":69.74,"l":68.48,"c":68.48,"v":719817},{"d":"2014-09-26","o":68.53,"h":68.75,"l":67.82,"c":68.23,"v":833910},{"d":"2014-09-29","o":67.8,"h":68.18,"l":67.23,"c":67.37,"v":1127334},{"d":"2014-09-30","o":66.82,"h":67.02,"l":65.76,"c":66.22,"v":1907112},{"d":"2014-10-01","o":66.35,"h":66.87,"l":65.99,"c":66.29,"v":1003802},{"d":"2014-10-02","o":67.22,"h":68.21,"l":66.74,"c":68,"v":1445463},{"d":"2014-10-03","o":67.37,"h":67.88,"l":67.29,"c":67.79,"v":661382},{"d":"2014-10-06","o":68.35,"h":68.4,"l":67.35,"c":67.76,"v":636814},{"d":"2014-10-07","o":67.64,"h":67.77,"l":66.45,"c":66.45,"v":596146},{"d":"2014-10-08","o":66.49,"h":67.54,"l":65.96,"c":67.46,"v":483024},{"d":"2014-10-09","o":66.55,"h":66.88,"l":64.93,"c":64.94,"v":899840},{"d":"2014-10-10","o":64.78,"h":65.46,"l":64.09,"c":64.09,"v":660410},{"d":"2014-10-13","o":64.92,"h":65.14,"l":63.36,"c":63.4,"v":1354133},{"d":"2014-10-14","o":64.24,"h":65.64,"l":63.76,"c":65.16,"v":1116091},{"d":"2014-10-15","o":63.83,"h":65.14,"l":62.79,"c":64.83,"v":1271963},{"d":"2014-10-16","o":63.37,"h":66.38,"l":63.21,"c":65.45,"v":1500983},{"d":"2014-10-17","o":66.25,"h":67.61,"l":65.84,"c":66.26,"v":1560112},{"d":"2014-10-20","o":65.91,"h":66.61,"l":65.85,"c":66.25,"v":1013934},{"d":"2014-10-21","o":66.55,"h":67.91,"l":66.51,"c":67.71,"v":1106097},{"d":"2014-10-22","o":67.37,"h":68.39,"l":67.01,"c":67.29,"v":1661297},{"d":"2014-10-23","o":63.87,"h":66.53,"l":63.8,"c":65.26,"v":2936036},{"d":"2014-10-24","o":65.01,"h":65.53,"l":64.71,"c":65.08,"v":1306524},{"d":"2014-10-27","o":64.34,"h":64.45,"l":63.52,"c":64.16,"v":869998},{"d":"2014-10-28","o":64.52,"h":66.3,"l":64.4,"c":66.17,"v":1107346},{"d":"2014-10-29","o":65.68,"h":66.43,"l":64.61,"c":65.12,"v":1405628},{"d":"2014-10-30","o":64.97,"h":65.62,"l":64.44,"c":65.18,"v":1086110},{"d":"2014-10-31","o":65.76,"h":66.25,"l":65.69,"c":66.1,"v":1084028},{"d":"2014-11-03","o":65.94,"h":66.32,"l":65.79,"c":66.15,"v":583654},{"d":"2014-11-04","o":66.25,"h":66.47,"l":65.65,"c":66.06,"v":733419},{"d":"2014-11-05","o":66.86,"h":67.74,"l":66.59,"c":67.62,"v":1029480},{"d":"2014-11-06","o":66.97,"h":67.81,"l":66.97,"c":67.59,"v":1319155},{"d":"2014-11-07","o":67.05,"h":67.65,"l":66.82,"c":67.37,"v":1017404},{"d":"2014-11-10","o":67.8,"h":68.42,"l":67.58,"c":68.38,"v":1075422},{"d":"2014-11-11","o":68.25,"h":69.03,"l":68.24,"c":68.79,"v":944256},{"d":"2014-11-12","o":68.31,"h":69.32,"l":68.31,"c":69.2,"v":1068760},{"d":"2014-11-13","o":69.31,"h":69.96,"l":69.24,"c":69.91,"v":1324985},{"d":"2014-11-14","o":69.76,"h":70.7,"l":69.72,"c":70.45,"v":1072230},{"d":"2014-11-17","o":69.91,"h":69.97,"l":69.56,"c":69.68,"v":729533},{"d":"2014-11-18","o":70,"h":71.1,"l":70,"c":70.48,"v":761179},{"d":"2014-11-19","o":70.53,"h":72.46,"l":70.39,"c":72.33,"v":1349275},{"d":"2014-11-20","o":71.61,"h":71.88,"l":71.34,"c":71.64,"v":1379950},{"d":"2014-11-21","o":71.13,"h":72.02,"l":70.97,"c":71.64,"v":1417703},{"d":"2014-11-24","o":71.99,"h":72.13,"l":71.5,"c":71.72,"v":766037},{"d":"2014-11-25","o":71.55,"h":71.69,"l":71.29,"c":71.33,"v":708435},{"d":"2014-11-26","o":71.49,"h":71.49,"l":71.02,"c":71.15,"v":485939},{"d":"2014-11-28","o":70.81,"h":71.41,"l":70.77,"c":71.3,"v":437636},{"d":"2014-12-01","o":71.59,"h":71.71,"l":70.66,"c":71.13,"v":914276},{"d":"2014-12-02","o":71.07,"h":71.99,"l":71.07,"c":71.87,"v":548815},{"d":"2014-12-03","o":72.76,"h":74.24,"l":72.64,"c":74.16,"v":998944},{"d":"2014-12-04","o":75.06,"h":76.1,"l":75,"c":75.43,"v":1545538},{"d":"2014-12-05","o":76.15,"h":76.32,"l":75.56,"c":75.97,"v":673874},{"d":"2014-12-08","o":75.94,"h":75.94,"l":74.54,"c":74.78,"v":491630},{"d":"2014-12-09","o":74.52,"h":75.41,"l":74.42,"c":75.4,"v":772838},{"d":"2014-12-10","o":75.09,"h":75.29,"l":72.95,"c":72.98,"v":940509},{"d":"2014-12-11","o":73.75,"h":74.21,"l":73.44,"c":73.52,"v":738832},{"d":"2014-12-12","o":73.44,"h":73.61,"l":72.65,"c":72.66,"v":650278},{"d":"2014-12-15","o":73.01,"h":73.34,"l":72.5,"c":73.02,"v":598644},{"d":"2014-12-16","o":72.64,"h":73.91,"l":72.38,"c":72.38,"v":709684},{"d":"2014-12-17","o":72.98,"h":74.62,"l":72.76,"c":74.19,"v":623212},{"d":"2014-12-18","o":74.82,"h":74.89,"l":74.45,"c":74.83,"v":697470},{"d":"2014-12-19","o":74.51,"h":75.89,"l":74.5,"c":75.5,"v":771312},{"d":"2014-12-22","o":75.63,"h":76.19,"l":75.45,"c":75.75,"v":370596},{"d":"2014-12-23","o":76.79,"h":77.64,"l":76.77,"c":76.81,"v":446658},{"d":"2014-12-24","o":76.78,"h":77.04,"l":76.44,"c":76.51,"v":136440},{"d":"2014-12-26","o":76.59,"h":77.28,"l":76.53,"c":77.01,"v":919966},{"d":"2014-12-29","o":77.27,"h":77.93,"l":77.22,"c":77.75,"v":429447},{"d":"2014-12-30","o":78.16,"h":78.18,"l":77.09,"c":77.15,"v":510784},{"d":"2014-12-31","o":77.17,"h":77.61,"l":76.45,"c":76.46,"v":404741},{"d":"2015-01-02","o":76.71,"h":76.76,"l":75.58,"c":76.33,"v":468589},{"d":"2015-01-05","o":75.39,"h":75.76,"l":73.34,"c":73.68,"v":775337},{"d":"2015-01-06","o":73.98,"h":74.32,"l":73.23,"c":73.79,"v":881658},{"d":"2015-01-07","o":73.99,"h":74.9,"l":73.87,"c":74.73,"v":540487},{"d":"2015-01-08","o":74.22,"h":74.97,"l":74.06,"c":74.62,"v":1451293},{"d":"2015-01-09","o":74.35,"h":74.8,"l":73.64,"c":73.7,"v":729810},{"d":"2015-01-12","o":74.6,"h":74.61,"l":73.45,"c":74.07,"v":567692},{"d":"2015-01-13","o":74.4,"h":75.4,"l":73.41,"c":73.96,"v":647502},{"d":"2015-01-14","o":74,"h":74.36,"l":72.73,"c":73.62,"v":764233},{"d":"2015-01-15","o":74.21,"h":74.76,"l":73.4,"c":73.41,"v":642644},{"d":"2015-01-16","o":73.21,"h":73.78,"l":72.38,"c":73.57,"v":1114148},{"d":"2015-01-20","o":73.93,"h":74.73,"l":73.78,"c":74.5,"v":780611},{"d":"2015-01-21","o":74.47,"h":74.7,"l":74.09,"c":74.43,"v":943285},{"d":"2015-01-22","o":74.34,"h":76.01,"l":74.14,"c":75.71,"v":748271},{"d":"2015-01-23","o":74.8,"h":75.36,"l":74.29,"c":74.36,"v":1212002},{"d":"2015-01-26","o":75.04,"h":75.14,"l":72.97,"c":74.16,"v":1557475},{"d":"2015-01-27","o":73.81,"h":74.43,"l":73.39,"c":73.97,"v":939398},{"d":"2015-01-28","o":74.2,"h":74.35,"l":73.07,"c":73.32,"v":1424366},{"d":"2015-01-29","o":75.6,"h":78.16,"l":73.98,"c":77.46,"v":2192624},{"d":"2015-01-30","o":77.95,"h":78.14,"l":76.35,"c":76.41,"v":1436441},{"d":"2015-02-02","o":76.84,"h":78.38,"l":76.3,"c":78.38,"v":909556},{"d":"2015-02-03","o":79.4,"h":80.06,"l":79.24,"c":79.94,"v":833772},{"d":"2015-02-04","o":79.45,"h":80.66,"l":79.41,"c":80.2,"v":1503343},{"d":"2015-02-05","o":80.95,"h":81.15,"l":80.36,"c":80.85,"v":407239},{"d":"2015-02-06","o":80.61,"h":80.79,"l":80.17,"c":80.33,"v":434583},{"d":"2015-02-09","o":79.33,"h":80.64,"l":79.29,"c":80.3,"v":362684},{"d":"2015-02-10","o":81.3,"h":81.88,"l":80.61,"c":81.61,"v":561585},{"d":"2015-02-11","o":81.42,"h":81.66,"l":80.86,"c":81.42,"v":505926},{"d":"2015-02-12","o":81.56,"h":82.2,"l":81.4,"c":81.86,"v":681786},{"d":"2015-02-13","o":81.7,"h":81.92,"l":81.4,"c":81.67,"v":571301},{"d":"2015-02-17","o":80.53,"h":81.35,"l":80.53,"c":80.88,"v":576853},{"d":"2015-02-18","o":80.52,"h":81.22,"l":80.22,"c":81.06,"v":426532},{"d":"2015-02-19","o":79.68,"h":81,"l":79.65,"c":80.86,"v":993808},{"d":"2015-02-20","o":80.35,"h":81.8,"l":79.95,"c":81.71,"v":804068},{"d":"2015-02-23","o":80.93,"h":81.82,"l":80.73,"c":81.53,"v":623628},{"d":"2015-02-24","o":81.66,"h":81.76,"l":80.85,"c":81.02,"v":437498},{"d":"2015-02-25","o":80.95,"h":81.76,"l":80.92,"c":81.74,"v":346445},{"d":"2015-02-26","o":81.43,"h":81.78,"l":80.85,"c":81.2,"v":349221},{"d":"2015-02-27","o":81.43,"h":81.43,"l":80.81,"c":81.05,"v":445964},{"d":"2015-03-02","o":81.05,"h":82.46,"l":81.05,"c":82.26,"v":549370},{"d":"2015-03-03","o":81.37,"h":82.2,"l":81.36,"c":82.13,"v":667350},{"d":"2015-03-04","o":81.13,"h":81.74,"l":80.74,"c":81.26,"v":942452},{"d":"2015-03-05","o":81.4,"h":82.33,"l":81.2,"c":81.69,"v":644310},{"d":"2015-03-06","o":81.03,"h":81.12,"l":80.47,"c":80.69,"v":642089},{"d":"2015-03-09","o":81.2,"h":82,"l":80.96,"c":81.67,"v":430002},{"d":"2015-03-10","o":80.95,"h":81.02,"l":80.36,"c":80.51,"v":480248},{"d":"2015-03-11","o":80.45,"h":80.76,"l":79.72,"c":80.41,"v":524109},{"d":"2015-03-12","o":80.41,"h":81.5,"l":80.21,"c":81.43,"v":362962},{"d":"2015-03-13","o":80.37,"h":80.74,"l":79.9,"c":80.58,"v":549370},{"d":"2015-03-16","o":81.15,"h":82.42,"l":81.04,"c":82.17,"v":404602},{"d":"2015-03-17","o":81.67,"h":82.18,"l":81.46,"c":81.89,"v":427504},{"d":"2015-03-18","o":81.77,"h":83.44,"l":81.31,"c":83.02,"v":556310},{"d":"2015-03-19","o":82.15,"h":82.33,"l":81.72,"c":81.96,"v":675262},{"d":"2015-03-20","o":82.93,"h":83.26,"l":82.57,"c":83.05,"v":788939},{"d":"2015-03-23","o":83.41,"h":83.62,"l":83.05,"c":83.05,"v":221108},{"d":"2015-03-24","o":83.75,"h":83.78,"l":82.93,"c":83.02,"v":299947},{"d":"2015-03-25","o":83.05,"h":83.15,"l":81.6,"c":81.64,"v":516475},{"d":"2015-03-26","o":81.43,"h":82.06,"l":81.12,"c":81.68,"v":414179},{"d":"2015-03-27","o":82.22,"h":83.7,"l":82.17,"c":83.18,"v":797406},{"d":"2015-03-30","o":84.01,"h":84.79,"l":83.9,"c":84.57,"v":417094},{"d":"2015-03-31","o":84.68,"h":85.47,"l":84.5,"c":84.85,"v":593370},{"d":"2015-04-01","o":85.71,"h":86.43,"l":84.27,"c":84.93,"v":709268},{"d":"2015-04-02","o":85.09,"h":85.86,"l":85.09,"c":85.77,"v":409738},{"d":"2015-04-06","o":85.68,"h":86.99,"l":85.57,"c":86.57,"v":332426},{"d":"2015-04-07","o":86.81,"h":86.88,"l":86.07,"c":86.22,"v":536046},{"d":"2015-04-08","o":86.36,"h":86.46,"l":85.55,"c":86.12,"v":658190},{"d":"2015-04-09","o":85.87,"h":86.79,"l":85.8,"c":86.55,"v":553118},{"d":"2015-04-10","o":86.33,"h":86.94,"l":86.05,"c":86.73,"v":205563},{"d":"2015-04-13","o":86.8,"h":87.24,"l":86.66,"c":86.69,"v":369763},{"d":"2015-04-14","o":87.41,"h":87.41,"l":86.48,"c":86.7,"v":295366},{"d":"2015-04-15","o":87.65,"h":88.13,"l":87.23,"c":87.88,"v":414596},{"d":"2015-04-16","o":88.68,"h":89.81,"l":88.68,"c":89.37,"v":705798},{"d":"2015-04-17","o":88.14,"h":88.85,"l":87.72,"c":88.68,"v":542430},{"d":"2015-04-20","o":88.88,"h":89.73,"l":88.76,"c":89.24,"v":567970},{"d":"2015-04-21","o":90.52,"h":90.52,"l":88.68,"c":89.11,"v":902894},{"d":"2015-04-22","o":88.14,"h":88.14,"l":84.98,"c":86.61,"v":2686196},{"d":"2015-04-23","o":86.61,"h":86.61,"l":84.56,"c":85.37,"v":1131220},{"d":"2015-04-24","o":85.39,"h":86.2,"l":84.79,"c":86.17,"v":779084},{"d":"2015-04-27","o":87.42,"h":87.98,"l":87.18,"c":87.5,"v":1431444},{"d":"2015-04-28","o":87.28,"h":87.53,"l":86.28,"c":87.11,"v":900673},{"d":"2015-04-29","o":87.5,"h":87.68,"l":86.11,"c":86.5,"v":770618},{"d":"2015-04-30","o":86.38,"h":86.61,"l":84.93,"c":85.53,"v":911222},{"d":"2015-05-01","o":85.8,"h":86.33,"l":85.35,"c":86.17,"v":413763},{"d":"2015-05-04","o":86.34,"h":86.59,"l":85.79,"c":86.33,"v":277878},{"d":"2015-05-05","o":85.95,"h":86.23,"l":85.12,"c":85.18,"v":400854},{"d":"2015-05-06","o":86.02,"h":86.25,"l":84.78,"c":85.27,"v":650833},{"d":"2015-05-07","o":85.97,"h":86.39,"l":85.53,"c":85.68,"v":496071},{"d":"2015-05-08","o":86.92,"h":87.69,"l":86.91,"c":87.69,"v":813229},{"d":"2015-05-11","o":87.41,"h":87.67,"l":86.84,"c":86.84,"v":345612},{"d":"2015-05-12","o":86.31,"h":86.6,"l":85.76,"c":86.22,"v":539793},{"d":"2015-05-13","o":86.3,"h":87.2,"l":85.83,"c":86.54,"v":466646},{"d":"2015-05-14","o":86.96,"h":87.83,"l":86.84,"c":87.67,"v":359076},{"d":"2015-05-15","o":88.64,"h":89.96,"l":88.54,"c":89.91,"v":1045858},{"d":"2015-05-18","o":90.06,"h":91.2,"l":89.81,"c":90.91,"v":770895},{"d":"2015-05-19","o":91.13,"h":91.68,"l":90.4,"c":91.57,"v":1024899},{"d":"2015-05-20","o":94.47,"h":95.24,"l":94.03,"c":94.24,"v":1990392},{"d":"2015-05-21","o":94.59,"h":94.68,"l":93.78,"c":94.2,"v":1024066},{"d":"2015-05-22","o":94.24,"h":94.72,"l":93.88,"c":93.96,"v":680953},{"d":"2015-05-26","o":94.01,"h":94.02,"l":92.97,"c":93.26,"v":470532},{"d":"2015-05-27","o":92.45,"h":93.12,"l":92.28,"c":92.95,"v":623351},{"d":"2015-05-28","o":92.23,"h":92.46,"l":91.77,"c":92.36,"v":489964},{"d":"2015-05-29","o":91.23,"h":91.79,"l":90.55,"c":90.89,"v":944534},{"d":"2015-06-01","o":91.24,"h":91.46,"l":90.48,"c":91.11,"v":752851},{"d":"2015-06-02","o":90.63,"h":90.97,"l":89.7,"c":90.16,"v":739526},{"d":"2015-06-03","o":90.44,"h":91.42,"l":90.35,"c":90.73,"v":519945},{"d":"2015-06-04","o":90.56,"h":90.71,"l":89.83,"c":90.1,"v":673735},{"d":"2015-06-05","o":89.91,"h":89.98,"l":89.4,"c":89.81,"v":449573},{"d":"2015-06-08","o":89.54,"h":89.72,"l":88.72,"c":89.11,"v":494822},{"d":"2015-06-09","o":88.42,"h":88.6,"l":86.55,"c":87.07,"v":1638534},{"d":"2015-06-10","o":88.35,"h":88.84,"l":87.87,"c":88.26,"v":580739},{"d":"2015-06-11","o":88.39,"h":88.65,"l":87.84,"c":88.14,"v":454015},{"d":"2015-06-12","o":87.45,"h":87.95,"l":87.2,"c":87.62,"v":468728},{"d":"2015-06-15","o":86.32,"h":86.92,"l":85.9,"c":86.66,"v":539654},{"d":"2015-06-16","o":87.65,"h":87.91,"l":87.13,"c":87.3,"v":397107},{"d":"2015-06-17","o":87.55,"h":87.55,"l":86.63,"c":87.08,"v":308275},{"d":"2015-06-18","o":86.77,"h":87.46,"l":86.59,"c":87.08,"v":292174},{"d":"2015-06-19","o":87.07,"h":87.45,"l":86.71,"c":87.02,"v":411820},{"d":"2015-06-22","o":88.21,"h":88.4,"l":87.41,"c":87.52,"v":429864},{"d":"2015-06-23","o":89.42,"h":90.09,"l":88.34,"c":88.6,"v":815172},{"d":"2015-06-24","o":87.37,"h":87.64,"l":85.81,"c":85.99,"v":1361212},{"d":"2015-06-25","o":86.94,"h":87.46,"l":86.72,"c":87.02,"v":785608},{"d":"2015-06-26","o":87.46,"h":87.8,"l":86.63,"c":86.71,"v":493989},{"d":"2015-06-29","o":85.98,"h":86.33,"l":84.11,"c":84.22,"v":821835},{"d":"2015-06-30","o":84.81,"h":84.81,"l":83.53,"c":84.11,"v":734946},{"d":"2015-07-01","o":85.19,"h":85.41,"l":83.61,"c":84.05,"v":827942},{"d":"2015-07-02","o":83.26,"h":83.96,"l":83.2,"c":83.84,"v":546594},{"d":"2015-07-06","o":81.55,"h":82.85,"l":81.53,"c":82.15,"v":749798},{"d":"2015-07-07","o":81.59,"h":82.08,"l":80.41,"c":81.95,"v":971461},{"d":"2015-07-08","o":79.76,"h":79.96,"l":76.5,"c":76.5,"v":2081861},{"d":"2015-07-09","o":78.57,"h":78.68,"l":76.76,"c":76.77,"v":1049050},{"d":"2015-07-10","o":77.93,"h":78.06,"l":77.15,"c":77.22,"v":756599},{"d":"2015-07-13","o":78.12,"h":78.41,"l":77.8,"c":78.21,"v":673735},{"d":"2015-07-14","o":76.92,"h":77.73,"l":76.72,"c":77.26,"v":994502},{"d":"2015-07-15","o":76.72,"h":77.1,"l":76.23,"c":76.59,"v":1245175},{"d":"2015-07-16","o":77.69,"h":78.03,"l":76.22,"c":76.66,"v":1563166},{"d":"2015-07-17","o":80.07,"h":80.12,"l":76.56,"c":78.39,"v":2478690},{"d":"2015-07-20","o":79.11,"h":79.27,"l":78.51,"c":78.88,"v":1177718},{"d":"2015-07-21","o":78.71,"h":79.21,"l":78.16,"c":78.98,"v":909001},{"d":"2015-07-22","o":77.36,"h":77.68,"l":76.59,"c":76.79,"v":957026},{"d":"2015-07-23","o":77.2,"h":77.62,"l":76.51,"c":76.67,"v":578518},{"d":"2015-07-24","o":76.45,"h":76.89,"l":74.51,"c":74.85,"v":771312},{"d":"2015-07-27","o":74.8,"h":74.85,"l":72.74,"c":73.57,"v":1324013},{"d":"2015-07-28","o":74.65,"h":75.06,"l":73.98,"c":74.78,"v":908446},{"d":"2015-07-29","o":75,"h":75.78,"l":74.76,"c":75.61,"v":468450},{"d":"2015-07-30","o":75.08,"h":75.63,"l":74.57,"c":75.55,"v":571301},{"d":"2015-07-31","o":76.97,"h":76.98,"l":75.29,"c":75.79,"v":674013},{"d":"2015-08-03","o":75.39,"h":75.79,"l":73.76,"c":74.45,"v":1215472},{"d":"2015-08-04","o":74.51,"h":75.22,"l":74.32,"c":74.57,"v":661243},{"d":"2015-08-05","o":75.57,"h":75.64,"l":74.75,"c":75.1,"v":654858},{"d":"2015-08-06","o":75.68,"h":75.68,"l":74.24,"c":75.04,"v":937594},{"d":"2015-08-07","o":75.35,"h":76.03,"l":74.98,"c":75.45,"v":796018},{"d":"2015-08-10","o":75.86,"h":77.71,"l":75.84,"c":77.34,"v":637231},{"d":"2015-08-11","o":75.55,"h":75.59,"l":73.92,"c":74.35,"v":1016571},{"d":"2015-08-12","o":73.92,"h":74.63,"l":72.13,"c":74.37,"v":983259},{"d":"2015-08-13","o":74.37,"h":75.97,"l":74.36,"c":75.51,"v":835298},{"d":"2015-08-14","o":75.56,"h":75.84,"l":74.83,"c":75.16,"v":757570},{"d":"2015-08-17","o":74.93,"h":75.78,"l":74.36,"c":75.71,"v":709823},{"d":"2015-08-18","o":75.48,"h":75.88,"l":74.95,"c":75.03,"v":410432},{"d":"2015-08-19","o":74.46,"h":75.01,"l":73.77,"c":74.21,"v":454709},{"d":"2015-08-20","o":73.14,"h":73.83,"l":71.72,"c":71.78,"v":1012546},{"d":"2015-08-21","o":72.51,"h":72.72,"l":70.56,"c":70.59,"v":1268354},{"d":"2015-08-24","o":69.46,"h":71.61,"l":68.82,"c":69.57,"v":1574686},{"d":"2015-08-25","o":72.92,"h":72.94,"l":69.79,"c":69.81,"v":1192708},{"d":"2015-08-26","o":72.03,"h":72.08,"l":69.65,"c":71.55,"v":1040861},{"d":"2015-08-27","o":73.31,"h":73.9,"l":71.88,"c":73.11,"v":865557},{"d":"2015-08-28","o":73.15,"h":73.88,"l":73.08,"c":73.67,"v":564916},{"d":"2015-08-31","o":72.9,"h":74.14,"l":72.9,"c":73.6,"v":723009},{"d":"2015-09-01","o":72.32,"h":72.91,"l":70.56,"c":70.91,"v":830996},{"d":"2015-09-02","o":71.48,"h":71.53,"l":69.93,"c":70.89,"v":781860},{"d":"2015-09-03","o":71.93,"h":73.52,"l":71.71,"c":72.91,"v":943007},{"d":"2015-09-04","o":71.76,"h":72,"l":71.06,"c":71.63,"v":495516},{"d":"2015-09-08","o":74.99,"h":75.46,"l":74.09,"c":75.01,"v":827248},{"d":"2015-09-09","o":77.11,"h":77.8,"l":76.22,"c":76.4,"v":1178273},{"d":"2015-09-10","o":76.3,"h":76.37,"l":75.04,"c":75.37,"v":907613},{"d":"2015-09-11","o":75.7,"h":76.02,"l":74.82,"c":76.02,"v":942036},{"d":"2015-09-14","o":75.98,"h":76.36,"l":75.51,"c":75.86,"v":397523},{"d":"2015-09-15","o":75.63,"h":76.64,"l":75.45,"c":76.45,"v":545484},{"d":"2015-09-16","o":76.92,"h":79.55,"l":76.79,"c":79.36,"v":1078060},{"d":"2015-09-17","o":78.66,"h":80.25,"l":78.38,"c":79.27,"v":653470},{"d":"2015-09-18","o":78,"h":78.7,"l":77.44,"c":77.48,"v":786580},{"d":"2015-09-21","o":76.51,"h":77.85,"l":76.16,"c":77,"v":678316},{"d":"2015-09-22","o":74.45,"h":75.14,"l":73.69,"c":75.09,"v":715792},{"d":"2015-09-23","o":74.91,"h":75.26,"l":74.12,"c":74.5,"v":375315},{"d":"2015-09-24","o":72.28,"h":73.62,"l":71.31,"c":73.14,"v":1262525},{"d":"2015-09-25","o":73.99,"h":75.16,"l":73.82,"c":74.26,"v":785469},{"d":"2015-09-28","o":73.08,"h":73.77,"l":72.83,"c":73.39,"v":635288},{"d":"2015-09-29","o":74.85,"h":75.47,"l":73.95,"c":75.18,"v":843765},{"d":"2015-09-30","o":77.18,"h":78.69,"l":76.86,"c":78.54,"v":1224771},{"d":"2015-10-01","o":80.17,"h":80.91,"l":78.07,"c":78.78,"v":1761094},{"d":"2015-10-02","o":78.7,"h":79.03,"l":77.67,"c":78.9,"v":1243787},{"d":"2015-10-05","o":79.39,"h":80.1,"l":79.11,"c":79.66,"v":591010},{"d":"2015-10-06","o":80.49,"h":80.68,"l":79.1,"c":79.32,"v":880131},{"d":"2015-10-07","o":79.92,"h":80.48,"l":79.54,"c":80.48,"v":834327},{"d":"2015-10-08","o":79.57,"h":80.95,"l":79.55,"c":80.91,"v":813784},{"d":"2015-10-09","o":81.27,"h":81.81,"l":80.71,"c":81.41,"v":865140},{"d":"2015-10-12","o":82.23,"h":82.51,"l":81.5,"c":81.62,"v":637508},{"d":"2015-10-13","o":81.12,"h":81.43,"l":80.53,"c":80.69,"v":774504},{"d":"2015-10-14","o":81.02,"h":81.11,"l":80.03,"c":80.69,"v":793520},{"d":"2015-10-15","o":81.08,"h":81.93,"l":80.48,"c":81.74,"v":770756},{"d":"2015-10-16","o":81.23,"h":82.6,"l":81.23,"c":82.42,"v":614606},{"d":"2015-10-19","o":81.57,"h":81.84,"l":81.16,"c":81.64,"v":644310},{"d":"2015-10-20","o":81.85,"h":83.44,"l":81.77,"c":82.85,"v":749659},{"d":"2015-10-21","o":83.26,"h":83.3,"l":82.32,"c":82.6,"v":653470},{"d":"2015-10-22","o":82.83,"h":84.38,"l":82.7,"c":84.28,"v":999360},{"d":"2015-10-23","o":86.55,"h":88.05,"l":86.27,"c":87.51,"v":1626875},{"d":"2015-10-26","o":86.67,"h":87.38,"l":85.7,"c":87.07,"v":713987},{"d":"2015-10-27","o":86.61,"h":87.19,"l":86.43,"c":86.77,"v":556588},{"d":"2015-10-28","o":87.54,"h":88.19,"l":86.6,"c":87.93,"v":554228},{"d":"2015-10-29","o":87.34,"h":87.38,"l":86.33,"c":86.77,"v":523831},{"d":"2015-10-30","o":86.74,"h":87.9,"l":86.63,"c":87.35,"v":503705},{"d":"2015-11-02","o":87.13,"h":87.59,"l":86.91,"c":87.49,"v":482469},{"d":"2015-11-03","o":86.55,"h":87.11,"l":86.22,"c":86.95,"v":457624},{"d":"2015-11-04","o":88.87,"h":89.66,"l":88.34,"c":89.09,"v":949670},{"d":"2015-11-05","o":90.23,"h":91.15,"l":89.48,"c":90.88,"v":1025732},{"d":"2015-11-06","o":89.87,"h":91.04,"l":89.83,"c":90.68,"v":919966},{"d":"2015-11-09","o":90.35,"h":90.91,"l":90.09,"c":90.38,"v":565610},{"d":"2015-11-10","o":89.15,"h":90.65,"l":89.08,"c":90.19,"v":933430},{"d":"2015-11-11","o":90.21,"h":91.03,"l":90.03,"c":90.14,"v":571023},{"d":"2015-11-12","o":89.45,"h":89.83,"l":88.93,"c":88.96,"v":602392},{"d":"2015-11-13","o":88.45,"h":88.96,"l":87.5,"c":87.81,"v":526468},{"d":"2015-11-16","o":87.61,"h":88.38,"l":87.48,"c":88.36,"v":704410},{"d":"2015-11-17","o":88.73,"h":89.03,"l":88.22,"c":88.47,"v":292452},{"d":"2015-11-18","o":88.62,"h":89.55,"l":88.5,"c":89.48,"v":497598},{"d":"2015-11-19","o":89.6,"h":90.48,"l":89.39,"c":90.46,"v":351580},{"d":"2015-11-20","o":89.96,"h":90.97,"l":89.94,"c":90.61,"v":610026},{"d":"2015-11-23","o":89.99,"h":90.58,"l":89.24,"c":89.24,"v":703300},{"d":"2015-11-24","o":89.14,"h":90.34,"l":88.86,"c":90.06,"v":326180},{"d":"2015-11-25","o":89.3,"h":90.41,"l":89.19,"c":89.93,"v":494822},{"d":"2015-11-27","o":89.15,"h":89.8,"l":88.95,"c":89.59,"v":286622},{"d":"2015-11-30","o":90.34,"h":90.96,"l":89.93,"c":90.66,"v":703022},{"d":"2015-12-01","o":90.92,"h":91.97,"l":90.85,"c":91.89,"v":646808},{"d":"2015-12-02","o":92.24,"h":92.51,"l":91.74,"c":92.04,"v":675262},{"d":"2015-12-03","o":92.84,"h":92.93,"l":91.79,"c":91.88,"v":810731},{"d":"2015-12-04","o":91.86,"h":93.08,"l":91.74,"c":92.9,"v":536601},{"d":"2015-12-07","o":93.05,"h":93.21,"l":92.01,"c":92.51,"v":483440},{"d":"2015-12-08","o":90.96,"h":91.53,"l":90.61,"c":90.79,"v":645836},{"d":"2015-12-09","o":91.53,"h":92.98,"l":91.5,"c":92.19,"v":702606},{"d":"2015-12-10","o":92.73,"h":92.73,"l":89.96,"c":90.5,"v":1133163},{"d":"2015-12-11","o":89.2,"h":89.7,"l":87.91,"c":88.47,"v":588928},{"d":"2015-12-14","o":88.79,"h":88.92,"l":87.59,"c":88.3,"v":568664},{"d":"2015-12-15","o":89.13,"h":89.92,"l":88.64,"c":89.26,"v":492324},{"d":"2015-12-16","o":90.35,"h":90.97,"l":89.42,"c":90.75,"v":352136},{"d":"2015-12-17","o":90.76,"h":90.84,"l":89.47,"c":89.47,"v":508841},{"d":"2015-12-18","o":89.16,"h":89.22,"l":88.41,"c":88.78,"v":428198},{"d":"2015-12-21","o":90.43,"h":90.54,"l":89.01,"c":89.73,"v":233184},{"d":"2015-12-22","o":89.96,"h":90.34,"l":89.44,"c":90.06,"v":303417},{"d":"2015-12-23","o":90.35,"h":91.75,"l":90.19,"c":91.58,"v":467617},{"d":"2015-12-24","o":91.28,"h":91.69,"l":91.17,"c":91.25,"v":76062},{"d":"2015-12-28","o":91.51,"h":91.51,"l":90.76,"c":91.2,"v":193487},{"d":"2015-12-29","o":91.84,"h":92.03,"l":91.31,"c":91.49,"v":271215},{"d":"2015-12-30","o":91.12,"h":91.82,"l":90.72,"c":90.9,"v":304666},{"d":"2015-12-31","o":90.75,"h":91.02,"l":89.73,"c":89.89,"v":283707},{"d":"2016-01-04","o":88.69,"h":88.8,"l":86.87,"c":87.63,"v":563528},{"d":"2016-01-05","o":88.3,"h":88.3,"l":84.8,"c":84.91,"v":640284},{"d":"2016-01-06","o":83.69,"h":83.85,"l":82.32,"c":83.1,"v":521055},{"d":"2016-01-07","o":82.02,"h":82.03,"l":79.94,"c":80.3,"v":743135},{"d":"2016-01-08","o":81.7,"h":82.01,"l":79.39,"c":79.47,"v":552146},{"d":"2016-01-11","o":81.32,"h":81.57,"l":80.41,"c":81.39,"v":549370},{"d":"2016-01-12","o":82.59,"h":82.9,"l":81.41,"c":82.58,"v":860421},{"d":"2016-01-13","o":82.43,"h":82.85,"l":80.45,"c":80.63,"v":1423394},{"d":"2016-01-14","o":79.68,"h":79.93,"l":76.51,"c":78.76,"v":1388000},{"d":"2016-01-15","o":76.07,"h":76.75,"l":74.56,"c":74.99,"v":1290007},{"d":"2016-01-19","o":76.98,"h":77.02,"l":75.56,"c":75.78,"v":1260582},{"d":"2016-01-20","o":76.2,"h":76.8,"l":74,"c":75.41,"v":1122198},{"d":"2016-01-21","o":76.35,"h":77.33,"l":75.44,"c":76.8,"v":838491},{"d":"2016-01-22","o":79.87,"h":80.86,"l":78.84,"c":79.92,"v":958969},{"d":"2016-01-25","o":81.4,"h":82.03,"l":80.22,"c":80.91,"v":1186046},{"d":"2016-01-26","o":82.29,"h":83.08,"l":81.61,"c":83.05,"v":758542},{"d":"2016-01-27","o":83.27,"h":84.42,"l":82.82,"c":83.39,"v":953556},{"d":"2016-01-28","o":82.66,"h":83.33,"l":81.56,"c":81.73,"v":1452820},{"d":"2016-01-29","o":75.22,"h":75.43,"l":71.77,"c":74.05,"v":4316958},{"d":"2016-02-01","o":74.12,"h":76.51,"l":74.02,"c":75.99,"v":2043136},{"d":"2016-02-02","o":75.57,"h":75.82,"l":71.69,"c":72.35,"v":971184},{"d":"2016-02-03","o":73.29,"h":73.29,"l":69.56,"c":70.79,"v":1811062},{"d":"2016-02-04","o":71.14,"h":73.12,"l":70.55,"c":73.02,"v":1082501},{"d":"2016-02-05","o":72.78,"h":73.3,"l":71.44,"c":71.97,"v":995751},{"d":"2016-02-08","o":69.84,"h":70.01,"l":68.77,"c":69.68,"v":918023},{"d":"2016-02-09","o":69.28,"h":70.87,"l":68.69,"c":70.58,"v":1045303},{"d":"2016-02-10","o":71.69,"h":73.59,"l":71.59,"c":72.02,"v":633206},{"d":"2016-02-11","o":72.08,"h":74.21,"l":71.77,"c":72.87,"v":812535},{"d":"2016-02-12","o":73.93,"h":75.46,"l":72.85,"c":75.45,"v":631818},{"d":"2016-02-16","o":74.07,"h":76.3,"l":73.35,"c":75.98,"v":849178},{"d":"2016-02-17","o":76.39,"h":78.49,"l":76.39,"c":77.74,"v":716902},{"d":"2016-02-18","o":79.2,"h":80.25,"l":78.54,"c":79.01,"v":486494},{"d":"2016-02-19","o":77.85,"h":78.49,"l":77.78,"c":78.33,"v":362823},{"d":"2016-02-22","o":78.52,"h":80.68,"l":78.52,"c":80.66,"v":606417},{"d":"2016-02-23","o":78.9,"h":79.56,"l":77.82,"c":78.39,"v":736056},{"d":"2016-02-24","o":75.1,"h":77.93,"l":75.1,"c":77.89,"v":746744},{"d":"2016-02-25","o":76.38,"h":77.91,"l":75.52,"c":77.83,"v":707602},{"d":"2016-02-26","o":77.22,"h":77.51,"l":76.44,"c":77.09,"v":698997},{"d":"2016-02-29","o":76.59,"h":78.36,"l":76.44,"c":76.53,"v":842932},{"d":"2016-03-01","o":77.24,"h":78.52,"l":76.6,"c":78.37,"v":605029},{"d":"2016-03-02","o":78.19,"h":79.2,"l":77.99,"c":78.78,"v":553673},{"d":"2016-03-03","o":78.86,"h":80.34,"l":78.86,"c":80.32,"v":704549},{"d":"2016-03-04","o":80.08,"h":81.12,"l":79.81,"c":81.04,"v":640978},{"d":"2016-03-07","o":79.95,"h":81.13,"l":79.95,"c":80.71,"v":464147},{"d":"2016-03-08","o":79.63,"h":79.92,"l":78.49,"c":79.03,"v":754517},{"d":"2016-03-09","o":79.49,"h":81.12,"l":79.49,"c":80.91,"v":607805},{"d":"2016-03-10","o":80.47,"h":81.3,"l":79.55,"c":80.51,"v":608777},{"d":"2016-03-11","o":81.3,"h":82.59,"l":81.23,"c":82.44,"v":519528},{"d":"2016-03-14","o":81.31,"h":82.47,"l":81.17,"c":82.07,"v":1049883},{"d":"2016-03-15","o":81.46,"h":82.96,"l":81.31,"c":82.88,"v":962162},{"d":"2016-03-16","o":82.75,"h":84.13,"l":82.69,"c":84.09,"v":398772},{"d":"2016-03-17","o":82.25,"h":83.35,"l":81.77,"c":82.77,"v":783942},{"d":"2016-03-18","o":82.07,"h":82.56,"l":80.98,"c":81.28,"v":1045719},{"d":"2016-03-21","o":81.81,"h":82.07,"l":81.2,"c":81.84,"v":261916},{"d":"2016-03-22","o":80.89,"h":82.6,"l":80.68,"c":82.2,"v":297310},{"d":"2016-03-23","o":81.43,"h":82.23,"l":80.89,"c":81.77,"v":864585},{"d":"2016-03-24","o":80.84,"h":82.36,"l":80.79,"c":82.17,"v":376703},{"d":"2016-03-28","o":82.31,"h":82.56,"l":81.5,"c":81.64,"v":279821},{"d":"2016-03-29","o":81.3,"h":83.46,"l":81.2,"c":83.34,"v":311884},{"d":"2016-03-30","o":85.04,"h":85.97,"l":85.04,"c":85.43,"v":642089},{"d":"2016-03-31","o":85.72,"h":85.9,"l":84.98,"c":85.36,"v":446658},{"d":"2016-04-01","o":83.6,"h":84.23,"l":83.31,"c":83.66,"v":531882},{"d":"2016-04-04","o":83.77,"h":83.87,"l":82.23,"c":82.33,"v":474002},{"d":"2016-04-05","o":79.88,"h":81.05,"l":79.67,"c":80.79,"v":1055990},{"d":"2016-04-06","o":80.05,"h":81.71,"l":79.89,"c":81.69,"v":799627},{"d":"2016-04-07","o":80.71,"h":81.05,"l":78.78,"c":79.09,"v":724258},{"d":"2016-04-08","o":80.46,"h":80.94,"l":79.94,"c":80.37,"v":1259888},{"d":"2016-04-11","o":80.5,"h":81.48,"l":80.37,"c":80.37,"v":479970},{"d":"2016-04-12","o":81.27,"h":82.06,"l":80.94,"c":81.24,"v":403492},{"d":"2016-04-13","o":81.67,"h":82.85,"l":81.51,"c":82.82,"v":604890},{"d":"2016-04-14","o":82.69,"h":83.49,"l":82.46,"c":82.87,"v":439718},{"d":"2016-04-15","o":82.36,"h":82.6,"l":81.87,"c":82.4,"v":357965},{"d":"2016-04-18","o":81.27,"h":82.7,"l":81.06,"c":82.44,"v":534658},{"d":"2016-04-19","o":83.43,"h":84.17,"l":82.72,"c":83.35,"v":396552},{"d":"2016-04-20","o":83.24,"h":83.83,"l":82.98,"c":83.31,"v":489825},{"d":"2016-04-21","o":83.03,"h":83.29,"l":81.43,"c":81.49,"v":512866},{"d":"2016-04-22","o":81.28,"h":81.57,"l":80.91,"c":81.26,"v":498708},{"d":"2016-04-25","o":80.66,"h":81.52,"l":80.42,"c":81.38,"v":560336},{"d":"2016-04-26","o":81.61,"h":82.87,"l":81.31,"c":82.41,"v":905531},{"d":"2016-04-27","o":82.51,"h":82.92,"l":81.96,"c":82.82,"v":866806},{"d":"2016-04-28","o":81.88,"h":82.93,"l":81.52,"c":82.5,"v":1350663},{"d":"2016-04-29","o":87.69,"h":88.9,"l":86.6,"c":88.23,"v":1932512},{"d":"2016-05-02","o":88.68,"h":89.52,"l":88.59,"c":89.22,"v":698580},{"d":"2016-05-03","o":87.82,"h":88.37,"l":86.53,"c":87.61,"v":567414},{"d":"2016-05-04","o":87.83,"h":90.58,"l":87.69,"c":90.58,"v":1468088},{"d":"2016-05-05","o":90.71,"h":90.76,"l":90.04,"c":90.3,"v":681369},{"d":"2016-05-06","o":89.68,"h":90.49,"l":89.47,"c":90.3,"v":728284},{"d":"2016-05-09","o":89.45,"h":90.14,"l":89.44,"c":89.78,"v":554228},{"d":"2016-05-10","o":89.43,"h":90.65,"l":89.2,"c":90.22,"v":1078476},{"d":"2016-05-11","o":89.49,"h":91,"l":89.49,"c":89.73,"v":475529},{"d":"2016-05-12","o":89.88,"h":89.91,"l":88.86,"c":89.01,"v":402242},{"d":"2016-05-13","o":88.97,"h":89.6,"l":88.13,"c":88.47,"v":496904},{"d":"2016-05-16","o":88.05,"h":89.51,"l":88.03,"c":88.96,"v":464841},{"d":"2016-05-17","o":88.34,"h":89.31,"l":87.56,"c":87.83,"v":659855},{"d":"2016-05-18","o":87.39,"h":88.18,"l":86.99,"c":87.44,"v":709962},{"d":"2016-05-19","o":86.99,"h":87.1,"l":85.81,"c":86.43,"v":596007},{"d":"2016-05-20","o":86.84,"h":87.76,"l":86.74,"c":87.42,"v":311328},{"d":"2016-05-23","o":86.56,"h":87.28,"l":86.37,"c":87.02,"v":276073},{"d":"2016-05-24","o":87.56,"h":89.21,"l":87.42,"c":89,"v":625710},{"d":"2016-05-25","o":89.03,"h":89.47,"l":88.69,"c":88.91,"v":474696},{"d":"2016-05-26","o":88.82,"h":88.99,"l":87.86,"c":87.98,"v":503289},{"d":"2016-05-27","o":88.44,"h":88.99,"l":88.13,"c":88.6,"v":282042},{"d":"2016-05-31","o":87.99,"h":88.41,"l":87.75,"c":88.34,"v":768813},{"d":"2016-06-01","o":87.72,"h":88.71,"l":86.92,"c":88.7,"v":728561},{"d":"2016-06-02","o":89.24,"h":90.06,"l":89.19,"c":89.66,"v":322294},{"d":"2016-06-03","o":90,"h":90.14,"l":89.05,"c":89.5,"v":415845},{"d":"2016-06-06","o":89.52,"h":90.15,"l":88.97,"c":89.96,"v":256919},{"d":"2016-06-07","o":90.06,"h":90.62,"l":89.97,"c":90.41,"v":223607},{"d":"2016-06-08","o":90.45,"h":90.88,"l":89.91,"c":90.61,"v":328678},{"d":"2016-06-09","o":89.27,"h":90.14,"l":89.11,"c":89.96,"v":355050},{"d":"2016-06-10","o":88.08,"h":88.36,"l":87.23,"c":87.28,"v":580045},{"d":"2016-06-13","o":86.36,"h":87.23,"l":86.17,"c":86.21,"v":248036},{"d":"2016-06-14","o":84.87,"h":85.91,"l":84.87,"c":85.6,"v":512450},{"d":"2016-06-15","o":85.61,"h":86.82,"l":85.55,"c":85.93,"v":309940},{"d":"2016-06-16","o":84.74,"h":85.66,"l":83.57,"c":85.35,"v":714681},{"d":"2016-06-17","o":85.54,"h":86.72,"l":85.32,"c":86.24,"v":633344},{"d":"2016-06-20","o":88.94,"h":89.14,"l":88.17,"c":88.18,"v":574910},{"d":"2016-06-21","o":88.37,"h":88.67,"l":87.4,"c":88.44,"v":829191},{"d":"2016-06-22","o":88.07,"h":88.72,"l":87.82,"c":88.26,"v":366293},{"d":"2016-06-23","o":89.29,"h":90.04,"l":89.01,"c":89.68,"v":346722},{"d":"2016-06-24","o":85.31,"h":85.73,"l":81.5,"c":81.77,"v":1528327},{"d":"2016-06-27","o":80.21,"h":80.22,"l":76.61,"c":77.42,"v":1841321},{"d":"2016-06-28","o":78.87,"h":79.41,"l":77.74,"c":79.34,"v":1022401},{"d":"2016-06-29","o":75.38,"h":78.77,"l":75.24,"c":78.15,"v":2861640},{"d":"2016-06-30","o":77.36,"h":77.67,"l":76.38,"c":77.41,"v":1255862},{"d":"2016-07-01","o":77.79,"h":78.11,"l":76.73,"c":77.08,"v":813507},{"d":"2016-07-05","o":75.76,"h":75.86,"l":74.42,"c":74.55,"v":671792},{"d":"2016-07-06","o":73.03,"h":75.1,"l":73.02,"c":74.79,"v":763400},{"d":"2016-07-07","o":76.13,"h":76.77,"l":75.24,"c":75.74,"v":483163},{"d":"2016-07-08","o":77.82,"h":78.03,"l":76.82,"c":77.31,"v":575742},{"d":"2016-07-11","o":79.07,"h":79.45,"l":78.23,"c":78.49,"v":587957},{"d":"2016-07-12","o":79.67,"h":80.34,"l":79.3,"c":79.56,"v":664019},{"d":"2016-07-13","o":79.83,"h":79.94,"l":78.96,"c":79.6,"v":355744},{"d":"2016-07-14","o":80.22,"h":80.92,"l":79.99,"c":80.29,"v":426255},{"d":"2016-07-15","o":80.09,"h":80.22,"l":78.83,"c":79.13,"v":355467},{"d":"2016-07-18","o":79.65,"h":80.43,"l":79.34,"c":80.08,"v":456930},{"d":"2016-07-19","o":79.5,"h":80.24,"l":79.5,"c":80.02,"v":395996},{"d":"2016-07-20","o":80.38,"h":80.74,"l":80.27,"c":80.5,"v":320073},{"d":"2016-07-21","o":80.53,"h":82.26,"l":80.5,"c":82.08,"v":1157592},{"d":"2016-07-22","o":75.22,"h":76.35,"l":74.37,"c":75.09,"v":2355020},{"d":"2016-07-25","o":76.23,"h":76.86,"l":75.66,"c":75.96,"v":803097},{"d":"2016-07-26","o":77.08,"h":77.84,"l":76.74,"c":77.59,"v":858756},{"d":"2016-07-27","o":78,"h":78.62,"l":76.72,"c":77.06,"v":885405},{"d":"2016-07-28","o":76.58,"h":76.61,"l":74.6,"c":75.31,"v":1193680},{"d":"2016-07-29","o":76.22,"h":76.74,"l":75.65,"c":76.22,"v":938843},{"d":"2016-08-01","o":76.65,"h":76.78,"l":75.81,"c":76.26,"v":392388},{"d":"2016-08-02","o":75.89,"h":75.94,"l":73.77,"c":74.39,"v":615439},{"d":"2016-08-03","o":73.93,"h":74.93,"l":73.7,"c":74.92,"v":463037},{"d":"2016-08-04","o":75.24,"h":76.17,"l":75.2,"c":75.69,"v":405018},{"d":"2016-08-05","o":75.58,"h":76.96,"l":75.5,"c":76.47,"v":353246},{"d":"2016-08-08","o":76.39,"h":77.1,"l":76.38,"c":76.77,"v":446242},{"d":"2016-08-09","o":77.62,"h":78.44,"l":77.51,"c":77.93,"v":717180},{"d":"2016-08-10","o":78.27,"h":78.39,"l":77.38,"c":77.75,"v":472475},{"d":"2016-08-11","o":77.71,"h":78.05,"l":77.19,"c":77.23,"v":239708},{"d":"2016-08-12","o":77.52,"h":77.52,"l":76.64,"c":77.08,"v":448046},{"d":"2016-08-15","o":77.19,"h":77.44,"l":77.02,"c":77.02,"v":293701},{"d":"2016-08-16","o":76.76,"h":76.86,"l":75.63,"c":75.63,"v":403214},{"d":"2016-08-17","o":75.62,"h":75.75,"l":75.06,"c":75.61,"v":473724},{"d":"2016-08-18","o":76.18,"h":76.38,"l":75.96,"c":76.18,"v":376564},{"d":"2016-08-19","o":75.74,"h":76.08,"l":75.5,"c":76.07,"v":287594},{"d":"2016-08-22","o":76.17,"h":76.59,"l":75.99,"c":76.54,"v":246092},{"d":"2016-08-23","o":77.91,"h":77.95,"l":76.95,"c":77.04,"v":372123},{"d":"2016-08-24","o":77.64,"h":77.72,"l":76.61,"c":76.67,"v":455264},{"d":"2016-08-25","o":76.46,"h":76.77,"l":76.04,"c":76.61,"v":207367},{"d":"2016-08-26","o":77.36,"h":77.58,"l":76.27,"c":76.51,"v":362684},{"d":"2016-08-29","o":76.39,"h":77.26,"l":76.33,"c":77.03,"v":312578},{"d":"2016-08-30","o":77.46,"h":77.58,"l":76.74,"c":77.09,"v":398356},{"d":"2016-08-31","o":77.03,"h":77.44,"l":76.21,"c":76.5,"v":459012},{"d":"2016-09-01","o":76.72,"h":77.13,"l":75.58,"c":76.22,"v":553118},{"d":"2016-09-02","o":75.72,"h":76.24,"l":75.45,"c":76.2,"v":516197},{"d":"2016-09-06","o":76.53,"h":76.91,"l":76.38,"c":76.9,"v":348666},{"d":"2016-09-07","o":77.93,"h":78.01,"l":77.23,"c":77.76,"v":848623},{"d":"2016-09-08","o":78.08,"h":78.12,"l":77.28,"c":77.45,"v":360186},{"d":"2016-09-09","o":77.11,"h":77.32,"l":75.71,"c":75.73,"v":529244},{"d":"2016-09-12","o":74.85,"h":76.77,"l":74.78,"c":76.54,"v":463453},{"d":"2016-09-13","o":75.55,"h":75.8,"l":74,"c":74.37,"v":602253},{"d":"2016-09-14","o":74.83,"h":75.55,"l":74.53,"c":74.96,"v":315215},{"d":"2016-09-15","o":75.82,"h":76.64,"l":75.63,"c":76.29,"v":816005},{"d":"2016-09-16","o":75.84,"h":75.9,"l":75.05,"c":75.07,"v":654997},{"d":"2016-09-19","o":76.46,"h":76.46,"l":75.59,"c":75.78,"v":632095},{"d":"2016-09-20","o":76.24,"h":76.24,"l":75.42,"c":75.61,"v":454986},{"d":"2016-09-21","o":76.28,"h":76.54,"l":75.72,"c":76.38,"v":590039},{"d":"2016-09-22","o":77.21,"h":78.09,"l":77.16,"c":77.9,"v":626266},{"d":"2016-09-23","o":78.09,"h":78.14,"l":77.18,"c":77.32,"v":385031},{"d":"2016-09-26","o":76.62,"h":76.72,"l":76.06,"c":76.48,"v":338811},{"d":"2016-09-27","o":75.6,"h":76.04,"l":75.38,"c":75.91,"v":406684},{"d":"2016-09-28","o":76.36,"h":76.74,"l":76.04,"c":76.6,"v":390583},{"d":"2016-09-29","o":76.2,"h":76.59,"l":75.03,"c":75.04,"v":341448},{"d":"2016-09-30","o":75.93,"h":77.25,"l":75.67,"c":76.95,"v":346861},{"d":"2016-10-03","o":76.93,"h":77.05,"l":76.31,"c":76.71,"v":321600},{"d":"2016-10-04","o":76.51,"h":76.69,"l":75.38,"c":75.85,"v":423340},{"d":"2016-10-05","o":75.86,"h":76.84,"l":75.8,"c":76.66,"v":341726},{"d":"2016-10-06","o":75.71,"h":75.73,"l":75.04,"c":75.35,"v":387113},{"d":"2016-10-07","o":75.37,"h":75.92,"l":74.79,"c":75.78,"v":433611},{"d":"2016-10-10","o":75.74,"h":76.23,"l":75.32,"c":75.38,"v":354218},{"d":"2016-10-11","o":74.57,"h":74.65,"l":73.78,"c":74.32,"v":647502},{"d":"2016-10-12","o":73.71,"h":74.07,"l":73.57,"c":73.83,"v":598228},{"d":"2016-10-13","o":72.77,"h":73.3,"l":72.42,"c":72.9,"v":485661},{"d":"2016-10-14","o":72.87,"h":73.22,"l":72.2,"c":72.26,"v":631124},{"d":"2016-10-17","o":72.2,"h":72.62,"l":71.91,"c":71.97,"v":384337},{"d":"2016-10-18","o":71.87,"h":71.92,"l":71.12,"c":71.43,"v":490797},{"d":"2016-10-19","o":71.52,"h":72.94,"l":71.49,"c":72.67,"v":464702},{"d":"2016-10-20","o":72.56,"h":72.56,"l":71.69,"c":71.95,"v":299808},{"d":"2016-10-21","o":71.42,"h":71.77,"l":71.31,"c":71.63,"v":182800},{"d":"2016-10-24","o":72.17,"h":72.91,"l":72.04,"c":72.69,"v":371151},{"d":"2016-10-25","o":72.87,"h":72.94,"l":71.5,"c":71.79,"v":394747},{"d":"2016-10-26","o":72.46,"h":75.09,"l":72.45,"c":74.39,"v":1300140},{"d":"2016-10-27","o":70.55,"h":70.95,"l":69.27,"c":70.13,"v":1766091},{"d":"2016-10-28","o":68.87,"h":69.87,"l":68.82,"c":69.39,"v":1210752},{"d":"2016-10-31","o":70.02,"h":70.11,"l":69.47,"c":69.73,"v":494683},{"d":"2016-11-01","o":70.06,"h":70.37,"l":68.67,"c":69.23,"v":777141},{"d":"2016-11-02","o":69.42,"h":69.86,"l":68.54,"c":69.11,"v":1015183},{"d":"2016-11-03","o":69.02,"h":69.94,"l":68.95,"c":69.29,"v":1035448},{"d":"2016-11-04","o":68.77,"h":69.63,"l":68.65,"c":68.8,"v":590039},{"d":"2016-11-07","o":68.62,"h":69.39,"l":68.5,"c":69.31,"v":1014489},{"d":"2016-11-08","o":68.91,"h":69.32,"l":68.7,"c":68.89,"v":978401},{"d":"2016-11-09","o":67.35,"h":68.57,"l":67.23,"c":67.93,"v":1406322},{"d":"2016-11-10","o":68.25,"h":69.79,"l":68.25,"c":69.27,"v":980622},{"d":"2016-11-11","o":70.07,"h":70.4,"l":69.47,"c":69.76,"v":439580},{"d":"2016-11-14","o":69.34,"h":70.32,"l":69.34,"c":69.82,"v":841683},{"d":"2016-11-15","o":69.79,"h":70.16,"l":69.61,"c":70.05,"v":255947},{"d":"2016-11-16","o":69.99,"h":70.49,"l":69.8,"c":70.37,"v":502456},{"d":"2016-11-17","o":70.07,"h":70.85,"l":69.91,"c":70.68,"v":478305},{"d":"2016-11-18","o":70.64,"h":70.97,"l":70.2,"c":70.44,"v":641117},{"d":"2016-11-21","o":70.48,"h":71.41,"l":70.47,"c":71.4,"v":449157},{"d":"2016-11-22","o":71.46,"h":73.46,"l":71.28,"c":73.35,"v":663325},{"d":"2016-11-23","o":72.72,"h":73.49,"l":72.02,"c":72.51,"v":761040},{"d":"2016-11-25","o":73.61,"h":74.05,"l":73.5,"c":73.72,"v":262748},{"d":"2016-11-28","o":74.1,"h":74.57,"l":73.85,"c":74.15,"v":853898},{"d":"2016-11-29","o":74.11,"h":75.13,"l":74.02,"c":74.88,"v":747022},{"d":"2016-11-30","o":74.81,"h":75.35,"l":74.54,"c":74.54,"v":961606},{"d":"2016-12-01","o":74.84,"h":76.01,"l":74.83,"c":75.84,"v":830718},{"d":"2016-12-02","o":75.35,"h":75.45,"l":73.61,"c":73.96,"v":494267},{"d":"2016-12-05","o":74.89,"h":75.45,"l":74.83,"c":75.4,"v":416122},{"d":"2016-12-06","o":75.48,"h":76.62,"l":75.48,"c":76.61,"v":383643},{"d":"2016-12-07","o":76.82,"h":79.57,"l":76.81,"c":79.11,"v":802403},{"d":"2016-12-08","o":78.35,"h":79.17,"l":78.06,"c":79.1,"v":912332},{"d":"2016-12-09","o":78.74,"h":79.53,"l":78.61,"c":79.35,"v":486078},{"d":"2016-12-12","o":79.16,"h":79.56,"l":78.29,"c":79.14,"v":827248},{"d":"2016-12-13","o":79.78,"h":80.91,"l":79.5,"c":80.45,"v":670682},{"d":"2016-12-14","o":79.55,"h":79.91,"l":78.05,"c":78.11,"v":612663},{"d":"2016-12-15","o":77.84,"h":78.67,"l":77.59,"c":77.93,"v":541181},{"d":"2016-12-16","o":78.44,"h":78.9,"l":78.07,"c":78.35,"v":720927},{"d":"2016-12-19","o":77.93,"h":78.58,"l":77.66,"c":78.34,"v":586291},{"d":"2016-12-20","o":79.11,"h":80.11,"l":79.01,"c":79.97,"v":745217},{"d":"2016-12-21","o":81.2,"h":81.84,"l":81.1,"c":81.33,"v":609748},{"d":"2016-12-22","o":81.1,"h":81.17,"l":80.06,"c":80.35,"v":461371},{"d":"2016-12-23","o":78.7,"h":80.37,"l":78.68,"c":80.3,"v":495100},{"d":"2016-12-27","o":80.72,"h":81.44,"l":80.68,"c":80.86,"v":289676},{"d":"2016-12-28","o":81.82,"h":81.93,"l":80.99,"c":81,"v":567414},{"d":"2016-12-29","o":81.36,"h":82.06,"l":81.33,"c":81.71,"v":437498},{"d":"2016-12-30","o":83.69,"h":84.24,"l":80.95,"c":81.52,"v":1005467},{"d":"2017-01-03","o":82.62,"h":82.98,"l":81.79,"c":82.06,"v":1349414},{"d":"2017-01-04","o":81.4,"h":82.36,"l":81.32,"c":81.81,"v":889986},{"d":"2017-01-05","o":81.7,"h":82.06,"l":80.77,"c":81.6,"v":854175},{"d":"2017-01-06","o":81.4,"h":81.87,"l":81.04,"c":81.61,"v":593786},{"d":"2017-01-09","o":80.14,"h":80.86,"l":80.12,"c":80.63,"v":516058},{"d":"2017-01-10","o":80.31,"h":82.05,"l":80.24,"c":81.51,"v":677205},{"d":"2017-01-11","o":81.86,"h":82.1,"l":81.34,"c":82.02,"v":457068},{"d":"2017-01-12","o":82.39,"h":82.51,"l":80.7,"c":82.04,"v":659161},{"d":"2017-01-13","o":82.95,"h":83.78,"l":82.57,"c":83.64,"v":678732},{"d":"2017-01-17","o":82.23,"h":82.87,"l":81.53,"c":82.46,"v":674707},{"d":"2017-01-18","o":81.82,"h":82.13,"l":81.41,"c":81.89,"v":794075},{"d":"2017-01-19","o":81.13,"h":81.47,"l":80.89,"c":81.43,"v":850844},{"d":"2017-01-20","o":82.38,"h":82.63,"l":81.06,"c":81.87,"v":665685},{"d":"2017-01-23","o":81.5,"h":81.59,"l":80.5,"c":80.81,"v":603364},{"d":"2017-01-24","o":81.84,"h":82.17,"l":81.74,"c":81.96,"v":468172},{"d":"2017-01-25","o":83.03,"h":83.65,"l":82.87,"c":83.62,"v":558254},{"d":"2017-01-26","o":84.16,"h":84.29,"l":83.19,"c":83.41,"v":630568},{"d":"2017-01-27","o":83.04,"h":83.18,"l":82.23,"c":82.63,"v":443327},{"d":"2017-01-30","o":81.95,"h":82.17,"l":81.37,"c":82.05,"v":514393},{"d":"2017-01-31","o":82.85,"h":83.47,"l":82.46,"c":83.33,"v":659855},{"d":"2017-02-01","o":83.75,"h":83.93,"l":82.84,"c":83.85,"v":860838},{"d":"2017-02-02","o":77.59,"h":77.82,"l":75.65,"c":76.95,"v":3309686},{"d":"2017-02-03","o":76.99,"h":77.09,"l":73.51,"c":74.47,"v":2806675},{"d":"2017-02-06","o":74.42,"h":74.84,"l":73.75,"c":74.66,"v":1316379},{"d":"2017-02-07","o":75.04,"h":75.04,"l":74.3,"c":74.37,"v":992004},{"d":"2017-02-08","o":74.65,"h":74.96,"l":74.34,"c":74.88,"v":559780},{"d":"2017-02-09","o":74.88,"h":76.07,"l":74.88,"c":75.66,"v":931487},{"d":"2017-02-10","o":75.37,"h":76.18,"l":75.17,"c":76.1,"v":686782},{"d":"2017-02-13","o":76.22,"h":77.39,"l":76.22,"c":77.37,"v":1148292},{"d":"2017-02-14","o":77.21,"h":77.46,"l":76.6,"c":77.23,"v":989366},{"d":"2017-02-15","o":76.93,"h":77.76,"l":76.93,"c":77.53,"v":746189},{"d":"2017-02-16","o":77.65,"h":77.7,"l":76.98,"c":77.33,"v":586569},{"d":"2017-02-17","o":75.43,"h":76.28,"l":75.29,"c":76.28,"v":981038},{"d":"2017-02-21","o":75.68,"h":76.34,"l":75.49,"c":76.1,"v":882629},{"d":"2017-02-22","o":75.3,"h":76.2,"l":75.2,"c":76.08,"v":575187},{"d":"2017-02-23","o":75.91,"h":76.38,"l":75.67,"c":75.87,"v":442772},{"d":"2017-02-24","o":74.84,"h":75.66,"l":74.74,"c":75.37,"v":472892},{"d":"2017-02-27","o":74.65,"h":75.72,"l":74.59,"c":75.66,"v":855563},{"d":"2017-02-28","o":75.37,"h":75.98,"l":75.33,"c":75.43,"v":626543},{"d":"2017-03-01","o":75.97,"h":76.58,"l":75.73,"c":75.76,"v":543541},{"d":"2017-03-02","o":74.83,"h":75.27,"l":74.73,"c":74.99,"v":612941},{"d":"2017-03-03","o":74.93,"h":75.2,"l":74.4,"c":75.1,"v":629319},{"d":"2017-03-06","o":74.54,"h":74.57,"l":73.62,"c":74.04,"v":566720},{"d":"2017-03-07","o":73.95,"h":74.06,"l":73.46,"c":73.52,"v":740498},{"d":"2017-03-08","o":73.13,"h":73.86,"l":72.96,"c":73.49,"v":658328},{"d":"2017-03-09","o":73.53,"h":74.02,"l":73.31,"c":73.9,"v":523970},{"d":"2017-03-10","o":74.65,"h":75.07,"l":74.5,"c":74.9,"v":387391},{"d":"2017-03-13","o":76.88,"h":77.63,"l":75.27,"c":75.41,"v":2082000},{"d":"2017-03-14","o":75.29,"h":75.64,"l":74.86,"c":75.35,"v":747022},{"d":"2017-03-15","o":74.26,"h":75.86,"l":74.13,"c":75.49,"v":637370},{"d":"2017-03-16","o":75.71,"h":76.09,"l":75.29,"c":75.56,"v":509674},{"d":"2017-03-17","o":75.93,"h":75.93,"l":74.27,"c":74.32,"v":929544},{"d":"2017-03-20","o":74.27,"h":75.09,"l":74.2,"c":74.72,"v":468589},{"d":"2017-03-21","o":75.2,"h":75.2,"l":72.77,"c":72.82,"v":561030},{"d":"2017-03-22","o":73.12,"h":73.5,"l":72.67,"c":73.41,"v":636814},{"d":"2017-03-23","o":72.84,"h":73.1,"l":72.45,"c":72.53,"v":514254},{"d":"2017-03-24","o":73.49,"h":73.66,"l":72.86,"c":73.26,"v":441384},{"d":"2017-03-27","o":72.63,"h":73.61,"l":72.41,"c":73.47,"v":454431},{"d":"2017-03-28","o":73.07,"h":73.77,"l":72.84,"c":73.42,"v":885960},{"d":"2017-03-29","o":73.13,"h":73.47,"l":72.55,"c":72.67,"v":1104709},{"d":"2017-03-30","o":72.67,"h":73.15,"l":71.96,"c":73.03,"v":1133441},{"d":"2017-03-31","o":73.49,"h":74.21,"l":73.29,"c":73.67,"v":934679},{"d":"2017-04-03","o":73.86,"h":73.89,"l":71.71,"c":72.54,"v":1062930},{"d":"2017-04-04","o":70.88,"h":71.06,"l":69.97,"c":70.23,"v":1268216},{"d":"2017-04-05","o":70.63,"h":71.38,"l":69.7,"c":69.79,"v":1241566},{"d":"2017-04-06","o":70.23,"h":70.44,"l":69.47,"c":69.51,"v":772422},{"d":"2017-04-07","o":69.74,"h":70.13,"l":69.38,"c":69.45,"v":621130},{"d":"2017-04-10","o":69.92,"h":70.68,"l":69.86,"c":70.58,"v":871386},{"d":"2017-04-11","o":70.5,"h":70.63,"l":69.75,"c":70.58,"v":624184},{"d":"2017-04-12","o":70.77,"h":70.81,"l":69.94,"c":70,"v":535629},{"d":"2017-04-13","o":69.78,"h":69.97,"l":69.22,"c":69.36,"v":423895},{"d":"2017-04-17","o":69.4,"h":70.4,"l":69.24,"c":70.35,"v":373511},{"d":"2017-04-18","o":69.6,"h":70.33,"l":69.5,"c":70.15,"v":524109},{"d":"2017-04-19","o":70.8,"h":71.26,"l":70.36,"c":70.55,"v":977568},{"d":"2017-04-20","o":71.49,"h":72,"l":71.42,"c":71.71,"v":634038},{"d":"2017-04-21","o":72.36,"h":72.38,"l":71.48,"c":71.6,"v":595313},{"d":"2017-04-24","o":74.01,"h":74.37,"l":73.18,"c":73.65,"v":823084},{"d":"2017-04-25","o":74.61,"h":75.04,"l":74.24,"c":74.47,"v":1030868},{"d":"2017-04-26","o":74.82,"h":75.93,"l":74.79,"c":75.52,"v":926906},{"d":"2017-04-27","o":76.22,"h":77.38,"l":76,"c":76.91,"v":1344833},{"d":"2017-04-28","o":76.91,"h":76.91,"l":71.73,"c":72.18,"v":2621793},{"d":"2017-05-01","o":72.07,"h":72.24,"l":71.05,"c":71.05,"v":997417},{"d":"2017-05-02","o":71.97,"h":72.07,"l":70.43,"c":71.1,"v":1694609},{"d":"2017-05-03","o":72.04,"h":72.64,"l":71.74,"c":72.19,"v":1758874},{"d":"2017-05-04","o":73.32,"h":74.5,"l":72.91,"c":74.16,"v":1295559},{"d":"2017-05-05","o":74.02,"h":75.02,"l":74.02,"c":74.81,"v":744662},{"d":"2017-05-08","o":74.49,"h":74.71,"l":73.67,"c":73.99,"v":615994},{"d":"2017-05-09","o":74.53,"h":74.92,"l":74.18,"c":74.77,"v":606140},{"d":"2017-05-10","o":74.74,"h":74.94,"l":73.98,"c":74.19,"v":507314},{"d":"2017-05-11","o":73.64,"h":74.37,"l":73.55,"c":73.8,"v":596007},{"d":"2017-05-12","o":74.06,"h":74.16,"l":73.71,"c":73.91,"v":368930},{"d":"2017-05-15","o":73.57,"h":73.9,"l":73.51,"c":73.7,"v":291480},{"d":"2017-05-16","o":74.75,"h":74.88,"l":74.11,"c":74.55,"v":621408},{"d":"2017-05-17","o":75.57,"h":76.05,"l":73.54,"c":73.6,"v":2016764},{"d":"2017-05-18","o":74.14,"h":74.9,"l":73.85,"c":74.62,"v":865834},{"d":"2017-05-19","o":75.52,"h":75.79,"l":75.25,"c":75.59,"v":669988},{"d":"2017-05-22","o":76.56,"h":77.1,"l":76.52,"c":76.93,"v":669016},{"d":"2017-05-23","o":78.13,"h":78.23,"l":76.93,"c":77.02,"v":861670},{"d":"2017-05-24","o":77.95,"h":78.4,"l":77.04,"c":77.44,"v":1072508},{"d":"2017-05-25","o":77.24,"h":78.06,"l":77.2,"c":77.79,"v":628348},{"d":"2017-05-26","o":78.32,"h":79.33,"l":78.18,"c":79.03,"v":704965},{"d":"2017-05-30","o":79.17,"h":79.23,"l":78.82,"c":78.99,"v":678732},{"d":"2017-05-31","o":79.78,"h":79.99,"l":78.99,"c":79.91,"v":1055713},{"d":"2017-06-01","o":80.89,"h":82.97,"l":80.58,"c":82.11,"v":1578156},{"d":"2017-06-02","o":82.08,"h":83.31,"l":81.79,"c":82.96,"v":650833},{"d":"2017-06-05","o":82.66,"h":83.45,"l":82.58,"c":83.11,"v":1373981},{"d":"2017-06-06","o":82.83,"h":83.31,"l":82.53,"c":82.82,"v":454570},{"d":"2017-06-07","o":82.35,"h":83.15,"l":82.16,"c":83.08,"v":706214},{"d":"2017-06-08","o":81.31,"h":81.52,"l":80.86,"c":81.31,"v":929682},{"d":"2017-06-09","o":80.46,"h":81.05,"l":80.19,"c":80.65,"v":848901},{"d":"2017-06-12","o":80.24,"h":80.63,"l":80.05,"c":80.63,"v":745356},{"d":"2017-06-13","o":80.23,"h":81.12,"l":80.2,"c":80.8,"v":826554},{"d":"2017-06-14","o":81.35,"h":81.37,"l":79.78,"c":80.14,"v":646947},{"d":"2017-06-15","o":79.64,"h":80.33,"l":79.19,"c":80.02,"v":511339},{"d":"2017-06-16","o":80.71,"h":80.72,"l":78.36,"c":79.19,"v":1074590},{"d":"2017-06-19","o":78.87,"h":79.85,"l":78.79,"c":79.76,"v":537850},{"d":"2017-06-20","o":78.88,"h":79.13,"l":78.19,"c":78.23,"v":404880},{"d":"2017-06-21","o":77.76,"h":78.38,"l":77.62,"c":78.28,"v":519667},{"d":"2017-06-22","o":77.95,"h":78.59,"l":77.56,"c":78.22,"v":531465},{"d":"2017-06-23","o":78.21,"h":78.62,"l":77.87,"c":78.39,"v":259972},{"d":"2017-06-26","o":78.19,"h":78.92,"l":78.09,"c":78.65,"v":512866},{"d":"2017-06-27","o":78.33,"h":78.36,"l":77.29,"c":77.52,"v":1160229},{"d":"2017-06-28","o":77.49,"h":78.83,"l":77.42,"c":78.7,"v":966742},{"d":"2017-06-29","o":78.39,"h":78.77,"l":77.74,"c":78.5,"v":634594},{"d":"2017-06-30","o":78.52,"h":79.39,"l":78.44,"c":79.11,"v":533408},{"d":"2017-07-03","o":80.09,"h":80.59,"l":79.91,"c":80.3,"v":440829},{"d":"2017-07-05","o":81.87,"h":81.97,"l":80.58,"c":81.7,"v":876244},{"d":"2017-07-06","o":82.06,"h":82.06,"l":81.18,"c":81.35,"v":563667},{"d":"2017-07-07","o":81.59,"h":82.46,"l":81.45,"c":82.28,"v":393220},{"d":"2017-07-10","o":82.54,"h":83.28,"l":82.28,"c":83.12,"v":475112},{"d":"2017-07-11","o":82.13,"h":83.36,"l":82.02,"c":83.13,"v":518140},{"d":"2017-07-12","o":83.37,"h":83.94,"l":83.29,"c":83.61,"v":564638},{"d":"2017-07-13","o":83.39,"h":84.05,"l":83.27,"c":83.38,"v":506620},{"d":"2017-07-14","o":83.7,"h":84.27,"l":83.35,"c":84.06,"v":325902},{"d":"2017-07-17","o":83.64,"h":84.27,"l":83.54,"c":83.88,"v":349776},{"d":"2017-07-18","o":83.93,"h":84.68,"l":83.93,"c":84.3,"v":672347},{"d":"2017-07-19","o":84.34,"h":84.49,"l":84.05,"c":84.48,"v":470116},{"d":"2017-07-20","o":83.2,"h":84.13,"l":83.06,"c":83.49,"v":1256279},{"d":"2017-07-21","o":77.47,"h":78.09,"l":75.76,"c":76.93,"v":3321762},{"d":"2017-07-24","o":76.5,"h":77.85,"l":76.45,"c":77.45,"v":1211030},{"d":"2017-07-25","o":78.62,"h":79.35,"l":78.38,"c":79.12,"v":932320},{"d":"2017-07-26","o":78.16,"h":78.67,"l":77.85,"c":78.58,"v":728561},{"d":"2017-07-27","o":78.47,"h":78.81,"l":78,"c":78.4,"v":417510},{"d":"2017-07-28","o":78.34,"h":78.58,"l":77.85,"c":78.32,"v":397523},{"d":"2017-07-31","o":78.15,"h":78.27,"l":77.72,"c":78.09,"v":427365},{"d":"2017-08-01","o":79.31,"h":79.32,"l":77.38,"c":77.93,"v":978540},{"d":"2017-08-02","o":78.04,"h":78.29,"l":77.69,"c":78.04,"v":488992},{"d":"2017-08-03","o":77.96,"h":78.28,"l":77.62,"c":77.85,"v":327707},{"d":"2017-08-04","o":78.42,"h":78.57,"l":77.9,"c":78.56,"v":360741},{"d":"2017-08-07","o":77.98,"h":78.52,"l":77.92,"c":78.43,"v":276628},{"d":"2017-08-08","o":78.29,"h":79.09,"l":78.28,"c":78.52,"v":225966},{"d":"2017-08-09","o":77.89,"h":78.26,"l":77.67,"c":78.18,"v":172112},{"d":"2017-08-10","o":77.89,"h":78.04,"l":77.02,"c":77.1,"v":325902},{"d":"2017-08-11","o":77.09,"h":77.63,"l":76.98,"c":77.23,"v":421952},{"d":"2017-08-14","o":78.5,"h":78.8,"l":78.37,"c":78.7,"v":383088},{"d":"2017-08-15","o":78.78,"h":78.78,"l":77.78,"c":77.93,"v":340893},{"d":"2017-08-16","o":77.89,"h":78.49,"l":77.89,"c":78.25,"v":166976},{"d":"2017-08-17","o":77.45,"h":77.56,"l":76.61,"c":76.71,"v":351442},{"d":"2017-08-18","o":76.33,"h":76.49,"l":75.76,"c":75.99,"v":418343},{"d":"2017-08-21","o":75.76,"h":76.11,"l":75.5,"c":75.97,"v":167532},{"d":"2017-08-22","o":75.33,"h":76.28,"l":75.33,"c":76.12,"v":456513},{"d":"2017-08-23","o":75.94,"h":76.51,"l":75.92,"c":76.28,"v":217777},{"d":"2017-08-24","o":75.68,"h":76.74,"l":75.63,"c":76.19,"v":446242},{"d":"2017-08-25","o":75.86,"h":76.63,"l":75.77,"c":76.39,"v":556310},{"d":"2017-08-28","o":76.4,"h":76.84,"l":76.22,"c":76.32,"v":294256},{"d":"2017-08-29","o":75.71,"h":77.01,"l":75.71,"c":76.79,"v":293146},{"d":"2017-08-30","o":76.79,"h":77.86,"l":76.79,"c":77.68,"v":294117},{"d":"2017-08-31","o":77.31,"h":78.44,"l":77.31,"c":78.26,"v":560197},{"d":"2017-09-01","o":78.54,"h":79.11,"l":78.54,"c":78.72,"v":428337},{"d":"2017-09-05","o":79.44,"h":79.53,"l":78.39,"c":78.78,"v":462620},{"d":"2017-09-06","o":78.38,"h":78.52,"l":77.68,"c":78.42,"v":534380},{"d":"2017-09-07","o":78.94,"h":78.98,"l":78.01,"c":78.44,"v":314521},{"d":"2017-09-08","o":78.32,"h":79.5,"l":78.32,"c":79.26,"v":429586},{"d":"2017-09-11","o":79.65,"h":79.83,"l":79.27,"c":79.36,"v":524942},{"d":"2017-09-12","o":80.37,"h":81.65,"l":80.26,"c":81.59,"v":1235181},{"d":"2017-09-13","o":80.74,"h":81.98,"l":80.54,"c":81.59,"v":601143},{"d":"2017-09-14","o":81.59,"h":92.02,"l":81.59,"c":91.61,"v":5228596},{"d":"2017-09-15","o":90.89,"h":91.6,"l":90.01,"c":90.38,"v":1956108},{"d":"2017-09-18","o":89.8,"h":89.91,"l":87.64,"c":88.05,"v":1554144},{"d":"2017-09-19","o":87.31,"h":87.66,"l":86.74,"c":87.57,"v":1185907},{"d":"2017-09-20","o":87.47,"h":88.58,"l":87.33,"c":88.32,"v":689003},{"d":"2017-09-21","o":88.52,"h":89.7,"l":88.44,"c":89.65,"v":739110},{"d":"2017-09-22","o":89.14,"h":90.48,"l":89.05,"c":90.21,"v":794908},{"d":"2017-09-25","o":89.92,"h":90.48,"l":89.31,"c":89.74,"v":754100},{"d":"2017-09-26","o":89.63,"h":90.44,"l":89.46,"c":89.91,"v":871109},{"d":"2017-09-27","o":89.91,"h":89.92,"l":88.62,"c":89.16,"v":842932},{"d":"2017-09-28","o":89.1,"h":89.43,"l":88.68,"c":88.93,"v":423479},{"d":"2017-09-29","o":88.76,"h":89.32,"l":88.34,"c":89.05,"v":673319},{"d":"2017-10-02","o":88.41,"h":89.5,"l":88.08,"c":89.13,"v":963550},{"d":"2017-10-03","o":89.73,"h":89.99,"l":88.93,"c":89.33,"v":746605},{"d":"2017-10-04","o":89.81,"h":91.25,"l":89.81,"c":90.76,"v":591427},{"d":"2017-10-05","o":90.48,"h":90.97,"l":90.42,"c":90.83,"v":586985},{"d":"2017-10-06","o":90.78,"h":91.26,"l":90.71,"c":91.24,"v":427226},{"d":"2017-10-09","o":91.86,"h":92.04,"l":91.33,"c":91.56,"v":339921},{"d":"2017-10-10","o":91.76,"h":92,"l":91.47,"c":91.77,"v":433750},{"d":"2017-10-11","o":91.58,"h":91.64,"l":90.93,"c":91.52,"v":241512},{"d":"2017-10-12","o":90.6,"h":91.48,"l":90.52,"c":90.98,"v":562001},{"d":"2017-10-13","o":91.1,"h":91.44,"l":90.4,"c":90.76,"v":373650},{"d":"2017-10-16","o":90.55,"h":91.39,"l":90.23,"c":91.35,"v":568664},{"d":"2017-10-17","o":90.36,"h":90.72,"l":89.88,"c":90.64,"v":569635},{"d":"2017-10-18","o":90.92,"h":91.22,"l":89.96,"c":90.3,"v":525913},{"d":"2017-10-19","o":88.66,"h":89.83,"l":88.12,"c":89.7,"v":865418},{"d":"2017-10-20","o":88.82,"h":89.34,"l":88.27,"c":88.6,"v":927184},{"d":"2017-10-23","o":88.43,"h":88.9,"l":87.88,"c":88.52,"v":1893648},{"d":"2017-10-24","o":88.52,"h":89.61,"l":88.39,"c":89.28,"v":701218},{"d":"2017-10-25","o":88.16,"h":88.49,"l":87.52,"c":88.18,"v":1025038},{"d":"2017-10-26","o":86.19,"h":89.56,"l":85.15,"c":88.94,"v":1643947},{"d":"2017-10-27","o":90.52,"h":90.55,"l":89.21,"c":89.45,"v":1232683},{"d":"2017-10-30","o":89.23,"h":89.34,"l":88.42,"c":88.62,"v":505787},{"d":"2017-10-31","o":89.5,"h":90.5,"l":89.32,"c":89.96,"v":494961},{"d":"2017-11-01","o":91.25,"h":91.39,"l":90.2,"c":90.32,"v":362268},{"d":"2017-11-02","o":90.65,"h":91.51,"l":90.06,"c":91.3,"v":705382},{"d":"2017-11-03","o":91.3,"h":91.49,"l":90.31,"c":90.54,"v":333675},{"d":"2017-11-06","o":90.37,"h":90.74,"l":90.03,"c":90.21,"v":447630},{"d":"2017-11-07","o":90.51,"h":90.77,"l":90.01,"c":90.39,"v":381006},{"d":"2017-11-08","o":89.96,"h":90.29,"l":89.07,"c":90.11,"v":351997},{"d":"2017-11-09","o":89.13,"h":89.51,"l":88.23,"c":88.9,"v":503289},{"d":"2017-11-10","o":88.64,"h":89.12,"l":88.63,"c":88.93,"v":534658},{"d":"2017-11-13","o":87.8,"h":88.84,"l":87.44,"c":88.8,"v":351164},{"d":"2017-11-14","o":88.34,"h":88.83,"l":88.06,"c":88.57,"v":322571},{"d":"2017-11-15","o":87.59,"h":87.64,"l":85.92,"c":86.46,"v":924547},{"d":"2017-11-16","o":86.66,"h":87.36,"l":86.31,"c":87.36,"v":476500},{"d":"2017-11-17","o":86.76,"h":87.93,"l":86.53,"c":87.31,"v":811147},{"d":"2017-11-20","o":88.77,"h":89.08,"l":88.53,"c":88.65,"v":497876},{"d":"2017-11-21","o":88.84,"h":89.34,"l":88.7,"c":89.18,"v":399328},{"d":"2017-11-22","o":89.11,"h":89.44,"l":88.88,"c":89.3,"v":283985},{"d":"2017-11-24","o":89.57,"h":89.64,"l":89.2,"c":89.5,"v":185437},{"d":"2017-11-27","o":90.3,"h":90.72,"l":89.99,"c":90.01,"v":361158},{"d":"2017-11-28","o":91.09,"h":91.61,"l":90.81,"c":91.54,"v":407239},{"d":"2017-11-29","o":91.8,"h":92.03,"l":90.99,"c":91.37,"v":322294},{"d":"2017-11-30","o":92.22,"h":92.39,"l":91.61,"c":92.16,"v":531049},{"d":"2017-12-01","o":92.7,"h":93.54,"l":91.83,"c":93.38,"v":894150},{"d":"2017-12-04","o":93.26,"h":93.33,"l":91.72,"c":91.75,"v":556172},{"d":"2017-12-05","o":92.57,"h":92.9,"l":92.22,"c":92.49,"v":566304},{"d":"2017-12-06","o":92.33,"h":92.65,"l":90.78,"c":91.43,"v":1270992},{"d":"2017-12-07","o":91.74,"h":92.62,"l":91.68,"c":92.51,"v":925657},{"d":"2017-12-08","o":92.9,"h":93.16,"l":92.15,"c":92.69,"v":348110},{"d":"2017-12-11","o":92.38,"h":92.67,"l":91.81,"c":92.04,"v":876383},{"d":"2017-12-12","o":92.64,"h":92.82,"l":92.22,"c":92.58,"v":755211},{"d":"2017-12-13","o":92.81,"h":92.87,"l":90.26,"c":90.36,"v":907891},{"d":"2017-12-14","o":90.75,"h":91.16,"l":90.34,"c":90.45,"v":838491},{"d":"2017-12-15","o":90.3,"h":91.22,"l":90.3,"c":90.8,"v":770201},{"d":"2017-12-18","o":92.56,"h":93.33,"l":92.52,"c":93.1,"v":716208},{"d":"2017-12-19","o":92.74,"h":92.93,"l":91.5,"c":91.61,"v":781444},{"d":"2017-12-20","o":91.52,"h":92.1,"l":91.18,"c":91.71,"v":554506},{"d":"2017-12-21","o":92.53,"h":92.79,"l":92.3,"c":92.36,"v":323543},{"d":"2017-12-22","o":92.08,"h":92.18,"l":91.68,"c":92.02,"v":414596},{"d":"2017-12-26","o":92.14,"h":92.49,"l":91.48,"c":91.82,"v":167809},{"d":"2017-12-27","o":92.15,"h":92.8,"l":91.98,"c":92.61,"v":319101},{"d":"2017-12-28","o":92.78,"h":93.32,"l":92.36,"c":93.17,"v":478999},{"d":"2017-12-29","o":93.29,"h":93.31,"l":91.54,"c":91.56,"v":709823},{"d":"2018-01-02","o":91.87,"h":92.22,"l":91.01,"c":92.12,"v":498708},{"d":"2018-01-03","o":92.16,"h":93.09,"l":92.15,"c":92.94,"v":376287},{"d":"2018-01-04","o":93.31,"h":94.37,"l":93.26,"c":94.22,"v":782138},{"d":"2018-01-05","o":95.05,"h":96.43,"l":95.05,"c":96.12,"v":733836},{"d":"2018-01-08","o":95.13,"h":95.73,"l":94.78,"c":95.48,"v":750769},{"d":"2018-01-09","o":95.41,"h":96.09,"l":95.08,"c":95.6,"v":353246},{"d":"2018-01-10","o":95.57,"h":95.95,"l":94.43,"c":94.88,"v":794491},{"d":"2018-01-11","o":95.61,"h":97.36,"l":95.59,"c":97.28,"v":354634},{"d":"2018-01-12","o":97.18,"h":98.2,"l":97.17,"c":98.19,"v":397107},{"d":"2018-01-16","o":97.84,"h":98.81,"l":97.33,"c":97.91,"v":720094},{"d":"2018-01-17","o":97.99,"h":98.96,"l":97.59,"c":98.6,"v":621269},{"d":"2018-01-18","o":98.78,"h":98.78,"l":97.44,"c":97.75,"v":704271},{"d":"2018-01-19","o":98.2,"h":98.69,"l":97.95,"c":98.3,"v":497043},{"d":"2018-01-22","o":98.2,"h":98.83,"l":97.67,"c":98.81,"v":620297},{"d":"2018-01-23","o":98.84,"h":98.97,"l":98.44,"c":98.7,"v":586014},{"d":"2018-01-24","o":99.14,"h":99.99,"l":98.92,"c":99.7,"v":432917},{"d":"2018-01-25","o":99.6,"h":99.64,"l":98.16,"c":98.52,"v":980483},{"d":"2018-01-26","o":98.68,"h":99.31,"l":98.68,"c":99.06,"v":726063},{"d":"2018-01-29","o":97.88,"h":99.78,"l":97.77,"c":99.65,"v":1229352},{"d":"2018-01-30","o":104.24,"h":108.36,"l":103.71,"c":107.69,"v":3686250},{"d":"2018-01-31","o":108.69,"h":109.92,"l":108.05,"c":109.66,"v":1699606},{"d":"2018-02-01","o":108.37,"h":108.48,"l":106.87,"c":107.1,"v":1194929},{"d":"2018-02-02","o":105.22,"h":105.5,"l":104.05,"c":104.19,"v":1035032},{"d":"2018-02-05","o":103.89,"h":104.66,"l":100.94,"c":101.4,"v":1048495},{"d":"2018-02-06","o":100.18,"h":104.79,"l":100.07,"c":103.88,"v":1386751},{"d":"2018-02-07","o":102.43,"h":105.14,"l":101.96,"c":103.41,"v":1589676},{"d":"2018-02-08","o":103.19,"h":103.25,"l":99.2,"c":99.24,"v":1389804},{"d":"2018-02-09","o":99.67,"h":101.9,"l":98.43,"c":101.25,"v":1469476},{"d":"2018-02-12","o":101.25,"h":103.13,"l":101.25,"c":102.12,"v":620714},{"d":"2018-02-13","o":101.68,"h":102.8,"l":101.4,"c":102.26,"v":785747},{"d":"2018-02-14","o":100.95,"h":105.18,"l":100.95,"c":104.57,"v":705104},{"d":"2018-02-15","o":105.09,"h":105.86,"l":103.88,"c":105.51,"v":627098},{"d":"2018-02-16","o":104.4,"h":106.02,"l":104.05,"c":105.05,"v":759514},{"d":"2018-02-20","o":103.21,"h":105.37,"l":102.78,"c":104.31,"v":1023789},{"d":"2018-02-21","o":104.32,"h":106.07,"l":103.89,"c":104.14,"v":920799},{"d":"2018-02-22","o":104.37,"h":105.5,"l":104.19,"c":105.27,"v":775614},{"d":"2018-02-23","o":105.28,"h":105.98,"l":104.97,"c":105.79,"v":654164},{"d":"2018-02-26","o":106.15,"h":107.33,"l":105.63,"c":107.25,"v":420703},{"d":"2018-02-27","o":106.3,"h":107.28,"l":105.45,"c":105.5,"v":1272796},{"d":"2018-02-28","o":103.11,"h":105.21,"l":102.93,"c":103.34,"v":1285566},{"d":"2018-03-01","o":102.93,"h":106.74,"l":101.04,"c":103.33,"v":1742218},{"d":"2018-03-02","o":103.26,"h":105.99,"l":102.77,"c":105.35,"v":1455040},{"d":"2018-03-05","o":105.53,"h":107.47,"l":105.48,"c":107.31,"v":1018931},{"d":"2018-03-06","o":108.22,"h":109.13,"l":107.9,"c":108.84,"v":1217831},{"d":"2018-03-07","o":107.87,"h":109.48,"l":107.74,"c":108.94,"v":654442},{"d":"2018-03-08","o":108.79,"h":109.01,"l":107.51,"c":108.06,"v":973266},{"d":"2018-03-09","o":108.31,"h":108.98,"l":107.8,"c":108.91,"v":578657},{"d":"2018-03-12","o":108.36,"h":109.09,"l":107.58,"c":107.99,"v":629180},{"d":"2018-03-13","o":108.66,"h":109.16,"l":107.85,"c":108.27,"v":560474},{"d":"2018-03-14","o":109.57,"h":109.86,"l":108.08,"c":108.36,"v":699552},{"d":"2018-03-15","o":108.24,"h":108.39,"l":107.67,"c":107.86,"v":466507},{"d":"2018-03-16","o":107.83,"h":108.42,"l":107.28,"c":108.13,"v":700524},{"d":"2018-03-19","o":107.31,"h":107.54,"l":106.22,"c":106.74,"v":576853},{"d":"2018-03-20","o":106.43,"h":107.39,"l":106.13,"c":107.01,"v":312716},{"d":"2018-03-21","o":106.71,"h":109.18,"l":106.45,"c":108.16,"v":513838},{"d":"2018-03-22","o":106.64,"h":108.11,"l":105.94,"c":106.25,"v":838352},{"d":"2018-03-23","o":106.46,"h":106.72,"l":104.36,"c":104.42,"v":832522},{"d":"2018-03-26","o":106.18,"h":107.79,"l":105.71,"c":107.4,"v":493573},{"d":"2018-03-27","o":107.47,"h":108.18,"l":105.73,"c":106.33,"v":779362},{"d":"2018-03-28","o":104.14,"h":104.7,"l":102.35,"c":102.39,"v":1117756},{"d":"2018-03-29","o":103.47,"h":105.82,"l":103.47,"c":105.14,"v":1127056},{"d":"2018-04-02","o":104.7,"h":105.01,"l":102.17,"c":102.93,"v":1741524},{"d":"2018-04-03","o":103.88,"h":107.13,"l":103.78,"c":106.62,"v":1243509},{"d":"2018-04-04","o":105.06,"h":108.44,"l":105.02,"c":108.36,"v":948143},{"d":"2018-04-05","o":105.63,"h":107.49,"l":104.72,"c":106.66,"v":1428252},{"d":"2018-04-06","o":106.61,"h":107.59,"l":104.51,"c":105.64,"v":783387},{"d":"2018-04-09","o":105.29,"h":107.51,"l":104.88,"c":105.68,"v":687199},{"d":"2018-04-10","o":107.93,"h":108.78,"l":107.51,"c":108.34,"v":565749},{"d":"2018-04-11","o":106.8,"h":108.49,"l":106.55,"c":107.74,"v":477472},{"d":"2018-04-12","o":107.83,"h":108.37,"l":107.48,"c":107.86,"v":374760},{"d":"2018-04-13","o":108.56,"h":108.64,"l":107.05,"c":107.36,"v":559642},{"d":"2018-04-16","o":108.72,"h":109.29,"l":108.38,"c":108.92,"v":593925},{"d":"2018-04-17","o":109.34,"h":110.59,"l":109.01,"c":110.4,"v":503428},{"d":"2018-04-18","o":110.61,"h":110.84,"l":109.99,"c":110.08,"v":377120},{"d":"2018-04-19","o":109.2,"h":110.15,"l":108.28,"c":109.07,"v":544790},{"d":"2018-04-20","o":108.06,"h":108.77,"l":107.79,"c":108.23,"v":515087},{"d":"2018-04-23","o":107.86,"h":108.95,"l":107.82,"c":108.34,"v":350054},{"d":"2018-04-24","o":108.13,"h":108.26,"l":106.02,"c":107.18,"v":569080},{"d":"2018-04-25","o":105.39,"h":105.59,"l":104.37,"c":105.15,"v":1024899},{"d":"2018-04-26","o":105.51,"h":105.91,"l":104.56,"c":105.61,"v":732864},{"d":"2018-04-27","o":102.86,"h":103.56,"l":97.94,"c":98.47,"v":2666348},{"d":"2018-04-30","o":98.93,"h":100.06,"l":96.33,"c":96.58,"v":1053214},{"d":"2018-05-01","o":96.19,"h":97.33,"l":95.26,"c":97.31,"v":1632982},{"d":"2018-05-02","o":100.05,"h":100.25,"l":98.93,"c":99.21,"v":1221024},{"d":"2018-05-03","o":99.46,"h":100.18,"l":98.35,"c":99.84,"v":893733},{"d":"2018-05-04","o":99.34,"h":100.62,"l":99.14,"c":100.53,"v":492462},{"d":"2018-05-07","o":100.01,"h":101.21,"l":99.78,"c":100.66,"v":688726},{"d":"2018-05-08","o":100.46,"h":101.16,"l":100.3,"c":100.4,"v":506620},{"d":"2018-05-09","o":100.87,"h":101.11,"l":99.93,"c":100.55,"v":375870},{"d":"2018-05-10","o":100.96,"h":102.14,"l":100.96,"c":102.07,"v":239014},{"d":"2018-05-11","o":102.8,"h":103.61,"l":102.34,"c":102.54,"v":353524},{"d":"2018-05-14","o":103.44,"h":103.95,"l":103.13,"c":103.3,"v":285928},{"d":"2018-05-15","o":104.34,"h":104.96,"l":103.59,"c":104.87,"v":893317},{"d":"2018-05-16","o":104.2,"h":105.35,"l":104.2,"c":104.68,"v":432084},{"d":"2018-05-17","o":105.51,"h":106.05,"l":105.1,"c":105.56,"v":286900},{"d":"2018-05-18","o":106.69,"h":107.62,"l":105.97,"c":107.48,"v":658467},{"d":"2018-05-21","o":108.8,"h":109.22,"l":108.36,"c":108.68,"v":454292},{"d":"2018-05-22","o":108.72,"h":108.94,"l":106.88,"c":107.03,"v":535768},{"d":"2018-05-23","o":105.83,"h":106.18,"l":105.02,"c":105.99,"v":401132},{"d":"2018-05-24","o":105.61,"h":106.25,"l":104.42,"c":106.13,"v":386974},{"d":"2018-05-25","o":106.33,"h":106.69,"l":105.74,"c":106.16,"v":274408},{"d":"2018-05-29","o":103.82,"h":104.34,"l":102.57,"c":103.18,"v":669016},{"d":"2018-05-30","o":104.42,"h":104.42,"l":103.03,"c":103.23,"v":692057},{"d":"2018-05-31","o":106.82,"h":107.36,"l":106.07,"c":106.61,"v":1259749},{"d":"2018-06-01","o":108.85,"h":109.22,"l":107.51,"c":108.46,"v":714265},{"d":"2018-06-04","o":109.45,"h":111.33,"l":109.29,"c":111.3,"v":638064},{"d":"2018-06-05","o":112.41,"h":113.62,"l":111.53,"c":113.56,"v":1131914},{"d":"2018-06-06","o":113.62,"h":115.23,"l":113.32,"c":115.1,"v":630707},{"d":"2018-06-07","o":114.38,"h":114.79,"l":112.99,"c":113.43,"v":589067},{"d":"2018-06-08","o":114,"h":114.58,"l":113.89,"c":114.45,"v":360186},{"d":"2018-06-11","o":114.47,"h":115.44,"l":114.47,"c":115.07,"v":378924},{"d":"2018-06-12","o":114.55,"h":115.1,"l":114.12,"c":114.54,"v":388085},{"d":"2018-06-13","o":114.09,"h":114.86,"l":113.73,"c":113.85,"v":241651},{"d":"2018-06-14","o":114.34,"h":114.78,"l":114.11,"c":114.64,"v":235266},{"d":"2018-06-15","o":113.06,"h":114.63,"l":112.57,"c":114.31,"v":1177718},{"d":"2018-06-18","o":112.25,"h":114.6,"l":112.23,"c":114.19,"v":584764},{"d":"2018-06-19","o":112.3,"h":112.44,"l":110.76,"c":112.26,"v":785053},{"d":"2018-06-20","o":112.1,"h":113.34,"l":112.1,"c":112.44,"v":695110},{"d":"2018-06-21","o":111.4,"h":111.4,"l":109.07,"c":109.41,"v":675817},{"d":"2018-06-22","o":110.32,"h":110.91,"l":107.55,"c":107.93,"v":762428},{"d":"2018-06-25","o":107.05,"h":107.46,"l":105.94,"c":106.54,"v":649168},{"d":"2018-06-26","o":105.73,"h":106.4,"l":105.29,"c":105.59,"v":1220191},{"d":"2018-06-27","o":105.94,"h":106.63,"l":104.88,"c":104.93,"v":812396},{"d":"2018-06-28","o":102.18,"h":102.67,"l":100.31,"c":102.33,"v":1231295},{"d":"2018-06-29","o":102.62,"h":104.59,"l":102.33,"c":103.18,"v":790466},{"d":"2018-07-02","o":99.14,"h":101.77,"l":98.71,"c":101.74,"v":1228400},{"d":"2018-07-03","o":102.53,"h":103.17,"l":99.98,"c":100.28,"v":785400},{"d":"2018-07-05","o":104,"h":105.44,"l":102.39,"c":103.37,"v":945700},{"d":"2018-07-06","o":103.63,"h":104.6,"l":102.67,"c":104.12,"v":614700},{"d":"2018-07-09","o":104.95,"h":104.95,"l":104.01,"c":104.21,"v":531200},{"d":"2018-07-10","o":103.98,"h":105.84,"l":103.78,"c":105.76,"v":946100},{"d":"2018-07-11","o":103.44,"h":104.42,"l":102.24,"c":104.14,"v":582600},{"d":"2018-07-12","o":104.13,"h":106.34,"l":103.84,"c":105.06,"v":311400},{"d":"2018-07-13","o":105.29,"h":106.25,"l":105.18,"c":105.71,"v":430600},{"d":"2018-07-16","o":107.36,"h":107.36,"l":105.18,"c":105.34,"v":500500},{"d":"2018-07-17","o":105.34,"h":107.12,"l":105.12,"c":106.88,"v":483500},{"d":"2018-07-18","o":106.32,"h":106.7,"l":105.28,"c":105.82,"v":701800},{"d":"2018-07-19","o":105.07,"h":105.65,"l":104,"c":104.68,"v":525000},{"d":"2018-07-20","o":104.47,"h":105.22,"l":102.67,"c":104.09,"v":699000},{"d":"2018-07-23","o":103.84,"h":104.61,"l":103.47,"c":104.55,"v":341600},{"d":"2018-07-24","o":104.82,"h":105.06,"l":102.92,"c":103.38,"v":439500},{"d":"2018-07-25","o":101.23,"h":104.43,"l":99.98,"c":103.94,"v":1430600},{"d":"2018-07-26","o":102.92,"h":104.2,"l":100.82,"c":100.84,"v":1006300},{"d":"2018-07-27","o":100.19,"h":103.21,"l":99.22,"c":101.2,"v":1413000},{"d":"2018-07-30","o":102.05,"h":102.87,"l":101.09,"c":102.06,"v":731400},{"d":"2018-07-31","o":100.97,"h":102.71,"l":100.8,"c":102.46,"v":627400},{"d":"2018-08-01","o":101.53,"h":101.53,"l":97.75,"c":98.95,"v":935300},{"d":"2018-08-02","o":96.62,"h":98.5,"l":96.42,"c":98.46,"v":1086700},{"d":"2018-08-03","o":97.86,"h":99.08,"l":97.83,"c":98.8,"v":714100},{"d":"2018-08-06","o":98.06,"h":99.56,"l":97.93,"c":99.25,"v":490300},{"d":"2018-08-07","o":99.23,"h":99.74,"l":98.93,"c":99.37,"v":596200},{"d":"2018-08-08","o":98.75,"h":98.83,"l":97.72,"c":98.68,"v":504200},{"d":"2018-08-09","o":98.44,"h":98.47,"l":96.98,"c":97.25,"v":611100},{"d":"2018-08-10","o":95.8,"h":95.8,"l":94.79,"c":94.98,"v":762400},{"d":"2018-08-13","o":95.18,"h":95.18,"l":93.92,"c":94.14,"v":497700},{"d":"2018-08-14","o":93.93,"h":94.54,"l":93.35,"c":93.49,"v":461300},{"d":"2018-08-15","o":92.39,"h":92.49,"l":90.66,"c":91.72,"v":940000},{"d":"2018-08-16","o":91.44,"h":92.62,"l":91.43,"c":91.76,"v":732100},{"d":"2018-08-17","o":92.17,"h":92.91,"l":91.6,"c":92.65,"v":393700},{"d":"2018-08-20","o":92.47,"h":94.23,"l":92.33,"c":93.44,"v":730700},{"d":"2018-08-21","o":93.45,"h":93.75,"l":92.43,"c":92.9,"v":556200},{"d":"2018-08-22","o":90.16,"h":90.46,"l":89.25,"c":89.68,"v":781900},{"d":"2018-08-23","o":89.59,"h":90.17,"l":88.7,"c":88.86,"v":403000},{"d":"2018-08-24","o":89.4,"h":89.82,"l":89.15,"c":89.64,"v":376100},{"d":"2018-08-27","o":90.57,"h":91.79,"l":90.35,"c":91.51,"v":400900},{"d":"2018-08-28","o":92.26,"h":92.4,"l":91.19,"c":91.71,"v":276300},{"d":"2018-08-29","o":92.2,"h":92.23,"l":91.26,"c":91.34,"v":319500},{"d":"2018-08-30","o":92.44,"h":92.5,"l":90.51,"c":90.73,"v":552600},{"d":"2018-08-31","o":89.88,"h":90.1,"l":88.5,"c":89.09,"v":458900},{"d":"2018-09-04","o":88.69,"h":88.98,"l":87.72,"c":88.34,"v":380800},{"d":"2018-09-05","o":87.24,"h":87.51,"l":86.15,"c":86.55,"v":684600},{"d":"2018-09-06","o":86.2,"h":86.73,"l":85.21,"c":85.74,"v":384200},{"d":"2018-09-07","o":85.84,"h":86.6,"l":85.03,"c":85.45,"v":534600},{"d":"2018-09-10","o":85.36,"h":85.98,"l":85.04,"c":85.91,"v":462900},{"d":"2018-09-11","o":85.2,"h":85.2,"l":83.94,"c":84,"v":539500},{"d":"2018-09-12","o":84.41,"h":85.59,"l":84.28,"c":85.16,"v":475300},{"d":"2018-09-13","o":87.32,"h":87.79,"l":85.98,"c":86.23,"v":597400},{"d":"2018-09-14","o":87.39,"h":88.19,"l":87.01,"c":87.64,"v":717800},{"d":"2018-09-17","o":89.25,"h":89.33,"l":87.33,"c":87.51,"v":788100},{"d":"2018-09-18","o":87.29,"h":87.69,"l":86.33,"c":87.61,"v":620100},{"d":"2018-09-19","o":88.86,"h":89.19,"l":88.24,"c":88.91,"v":651100},{"d":"2018-09-20","o":91.15,"h":93.94,"l":91.06,"c":93.48,"v":1199800},{"d":"2018-09-21","o":95.27,"h":95.83,"l":92.15,"c":93.36,"v":1565900},{"d":"2018-09-24","o":92.73,"h":92.89,"l":90.28,"c":91.73,"v":548300},{"d":"2018-09-25","o":90.09,"h":90.16,"l":87,"c":87.4,"v":897800},{"d":"2018-09-26","o":87.94,"h":89.56,"l":87.85,"c":88.58,"v":669000},{"d":"2018-09-27","o":87.97,"h":88.51,"l":87.57,"c":87.78,"v":315700},{"d":"2018-09-28","o":86.6,"h":87.53,"l":86.44,"c":86.68,"v":292500},{"d":"2018-10-01","o":87.2,"h":87.39,"l":86.14,"c":86.45,"v":529800},{"d":"2018-10-02","o":85.03,"h":87.19,"l":84.87,"c":86.23,"v":933800},{"d":"2018-10-03","o":86.35,"h":87.46,"l":86.28,"c":86.39,"v":371100},{"d":"2018-10-04","o":85.12,"h":85.12,"l":83.03,"c":83.67,"v":871000},{"d":"2018-10-05","o":81.26,"h":82.18,"l":80.85,"c":81.94,"v":1147700},{"d":"2018-10-08","o":80.9,"h":83.53,"l":80.89,"c":83.35,"v":838300},{"d":"2018-10-09","o":83.18,"h":83.58,"l":82.07,"c":82.3,"v":575300},{"d":"2018-10-10","o":81.65,"h":81.65,"l":79.87,"c":79.92,"v":1224600},{"d":"2018-10-11","o":81.63,"h":82.38,"l":79.92,"c":80.5,"v":995900},{"d":"2018-10-12","o":81.94,"h":82.09,"l":78.11,"c":80.1,"v":808200},{"d":"2018-10-15","o":79.59,"h":81.2,"l":79.58,"c":80.51,"v":687600},{"d":"2018-10-16","o":82.25,"h":82.69,"l":81.85,"c":82.65,"v":663800},{"d":"2018-10-17","o":82.19,"h":82.23,"l":80.53,"c":81.86,"v":554900},{"d":"2018-10-18","o":79.86,"h":80.96,"l":79.44,"c":79.8,"v":886100},{"d":"2018-10-19","o":76.73,"h":80.05,"l":76.61,"c":79.98,"v":1775300},{"d":"2018-10-22","o":79.9,"h":81.08,"l":79.77,"c":80.67,"v":1288000},{"d":"2018-10-23","o":78.7,"h":82.95,"l":78.55,"c":82.22,"v":1082200},{"d":"2018-10-24","o":80.27,"h":80.45,"l":77.71,"c":77.92,"v":1566400},{"d":"2018-10-25","o":77.75,"h":80.35,"l":77.38,"c":80.02,"v":1505200},{"d":"2018-10-26","o":75.99,"h":81.95,"l":75.99,"c":81.77,"v":1888900},{"d":"2018-10-29","o":85.24,"h":88.17,"l":83.98,"c":84.86,"v":1999100},{"d":"2018-10-30","o":84.76,"h":84.76,"l":81.94,"c":82.84,"v":1079700},{"d":"2018-10-31","o":83.72,"h":83.97,"l":82.53,"c":83.34,"v":886900},{"d":"2018-11-01","o":83.13,"h":85.76,"l":82.49,"c":85.44,"v":691400},{"d":"2018-11-02","o":87.23,"h":88.06,"l":84.95,"c":86.77,"v":498700},{"d":"2018-11-05","o":85.92,"h":86.26,"l":84.38,"c":84.53,"v":504200},{"d":"2018-11-06","o":84.74,"h":86.52,"l":84.57,"c":85.87,"v":675600},{"d":"2018-11-07","o":86.18,"h":86.77,"l":85.26,"c":86.71,"v":561300},{"d":"2018-11-08","o":85.8,"h":87.09,"l":85.79,"c":86.27,"v":529400},{"d":"2018-11-09","o":84.36,"h":84.37,"l":81.42,"c":81.75,"v":840900},{"d":"2018-11-12","o":81.89,"h":82.56,"l":80.82,"c":80.93,"v":993400},{"d":"2018-11-13","o":82.02,"h":85.31,"l":81.89,"c":84.24,"v":1214700},{"d":"2018-11-14","o":84.81,"h":86.14,"l":84.5,"c":85.33,"v":670900},{"d":"2018-11-15","o":84,"h":84.72,"l":81.84,"c":84.23,"v":516800},{"d":"2018-11-16","o":83.91,"h":85.38,"l":83.63,"c":84.8,"v":351000},{"d":"2018-11-19","o":85.09,"h":86.1,"l":84.77,"c":85.18,"v":531300},{"d":"2018-11-20","o":83.69,"h":84.77,"l":83.15,"c":84.11,"v":531600},{"d":"2018-11-21","o":85.84,"h":87.49,"l":85.55,"c":86.7,"v":478100},{"d":"2018-11-23","o":86.56,"h":88.14,"l":86.56,"c":87.77,"v":350900},{"d":"2018-11-26","o":88.34,"h":91,"l":88.02,"c":90.81,"v":1296400},{"d":"2018-11-27","o":89.4,"h":89.49,"l":85.85,"c":86.32,"v":643000},{"d":"2018-11-28","o":86.29,"h":87.51,"l":84.88,"c":87.47,"v":537900},{"d":"2018-11-29","o":86.51,"h":86.99,"l":85.84,"c":86.33,"v":355100},{"d":"2018-11-30","o":84.69,"h":86.19,"l":84.43,"c":85.91,"v":1123900},{"d":"2018-12-03","o":88.8,"h":90.28,"l":88.64,"c":89.9,"v":550700},{"d":"2018-12-04","o":89.38,"h":89.84,"l":85.74,"c":86.22,"v":529600},{"d":"2018-12-06","o":82.01,"h":82.91,"l":80.67,"c":82.88,"v":808800},{"d":"2018-12-07","o":81.1,"h":82.09,"l":77.77,"c":77.97,"v":808600},{"d":"2018-12-10","o":76.68,"h":76.83,"l":73.97,"c":75.53,"v":937500},{"d":"2018-12-11","o":78.62,"h":79.45,"l":76.35,"c":76.46,"v":700500},{"d":"2018-12-12","o":78.02,"h":78.88,"l":77.4,"c":77.99,"v":479300},{"d":"2018-12-13","o":78.25,"h":78.29,"l":76.01,"c":76.07,"v":455900},{"d":"2018-12-14","o":74.08,"h":76.08,"l":73.59,"c":73.81,"v":679700},{"d":"2018-12-17","o":73.26,"h":74.27,"l":71.36,"c":71.75,"v":630400},{"d":"2018-12-18","o":73.46,"h":74.82,"l":71.96,"c":72.37,"v":687000},{"d":"2018-12-19","o":73.3,"h":74.35,"l":70.99,"c":71.25,"v":552500},{"d":"2018-12-20","o":72.51,"h":73.11,"l":71.18,"c":72.16,"v":490900},{"d":"2018-12-21","o":72.74,"h":73.18,"l":70.5,"c":70.51,"v":781200},{"d":"2018-12-24","o":69.85,"h":71.04,"l":69.14,"c":69.78,"v":220500},{"d":"2018-12-26","o":70.05,"h":71.52,"l":68.49,"c":71.45,"v":492400},{"d":"2018-12-27","o":69.49,"h":70.63,"l":68.2,"c":70.6,"v":517700},{"d":"2018-12-28","o":71.01,"h":71.68,"l":69.67,"c":70.04,"v":383300},{"d":"2018-12-31","o":70.3,"h":70.72,"l":68.84,"c":70.23,"v":341100},{"d":"2019-01-02","o":68.65,"h":70.96,"l":68.5,"c":70.41,"v":744800},{"d":"2019-01-03","o":68.85,"h":69.19,"l":67.26,"c":67.97,"v":510700},{"d":"2019-01-04","o":69.42,"h":70.58,"l":68.18,"c":70.44,"v":735400},{"d":"2019-01-07","o":70.59,"h":71.72,"l":69.57,"c":71.39,"v":663900},{"d":"2019-01-08","o":74,"h":75.17,"l":73.58,"c":75.12,"v":835000},{"d":"2019-01-09","o":75.99,"h":78.44,"l":75.97,"c":77.09,"v":1137300},{"d":"2019-01-10","o":76.54,"h":77.52,"l":76.3,"c":77.35,"v":730100},{"d":"2019-01-11","o":75.91,"h":76.07,"l":74.31,"c":76.01,"v":796300},{"d":"2019-01-14","o":74.88,"h":77.53,"l":74.49,"c":76.53,"v":627800},{"d":"2019-01-15","o":76.26,"h":78.42,"l":75.53,"c":78.18,"v":1365900},{"d":"2019-01-16","o":77.62,"h":78.76,"l":77.45,"c":77.64,"v":738000},{"d":"2019-01-17","o":76.88,"h":77.91,"l":76.1,"c":77.78,"v":690900},{"d":"2019-01-18","o":78.07,"h":79.59,"l":77.67,"c":79.51,"v":836300},{"d":"2019-01-22","o":78.09,"h":78.14,"l":76.43,"c":76.8,"v":606700},{"d":"2019-01-23","o":77.12,"h":77.23,"l":75.5,"c":76.53,"v":507700},{"d":"2019-01-24","o":77.48,"h":78.58,"l":77.15,"c":78.31,"v":583700},{"d":"2019-01-25","o":79.94,"h":81.21,"l":79.57,"c":80.97,"v":609500},{"d":"2019-01-28","o":79.34,"h":82.54,"l":79.33,"c":82.38,"v":1574900},{"d":"2019-01-29","o":79.04,"h":79.23,"l":76.38,"c":77.61,"v":1855100},{"d":"2019-01-30","o":76.87,"h":79.38,"l":76.09,"c":79.25,"v":1066400},{"d":"2019-01-31","o":78.34,"h":80.31,"l":78.34,"c":79.85,"v":855700},{"d":"2019-02-01","o":79.43,"h":79.5,"l":78.14,"c":78.52,"v":513500},{"d":"2019-02-04","o":77.66,"h":77.96,"l":77.12,"c":77.5,"v":554800},{"d":"2019-02-05","o":77.39,"h":77.82,"l":76.75,"c":77.42,"v":571400},{"d":"2019-02-06","o":77.16,"h":78.71,"l":77.16,"c":77.97,"v":478700},{"d":"2019-02-07","o":76.38,"h":76.88,"l":75.28,"c":75.37,"v":627300},{"d":"2019-02-08","o":74.62,"h":75.06,"l":72.96,"c":73.72,"v":437400},{"d":"2019-02-11","o":73.54,"h":73.81,"l":73.03,"c":73.75,"v":658000},{"d":"2019-02-12","o":75.6,"h":76.67,"l":75,"c":75.8,"v":619000},{"d":"2019-02-13","o":76.97,"h":77.19,"l":75.95,"c":76.38,"v":394500},{"d":"2019-02-14","o":75.28,"h":76.37,"l":74.76,"c":76.16,"v":455800},{"d":"2019-02-15","o":77.72,"h":78.54,"l":77.32,"c":78.23,"v":479800},{"d":"2019-02-19","o":79.17,"h":79.9,"l":78.73,"c":79.8,"v":405700},{"d":"2019-02-20","o":80.58,"h":82.77,"l":80.43,"c":82.77,"v":721800},{"d":"2019-02-21","o":80.73,"h":81.08,"l":79.12,"c":79.32,"v":769700},{"d":"2019-02-22","o":79.96,"h":81.35,"l":79.8,"c":81.23,"v":423900},{"d":"2019-02-25","o":81.76,"h":82.67,"l":81.72,"c":82.41,"v":540200},{"d":"2019-02-26","o":82.25,"h":83.16,"l":82.16,"c":82.68,"v":327000},{"d":"2019-02-27","o":82.43,"h":83.53,"l":82.07,"c":83.27,"v":366100},{"d":"2019-02-28","o":82.05,"h":82.06,"l":81.07,"c":81.81,"v":519200},{"d":"2019-03-01","o":82.39,"h":83.43,"l":82.3,"c":82.76,"v":666300},{"d":"2019-03-04","o":83.36,"h":83.36,"l":81.93,"c":82.87,"v":437200},{"d":"2019-03-05","o":82.66,"h":83.15,"l":82.29,"c":82.86,"v":349500},{"d":"2019-03-06","o":82.61,"h":82.96,"l":80.31,"c":80.41,"v":718200},{"d":"2019-03-07","o":79.16,"h":79.29,"l":77.55,"c":78.22,"v":749100},{"d":"2019-03-08","o":77.26,"h":77.7,"l":76.64,"c":76.77,"v":573800},{"d":"2019-03-11","o":77.07,"h":78.69,"l":77.03,"c":78.2,"v":350500},{"d":"2019-03-12","o":78.53,"h":78.54,"l":77.43,"c":77.58,"v":354800},{"d":"2019-03-13","o":77.72,"h":78.15,"l":77.42,"c":77.73,"v":454100},{"d":"2019-03-14","o":77.87,"h":77.87,"l":75.84,"c":76.68,"v":755900},{"d":"2019-03-15","o":78.09,"h":79.02,"l":77.69,"c":78.67,"v":1130900},{"d":"2019-03-18","o":78.55,"h":78.93,"l":77.78,"c":78.58,"v":533700},{"d":"2019-03-19","o":79.52,"h":80.26,"l":78.36,"c":78.74,"v":421500},{"d":"2019-03-20","o":78.57,"h":78.61,"l":76.35,"c":76.84,"v":610700},{"d":"2019-03-21","o":76.47,"h":77.51,"l":76.3,"c":77.32,"v":416800},{"d":"2019-03-22","o":75.73,"h":75.94,"l":73.9,"c":73.93,"v":451900},{"d":"2019-03-25","o":74.09,"h":74.97,"l":73.67,"c":74.19,"v":391100},{"d":"2019-03-26","o":74.12,"h":74.83,"l":73.49,"c":74.19,"v":403100},{"d":"2019-03-27","o":74.47,"h":74.72,"l":72.78,"c":73.35,"v":522400},{"d":"2019-03-28","o":73.64,"h":74.68,"l":72.96,"c":73.47,"v":468900},{"d":"2019-03-29","o":73.6,"h":73.94,"l":72.99,"c":73.53,"v":604300},{"d":"2019-04-01","o":74.77,"h":77.21,"l":74.77,"c":76.86,"v":558000},{"d":"2019-04-02","o":77.32,"h":77.77,"l":76.35,"c":76.91,"v":393300},{"d":"2019-04-03","o":79.69,"h":79.88,"l":78.6,"c":79.01,"v":715200},{"d":"2019-04-04","o":79.19,"h":80.09,"l":79.08,"c":79.6,"v":423600},{"d":"2019-04-05","o":79.06,"h":79.49,"l":77.71,"c":78.65,"v":557400},{"d":"2019-04-08","o":78.06,"h":79.85,"l":78.04,"c":79.75,"v":388400},{"d":"2019-04-09","o":78.7,"h":79.47,"l":78.15,"c":78.71,"v":446200},{"d":"2019-04-10","o":77.92,"h":80.54,"l":77.89,"c":80.26,"v":631200},{"d":"2019-04-11","o":81.04,"h":81.65,"l":80.72,"c":81.25,"v":454000},{"d":"2019-04-12","o":83,"h":83.87,"l":82.64,"c":83.76,"v":719400},{"d":"2019-04-15","o":83.27,"h":83.69,"l":82.65,"c":83.53,"v":549200},{"d":"2019-04-16","o":83.46,"h":83.61,"l":82.74,"c":82.8,"v":408800},{"d":"2019-04-17","o":83.92,"h":85.56,"l":83.85,"c":85.5,"v":675600},{"d":"2019-04-18","o":85.97,"h":86.83,"l":85.33,"c":86.75,"v":489800},{"d":"2019-04-22","o":85.44,"h":85.84,"l":84.63,"c":85.36,"v":384500},{"d":"2019-04-23","o":84.02,"h":84.92,"l":84.01,"c":84.62,"v":441600},{"d":"2019-04-24","o":84.2,"h":85.12,"l":83.88,"c":83.95,"v":437300},{"d":"2019-04-25","o":82.24,"h":82.25,"l":79.7,"c":79.71,"v":691300},{"d":"2019-04-26","o":81.17,"h":83.01,"l":80.29,"c":82.57,"v":1375200},{"d":"2019-04-29","o":81.82,"h":82.74,"l":81.34,"c":81.53,"v":577900},{"d":"2019-04-30","o":80.99,"h":81.23,"l":78.02,"c":78.49,"v":1072000},{"d":"2019-05-01","o":78.95,"h":78.96,"l":77.33,"c":77.51,"v":780800},{"d":"2019-05-02","o":78.29,"h":79.28,"l":77.84,"c":78.53,"v":739200},{"d":"2019-05-03","o":78.07,"h":78.88,"l":77.92,"c":78.71,"v":277400},{"d":"2019-05-06","o":75.33,"h":77.59,"l":74.91,"c":77.5,"v":363100},{"d":"2019-05-07","o":75.4,"h":76.21,"l":74.44,"c":75.32,"v":672500},{"d":"2019-05-08","o":75.71,"h":76.89,"l":75.58,"c":76.3,"v":601200},{"d":"2019-05-09","o":73.93,"h":74.29,"l":72.78,"c":73.91,"v":874200},{"d":"2019-05-10","o":73.51,"h":74.72,"l":72.85,"c":74.65,"v":407300},{"d":"2019-05-13","o":72.53,"h":72.93,"l":70.76,"c":71.24,"v":526300},{"d":"2019-05-14","o":72.65,"h":72.71,"l":71.48,"c":71.76,"v":506900},{"d":"2019-05-15","o":70.24,"h":72.06,"l":69.31,"c":71.51,"v":765300},{"d":"2019-05-16","o":71.89,"h":71.89,"l":70.36,"c":70.39,"v":442900},{"d":"2019-05-17","o":69.7,"h":69.93,"l":68.53,"c":68.64,"v":690400},{"d":"2019-05-20","o":67.95,"h":68.11,"l":66.79,"c":67.23,"v":970900},{"d":"2019-05-21","o":67.62,"h":67.7,"l":66.47,"c":67.33,"v":897700},{"d":"2019-05-22","o":66.49,"h":66.82,"l":64,"c":64.71,"v":793200},{"d":"2019-05-23","o":63.91,"h":64.54,"l":63.15,"c":64.49,"v":1020600},{"d":"2019-05-24","o":66.26,"h":66.88,"l":65.54,"c":66,"v":803300},{"d":"2019-05-28","o":66.9,"h":67.14,"l":66.19,"c":66.55,"v":1195700},{"d":"2019-05-29","o":65.78,"h":65.78,"l":63.96,"c":65.17,"v":612000},{"d":"2019-05-30","o":65.28,"h":66.13,"l":64.18,"c":64.28,"v":602900},{"d":"2019-05-31","o":62.13,"h":62.44,"l":61.07,"c":61.57,"v":939000},{"d":"2019-06-03","o":61.51,"h":63.77,"l":61.45,"c":63.43,"v":701300},{"d":"2019-06-04","o":64.35,"h":66.09,"l":64.15,"c":66.04,"v":745200},{"d":"2019-06-05","o":65.71,"h":66.19,"l":64.44,"c":65.42,"v":629100},{"d":"2019-06-06","o":65.3,"h":66.16,"l":65.21,"c":65.98,"v":385800},{"d":"2019-06-07","o":65.58,"h":66.81,"l":65.48,"c":66.39,"v":424400},{"d":"2019-06-10","o":67.9,"h":69.38,"l":67.86,"c":68.75,"v":859000},{"d":"2019-06-11","o":68.76,"h":69.18,"l":68.19,"c":68.24,"v":622000},{"d":"2019-06-12","o":67.65,"h":67.7,"l":66.46,"c":66.52,"v":332800},{"d":"2019-06-13","o":66.02,"h":66.69,"l":65.49,"c":66.67,"v":811900},{"d":"2019-06-14","o":66.03,"h":66.1,"l":65.29,"c":65.98,"v":491900},{"d":"2019-06-17","o":64.89,"h":65.16,"l":64.27,"c":64.71,"v":2142000},{"d":"2019-06-18","o":65.43,"h":68.42,"l":65.32,"c":66.9,"v":788300},{"d":"2019-06-19","o":67.17,"h":67.34,"l":66.38,"c":66.45,"v":421000},{"d":"2019-06-20","o":67.72,"h":68.34,"l":67.38,"c":68.01,"v":607900},{"d":"2019-06-21","o":68.08,"h":68.34,"l":67.3,"c":67.3,"v":1168600},{"d":"2019-06-24","o":66.96,"h":67.95,"l":66.34,"c":67.68,"v":478100},{"d":"2019-06-25","o":67.55,"h":68.33,"l":67.5,"c":67.57,"v":420800},{"d":"2019-06-26","o":68.06,"h":69.14,"l":67.89,"c":69.07,"v":569700},{"d":"2019-06-27","o":69.54,"h":70.65,"l":69.22,"c":70.5,"v":521000},{"d":"2019-06-28","o":70.73,"h":71.39,"l":70.35,"c":70.51,"v":407800},{"d":"2019-07-01","o":71.12,"h":71.61,"l":69.14,"c":69.35,"v":371400},{"d":"2019-07-02","o":69.2,"h":69.36,"l":67.49,"c":67.61,"v":483500},{"d":"2019-07-03","o":68.8,"h":69.15,"l":67.44,"c":67.67,"v":322300},{"d":"2019-07-05","o":67.35,"h":68.03,"l":66.89,"c":67.75,"v":225200},{"d":"2019-07-08","o":67.41,"h":67.73,"l":65.96,"c":66.36,"v":554500},{"d":"2019-07-09","o":65.42,"h":66.37,"l":65.35,"c":66.08,"v":379900},{"d":"2019-07-10","o":66.53,"h":66.97,"l":65.7,"c":66.62,"v":426500},{"d":"2019-07-11","o":65.72,"h":66.31,"l":65.41,"c":66.16,"v":378400},{"d":"2019-07-12","o":66.99,"h":68.36,"l":66.87,"c":68.05,"v":476000},{"d":"2019-07-15","o":68.91,"h":68.96,"l":67.44,"c":68.63,"v":591300},{"d":"2019-07-16","o":66.25,"h":70.62,"l":65.87,"c":70,"v":1298300},{"d":"2019-07-17","o":70.32,"h":70.5,"l":68.98,"c":69.83,"v":709300},{"d":"2019-07-18","o":69.28,"h":70.11,"l":69.01,"c":69.77,"v":658100},{"d":"2019-07-19","o":72.2,"h":74.54,"l":71.85,"c":71.89,"v":1597700},{"d":"2019-07-22","o":72.96,"h":73.53,"l":71.6,"c":72.07,"v":676000},{"d":"2019-07-23","o":73.81,"h":74.57,"l":73.25,"c":74.46,"v":969000},{"d":"2019-07-24","o":75.18,"h":77.11,"l":74.61,"c":77.03,"v":749600},{"d":"2019-07-25","o":74.87,"h":75.21,"l":74.24,"c":74.57,"v":707400},{"d":"2019-07-26","o":74.86,"h":75.03,"l":74.01,"c":74.27,"v":358100},{"d":"2019-07-29","o":73.67,"h":74.73,"l":73,"c":74.27,"v":626000},{"d":"2019-07-30","o":72.76,"h":72.97,"l":72.17,"c":72.59,"v":466800},{"d":"2019-07-31","o":73.17,"h":73.5,"l":71.48,"c":72.15,"v":780700},{"d":"2019-08-01","o":72.39,"h":72.74,"l":69.29,"c":69.87,"v":545200},{"d":"2019-08-02","o":69.4,"h":69.8,"l":68.4,"c":69.48,"v":405600},{"d":"2019-08-05","o":67.85,"h":68,"l":66.47,"c":67.5,"v":761600},{"d":"2019-08-06","o":68.12,"h":68.64,"l":67.43,"c":68.32,"v":324000},{"d":"2019-08-07","o":68.42,"h":68.84,"l":67.15,"c":68.6,"v":438500},{"d":"2019-08-08","o":69.1,"h":70.06,"l":69.02,"c":69.68,"v":355400},{"d":"2019-08-09","o":69.03,"h":69.16,"l":67.84,"c":68.3,"v":354600},{"d":"2019-08-12","o":67.81,"h":67.94,"l":66.95,"c":67.03,"v":294300},{"d":"2019-08-13","o":67.18,"h":69.43,"l":66.88,"c":67.99,"v":430900},{"d":"2019-08-14","o":66.27,"h":66.27,"l":64.47,"c":65.02,"v":547800},{"d":"2019-08-15","o":64.9,"h":64.93,"l":62.69,"c":63.3,"v":527500},{"d":"2019-08-16","o":64.03,"h":66.2,"l":64.01,"c":65.83,"v":451600},{"d":"2019-08-19","o":66.65,"h":66.92,"l":65.92,"c":66.19,"v":399600},{"d":"2019-08-20","o":64.76,"h":64.92,"l":64.18,"c":64.4,"v":331000},{"d":"2019-08-21","o":66.4,"h":66.73,"l":65.88,"c":66.49,"v":530800},{"d":"2019-08-22","o":65.55,"h":66.4,"l":65.43,"c":65.65,"v":294600},{"d":"2019-08-23","o":64.94,"h":65.62,"l":63.25,"c":63.47,"v":346100},{"d":"2019-08-26","o":64.65,"h":65,"l":63.55,"c":64.23,"v":360100},{"d":"2019-08-27","o":65.36,"h":66.05,"l":64.41,"c":64.58,"v":424300},{"d":"2019-08-28","o":64.25,"h":66.73,"l":63.89,"c":66.37,"v":405700},{"d":"2019-08-29","o":67.16,"h":68.21,"l":67.14,"c":67.96,"v":431300},{"d":"2019-08-30","o":68.86,"h":69.41,"l":67.71,"c":68.4,"v":425900},{"d":"2019-09-03","o":67.49,"h":67.68,"l":66.5,"c":67.33,"v":376400},{"d":"2019-09-04","o":68.98,"h":70.13,"l":68.67,"c":69.45,"v":511400},{"d":"2019-09-05","o":72.65,"h":74.71,"l":72.16,"c":74.17,"v":1079900},{"d":"2019-09-06","o":74.27,"h":75.23,"l":73.84,"c":74.72,"v":544600},{"d":"2019-09-09","o":76.68,"h":78.4,"l":76.32,"c":78.1,"v":644600},{"d":"2019-09-10","o":77.58,"h":79.26,"l":77.16,"c":79.21,"v":698400},{"d":"2019-09-11","o":78.81,"h":79.06,"l":76.83,"c":78.63,"v":701600},{"d":"2019-09-12","o":77.94,"h":79.71,"l":77.24,"c":79.38,"v":452700},{"d":"2019-09-13","o":80.21,"h":81.08,"l":79.39,"c":79.68,"v":511700},{"d":"2019-09-16","o":79.28,"h":79.8,"l":78.82,"c":79.41,"v":311800},{"d":"2019-09-17","o":77.69,"h":78.98,"l":76.91,"c":78.97,"v":560400},{"d":"2019-09-18","o":78.64,"h":79.18,"l":77.98,"c":78.99,"v":527600},{"d":"2019-09-19","o":78.54,"h":79.73,"l":78.4,"c":79.28,"v":667600},{"d":"2019-09-20","o":78.51,"h":78.79,"l":77.56,"c":78.25,"v":1207800},{"d":"2019-09-23","o":74.91,"h":77.03,"l":74.72,"c":76.64,"v":1050600},{"d":"2019-09-24","o":77.37,"h":77.5,"l":76.4,"c":77.05,"v":757700},{"d":"2019-09-25","o":76.81,"h":78.24,"l":75.95,"c":77.77,"v":471900},{"d":"2019-09-26","o":78,"h":78.68,"l":77.4,"c":78.49,"v":409300},{"d":"2019-09-27","o":77.53,"h":77.94,"l":77,"c":77.92,"v":746000},{"d":"2019-09-30","o":77.82,"h":79.18,"l":77.47,"c":78.88,"v":856700},{"d":"2019-10-01","o":77.15,"h":77.34,"l":75.6,"c":76.06,"v":815800},{"d":"2019-10-02","o":74.46,"h":75.44,"l":74.04,"c":74.98,"v":624400},{"d":"2019-10-03","o":74.61,"h":75.65,"l":74.16,"c":75.46,"v":464600},{"d":"2019-10-04","o":75.72,"h":77.04,"l":75.72,"c":76.8,"v":867700},{"d":"2019-10-07","o":75.83,"h":76.88,"l":75.49,"c":76.5,"v":626600},{"d":"2019-10-08","o":75.25,"h":75.47,"l":74.35,"c":74.5,"v":523300},{"d":"2019-10-09","o":75.13,"h":75.87,"l":74.42,"c":75.5,"v":385000},{"d":"2019-10-10","o":76.29,"h":76.96,"l":75.94,"c":76.34,"v":313800},{"d":"2019-10-11","o":77.99,"h":79.86,"l":77.99,"c":79.22,"v":464200},{"d":"2019-10-14","o":78.69,"h":79.11,"l":78.01,"c":78.84,"v":279200},{"d":"2019-10-15","o":78.69,"h":80,"l":78.27,"c":79.91,"v":629500},{"d":"2019-10-16","o":80.08,"h":80.88,"l":79.93,"c":80.61,"v":425000},{"d":"2019-10-17","o":80.69,"h":80.8,"l":79.24,"c":79.74,"v":681400},{"d":"2019-10-18","o":79.62,"h":81.36,"l":79.42,"c":80.35,"v":737400},{"d":"2019-10-21","o":81.92,"h":82.24,"l":80.78,"c":81.44,"v":516700},{"d":"2019-10-22","o":81,"h":82.13,"l":80.6,"c":81.64,"v":586400},{"d":"2019-10-23","o":82.31,"h":83.18,"l":81.4,"c":83.15,"v":889600},{"d":"2019-10-24","o":83.67,"h":83.95,"l":82.11,"c":82.36,"v":587500},{"d":"2019-10-25","o":82.36,"h":83.37,"l":81.33,"c":82.07,"v":790300},{"d":"2019-10-28","o":80.98,"h":82.49,"l":80.98,"c":81.48,"v":689100},{"d":"2019-10-29","o":79.76,"h":79.96,"l":79,"c":79.71,"v":604600},{"d":"2019-10-30","o":78.18,"h":78.43,"l":77.31,"c":78.09,"v":595900},{"d":"2019-10-31","o":77.7,"h":78.34,"l":77.02,"c":77.84,"v":430700},{"d":"2019-11-01","o":78.69,"h":79.52,"l":78.12,"c":79.42,"v":350600},{"d":"2019-11-04","o":81.04,"h":82.8,"l":81.01,"c":82.73,"v":318500},{"d":"2019-11-05","o":83.48,"h":84.79,"l":83.41,"c":84.55,"v":547600},{"d":"2019-11-06","o":84.9,"h":85.09,"l":84.1,"c":84.39,"v":346800},{"d":"2019-11-07","o":85.42,"h":86.27,"l":85.42,"c":85.95,"v":298600},{"d":"2019-11-08","o":85.7,"h":86.36,"l":84.9,"c":86.31,"v":186600},{"d":"2019-11-11","o":85.79,"h":85.91,"l":84.6,"c":84.93,"v":367500},{"d":"2019-11-12","o":84.79,"h":85,"l":83.78,"c":84.06,"v":335000},{"d":"2019-11-13","o":83.34,"h":83.84,"l":82.59,"c":82.7,"v":381600},{"d":"2019-11-14","o":82.4,"h":83.17,"l":82.21,"c":82.8,"v":227500},{"d":"2019-11-15","o":83.54,"h":83.93,"l":83.06,"c":83.34,"v":249500},{"d":"2019-11-18","o":82.22,"h":82.43,"l":81.56,"c":82.22,"v":398000},{"d":"2019-11-19","o":81.48,"h":82,"l":80.02,"c":80.15,"v":565300},{"d":"2019-11-20","o":79.75,"h":79.99,"l":78.53,"c":78.53,"v":432800},{"d":"2019-11-21","o":80.11,"h":80.18,"l":78.88,"c":79.42,"v":523700},{"d":"2019-11-22","o":80.98,"h":82.02,"l":80.67,"c":81.94,"v":361200},{"d":"2019-11-25","o":82.25,"h":82.86,"l":81.9,"c":82.77,"v":356100},{"d":"2019-11-26","o":82.58,"h":83.47,"l":82.27,"c":82.86,"v":347000},{"d":"2019-11-27","o":82.76,"h":83.36,"l":82.45,"c":82.91,"v":252800},{"d":"2019-11-29","o":82.36,"h":82.39,"l":81.45,"c":81.72,"v":218400},{"d":"2019-12-02","o":82.47,"h":83.13,"l":81.92,"c":82.15,"v":264900},{"d":"2019-12-03","o":81.74,"h":81.74,"l":80.32,"c":80.86,"v":360700},{"d":"2019-12-04","o":81.48,"h":82.17,"l":81.1,"c":81.14,"v":323400},{"d":"2019-12-05","o":81.6,"h":82.09,"l":81.24,"c":82.09,"v":704300},{"d":"2019-12-06","o":83.63,"h":84.1,"l":82.77,"c":83.01,"v":308100},{"d":"2019-12-09","o":82.43,"h":82.52,"l":81.8,"c":81.87,"v":246200},{"d":"2019-12-10","o":81.76,"h":82.42,"l":81.36,"c":82.37,"v":253900},{"d":"2019-12-11","o":83.2,"h":83.66,"l":82.84,"c":83.22,"v":241500},{"d":"2019-12-12","o":83.97,"h":85.84,"l":83.62,"c":85.78,"v":325700},{"d":"2019-12-13","o":85.72,"h":86.22,"l":84.36,"c":84.62,"v":253000},{"d":"2019-12-16","o":85.49,"h":86.11,"l":85.42,"c":85.52,"v":573400},{"d":"2019-12-17","o":85.63,"h":86.09,"l":85.35,"c":86,"v":329000},{"d":"2019-12-18","o":86.01,"h":87.01,"l":85.85,"c":86.79,"v":363800},{"d":"2019-12-19","o":86.08,"h":86.95,"l":85.75,"c":86.46,"v":330500},{"d":"2019-12-20","o":86.24,"h":86.4,"l":85.78,"c":85.97,"v":444800},{"d":"2019-12-23","o":85.38,"h":85.79,"l":85.14,"c":85.61,"v":245400},{"d":"2019-12-24","o":85.81,"h":85.84,"l":85.11,"c":85.28,"v":69700},{"d":"2019-12-26","o":85.84,"h":85.99,"l":85.02,"c":85.44,"v":83400},{"d":"2019-12-27","o":85.99,"h":86.22,"l":85.56,"c":85.72,"v":270100},{"d":"2019-12-30","o":85.52,"h":85.52,"l":84.55,"c":84.67,"v":203100},{"d":"2019-12-31","o":84.33,"h":85.16,"l":84.33,"c":84.41,"v":166300},{"d":"2020-01-02","o":85.62,"h":85.75,"l":84.98,"c":85.75,"v":329000},{"d":"2020-01-03","o":83.8,"h":84.17,"l":83.17,"c":83.34,"v":280900},{"d":"2020-01-06","o":82.17,"h":82.68,"l":81.03,"c":82.05,"v":247100},{"d":"2020-01-07","o":81.81,"h":82.33,"l":81.53,"c":81.99,"v":307000},{"d":"2020-01-08","o":81.39,"h":82.61,"l":80.98,"c":82.08,"v":428800},{"d":"2020-01-09","o":82.21,"h":82.37,"l":80.79,"c":80.97,"v":420200},{"d":"2020-01-10","o":80.19,"h":80.49,"l":79.21,"c":79.29,"v":859100},{"d":"2020-01-13","o":78.45,"h":79.24,"l":78.09,"c":78.34,"v":1085000},{"d":"2020-01-14","o":78.47,"h":80.26,"l":78.47,"c":79.44,"v":1576700},{"d":"2020-01-15","o":79.34,"h":80.3,"l":79.34,"c":79.74,"v":630900},{"d":"2020-01-16","o":79.6,"h":81.72,"l":79.49,"c":81.69,"v":633700},{"d":"2020-01-17","o":81.29,"h":81.77,"l":81,"c":81.24,"v":817200},{"d":"2020-01-21","o":80.29,"h":80.55,"l":78.89,"c":79.72,"v":1083900},{"d":"2020-01-22","o":79.06,"h":80.67,"l":79.06,"c":79.78,"v":545000},{"d":"2020-01-23","o":79.38,"h":79.75,"l":77.79,"c":79.64,"v":387000},{"d":"2020-01-24","o":78.62,"h":78.8,"l":76.62,"c":77.35,"v":567900},{"d":"2020-01-27","o":75.36,"h":75.43,"l":74.11,"c":74.27,"v":1094400},{"d":"2020-01-28","o":77.19,"h":79,"l":76.57,"c":78.24,"v":1838000},{"d":"2020-01-29","o":79.07,"h":79.76,"l":77.99,"c":78.13,"v":772500},{"d":"2020-01-30","o":77.27,"h":78.25,"l":77.14,"c":78.23,"v":447800},{"d":"2020-01-31","o":77.44,"h":77.48,"l":76.4,"c":76.63,"v":629100},{"d":"2020-02-03","o":76.34,"h":77.52,"l":76.08,"c":76.19,"v":352200},{"d":"2020-02-04","o":77.89,"h":78.11,"l":77.41,"c":77.58,"v":323500},{"d":"2020-02-05","o":79.31,"h":79.69,"l":78.53,"c":79.13,"v":356500},{"d":"2020-02-06","o":79.16,"h":79.25,"l":76.84,"c":76.93,"v":288600},{"d":"2020-02-07","o":75.83,"h":76.03,"l":75.15,"c":75.16,"v":273100},{"d":"2020-02-10","o":75,"h":75.54,"l":74.54,"c":74.62,"v":297300},{"d":"2020-02-11","o":74.98,"h":76.32,"l":74.69,"c":75.87,"v":303300},{"d":"2020-02-12","o":77.61,"h":79.05,"l":77.61,"c":78.73,"v":475700},{"d":"2020-02-13","o":77.61,"h":79.25,"l":77.47,"c":79,"v":581200},{"d":"2020-02-14","o":78.47,"h":78.62,"l":76.43,"c":77.26,"v":328900},{"d":"2020-02-18","o":76.78,"h":77.48,"l":76.22,"c":77.37,"v":296100},{"d":"2020-02-19","o":76.19,"h":77,"l":75.67,"c":76.63,"v":714800},{"d":"2020-02-20","o":75.96,"h":76.23,"l":74.91,"c":75.22,"v":579500},{"d":"2020-02-21","o":74.63,"h":74.76,"l":73.27,"c":73.57,"v":524600},{"d":"2020-02-24","o":69.36,"h":70.89,"l":69.06,"c":70.14,"v":842100},{"d":"2020-02-25","o":70.15,"h":70.43,"l":68.47,"c":68.75,"v":698300},{"d":"2020-02-26","o":69.98,"h":70.69,"l":69.07,"c":69.63,"v":666900},{"d":"2020-02-27","o":68.52,"h":69.95,"l":67.51,"c":67.51,"v":545700},{"d":"2020-02-28","o":66.19,"h":67.92,"l":65.4,"c":66.73,"v":1149300},{"d":"2020-03-02","o":66.63,"h":67.43,"l":64.87,"c":67.37,"v":1077500},{"d":"2020-03-03","o":67.53,"h":68.64,"l":65.64,"c":66.45,"v":1003000},{"d":"2020-03-04","o":66.91,"h":67.3,"l":65.47,"c":67.25,"v":486000},{"d":"2020-03-05","o":64.44,"h":65.08,"l":62.75,"c":63.2,"v":745000},{"d":"2020-03-06","o":62.17,"h":63.22,"l":61.73,"c":62.68,"v":1207600},{"d":"2020-03-09","o":58.58,"h":60.4,"l":57.54,"c":57.71,"v":835400},{"d":"2020-03-10","o":60.68,"h":62.68,"l":59.39,"c":62.59,"v":722400},{"d":"2020-03-11","o":62.22,"h":63.24,"l":59.92,"c":61.06,"v":997700},{"d":"2020-03-12","o":55.43,"h":56.04,"l":52.79,"c":53.58,"v":1147800},{"d":"2020-03-13","o":59.31,"h":59.31,"l":53.74,"c":56.73,"v":854200},{"d":"2020-03-16","o":47.52,"h":50.05,"l":46.31,"c":47.36,"v":1465300},{"d":"2020-03-17","o":46.76,"h":48.88,"l":45.92,"c":48.03,"v":1304500},{"d":"2020-03-18","o":45.63,"h":45.63,"l":40.87,"c":41.82,"v":889400},{"d":"2020-03-19","o":38.17,"h":42.86,"l":38.16,"c":41.93,"v":1253600},{"d":"2020-03-20","o":43.47,"h":44.36,"l":39.34,"c":40.18,"v":1489000},{"d":"2020-03-23","o":40.07,"h":42,"l":38.67,"c":40.41,"v":965200},{"d":"2020-03-24","o":44.55,"h":47.33,"l":44.16,"c":45.96,"v":1384100},{"d":"2020-03-25","o":47.58,"h":50.23,"l":44.88,"c":48.8,"v":1029900},{"d":"2020-03-26","o":49.17,"h":50.42,"l":48.77,"c":49.84,"v":767700},{"d":"2020-03-27","o":47.3,"h":48.21,"l":46.08,"c":47.14,"v":497300},{"d":"2020-03-30","o":46.99,"h":47.3,"l":46.08,"c":46.72,"v":809900},{"d":"2020-03-31","o":47.02,"h":48.28,"l":45.93,"c":46.01,"v":912400},{"d":"2020-04-01","o":44.71,"h":45.88,"l":42.81,"c":43.34,"v":606300},{"d":"2020-04-02","o":42.2,"h":43.8,"l":40.97,"c":42.06,"v":850800},{"d":"2020-04-03","o":42.05,"h":42.43,"l":39.83,"c":40.47,"v":915800},{"d":"2020-04-06","o":43.82,"h":47.85,"l":43.62,"c":47.56,"v":1342300},{"d":"2020-04-07","o":51.14,"h":52.32,"l":49.21,"c":49.84,"v":1234100},{"d":"2020-04-08","o":51.47,"h":54.5,"l":51.14,"c":54.42,"v":842000},{"d":"2020-04-09","o":55.65,"h":58.06,"l":54.93,"c":57.66,"v":886000},{"d":"2020-04-13","o":57.54,"h":57.54,"l":54.63,"c":56.07,"v":733200},{"d":"2020-04-14","o":55.78,"h":56.61,"l":54.83,"c":55.61,"v":1414000},{"d":"2020-04-15","o":53.25,"h":54.26,"l":52.2,"c":54.13,"v":522400},{"d":"2020-04-16","o":53.11,"h":53.26,"l":51.71,"c":52.39,"v":557500},{"d":"2020-04-17","o":55.35,"h":56.47,"l":55.13,"c":56.25,"v":491100},{"d":"2020-04-20","o":53.67,"h":56.44,"l":53.16,"c":55.42,"v":894000},{"d":"2020-04-21","o":54.43,"h":55.76,"l":54.1,"c":54.46,"v":666000},{"d":"2020-04-22","o":54.96,"h":55.36,"l":53.88,"c":54.72,"v":406600},{"d":"2020-04-23","o":54.65,"h":57.18,"l":54.65,"c":56.6,"v":1129500},{"d":"2020-04-24","o":60.53,"h":61.4,"l":58.81,"c":60.75,"v":1112600},{"d":"2020-04-27","o":60.84,"h":62.71,"l":60.52,"c":62.27,"v":1057800},{"d":"2020-04-28","o":61.65,"h":62.42,"l":58.63,"c":58.84,"v":1459300},{"d":"2020-04-29","o":60.89,"h":62.54,"l":60.72,"c":61.89,"v":811800},{"d":"2020-04-30","o":61.16,"h":61.16,"l":59.21,"c":60.02,"v":529500},{"d":"2020-05-01","o":58.46,"h":59.61,"l":56.94,"c":58.18,"v":426000},{"d":"2020-05-04","o":56.95,"h":57.9,"l":56.09,"c":56.28,"v":784400},{"d":"2020-05-05","o":57.3,"h":58.71,"l":57.16,"c":57.37,"v":656300},{"d":"2020-05-06","o":58.76,"h":59.28,"l":57.51,"c":58.3,"v":566000},{"d":"2020-05-07","o":58.85,"h":59.56,"l":57.81,"c":57.97,"v":430000},{"d":"2020-05-08","o":59.76,"h":61.79,"l":59.76,"c":61.14,"v":441700},{"d":"2020-05-11","o":60.29,"h":60.83,"l":59.56,"c":60.5,"v":472100},{"d":"2020-05-12","o":61.04,"h":61.44,"l":58.82,"c":58.85,"v":324500},{"d":"2020-05-13","o":57.83,"h":57.89,"l":54.31,"c":55.6,"v":732200},{"d":"2020-05-14","o":53.92,"h":57.57,"l":52.93,"c":57.4,"v":501900},{"d":"2020-05-15","o":56.72,"h":58.29,"l":56.1,"c":57.79,"v":492500},{"d":"2020-05-18","o":60.32,"h":62.7,"l":60.23,"c":62.26,"v":378400},{"d":"2020-05-19","o":62.32,"h":64.47,"l":62.2,"c":63.4,"v":565800},{"d":"2020-05-20","o":63.96,"h":65,"l":63.78,"c":64.02,"v":294900},{"d":"2020-05-21","o":64.14,"h":64.96,"l":63.37,"c":63.9,"v":355900},{"d":"2020-05-22","o":64.14,"h":64.14,"l":62.81,"c":63.95,"v":246600},{"d":"2020-05-26","o":66.64,"h":67.28,"l":65.85,"c":66.09,"v":502500},{"d":"2020-05-27","o":68.07,"h":68.77,"l":66.59,"c":66.92,"v":642000},{"d":"2020-05-28","o":66.14,"h":66.18,"l":63.54,"c":64.12,"v":518200},{"d":"2020-05-29","o":62.91,"h":64,"l":61.72,"c":63.58,"v":663500},{"d":"2020-06-01","o":64.63,"h":65.57,"l":64.24,"c":65.12,"v":434600},{"d":"2020-06-02","o":66.67,"h":67.68,"l":66.52,"c":67.21,"v":439600},{"d":"2020-06-03","o":69.75,"h":70.77,"l":69.36,"c":69.96,"v":603200},{"d":"2020-06-04","o":68.83,"h":69.43,"l":68.07,"c":68.51,"v":516400},{"d":"2020-06-05","o":70.86,"h":71.56,"l":69.26,"c":69.9,"v":599200},{"d":"2020-06-08","o":70.76,"h":71.23,"l":69.51,"c":70.79,"v":713400},{"d":"2020-06-09","o":68.5,"h":69.48,"l":67.64,"c":67.67,"v":729600},{"d":"2020-06-10","o":66.85,"h":68.05,"l":66.02,"c":66.51,"v":424400},{"d":"2020-06-11","o":64.24,"h":64.82,"l":61.07,"c":61.17,"v":519100},{"d":"2020-06-12","o":64.48,"h":64.68,"l":61.57,"c":63.14,"v":492900},{"d":"2020-06-15","o":61.28,"h":64.62,"l":60.6,"c":63.84,"v":393800},{"d":"2020-06-16","o":65.87,"h":66.11,"l":63.72,"c":64.14,"v":396600},{"d":"2020-06-17","o":65.38,"h":65.57,"l":63.54,"c":63.96,"v":341400},{"d":"2020-06-18","o":63.29,"h":64.37,"l":62.46,"c":62.83,"v":411500},{"d":"2020-06-19","o":64.2,"h":64.92,"l":62.63,"c":63.1,"v":1317300},{"d":"2020-06-22","o":64.33,"h":64.68,"l":63.18,"c":63.5,"v":582700},{"d":"2020-06-23","o":66.71,"h":66.74,"l":65.16,"c":65.35,"v":613900},{"d":"2020-06-24","o":65.24,"h":65.5,"l":62.66,"c":62.88,"v":502500},{"d":"2020-06-25","o":63.11,"h":64,"l":62.25,"c":63.68,"v":678800},{"d":"2020-06-26","o":64.21,"h":64.63,"l":62.43,"c":62.56,"v":603700},{"d":"2020-06-29","o":63.54,"h":64.55,"l":62.83,"c":64.02,"v":312600},{"d":"2020-06-30","o":63.53,"h":64.77,"l":63.12,"c":64.51,"v":494600},{"d":"2020-07-01","o":63.58,"h":64.17,"l":62.18,"c":62.59,"v":733000},{"d":"2020-07-02","o":64.47,"h":65.63,"l":63.8,"c":65.26,"v":581800},{"d":"2020-07-06","o":65.95,"h":66.91,"l":65.54,"c":66.48,"v":390600},{"d":"2020-07-07","o":65.76,"h":65.92,"l":64.48,"c":64.54,"v":316300},{"d":"2020-07-08","o":64.85,"h":65.41,"l":63.35,"c":64.16,"v":330200},{"d":"2020-07-09","o":64.89,"h":64.92,"l":62.82,"c":63.3,"v":501600},{"d":"2020-07-10","o":65.24,"h":65.58,"l":64.2,"c":65.54,"v":568400},{"d":"2020-07-13","o":66.58,"h":67.07,"l":65.12,"c":65.33,"v":419400},{"d":"2020-07-14","o":65.67,"h":66.95,"l":65.41,"c":66.64,"v":601500},{"d":"2020-07-15","o":67.59,"h":68.08,"l":66.19,"c":67.73,"v":679200},{"d":"2020-07-16","o":66.99,"h":69.04,"l":66.96,"c":68.07,"v":786500},{"d":"2020-07-17","o":65.76,"h":66.48,"l":63.71,"c":64.51,"v":1215500},{"d":"2020-07-20","o":64.56,"h":65.95,"l":64.38,"c":65.69,"v":500600},{"d":"2020-07-21","o":66.44,"h":66.99,"l":65.73,"c":66.08,"v":423300},{"d":"2020-07-22","o":65.93,"h":67.53,"l":65.93,"c":67.48,"v":542100},{"d":"2020-07-23","o":68,"h":69.36,"l":67.62,"c":68.82,"v":511200},{"d":"2020-07-24","o":68.28,"h":69.09,"l":67.79,"c":68.49,"v":279500},{"d":"2020-07-27","o":68.68,"h":70.18,"l":68.67,"c":70.12,"v":279200},{"d":"2020-07-28","o":69.26,"h":69.6,"l":68.75,"c":69.02,"v":529200},{"d":"2020-07-29","o":68.46,"h":69.03,"l":68.08,"c":68.89,"v":490300},{"d":"2020-07-30","o":66.79,"h":67.87,"l":66.56,"c":66.97,"v":534700},{"d":"2020-07-31","o":66.83,"h":66.93,"l":64.37,"c":65.03,"v":480100},{"d":"2020-08-03","o":66.3,"h":67.34,"l":66.09,"c":67.13,"v":323500},{"d":"2020-08-04","o":67.05,"h":67.87,"l":66.94,"c":67.85,"v":410200},{"d":"2020-08-05","o":67.99,"h":69.06,"l":67.92,"c":68.94,"v":295800},{"d":"2020-08-06","o":68.02,"h":68.44,"l":67.55,"c":68.28,"v":317500},{"d":"2020-08-07","o":67.13,"h":67.67,"l":66.49,"c":67.42,"v":286700},{"d":"2020-08-10","o":67.94,"h":69.74,"l":67.94,"c":69.62,"v":283700},{"d":"2020-08-11","o":72.11,"h":73.05,"l":70.59,"c":70.91,"v":659400},{"d":"2020-08-12","o":73.01,"h":73.22,"l":71.93,"c":72.37,"v":368100},{"d":"2020-08-13","o":72.49,"h":73.11,"l":72.4,"c":72.62,"v":373200},{"d":"2020-08-14","o":71.69,"h":72.58,"l":71.59,"c":72.25,"v":254700},{"d":"2020-08-17","o":72.71,"h":72.93,"l":71.98,"c":72.32,"v":210400},{"d":"2020-08-18","o":72.62,"h":72.8,"l":71.61,"c":71.9,"v":260400},{"d":"2020-08-19","o":71.8,"h":71.95,"l":70.81,"c":71.07,"v":182000},{"d":"2020-08-20","o":69.43,"h":70.17,"l":69.19,"c":69.84,"v":317600},{"d":"2020-08-21","o":68.9,"h":69.54,"l":68.66,"c":69.3,"v":154500},{"d":"2020-08-24","o":70.28,"h":70.97,"l":69.89,"c":70.87,"v":169300},{"d":"2020-08-25","o":74.42,"h":74.6,"l":72.07,"c":72.61,"v":611400},{"d":"2020-08-26","o":75.01,"h":76.26,"l":74.66,"c":75.69,"v":704200},{"d":"2020-08-27","o":79.07,"h":79.18,"l":77.22,"c":77.46,"v":740700},{"d":"2020-08-28","o":78.3,"h":79.4,"l":78.3,"c":79.07,"v":469200},{"d":"2020-08-31","o":80.18,"h":80.24,"l":77.62,"c":78.34,"v":678200},{"d":"2020-09-01","o":78,"h":79,"l":77.59,"c":78.48,"v":389700},{"d":"2020-09-02","o":79.4,"h":80.12,"l":78.68,"c":79.85,"v":405200},{"d":"2020-09-03","o":78.71,"h":79.04,"l":76.42,"c":76.86,"v":764900},{"d":"2020-09-04","o":78.54,"h":79.25,"l":76.43,"c":77.83,"v":341200},{"d":"2020-09-08","o":77.44,"h":79.39,"l":76.73,"c":77.53,"v":469500},{"d":"2020-09-09","o":78.11,"h":78.74,"l":78.05,"c":78.48,"v":286500},{"d":"2020-09-10","o":80.47,"h":80.82,"l":77.67,"c":77.82,"v":494600},{"d":"2020-09-11","o":77.5,"h":78.32,"l":77.06,"c":78.22,"v":350800},{"d":"2020-09-14","o":77.98,"h":79.37,"l":77.82,"c":79,"v":457000},{"d":"2020-09-15","o":79.17,"h":79.23,"l":77.84,"c":77.84,"v":343300},{"d":"2020-09-16","o":77.72,"h":77.75,"l":75.42,"c":75.71,"v":581400},{"d":"2020-09-17","o":75.45,"h":75.49,"l":74.32,"c":74.66,"v":591200},{"d":"2020-09-18","o":75.29,"h":75.54,"l":72.78,"c":73.15,"v":947300},{"d":"2020-09-21","o":71.32,"h":71.43,"l":69.78,"c":71.3,"v":409100},{"d":"2020-09-22","o":72.12,"h":72.44,"l":71.02,"c":71.63,"v":355900},{"d":"2020-09-23","o":71.7,"h":72.08,"l":70.08,"c":70.13,"v":343300},{"d":"2020-09-24","o":69.42,"h":70.3,"l":68.77,"c":69.36,"v":365300},{"d":"2020-09-25","o":68.92,"h":69.67,"l":68.49,"c":69.12,"v":422500},{"d":"2020-09-28","o":71.71,"h":72.62,"l":71.61,"c":72.06,"v":271900},{"d":"2020-09-29","o":73.54,"h":73.9,"l":72.45,"c":72.87,"v":410300},{"d":"2020-09-30","o":73.44,"h":74.29,"l":72.4,"c":72.88,"v":594700},{"d":"2020-10-01","o":76.27,"h":77.17,"l":75.53,"c":76.67,"v":717600},{"d":"2020-10-02","o":75.97,"h":78.11,"l":75.71,"c":77.58,"v":735000},{"d":"2020-10-05","o":81.34,"h":81.93,"l":80.24,"c":81.31,"v":472400},{"d":"2020-10-06","o":82.27,"h":82.71,"l":80.38,"c":80.38,"v":399600},{"d":"2020-10-07","o":81.28,"h":83.63,"l":81.16,"c":83.37,"v":318900},{"d":"2020-10-08","o":82.44,"h":83.16,"l":81.68,"c":82.48,"v":387600},{"d":"2020-10-09","o":82.18,"h":83.1,"l":81.87,"c":82.71,"v":343500},{"d":"2020-10-12","o":82.11,"h":82.87,"l":81.86,"c":82.1,"v":361800},{"d":"2020-10-13","o":80.99,"h":82.51,"l":80.5,"c":82.17,"v":400500},{"d":"2020-10-14","o":82.69,"h":84.09,"l":82.69,"c":83.17,"v":733800},{"d":"2020-10-15","o":80.06,"h":82.36,"l":79.87,"c":82.27,"v":597900},{"d":"2020-10-16","o":83,"h":83.76,"l":82.45,"c":83.1,"v":415500},{"d":"2020-10-19","o":83.39,"h":83.52,"l":81.73,"c":81.88,"v":326700},{"d":"2020-10-20","o":82.79,"h":84.13,"l":82.5,"c":82.76,"v":280700},{"d":"2020-10-21","o":82.21,"h":83.51,"l":82,"c":82.5,"v":323100},{"d":"2020-10-22","o":82.52,"h":84.96,"l":82.38,"c":84.2,"v":556100},{"d":"2020-10-23","o":85,"h":86.62,"l":84.75,"c":84.94,"v":730700},{"d":"2020-10-26","o":84.68,"h":84.86,"l":81.15,"c":82.83,"v":632600},{"d":"2020-10-27","o":81.05,"h":81.92,"l":79.89,"c":80.01,"v":505200},{"d":"2020-10-28","o":76.9,"h":77.39,"l":75.19,"c":75.23,"v":591700},{"d":"2020-10-29","o":74.74,"h":76.9,"l":74.6,"c":75.9,"v":434700},{"d":"2020-10-30","o":75.64,"h":76.55,"l":74.53,"c":75.8,"v":390600},{"d":"2020-11-02","o":75.59,"h":76.8,"l":75.18,"c":76,"v":397500},{"d":"2020-11-03","o":77.3,"h":79.3,"l":77.18,"c":78.36,"v":514200},{"d":"2020-11-04","o":79.04,"h":79.17,"l":76.75,"c":76.97,"v":397500},{"d":"2020-11-05","o":78.48,"h":81.08,"l":78.4,"c":80.43,"v":364500},{"d":"2020-11-06","o":80.98,"h":81.26,"l":79.08,"c":79.54,"v":420300},{"d":"2020-11-09","o":85.11,"h":85.96,"l":83.75,"c":83.83,"v":580200},{"d":"2020-11-10","o":85.97,"h":86.48,"l":84.13,"c":85.64,"v":579600},{"d":"2020-11-11","o":87.37,"h":87.37,"l":85.22,"c":85.87,"v":518900},{"d":"2020-11-12","o":84.8,"h":85.39,"l":83.41,"c":84.21,"v":319000},{"d":"2020-11-13","o":85.17,"h":87.6,"l":85.17,"c":87.37,"v":350900},{"d":"2020-11-16","o":88.59,"h":89.68,"l":87.68,"c":89.61,"v":236000},{"d":"2020-11-17","o":88.53,"h":89.82,"l":87.4,"c":89.56,"v":319100},{"d":"2020-11-18","o":88.9,"h":91.52,"l":88.87,"c":89.37,"v":528700},{"d":"2020-11-19","o":89.01,"h":89.96,"l":88.59,"c":89.82,"v":275900},{"d":"2020-11-20","o":88.74,"h":89.25,"l":88.32,"c":88.55,"v":278400},{"d":"2020-11-23","o":88.41,"h":90.66,"l":88.28,"c":89.77,"v":398000},{"d":"2020-11-24","o":91.97,"h":94.28,"l":91.96,"c":93.75,"v":407300},{"d":"2020-11-25","o":92.36,"h":92.39,"l":90.66,"c":91.72,"v":591600},{"d":"2020-11-27","o":90.75,"h":91.59,"l":90.62,"c":91.35,"v":186000},{"d":"2020-11-30","o":91.4,"h":91.53,"l":89.05,"c":89.05,"v":693700},{"d":"2020-12-01","o":90.98,"h":91.77,"l":90.12,"c":90.59,"v":581700},{"d":"2020-12-02","o":89.45,"h":90.35,"l":89.07,"c":89.86,"v":385400},{"d":"2020-12-03","o":90,"h":91.21,"l":89.77,"c":90.48,"v":220900},{"d":"2020-12-04","o":91.46,"h":93.25,"l":91.27,"c":92.45,"v":385000},{"d":"2020-12-07","o":92.76,"h":93.27,"l":91.85,"c":92.8,"v":275700},{"d":"2020-12-08","o":92.64,"h":93.12,"l":92.1,"c":92.78,"v":197500},{"d":"2020-12-09","o":94.09,"h":95.43,"l":93.26,"c":94.22,"v":312700},{"d":"2020-12-10","o":93.02,"h":93.23,"l":91.7,"c":92.06,"v":314800},{"d":"2020-12-11","o":90.8,"h":91.5,"l":90.24,"c":91.02,"v":318900},{"d":"2020-12-14","o":92.37,"h":92.9,"l":90.46,"c":90.54,"v":266300},{"d":"2020-12-15","o":91.69,"h":92.95,"l":91.26,"c":92.89,"v":228400},{"d":"2020-12-16","o":93.36,"h":93.58,"l":91.73,"c":92.64,"v":240800},{"d":"2020-12-17","o":93.13,"h":93.71,"l":92.6,"c":92.91,"v":347200},{"d":"2020-12-18","o":92.81,"h":92.98,"l":91.29,"c":91.87,"v":588400},{"d":"2020-12-21","o":89.9,"h":91.97,"l":89.06,"c":91.51,"v":324200},{"d":"2020-12-22","o":91.36,"h":92.47,"l":90.75,"c":92.07,"v":367200},{"d":"2020-12-23","o":93.18,"h":94.09,"l":92.95,"c":93.17,"v":248800},{"d":"2020-12-24","o":93.99,"h":93.99,"l":92.01,"c":92.56,"v":149400},{"d":"2020-12-28","o":92.64,"h":93.26,"l":91.98,"c":92.15,"v":526100},{"d":"2020-12-29","o":93.44,"h":93.7,"l":92.05,"c":92.27,"v":271500},{"d":"2020-12-30","o":92.51,"h":93.95,"l":92.51,"c":93.49,"v":212100},{"d":"2020-12-31","o":94.03,"h":94.07,"l":91.99,"c":92.1,"v":302600},{"d":"2021-01-04","o":93.49,"h":93.49,"l":90.45,"c":91.12,"v":384600},{"d":"2021-01-05","o":90.91,"h":92.94,"l":90.91,"c":92.86,"v":262400},{"d":"2021-01-06","o":93.48,"h":95.93,"l":93.21,"c":94.57,"v":426200},{"d":"2021-01-07","o":94.61,"h":95.65,"l":94.35,"c":95.08,"v":306000},{"d":"2021-01-08","o":95.38,"h":95.48,"l":92.81,"c":93.52,"v":346000},{"d":"2021-01-11","o":91.44,"h":92.45,"l":90.75,"c":92.13,"v":451200},{"d":"2021-01-12","o":92.48,"h":93.79,"l":91.97,"c":93.71,"v":448500},{"d":"2021-01-13","o":92.65,"h":93.13,"l":91.67,"c":92.05,"v":273500},{"d":"2021-01-14","o":92.35,"h":92.45,"l":90.47,"c":90.77,"v":295700},{"d":"2021-01-15","o":89.09,"h":89.36,"l":86.86,"c":86.94,"v":605200},{"d":"2021-01-19","o":88.57,"h":89.19,"l":87.59,"c":88.89,"v":571900},{"d":"2021-01-20","o":89.41,"h":89.65,"l":88.07,"c":88.31,"v":728200},{"d":"2021-01-21","o":89.05,"h":90.35,"l":88.7,"c":89.99,"v":553400},{"d":"2021-01-22","o":89.85,"h":89.98,"l":88.04,"c":88.5,"v":390400},{"d":"2021-01-25","o":87.99,"h":89.28,"l":86.1,"c":88.6,"v":859400},{"d":"2021-01-26","o":92.19,"h":93.24,"l":90.31,"c":91.31,"v":1038600},{"d":"2021-01-27","o":89.71,"h":91.04,"l":88.13,"c":88.72,"v":569300},{"d":"2021-01-28","o":89.92,"h":91.88,"l":89.7,"c":90.89,"v":548900},{"d":"2021-01-29","o":91.33,"h":91.36,"l":88.18,"c":88.71,"v":431500},{"d":"2021-02-01","o":89.15,"h":90.71,"l":88.8,"c":90.66,"v":377900},{"d":"2021-02-02","o":92.36,"h":93.2,"l":91.62,"c":91.98,"v":453600},{"d":"2021-02-03","o":93.03,"h":94.59,"l":92.85,"c":94.55,"v":529700},{"d":"2021-02-04","o":94.53,"h":94.93,"l":93.29,"c":93.69,"v":359200},{"d":"2021-02-05","o":92.77,"h":94.55,"l":92.77,"c":94.49,"v":607200},{"d":"2021-02-08","o":94.98,"h":95.58,"l":94.27,"c":94.98,"v":439500},{"d":"2021-02-09","o":94.15,"h":94.43,"l":92.73,"c":93.05,"v":514300},{"d":"2021-02-10","o":93.62,"h":93.79,"l":92.34,"c":93.21,"v":368200},{"d":"2021-02-11","o":93.76,"h":94.65,"l":93.08,"c":94.44,"v":246100},{"d":"2021-02-12","o":93.22,"h":94.27,"l":92.74,"c":94.27,"v":199000},{"d":"2021-02-16","o":94.68,"h":95.2,"l":93.58,"c":93.85,"v":441200},{"d":"2021-02-17","o":91.35,"h":92.57,"l":90.7,"c":91.67,"v":435800},{"d":"2021-02-18","o":91.38,"h":91.69,"l":89.78,"c":90.08,"v":714400},{"d":"2021-02-19","o":90.85,"h":93.92,"l":90.79,"c":93.51,"v":697000},{"d":"2021-02-22","o":92.14,"h":93.92,"l":92.12,"c":93.07,"v":697900},{"d":"2021-02-23","o":91.07,"h":91.29,"l":88.91,"c":90.32,"v":701800},{"d":"2021-02-24","o":89.91,"h":91.12,"l":89.4,"c":90.6,"v":526500},{"d":"2021-02-25","o":90.7,"h":90.93,"l":88.83,"c":89.24,"v":498000},{"d":"2021-02-26","o":88.98,"h":90.59,"l":87.86,"c":90,"v":737900},{"d":"2021-03-01","o":90.45,"h":93.11,"l":90.2,"c":92.83,"v":497500},{"d":"2021-03-02","o":92.7,"h":93.54,"l":91.87,"c":92.45,"v":424700},{"d":"2021-03-03","o":93.6,"h":95.62,"l":93.26,"c":94.52,"v":630000},{"d":"2021-03-04","o":93.87,"h":94.29,"l":89.75,"c":91.05,"v":512300},{"d":"2021-03-05","o":91.41,"h":94.12,"l":90.6,"c":94,"v":604800},{"d":"2021-03-08","o":94.37,"h":97.33,"l":94.22,"c":96.2,"v":617000},{"d":"2021-03-09","o":96.72,"h":97.15,"l":95.48,"c":95.54,"v":502600},{"d":"2021-03-10","o":95.8,"h":96.43,"l":95.12,"c":95.56,"v":494500},{"d":"2021-03-11","o":97.16,"h":97.59,"l":96.3,"c":97.32,"v":426800},{"d":"2021-03-12","o":96.82,"h":98.6,"l":96.75,"c":98.54,"v":390600},{"d":"2021-03-15","o":97.47,"h":98.68,"l":96.48,"c":98.66,"v":318000},{"d":"2021-03-16","o":98.84,"h":99.05,"l":96.61,"c":97.32,"v":296100},{"d":"2021-03-17","o":95.89,"h":99.21,"l":95.45,"c":99.2,"v":542300},{"d":"2021-03-18","o":97.8,"h":98.36,"l":95.15,"c":95.3,"v":418700},{"d":"2021-03-19","o":94.47,"h":95.48,"l":93.43,"c":93.62,"v":710100},{"d":"2021-03-22","o":90.71,"h":90.8,"l":89.56,"c":89.87,"v":471800},{"d":"2021-03-23","o":88,"h":88.63,"l":86.62,"c":87.3,"v":614000},{"d":"2021-03-24","o":87.83,"h":89.95,"l":87.71,"c":88.32,"v":700600},{"d":"2021-03-25","o":87.74,"h":89.73,"l":86.52,"c":89.44,"v":702700},{"d":"2021-03-26","o":90.31,"h":91.52,"l":89.15,"c":91.44,"v":530900},{"d":"2021-03-29","o":91.27,"h":92.19,"l":90.26,"c":90.46,"v":426200},{"d":"2021-03-30","o":91.33,"h":93.62,"l":91.2,"c":93.32,"v":488400},{"d":"2021-03-31","o":92.47,"h":94.13,"l":92,"c":92.8,"v":687100},{"d":"2021-04-01","o":93.31,"h":94.23,"l":92.16,"c":94.15,"v":352000},{"d":"2021-04-05","o":95.49,"h":96.28,"l":95.16,"c":95.42,"v":265500},{"d":"2021-04-06","o":95.06,"h":96.45,"l":94.77,"c":94.9,"v":388000},{"d":"2021-04-07","o":95.74,"h":95.76,"l":93.51,"c":93.79,"v":252500},{"d":"2021-04-08","o":92.82,"h":93.4,"l":91.58,"c":92.82,"v":428900},{"d":"2021-04-09","o":92.64,"h":93.18,"l":92.12,"c":92.92,"v":367700},{"d":"2021-04-12","o":93.01,"h":93.54,"l":92.1,"c":93.18,"v":310500},{"d":"2021-04-13","o":93.46,"h":93.85,"l":92.23,"c":93.65,"v":337100},{"d":"2021-04-14","o":94.3,"h":96.27,"l":94.17,"c":95.25,"v":513600},{"d":"2021-04-15","o":95.63,"h":96.27,"l":95.29,"c":96.11,"v":295500},{"d":"2021-04-16","o":97.12,"h":98.07,"l":97.05,"c":97.57,"v":336700},{"d":"2021-04-19","o":98.49,"h":98.59,"l":96.03,"c":97.35,"v":390000},{"d":"2021-04-20","o":95.96,"h":96.2,"l":93.9,"c":94.64,"v":511600},{"d":"2021-04-21","o":94.84,"h":97.64,"l":94.14,"c":97.61,"v":452700},{"d":"2021-04-22","o":98.7,"h":99.38,"l":97.23,"c":98.05,"v":732900},{"d":"2021-04-23","o":101.55,"h":106.12,"l":100.83,"c":105.85,"v":831500},{"d":"2021-04-26","o":106.41,"h":106.74,"l":105.01,"c":106.64,"v":440600},{"d":"2021-04-27","o":104.55,"h":107.94,"l":104.5,"c":107.02,"v":808500},{"d":"2021-04-28","o":105.97,"h":106.43,"l":104.69,"c":104.99,"v":337700},{"d":"2021-04-29","o":103.09,"h":103.78,"l":101.47,"c":102.9,"v":591300},{"d":"2021-04-30","o":101.93,"h":102.69,"l":100.5,"c":100.66,"v":268700},{"d":"2021-05-03","o":101.9,"h":102.44,"l":100.89,"c":101.74,"v":259900},{"d":"2021-05-04","o":98.88,"h":100.18,"l":97.92,"c":98.67,"v":599200},{"d":"2021-05-05","o":99.17,"h":101.39,"l":98.8,"c":101.1,"v":355900},{"d":"2021-05-06","o":100.02,"h":102.77,"l":99.79,"c":102.77,"v":319300},{"d":"2021-05-07","o":102.52,"h":104.07,"l":101.93,"c":103.84,"v":289900},{"d":"2021-05-10","o":103.35,"h":104.09,"l":101.92,"c":102.01,"v":300600},{"d":"2021-05-11","o":101.08,"h":102.58,"l":100.13,"c":100.75,"v":278600},{"d":"2021-05-12","o":100.26,"h":101.09,"l":96.67,"c":96.83,"v":327700},{"d":"2021-05-13","o":97.52,"h":99.48,"l":96.97,"c":98.33,"v":315300},{"d":"2021-05-14","o":101.01,"h":102.35,"l":100.45,"c":101.72,"v":287600},{"d":"2021-05-17","o":101.17,"h":102.2,"l":100.51,"c":102.03,"v":187100},{"d":"2021-05-18","o":102.37,"h":102.56,"l":101.09,"c":101.15,"v":300300},{"d":"2021-05-19","o":99.7,"h":101.14,"l":99.07,"c":100.38,"v":370800},{"d":"2021-05-20","o":101.29,"h":102.04,"l":100.84,"c":101.75,"v":214900},{"d":"2021-05-21","o":102.12,"h":103.31,"l":102.03,"c":103.06,"v":348800},{"d":"2021-05-24","o":103.75,"h":104.41,"l":103.26,"c":103.78,"v":215100},{"d":"2021-05-25","o":104.45,"h":105.09,"l":103,"c":103.23,"v":284500},{"d":"2021-05-26","o":102.6,"h":103.65,"l":102.57,"c":103.17,"v":371200},{"d":"2021-05-27","o":104.09,"h":106.6,"l":104.09,"c":106.39,"v":1047900},{"d":"2021-05-28","o":105.48,"h":106.99,"l":105,"c":106.03,"v":428200},{"d":"2021-06-01","o":105.57,"h":107.31,"l":105.22,"c":107.1,"v":618400},{"d":"2021-06-02","o":106.86,"h":107.14,"l":105.44,"c":106.57,"v":396800},{"d":"2021-06-03","o":106.12,"h":108.71,"l":105.15,"c":108.14,"v":408400},{"d":"2021-06-04","o":107.95,"h":108.76,"l":107.09,"c":108.38,"v":187700},{"d":"2021-06-07","o":107.82,"h":108.3,"l":106.52,"c":106.8,"v":238400},{"d":"2021-06-08","o":105.37,"h":106.05,"l":104.89,"c":105.49,"v":387000},{"d":"2021-06-09","o":104.8,"h":105,"l":103.73,"c":103.85,"v":247600},{"d":"2021-06-10","o":104.79,"h":105.12,"l":103.98,"c":104.05,"v":257400},{"d":"2021-06-11","o":104.15,"h":105.52,"l":104.15,"c":105.51,"v":219300},{"d":"2021-06-14","o":104.3,"h":104.42,"l":103,"c":103.85,"v":288600},{"d":"2021-06-15","o":104.16,"h":104.5,"l":103.08,"c":104.43,"v":344700},{"d":"2021-06-16","o":103.45,"h":103.63,"l":102.13,"c":102.51,"v":421400},{"d":"2021-06-17","o":102.32,"h":102.81,"l":98.78,"c":99.3,"v":289900},{"d":"2021-06-18","o":97.7,"h":97.98,"l":96.22,"c":96.22,"v":595500},{"d":"2021-06-21","o":97.88,"h":98.93,"l":97.65,"c":98.12,"v":349000},{"d":"2021-06-22","o":98.42,"h":99.61,"l":97.81,"c":99.24,"v":221300},{"d":"2021-06-23","o":99.39,"h":99.86,"l":98.68,"c":98.89,"v":349800},{"d":"2021-06-24","o":100.44,"h":100.68,"l":99.34,"c":99.73,"v":255000},{"d":"2021-06-25","o":100.19,"h":101.21,"l":99.68,"c":99.79,"v":195200},{"d":"2021-06-28","o":99.7,"h":99.87,"l":98.07,"c":98.55,"v":263900},{"d":"2021-06-29","o":99.28,"h":100.45,"l":99.28,"c":99.53,"v":246400},{"d":"2021-06-30","o":99.52,"h":99.53,"l":97.31,"c":97.76,"v":715500},{"d":"2021-07-01","o":97.81,"h":98.47,"l":97.17,"c":97.95,"v":471800},{"d":"2021-07-02","o":98.54,"h":98.54,"l":97.1,"c":98.13,"v":338500},{"d":"2021-07-06","o":96.85,"h":96.85,"l":94.44,"c":95.74,"v":503300},{"d":"2021-07-07","o":94.89,"h":95.46,"l":93.68,"c":95.01,"v":332700},{"d":"2021-07-08","o":93.56,"h":94.83,"l":92.42,"c":93.7,"v":363200},{"d":"2021-07-09","o":95.07,"h":96.42,"l":95.07,"c":96.04,"v":260600},{"d":"2021-07-12","o":95.66,"h":96.87,"l":95.27,"c":96.49,"v":302900},{"d":"2021-07-13","o":95.84,"h":96.2,"l":95.15,"c":95.28,"v":305900},{"d":"2021-07-14","o":96,"h":96.32,"l":95.11,"c":95.72,"v":264600},{"d":"2021-07-15","o":94.04,"h":95.9,"l":93.82,"c":94.98,"v":719200},{"d":"2021-07-16","o":90.53,"h":92.07,"l":90.23,"c":90.44,"v":1163500},{"d":"2021-07-19","o":88.86,"h":91.08,"l":88.6,"c":90.59,"v":659800},{"d":"2021-07-20","o":90.68,"h":93.09,"l":90.44,"c":92.73,"v":531100},{"d":"2021-07-21","o":93.62,"h":95.02,"l":92.87,"c":92.93,"v":312400},{"d":"2021-07-22","o":92.66,"h":92.85,"l":91.36,"c":91.45,"v":279400},{"d":"2021-07-23","o":94.03,"h":94.31,"l":92.66,"c":93.75,"v":417800},{"d":"2021-07-26","o":93.66,"h":96.5,"l":93.66,"c":96.4,"v":490000},{"d":"2021-07-27","o":95.7,"h":96.91,"l":95.33,"c":96.83,"v":372000},{"d":"2021-07-28","o":96.58,"h":97.7,"l":96.38,"c":97.21,"v":383600},{"d":"2021-07-29","o":97.92,"h":100.4,"l":97.84,"c":100.34,"v":418100},{"d":"2021-07-30","o":100.03,"h":101.62,"l":99.77,"c":100.88,"v":503400},{"d":"2021-08-02","o":100.51,"h":101.78,"l":98.93,"c":99.08,"v":390800},{"d":"2021-08-03","o":98.89,"h":99.94,"l":97.71,"c":99.9,"v":445400},{"d":"2021-08-04","o":98.52,"h":99,"l":97.02,"c":97.03,"v":437300},{"d":"2021-08-05","o":98,"h":98.94,"l":97.9,"c":98.25,"v":274300},{"d":"2021-08-06","o":98.79,"h":99.38,"l":98.39,"c":99.21,"v":388300},{"d":"2021-08-09","o":98.22,"h":98.26,"l":96.77,"c":97.55,"v":420700},{"d":"2021-08-10","o":97.29,"h":98.42,"l":96.72,"c":98.06,"v":302800},{"d":"2021-08-11","o":97.84,"h":98.75,"l":97.42,"c":98.52,"v":297900},{"d":"2021-08-12","o":98.79,"h":98.99,"l":97.76,"c":98.83,"v":231500},{"d":"2021-08-13","o":99.05,"h":99.05,"l":97.84,"c":97.91,"v":247400},{"d":"2021-08-16","o":97.99,"h":98.3,"l":97.29,"c":98.27,"v":155400},{"d":"2021-08-17","o":97.01,"h":97.04,"l":94.58,"c":95.26,"v":667800},{"d":"2021-08-18","o":93.78,"h":95.89,"l":93.47,"c":94.82,"v":409500},{"d":"2021-08-19","o":91.4,"h":92.54,"l":90.66,"c":91.54,"v":682000},{"d":"2021-08-20","o":89.98,"h":90.91,"l":89.14,"c":90.72,"v":466300},{"d":"2021-08-23","o":90.53,"h":90.85,"l":90.01,"c":90.57,"v":255500},{"d":"2021-08-24","o":91.27,"h":92.45,"l":90.96,"c":92.17,"v":272000},{"d":"2021-08-25","o":92.39,"h":92.39,"l":90.97,"c":91,"v":206500},{"d":"2021-08-26","o":90.14,"h":90.29,"l":88.2,"c":88.61,"v":470800},{"d":"2021-08-27","o":89.6,"h":90.81,"l":89.6,"c":89.74,"v":416800},{"d":"2021-08-30","o":91.19,"h":91.38,"l":88.98,"c":89.11,"v":400700},{"d":"2021-08-31","o":89.26,"h":89.26,"l":87.99,"c":88.39,"v":714800},{"d":"2021-09-01","o":88,"h":88.35,"l":87.02,"c":87.8,"v":552400},{"d":"2021-09-02","o":88.67,"h":88.87,"l":87.87,"c":88.39,"v":355500},{"d":"2021-09-03","o":88.22,"h":88.59,"l":87.61,"c":87.72,"v":249800},{"d":"2021-09-07","o":87.39,"h":87.84,"l":86.42,"c":87.2,"v":311800},{"d":"2021-09-08","o":85.48,"h":85.97,"l":84.76,"c":85.77,"v":289600},{"d":"2021-09-09","o":86.01,"h":87.13,"l":85.88,"c":86.44,"v":302800},{"d":"2021-09-10","o":87.48,"h":87.82,"l":86.24,"c":86.34,"v":236500},{"d":"2021-09-13","o":87.93,"h":88.64,"l":87.19,"c":88.58,"v":456600},{"d":"2021-09-14","o":88.54,"h":88.65,"l":87.17,"c":87.55,"v":414200},{"d":"2021-09-15","o":87,"h":88.28,"l":86.56,"c":88.08,"v":542900},{"d":"2021-09-16","o":86.23,"h":86.37,"l":84.3,"c":84.33,"v":638400},{"d":"2021-09-17","o":84.75,"h":85.03,"l":83.07,"c":84.62,"v":1118300},{"d":"2021-09-20","o":81.5,"h":82.18,"l":80.83,"c":82.17,"v":641000},{"d":"2021-09-21","o":83.24,"h":83.38,"l":81.91,"c":82.88,"v":602000},{"d":"2021-09-22","o":85.04,"h":85.83,"l":84.51,"c":84.63,"v":472000},{"d":"2021-09-23","o":87.14,"h":88.34,"l":86.5,"c":86.58,"v":659100},{"d":"2021-09-24","o":87.47,"h":88.85,"l":86.87,"c":88.75,"v":759800},{"d":"2021-09-27","o":87.65,"h":90.13,"l":87.6,"c":89.8,"v":844300},{"d":"2021-09-28","o":89.79,"h":91.14,"l":88.58,"c":88.6,"v":541900},{"d":"2021-09-29","o":88.24,"h":88.4,"l":86.77,"c":87.09,"v":327800},{"d":"2021-09-30","o":86.68,"h":87.08,"l":85.68,"c":85.72,"v":578900},{"d":"2021-10-01","o":86.2,"h":86.66,"l":84.27,"c":86.09,"v":450100},{"d":"2021-10-04","o":86.26,"h":87.67,"l":86.05,"c":86.9,"v":481200},{"d":"2021-10-05","o":86.37,"h":87.34,"l":85.18,"c":87.04,"v":499900},{"d":"2021-10-06","o":86.11,"h":87.62,"l":85.57,"c":87.61,"v":643400},{"d":"2021-10-07","o":89.9,"h":91.4,"l":89.86,"c":90.82,"v":481700},{"d":"2021-10-08","o":91.02,"h":92.38,"l":90.75,"c":91.69,"v":374800},{"d":"2021-10-11","o":92.69,"h":93.77,"l":91.76,"c":92.56,"v":477400},{"d":"2021-10-12","o":93.43,"h":94.71,"l":93.32,"c":93.83,"v":536500},{"d":"2021-10-13","o":92.98,"h":93.99,"l":92.52,"c":92.99,"v":616400},{"d":"2021-10-14","o":93.69,"h":95.4,"l":93.23,"c":95.22,"v":307900},{"d":"2021-10-15","o":95.62,"h":97.1,"l":95.14,"c":96.73,"v":582000},{"d":"2021-10-18","o":94.84,"h":96.06,"l":94.68,"c":94.81,"v":559000},{"d":"2021-10-19","o":95,"h":95.62,"l":94.23,"c":94.44,"v":522400},{"d":"2021-10-20","o":92.65,"h":95.78,"l":92.52,"c":95.11,"v":523500},{"d":"2021-10-21","o":94.73,"h":96,"l":94.31,"c":95.27,"v":534000},{"d":"2021-10-22","o":96.44,"h":96.59,"l":92.13,"c":92.27,"v":1034300},{"d":"2021-10-25","o":94.73,"h":95.52,"l":93.55,"c":93.63,"v":799900},{"d":"2021-10-26","o":93.63,"h":93.96,"l":91.99,"c":92.79,"v":642100},{"d":"2021-10-27","o":92.81,"h":95.38,"l":92.53,"c":94.61,"v":841200},{"d":"2021-10-28","o":95.76,"h":97.54,"l":95.38,"c":97.09,"v":621500},{"d":"2021-10-29","o":96.59,"h":97.73,"l":96.09,"c":96.85,"v":549300},{"d":"2021-11-01","o":97.43,"h":98.29,"l":97.19,"c":97.91,"v":522800},{"d":"2021-11-02","o":97.6,"h":98.06,"l":96.95,"c":97.97,"v":414700},{"d":"2021-11-03","o":97.97,"h":101.81,"l":97.75,"c":101.57,"v":676600},{"d":"2021-11-04","o":101.71,"h":102.46,"l":101.08,"c":101.4,"v":464900},{"d":"2021-11-05","o":102.44,"h":102.5,"l":100.64,"c":101.34,"v":368800},{"d":"2021-11-08","o":101.03,"h":103.05,"l":100.87,"c":102.69,"v":691400},{"d":"2021-11-09","o":103.05,"h":103.37,"l":102.46,"c":103.14,"v":507200},{"d":"2021-11-10","o":102.2,"h":103.41,"l":100.53,"c":101.19,"v":638200},{"d":"2021-11-11","o":102,"h":102.31,"l":101.3,"c":102.01,"v":348100},{"d":"2021-11-12","o":102.29,"h":102.58,"l":101.19,"c":102.31,"v":1455300},{"d":"2021-11-15","o":103.11,"h":103.67,"l":101.62,"c":101.99,"v":876600},{"d":"2021-11-16","o":107.32,"h":110.59,"l":107.03,"c":108.16,"v":1834500},{"d":"2021-11-17","o":106.04,"h":107.66,"l":105.54,"c":106.93,"v":1255200},{"d":"2021-11-18","o":106.49,"h":107.26,"l":105.91,"c":106.73,"v":548400},{"d":"2021-11-19","o":104.51,"h":105.46,"l":103.3,"c":105.16,"v":1018000},{"d":"2021-11-22","o":106.22,"h":107.02,"l":104.58,"c":104.67,"v":645400},{"d":"2021-11-23","o":103.72,"h":103.79,"l":101.93,"c":102.47,"v":720900},{"d":"2021-11-24","o":99.86,"h":100.19,"l":98.73,"c":99.55,"v":947000},{"d":"2021-11-26","o":95.88,"h":96.57,"l":95.26,"c":96.39,"v":835800},{"d":"2021-11-29","o":95.8,"h":96.87,"l":93.21,"c":95.93,"v":1196100},{"d":"2021-11-30","o":96.34,"h":97.24,"l":94.31,"c":96.39,"v":6149000},{"d":"2021-12-01","o":99.61,"h":101.04,"l":95.4,"c":95.53,"v":755900},{"d":"2021-12-02","o":99.23,"h":100.58,"l":98.41,"c":100.23,"v":653000},{"d":"2021-12-03","o":99.63,"h":99.63,"l":96.92,"c":98.09,"v":562800},{"d":"2021-12-06","o":98.9,"h":100.48,"l":98.36,"c":99.23,"v":510500},{"d":"2021-12-07","o":100.07,"h":101.05,"l":99.8,"c":99.87,"v":432400},{"d":"2021-12-08","o":100.03,"h":101.92,"l":99.89,"c":101.3,"v":525600},{"d":"2021-12-09","o":101.62,"h":101.95,"l":100.63,"c":101.33,"v":472800},{"d":"2021-12-10","o":102.11,"h":103.09,"l":102.01,"c":103.09,"v":388700},{"d":"2021-12-13","o":102.62,"h":102.99,"l":100.58,"c":100.59,"v":531000},{"d":"2021-12-14","o":100.11,"h":101.1,"l":98.87,"c":98.9,"v":503800},{"d":"2021-12-15","o":99.12,"h":100.28,"l":97.64,"c":100.13,"v":412600},{"d":"2021-12-16","o":100.29,"h":101.06,"l":97.93,"c":98.03,"v":843600},{"d":"2021-12-17","o":97.38,"h":98.34,"l":96.32,"c":97.06,"v":499200},{"d":"2021-12-20","o":96.24,"h":96.24,"l":93.97,"c":95.43,"v":497600},{"d":"2021-12-21","o":96.59,"h":97.86,"l":96.32,"c":97.21,"v":474000},{"d":"2021-12-22","o":97.3,"h":98.25,"l":97.07,"c":98.22,"v":260800},{"d":"2021-12-23","o":99.9,"h":101.48,"l":99.9,"c":101.06,"v":412300},{"d":"2021-12-27","o":100.91,"h":102.13,"l":100.51,"c":101.47,"v":313500},{"d":"2021-12-28","o":102.81,"h":103.14,"l":101.62,"c":102.05,"v":205500},{"d":"2021-12-29","o":102.72,"h":103.11,"l":102.26,"c":102.26,"v":194400},{"d":"2021-12-30","o":103.59,"h":104.41,"l":103,"c":103.09,"v":291200},{"d":"2021-12-31","o":102.56,"h":103.87,"l":102.12,"c":103.41,"v":253500},{"d":"2022-01-03","o":103.93,"h":104.84,"l":103.39,"c":104.32,"v":370000},{"d":"2022-01-04","o":105.3,"h":107.44,"l":105.18,"c":106.8,"v":468200},{"d":"2022-01-05","o":107.44,"h":108.31,"l":105.38,"c":105.62,"v":423500},{"d":"2022-01-06","o":105.26,"h":105.87,"l":103.52,"c":105.31,"v":455100},{"d":"2022-01-07","o":106.46,"h":106.71,"l":104.3,"c":105.66,"v":446700},{"d":"2022-01-10","o":105.89,"h":106.96,"l":104.07,"c":106.29,"v":759000},{"d":"2022-01-11","o":104.5,"h":107.3,"l":104.02,"c":107.14,"v":641900},{"d":"2022-01-12","o":105.06,"h":106.52,"l":104.57,"c":105.52,"v":498500},{"d":"2022-01-13","o":107.1,"h":108.62,"l":106.5,"c":106.84,"v":439800},{"d":"2022-01-14","o":106.29,"h":108.15,"l":105.86,"c":108.03,"v":418500},{"d":"2022-01-18","o":104.48,"h":105.6,"l":103.7,"c":104.38,"v":572800},{"d":"2022-01-19","o":105.02,"h":105.33,"l":101.91,"c":102.27,"v":610200},{"d":"2022-01-20","o":101.99,"h":102.82,"l":98.86,"c":99,"v":465000},{"d":"2022-01-21","o":98.9,"h":100.58,"l":98.26,"c":98.74,"v":584100},{"d":"2022-01-24","o":95.72,"h":97.92,"l":93.53,"c":97.79,"v":810400},{"d":"2022-01-25","o":96.74,"h":99.36,"l":94.71,"c":97.85,"v":579600},{"d":"2022-01-26","o":97.93,"h":100.45,"l":96.47,"c":97.91,"v":971600},{"d":"2022-01-27","o":98.49,"h":99.11,"l":94.54,"c":95.92,"v":864200},{"d":"2022-01-28","o":96.79,"h":97.43,"l":93.08,"c":96.79,"v":1361900},{"d":"2022-01-31","o":96.13,"h":99.06,"l":94.48,"c":99.04,"v":1199100},{"d":"2022-02-01","o":100.45,"h":101.67,"l":99.48,"c":101.42,"v":689000},{"d":"2022-02-02","o":100.48,"h":103.49,"l":99.93,"c":102.95,"v":881700},{"d":"2022-02-03","o":101.98,"h":102.88,"l":100.63,"c":100.98,"v":450700},{"d":"2022-02-04","o":99.4,"h":102.3,"l":99.27,"c":101.61,"v":522300},{"d":"2022-02-07","o":101.84,"h":102.22,"l":100.96,"c":101.53,"v":328300},{"d":"2022-02-08","o":101.77,"h":103.71,"l":101.18,"c":103.42,"v":571100},{"d":"2022-02-09","o":104.23,"h":105.51,"l":103.68,"c":103.88,"v":389500},{"d":"2022-02-10","o":102.62,"h":103.98,"l":100.63,"c":101.17,"v":468900},{"d":"2022-02-11","o":101.65,"h":102.21,"l":97.8,"c":98.69,"v":820600},{"d":"2022-02-14","o":98.75,"h":100.38,"l":98.24,"c":98.73,"v":426100},{"d":"2022-02-15","o":100.26,"h":102.58,"l":99.99,"c":102.14,"v":334500},{"d":"2022-02-16","o":100.88,"h":103.9,"l":100.82,"c":103.18,"v":503900},{"d":"2022-02-17","o":101.9,"h":101.93,"l":99.85,"c":100.34,"v":419100},{"d":"2022-02-18","o":100.26,"h":100.83,"l":98.71,"c":99.3,"v":283500},{"d":"2022-02-22","o":97.37,"h":98.43,"l":95.28,"c":96.11,"v":520100},{"d":"2022-02-23","o":97.33,"h":97.69,"l":95.03,"c":95.3,"v":362200},{"d":"2022-02-24","o":88.18,"h":91.09,"l":87.5,"c":91,"v":1102900},{"d":"2022-02-25","o":90.38,"h":92.82,"l":90.3,"c":92.05,"v":841000},{"d":"2022-02-28","o":87.54,"h":89.88,"l":87.11,"c":88.01,"v":850200},{"d":"2022-03-01","o":86.04,"h":86.11,"l":80.46,"c":81.59,"v":1147400},{"d":"2022-03-02","o":81.86,"h":83.84,"l":81.12,"c":83.38,"v":820800},{"d":"2022-03-03","o":80.8,"h":82.25,"l":78.94,"c":80.62,"v":1735300},{"d":"2022-03-04","o":77.44,"h":77.89,"l":75.77,"c":76.53,"v":1180700},{"d":"2022-03-07","o":75.38,"h":75.72,"l":70.15,"c":70.25,"v":918100},{"d":"2022-03-08","o":71.43,"h":76.14,"l":70.31,"c":73.05,"v":1483300},{"d":"2022-03-09","o":76.14,"h":77.6,"l":74.96,"c":75.38,"v":1045000},{"d":"2022-03-10","o":72.91,"h":75.32,"l":72.7,"c":74.03,"v":781500},{"d":"2022-03-11","o":74.29,"h":74.71,"l":73.21,"c":73.72,"v":709800},{"d":"2022-03-14","o":74.95,"h":76.96,"l":74.05,"c":74.81,"v":865700},{"d":"2022-03-15","o":75.68,"h":77.32,"l":75.33,"c":75.7,"v":540800},{"d":"2022-03-16","o":77.63,"h":80.75,"l":77.56,"c":80.1,"v":798000},{"d":"2022-03-17","o":77.2,"h":78.64,"l":76.75,"c":78,"v":775400},{"d":"2022-03-18","o":75.82,"h":78.88,"l":75.36,"c":78.71,"v":1436800},{"d":"2022-03-21","o":78.35,"h":78.92,"l":76.79,"c":77.41,"v":626900},{"d":"2022-03-22","o":78.07,"h":78.71,"l":77.16,"c":77.69,"v":455800},{"d":"2022-03-23","o":76.74,"h":77.67,"l":76.31,"c":76.75,"v":450500},{"d":"2022-03-24","o":77.09,"h":78.4,"l":76.75,"c":77.47,"v":961000},{"d":"2022-03-25","o":77.73,"h":78.11,"l":76.27,"c":76.64,"v":830900},{"d":"2022-03-28","o":76.52,"h":76.65,"l":75.48,"c":76.41,"v":810200},{"d":"2022-03-29","o":81.24,"h":82.38,"l":80.26,"c":80.69,"v":969800},{"d":"2022-03-30","o":79.21,"h":79.27,"l":77.01,"c":77.47,"v":866300},{"d":"2022-03-31","o":76.82,"h":77.69,"l":76.32,"c":76.44,"v":696500},{"d":"2022-04-01","o":77.66,"h":78.07,"l":75.96,"c":76.99,"v":1130900},{"d":"2022-04-04","o":76.85,"h":78.05,"l":76.2,"c":77.04,"v":648600},{"d":"2022-04-05","o":76.11,"h":76.34,"l":73.59,"c":73.78,"v":501400},{"d":"2022-04-06","o":72.91,"h":73.26,"l":72.2,"c":72.67,"v":530800},{"d":"2022-04-07","o":72.43,"h":73.73,"l":71.24,"c":73.66,"v":1304300},{"d":"2022-04-08","o":73.6,"h":75.31,"l":73.37,"c":73.47,"v":697500},{"d":"2022-04-11","o":73.26,"h":74.91,"l":73.06,"c":73.25,"v":333300},{"d":"2022-04-12","o":74.62,"h":75.38,"l":73.39,"c":73.75,"v":572000},{"d":"2022-04-13","o":73.55,"h":74.4,"l":73.32,"c":73.44,"v":485500},{"d":"2022-04-14","o":73.34,"h":74.29,"l":72.56,"c":72.72,"v":361300},{"d":"2022-04-18","o":72.34,"h":73.24,"l":71.63,"c":72.76,"v":476700},{"d":"2022-04-19","o":73.73,"h":75.98,"l":73.71,"c":75.79,"v":661900},{"d":"2022-04-20","o":79.28,"h":79.44,"l":77.14,"c":77.72,"v":944400},{"d":"2022-04-21","o":81.23,"h":81.91,"l":77.56,"c":77.56,"v":1384500},{"d":"2022-04-22","o":71.7,"h":73.99,"l":71.09,"c":71.91,"v":2232300},{"d":"2022-04-25","o":71.4,"h":73.81,"l":70.41,"c":73.4,"v":1053700},{"d":"2022-04-26","o":72.28,"h":72.5,"l":69.96,"c":70.4,"v":1212300},{"d":"2022-04-27","o":70.41,"h":73.28,"l":70.41,"c":72.35,"v":776300},{"d":"2022-04-28","o":74,"h":75.24,"l":72.7,"c":74.52,"v":753000},{"d":"2022-04-29","o":75.14,"h":76.19,"l":73.51,"c":73.68,"v":737900},{"d":"2022-05-02","o":73.03,"h":74.98,"l":72.12,"c":74.85,"v":803200},{"d":"2022-05-03","o":74.38,"h":75.51,"l":73.63,"c":74.66,"v":717100},{"d":"2022-05-04","o":73.6,"h":75.99,"l":72.63,"c":75.85,"v":704200},{"d":"2022-05-05","o":74,"h":74.69,"l":71.29,"c":72.23,"v":621600},{"d":"2022-05-06","o":72.4,"h":73.25,"l":71.22,"c":72.35,"v":507800},{"d":"2022-05-09","o":71.4,"h":72.27,"l":70.43,"c":70.6,"v":500100},{"d":"2022-05-10","o":73.59,"h":73.86,"l":70.1,"c":71.27,"v":994000},{"d":"2022-05-11","o":73.33,"h":73.86,"l":70.49,"c":70.51,"v":1003200},{"d":"2022-05-12","o":69.91,"h":72.06,"l":69.69,"c":71.31,"v":798400},{"d":"2022-05-13","o":72.63,"h":74.66,"l":72.33,"c":74.41,"v":507200},{"d":"2022-05-16","o":73.72,"h":73.72,"l":71.91,"c":72.83,"v":477800},{"d":"2022-05-17","o":74.27,"h":76.45,"l":74.26,"c":76.45,"v":576500},{"d":"2022-05-18","o":75.63,"h":76.71,"l":73.99,"c":74.19,"v":808300},{"d":"2022-05-19","o":74.56,"h":77.5,"l":74.56,"c":76.26,"v":856900},{"d":"2022-05-20","o":77.72,"h":78.32,"l":74.18,"c":76.44,"v":1126300},{"d":"2022-05-23","o":76.75,"h":76.87,"l":75,"c":76.25,"v":785600},{"d":"2022-05-24","o":75.97,"h":75.97,"l":73.15,"c":73.85,"v":606100},{"d":"2022-05-25","o":73.35,"h":76.07,"l":72.02,"c":76.07,"v":989400},{"d":"2022-05-26","o":76.25,"h":78.88,"l":75.43,"c":77.27,"v":1409100},{"d":"2022-05-27","o":77.88,"h":79.03,"l":77.08,"c":77.56,"v":989900},{"d":"2022-05-31","o":77.8,"h":80.36,"l":77.04,"c":80.08,"v":993300},{"d":"2022-06-01","o":81.39,"h":81.45,"l":79.28,"c":80.01,"v":730500},{"d":"2022-06-02","o":80.65,"h":82.32,"l":80.53,"c":82.31,"v":648400},{"d":"2022-06-03","o":79.99,"h":81.08,"l":78.84,"c":79,"v":872100},{"d":"2022-06-06","o":79.68,"h":81.7,"l":79.56,"c":81.1,"v":576100},{"d":"2022-06-07","o":80.24,"h":81.3,"l":79.99,"c":80.91,"v":452900},{"d":"2022-06-08","o":80.79,"h":81.59,"l":80.24,"c":80.52,"v":370200},{"d":"2022-06-09","o":79.22,"h":80.03,"l":78.6,"c":78.69,"v":569200},{"d":"2022-06-10","o":76.82,"h":77.26,"l":75.55,"c":75.74,"v":499000},{"d":"2022-06-13","o":72.83,"h":73.41,"l":70.83,"c":71.2,"v":633500},{"d":"2022-06-14","o":71.68,"h":71.76,"l":70.08,"c":70.42,"v":497300},{"d":"2022-06-15","o":71.54,"h":72.91,"l":71.07,"c":72.26,"v":805800},{"d":"2022-06-16","o":69.82,"h":69.95,"l":66.25,"c":66.89,"v":732400},{"d":"2022-06-17","o":68.59,"h":69.8,"l":67.79,"c":69.05,"v":1229000},{"d":"2022-06-21","o":74.24,"h":75.72,"l":72.6,"c":75.42,"v":1187400},{"d":"2022-06-22","o":74.46,"h":76.43,"l":74.22,"c":74.91,"v":552000},{"d":"2022-06-23","o":73.86,"h":74.58,"l":72.4,"c":74.36,"v":861700},{"d":"2022-06-24","o":75.09,"h":77.07,"l":74.92,"c":76.97,"v":625200},{"d":"2022-06-27","o":75.99,"h":77.38,"l":75.42,"c":76.86,"v":529400},{"d":"2022-06-28","o":76.89,"h":78.47,"l":76.29,"c":76.89,"v":782800},{"d":"2022-06-29","o":76.43,"h":76.43,"l":74.07,"c":74.34,"v":789800},{"d":"2022-06-30","o":71.43,"h":72.68,"l":69.78,"c":71.57,"v":759700},{"d":"2022-07-01","o":71.36,"h":73.59,"l":71.29,"c":72.69,"v":489300},{"d":"2022-07-05","o":69.44,"h":71.48,"l":68.78,"c":71.37,"v":560100},{"d":"2022-07-06","o":71.75,"h":72.13,"l":70.19,"c":71.07,"v":626700},{"d":"2022-07-07","o":73.39,"h":75.85,"l":73.31,"c":75.72,"v":673200},{"d":"2022-07-08","o":76.19,"h":77.08,"l":75.47,"c":76.03,"v":714800},{"d":"2022-07-11","o":75.62,"h":75.74,"l":73.51,"c":73.84,"v":390300},{"d":"2022-07-12","o":73.96,"h":76.93,"l":73.96,"c":75.78,"v":631700},{"d":"2022-07-13","o":73.95,"h":74.79,"l":73.43,"c":73.68,"v":460900},{"d":"2022-07-14","o":71.65,"h":72.51,"l":70.73,"c":72.35,"v":420100},{"d":"2022-07-15","o":73.87,"h":74.97,"l":72.74,"c":74.45,"v":386300},{"d":"2022-07-18","o":77.16,"h":77.51,"l":75.18,"c":75.63,"v":801900},{"d":"2022-07-19","o":78.49,"h":80.02,"l":78.3,"c":79.87,"v":826300},{"d":"2022-07-20","o":79.79,"h":80.49,"l":79.08,"c":80.02,"v":521700},{"d":"2022-07-21","o":79.14,"h":81.86,"l":78.99,"c":81.43,"v":875400},{"d":"2022-07-22","o":84.35,"h":84.35,"l":80.93,"c":82.05,"v":1098200},{"d":"2022-07-25","o":83.22,"h":83.81,"l":82.53,"c":83.49,"v":1080000},{"d":"2022-07-26","o":81.14,"h":82.62,"l":81.14,"c":82.41,"v":933800},{"d":"2022-07-27","o":82.98,"h":85.14,"l":82.48,"c":84.89,"v":565000},{"d":"2022-07-28","o":85.13,"h":86.52,"l":84.16,"c":86.47,"v":520000},{"d":"2022-07-29","o":85.55,"h":86.2,"l":85.36,"c":86,"v":671900},{"d":"2022-08-01","o":85,"h":86.36,"l":84.7,"c":85.19,"v":639100},{"d":"2022-08-02","o":84.63,"h":84.92,"l":83.71,"c":83.76,"v":691200},{"d":"2022-08-03","o":84.2,"h":85.67,"l":84.06,"c":85.06,"v":490400},{"d":"2022-08-04","o":84.03,"h":84.04,"l":80.97,"c":81.11,"v":1068700},{"d":"2022-08-05","o":79.95,"h":80.42,"l":78.32,"c":78.64,"v":918200},{"d":"2022-08-08","o":80.25,"h":81.67,"l":80.23,"c":81.29,"v":727100},{"d":"2022-08-09","o":80.78,"h":80.78,"l":79.37,"c":80.01,"v":368400},{"d":"2022-08-10","o":82.47,"h":83.5,"l":82.18,"c":83.21,"v":405600},{"d":"2022-08-11","o":84.15,"h":84.78,"l":83.45,"c":84.34,"v":351300},{"d":"2022-08-12","o":84.91,"h":85.39,"l":83.85,"c":85.24,"v":424500},{"d":"2022-08-15","o":82.94,"h":84.45,"l":82.94,"c":84.1,"v":415000},{"d":"2022-08-16","o":83.9,"h":85.74,"l":83.9,"c":85.48,"v":514200},{"d":"2022-08-17","o":83.34,"h":83.49,"l":81.49,"c":82.18,"v":425700},{"d":"2022-08-18","o":82.21,"h":84.77,"l":81.94,"c":84.4,"v":483100},{"d":"2022-08-19","o":82.62,"h":82.79,"l":81.51,"c":81.99,"v":384700},{"d":"2022-08-22","o":79.05,"h":79.42,"l":76.38,"c":76.64,"v":809500},{"d":"2022-08-23","o":77.51,"h":79.87,"l":77.45,"c":79.34,"v":688000},{"d":"2022-08-24","o":79.29,"h":80.48,"l":79.08,"c":79.84,"v":423500},{"d":"2022-08-25","o":79.89,"h":81.67,"l":79.75,"c":81.67,"v":395100},{"d":"2022-08-26","o":81.68,"h":81.85,"l":77.93,"c":78.28,"v":694600},{"d":"2022-08-29","o":77.79,"h":79.65,"l":77.64,"c":78.59,"v":385100},{"d":"2022-08-30","o":79.47,"h":79.67,"l":77.85,"c":78.66,"v":476300},{"d":"2022-08-31","o":78.86,"h":78.94,"l":77.72,"c":77.79,"v":515700},{"d":"2022-09-01","o":75.7,"h":76.84,"l":74.84,"c":76.79,"v":666900},{"d":"2022-09-02","o":77.96,"h":78.35,"l":75.13,"c":75.59,"v":545500},{"d":"2022-09-06","o":74.11,"h":74.32,"l":72.68,"c":73.2,"v":530300},{"d":"2022-09-07","o":73.4,"h":75.81,"l":73.23,"c":75.48,"v":946900},{"d":"2022-09-08","o":72.69,"h":74.36,"l":72.06,"c":74.32,"v":738100},{"d":"2022-09-09","o":74.94,"h":75.91,"l":74.71,"c":75.66,"v":344200},{"d":"2022-09-12","o":77.36,"h":78.55,"l":77.25,"c":78.44,"v":535200},{"d":"2022-09-13","o":75.68,"h":76.9,"l":74.74,"c":74.9,"v":653100},{"d":"2022-09-14","o":75.08,"h":75.33,"l":73.58,"c":74.98,"v":549200},{"d":"2022-09-15","o":73.72,"h":76.31,"l":73.56,"c":73.98,"v":672300},{"d":"2022-09-16","o":72.71,"h":74,"l":72.48,"c":73.77,"v":664400},{"d":"2022-09-19","o":72.64,"h":75.67,"l":72.58,"c":75.54,"v":578100},{"d":"2022-09-20","o":74.22,"h":74.22,"l":72.97,"c":73.16,"v":569500},{"d":"2022-09-21","o":70.97,"h":73.57,"l":70.97,"c":71.34,"v":1139900},{"d":"2022-09-22","o":71.39,"h":71.61,"l":69.67,"c":70,"v":720500},{"d":"2022-09-23","o":66.82,"h":67.29,"l":65.74,"c":66.64,"v":1116200},{"d":"2022-09-26","o":66.94,"h":68.84,"l":66.85,"c":68.28,"v":844500},{"d":"2022-09-27","o":69.57,"h":69.96,"l":67.6,"c":68.72,"v":819400},{"d":"2022-09-28","o":68.61,"h":70.81,"l":68.47,"c":70.3,"v":773800},{"d":"2022-09-29","o":68.12,"h":68.26,"l":66.33,"c":67.15,"v":687900},{"d":"2022-09-30","o":67,"h":68.51,"l":66.57,"c":66.63,"v":675000},{"d":"2022-10-03","o":68.04,"h":70.65,"l":67.44,"c":70.5,"v":900700},{"d":"2022-10-04","o":72.55,"h":74.5,"l":72.55,"c":74.48,"v":985900},{"d":"2022-10-05","o":71.22,"h":73.82,"l":71.06,"c":73.61,"v":1087500},{"d":"2022-10-06","o":73.51,"h":74.84,"l":73.22,"c":74.18,"v":787200},{"d":"2022-10-07","o":73.51,"h":73.59,"l":72.19,"c":72.91,"v":654900},{"d":"2022-10-10","o":72.84,"h":72.84,"l":71.09,"c":71.67,"v":528800},{"d":"2022-10-11","o":70.54,"h":72.63,"l":70.34,"c":71.7,"v":567300},{"d":"2022-10-12","o":71.14,"h":71.54,"l":70.6,"c":70.9,"v":619500},{"d":"2022-10-13","o":69.14,"h":72.81,"l":68.53,"c":72.21,"v":707900},{"d":"2022-10-14","o":72.84,"h":73.23,"l":71.29,"c":71.31,"v":591500},{"d":"2022-10-17","o":73.51,"h":74.24,"l":73.02,"c":73.82,"v":735000},{"d":"2022-10-18","o":75.91,"h":76.09,"l":74.73,"c":75.32,"v":1006400},{"d":"2022-10-19","o":75.01,"h":75.6,"l":74.25,"c":75.36,"v":597100},{"d":"2022-10-20","o":75.5,"h":76.32,"l":73.03,"c":73.67,"v":1009300},{"d":"2022-10-21","o":76.83,"h":76.97,"l":73.3,"c":76.69,"v":1308400},{"d":"2022-10-24","o":77.85,"h":79.43,"l":77.08,"c":79.19,"v":1284700},{"d":"2022-10-25","o":78.85,"h":80.13,"l":78.79,"c":79.9,"v":901100},{"d":"2022-10-26","o":79.79,"h":81.43,"l":79.4,"c":79.42,"v":732500},{"d":"2022-10-27","o":80.16,"h":81.1,"l":79.23,"c":80.02,"v":819200},{"d":"2022-10-28","o":78.77,"h":80.51,"l":78.77,"c":80.44,"v":546500},{"d":"2022-10-31","o":79.74,"h":80.89,"l":79.53,"c":80.35,"v":619600},{"d":"2022-11-01","o":81.96,"h":82.07,"l":80.66,"c":80.97,"v":380700},{"d":"2022-11-02","o":80.25,"h":81.44,"l":79.06,"c":79.12,"v":496400},{"d":"2022-11-03","o":76.67,"h":79.51,"l":76.54,"c":79.27,"v":718400},{"d":"2022-11-04","o":81.62,"h":84.67,"l":80.1,"c":84.32,"v":793900},{"d":"2022-11-07","o":84.83,"h":84.94,"l":83.19,"c":84.08,"v":393700},{"d":"2022-11-08","o":84.39,"h":85.87,"l":83.63,"c":84.54,"v":619800},{"d":"2022-11-09","o":83.51,"h":84,"l":81.59,"c":81.79,"v":634200},{"d":"2022-11-10","o":86.23,"h":88.33,"l":86.09,"c":88.11,"v":987000},{"d":"2022-11-11","o":88.28,"h":89.2,"l":87.17,"c":88.57,"v":1334400},{"d":"2022-11-14","o":86.79,"h":88.96,"l":86.57,"c":87.22,"v":932900},{"d":"2022-11-15","o":88.71,"h":89.88,"l":87.36,"c":88.21,"v":610600},{"d":"2022-11-16","o":86.88,"h":87.31,"l":85.8,"c":86.18,"v":602100},{"d":"2022-11-17","o":84.58,"h":85.83,"l":84.01,"c":85.71,"v":509200},{"d":"2022-11-18","o":87.09,"h":88.01,"l":86.63,"c":87.83,"v":591700},{"d":"2022-11-21","o":86.05,"h":86.96,"l":85.81,"c":86.41,"v":589200},{"d":"2022-11-22","o":86.67,"h":87.83,"l":86.42,"c":87.81,"v":644500},{"d":"2022-11-23","o":87.51,"h":88.11,"l":86.81,"c":87.37,"v":405700},{"d":"2022-11-25","o":87.32,"h":88.19,"l":87.02,"c":87.78,"v":159200},{"d":"2022-11-28","o":86.64,"h":87.09,"l":85.78,"c":86.44,"v":785800},{"d":"2022-11-29","o":87.05,"h":87.46,"l":86.15,"c":86.18,"v":562200},{"d":"2022-11-30","o":87.02,"h":88.5,"l":85.91,"c":88.4,"v":619200},{"d":"2022-12-01","o":88.54,"h":88.99,"l":86.72,"c":86.88,"v":662600},{"d":"2022-12-02","o":86.3,"h":86.89,"l":85.02,"c":85.9,"v":884400},{"d":"2022-12-05","o":84.82,"h":85.01,"l":83.81,"c":83.96,"v":431700},{"d":"2022-12-06","o":83.99,"h":84.4,"l":82.89,"c":84.01,"v":569800},{"d":"2022-12-07","o":82.07,"h":82.73,"l":81.12,"c":81.39,"v":720700},{"d":"2022-12-08","o":81.54,"h":81.79,"l":80.37,"c":81.33,"v":583500},{"d":"2022-12-09","o":80.71,"h":80.84,"l":79.42,"c":79.84,"v":855500},{"d":"2022-12-12","o":79.61,"h":81.59,"l":79.13,"c":81.56,"v":885500},{"d":"2022-12-13","o":82.87,"h":83.28,"l":80.03,"c":81.27,"v":852900},{"d":"2022-12-14","o":80.61,"h":81.68,"l":80.11,"c":80.41,"v":623100},{"d":"2022-12-15","o":79.48,"h":79.49,"l":78.04,"c":78.55,"v":564000},{"d":"2022-12-16","o":77.58,"h":77.8,"l":75.83,"c":76.11,"v":810300},{"d":"2022-12-19","o":76.22,"h":76.56,"l":74.99,"c":75.7,"v":536100},{"d":"2022-12-20","o":75.26,"h":76.4,"l":75.18,"c":76.29,"v":523900},{"d":"2022-12-21","o":76.47,"h":77.15,"l":75.53,"c":76.56,"v":677900},{"d":"2022-12-22","o":75.97,"h":76.25,"l":73.66,"c":74.51,"v":746600},{"d":"2022-12-23","o":74.11,"h":74.6,"l":73.89,"c":74.57,"v":611500},{"d":"2022-12-27","o":75.25,"h":75.84,"l":74.86,"c":75.54,"v":447800},{"d":"2022-12-28","o":76.09,"h":76.59,"l":75.07,"c":75.11,"v":438200},{"d":"2022-12-29","o":76.65,"h":77.74,"l":76.65,"c":77.56,"v":352500},{"d":"2022-12-30","o":76.95,"h":77.11,"l":76.05,"c":76.58,"v":328900},{"d":"2023-01-03","o":78.26,"h":78.88,"l":76.94,"c":77.55,"v":758300},{"d":"2023-01-04","o":77.9,"h":78.88,"l":77.39,"c":77.78,"v":1009800},{"d":"2023-01-05","o":76.98,"h":78.51,"l":76.66,"c":77.56,"v":566400},{"d":"2023-01-06","o":77.76,"h":79.25,"l":77.41,"c":78.49,"v":625000},{"d":"2023-01-09","o":79.43,"h":80.11,"l":78.67,"c":78.7,"v":707100},{"d":"2023-01-10","o":78.63,"h":78.98,"l":78,"c":78.82,"v":580900},{"d":"2023-01-11","o":79.03,"h":80.31,"l":78.76,"c":80.31,"v":723600},{"d":"2023-01-12","o":79.7,"h":80.54,"l":78.74,"c":80.08,"v":887600},{"d":"2023-01-13","o":79.11,"h":80.35,"l":78.68,"c":80.34,"v":720800},{"d":"2023-01-17","o":81.2,"h":82.31,"l":80.93,"c":81.14,"v":779600},{"d":"2023-01-18","o":82.62,"h":83.42,"l":81.06,"c":81.13,"v":681900},{"d":"2023-01-19","o":80.62,"h":80.93,"l":79.59,"c":80.2,"v":642800},{"d":"2023-01-20","o":80.86,"h":81.91,"l":80.57,"c":81.84,"v":581800},{"d":"2023-01-23","o":83.15,"h":85.37,"l":83,"c":84.85,"v":765500},{"d":"2023-01-24","o":82.82,"h":84.38,"l":82.39,"c":83.61,"v":801500},{"d":"2023-01-25","o":82.66,"h":83.67,"l":82.27,"c":83.57,"v":765900},{"d":"2023-01-26","o":84.23,"h":84.94,"l":82.8,"c":84.93,"v":884500},{"d":"2023-01-27","o":90.43,"h":93.78,"l":90.37,"c":92.78,"v":2080000},{"d":"2023-01-30","o":91.42,"h":91.78,"l":90.12,"c":91.01,"v":1158300},{"d":"2023-01-31","o":90.05,"h":92.12,"l":89.86,"c":92.12,"v":1292800},{"d":"2023-02-01","o":91.26,"h":92.22,"l":90.15,"c":91.57,"v":780500},{"d":"2023-02-02","o":91.52,"h":93.4,"l":90.27,"c":91.9,"v":1317000},{"d":"2023-02-03","o":89.1,"h":91.12,"l":88.9,"c":90.27,"v":1022700},{"d":"2023-02-06","o":89.35,"h":90.56,"l":88.59,"c":90.53,"v":1186100},{"d":"2023-02-07","o":90.39,"h":92.07,"l":89.3,"c":91.76,"v":1171600},{"d":"2023-02-08","o":90.77,"h":91.35,"l":90.43,"c":91.05,"v":902500},{"d":"2023-02-09","o":92.73,"h":93.28,"l":91.58,"c":91.6,"v":1127600},{"d":"2023-02-10","o":89.93,"h":89.95,"l":88.97,"c":89.34,"v":579400},{"d":"2023-02-13","o":89.28,"h":90.45,"l":89.16,"c":90.26,"v":712700},{"d":"2023-02-14","o":88.9,"h":90.83,"l":88.63,"c":90.51,"v":762700},{"d":"2023-02-15","o":89.25,"h":90.21,"l":89.12,"c":89.86,"v":560000},{"d":"2023-02-16","o":88.88,"h":90.58,"l":88.49,"c":89.27,"v":783500},{"d":"2023-02-17","o":89.21,"h":90.9,"l":88.58,"c":90.42,"v":792000},{"d":"2023-02-21","o":91.66,"h":92.27,"l":90,"c":90.21,"v":1451800},{"d":"2023-02-22","o":90.1,"h":90.97,"l":89.64,"c":90.43,"v":1219600},{"d":"2023-02-23","o":90.78,"h":91.87,"l":90.23,"c":91.49,"v":1084900},{"d":"2023-02-24","o":89.91,"h":91.63,"l":89.72,"c":91.37,"v":2173600},{"d":"2023-02-27","o":92.88,"h":94.15,"l":92.88,"c":93.16,"v":1369300},{"d":"2023-02-28","o":92.95,"h":93.43,"l":92.41,"c":92.58,"v":1136300},{"d":"2023-03-01","o":93.34,"h":94.54,"l":93.07,"c":94.05,"v":993200},{"d":"2023-03-02","o":92.4,"h":93.25,"l":91.73,"c":93.25,"v":664000},{"d":"2023-03-03","o":94.06,"h":95.14,"l":93.25,"c":95.08,"v":872700},{"d":"2023-03-06","o":97.45,"h":97.45,"l":96,"c":96.14,"v":3363500},{"d":"2023-03-07","o":95.32,"h":95.95,"l":93.54,"c":94.11,"v":2023200},{"d":"2023-03-08","o":94.49,"h":95.62,"l":94.13,"c":95.29,"v":1057500},{"d":"2023-03-09","o":95.18,"h":96.2,"l":93.39,"c":93.55,"v":1102100},{"d":"2023-03-10","o":93.91,"h":94.04,"l":90.56,"c":91.69,"v":1321900},{"d":"2023-03-13","o":88.58,"h":90.33,"l":87.35,"c":89.57,"v":1765900},{"d":"2023-03-14","o":91.78,"h":93.18,"l":91.11,"c":92,"v":1693000},{"d":"2023-03-15","o":87.56,"h":88.34,"l":86.21,"c":88.22,"v":1768400},{"d":"2023-03-16","o":87.01,"h":90,"l":86.91,"c":89.89,"v":1546600},{"d":"2023-03-17","o":88.45,"h":88.56,"l":86.07,"c":87.38,"v":12459500},{"d":"2023-03-20","o":87.45,"h":88.4,"l":86.37,"c":86.67,"v":1364600},{"d":"2023-03-21","o":88.7,"h":90.05,"l":88.62,"c":89.42,"v":1161000},{"d":"2023-03-22","o":89,"h":90.12,"l":87.86,"c":87.92,"v":1046600},{"d":"2023-03-23","o":88.64,"h":89.17,"l":87.13,"c":87.99,"v":953300},{"d":"2023-03-24","o":87.47,"h":89.41,"l":86.98,"c":89.24,"v":874700},{"d":"2023-03-27","o":90.04,"h":90.42,"l":88.16,"c":89.21,"v":742200},{"d":"2023-03-28","o":89.98,"h":90.32,"l":89.43,"c":90.15,"v":990800},{"d":"2023-03-29","o":90.21,"h":91.16,"l":89.85,"c":90.99,"v":843200},{"d":"2023-03-30","o":92.48,"h":93.14,"l":91.75,"c":92.44,"v":666900},{"d":"2023-03-31","o":93.05,"h":93.38,"l":92.56,"c":93.36,"v":873500},{"d":"2023-04-03","o":93.14,"h":93.89,"l":92.42,"c":92.86,"v":641000},{"d":"2023-04-04","o":93.13,"h":93.28,"l":90.39,"c":91.05,"v":732400},{"d":"2023-04-05","o":89.75,"h":89.79,"l":87.79,"c":88.67,"v":639100},{"d":"2023-04-06","o":87.69,"h":87.69,"l":86.55,"c":87.48,"v":731900},{"d":"2023-04-10","o":87.25,"h":88.61,"l":86.98,"c":88.57,"v":522700},{"d":"2023-04-11","o":88.64,"h":89.55,"l":88.44,"c":89.25,"v":688800},{"d":"2023-04-12","o":89.82,"h":90.28,"l":88.56,"c":88.92,"v":549700},{"d":"2023-04-13","o":89.24,"h":89.83,"l":88.42,"c":89.76,"v":637900},{"d":"2023-04-14","o":90.83,"h":92.58,"l":90.75,"c":91.87,"v":942400},{"d":"2023-04-17","o":91.99,"h":92.22,"l":90.45,"c":92,"v":1054000},{"d":"2023-04-18","o":93.4,"h":93.78,"l":91.75,"c":92.32,"v":899700},{"d":"2023-04-19","o":91.5,"h":92.94,"l":91.3,"c":92.91,"v":1072600},{"d":"2023-04-20","o":90.68,"h":92.76,"l":90.26,"c":91.93,"v":1468800},{"d":"2023-04-21","o":87.11,"h":88.64,"l":84.67,"c":87.09,"v":3767100},{"d":"2023-04-24","o":86.96,"h":87.86,"l":85.95,"c":86.75,"v":1509600},{"d":"2023-04-25","o":86.62,"h":86.74,"l":85.37,"c":85.48,"v":909900},{"d":"2023-04-26","o":85.41,"h":86.99,"l":85.41,"c":85.81,"v":942200},{"d":"2023-04-27","o":85.77,"h":85.94,"l":83.65,"c":84.99,"v":894100},{"d":"2023-04-28","o":84.45,"h":85.83,"l":84.26,"c":85.81,"v":653800},{"d":"2023-05-01","o":86.04,"h":86.87,"l":85.29,"c":85.55,"v":540300},{"d":"2023-05-02","o":84.05,"h":85.09,"l":83.34,"c":84.79,"v":955200},{"d":"2023-05-03","o":84.78,"h":85.47,"l":84.37,"c":84.46,"v":1074600},{"d":"2023-05-04","o":84.95,"h":85.21,"l":82.15,"c":82.37,"v":1131100},{"d":"2023-05-05","o":83.59,"h":85.79,"l":83.59,"c":85.58,"v":776300},{"d":"2023-05-08","o":85.96,"h":87.41,"l":85.61,"c":87.36,"v":941100},{"d":"2023-05-09","o":86.63,"h":87.62,"l":86.63,"c":87.35,"v":792700},{"d":"2023-05-10","o":88.92,"h":89.4,"l":86.87,"c":87.9,"v":876100},{"d":"2023-05-11","o":87.78,"h":88.88,"l":87.68,"c":88.83,"v":798900},{"d":"2023-05-12","o":88.78,"h":88.99,"l":87.11,"c":87.99,"v":868600},{"d":"2023-05-15","o":87.76,"h":87.98,"l":86.78,"c":87.14,"v":694900},{"d":"2023-05-16","o":85.43,"h":86.04,"l":84.89,"c":84.92,"v":798500},{"d":"2023-05-17","o":85.52,"h":86.74,"l":84.44,"c":86.43,"v":665200},{"d":"2023-05-18","o":86.05,"h":87.25,"l":86.05,"c":87.23,"v":621000},{"d":"2023-05-19","o":88.3,"h":88.48,"l":86.8,"c":86.98,"v":792500},{"d":"2023-05-22","o":86.7,"h":86.92,"l":86.06,"c":86.35,"v":697700},{"d":"2023-05-23","o":85.96,"h":86.86,"l":84.49,"c":84.53,"v":864900},{"d":"2023-05-24","o":82.87,"h":83.03,"l":80.79,"c":81.01,"v":1098100},{"d":"2023-05-25","o":80.47,"h":81.89,"l":80.19,"c":81.69,"v":1011700},{"d":"2023-05-26","o":82.23,"h":85.03,"l":82.23,"c":84.17,"v":633600},{"d":"2023-05-30","o":83.99,"h":84.4,"l":82.02,"c":82.27,"v":918400},{"d":"2023-05-31","o":81.05,"h":81.99,"l":79.66,"c":81.5,"v":1731500},{"d":"2023-06-01","o":81.95,"h":82.7,"l":81.6,"c":81.93,"v":1016200},{"d":"2023-06-02","o":83.76,"h":85.26,"l":83.76,"c":84.88,"v":950900},{"d":"2023-06-05","o":85.5,"h":86.23,"l":84.14,"c":85.16,"v":843100},{"d":"2023-06-06","o":84.79,"h":87.19,"l":84.62,"c":87.1,"v":1164900},{"d":"2023-06-07","o":87.19,"h":88.62,"l":87.05,"c":88.11,"v":759400},{"d":"2023-06-08","o":89.87,"h":89.93,"l":88.2,"c":88.57,"v":1115700},{"d":"2023-06-09","o":88.2,"h":88.79,"l":86.64,"c":87.55,"v":983700},{"d":"2023-06-12","o":88.03,"h":89.51,"l":87.86,"c":89.25,"v":1137000},{"d":"2023-06-13","o":89.42,"h":90.28,"l":89.16,"c":89.4,"v":889100},{"d":"2023-06-14","o":89.69,"h":90.28,"l":86.66,"c":87.26,"v":1696200},{"d":"2023-06-15","o":86.58,"h":88.17,"l":86.58,"c":88.07,"v":1144600},{"d":"2023-06-16","o":88.3,"h":88.4,"l":87.08,"c":88.13,"v":1176900},{"d":"2023-06-20","o":84.43,"h":85.76,"l":83.67,"c":84.99,"v":1542500},{"d":"2023-06-21","o":84.91,"h":85.32,"l":84.03,"c":84.16,"v":959400},{"d":"2023-06-22","o":84.43,"h":84.49,"l":83.32,"c":83.84,"v":879800},{"d":"2023-06-23","o":82.67,"h":83.2,"l":82.21,"c":82.57,"v":839000},{"d":"2023-06-26","o":82.96,"h":83.76,"l":82.54,"c":82.66,"v":707500},{"d":"2023-06-27","o":83.31,"h":84.98,"l":82.94,"c":84.73,"v":755400},{"d":"2023-06-28","o":84.3,"h":84.82,"l":83.4,"c":84.46,"v":632400},{"d":"2023-06-29","o":84.34,"h":85.23,"l":84.19,"c":84.86,"v":593600},{"d":"2023-06-30","o":85.35,"h":85.49,"l":84.44,"c":85.04,"v":754200},{"d":"2023-07-03","o":85.1,"h":85.62,"l":84.91,"c":85.1,"v":347600},{"d":"2023-07-05","o":84.78,"h":85.73,"l":84.19,"c":84.89,"v":757300},{"d":"2023-07-06","o":84.02,"h":85.48,"l":83.69,"c":85.28,"v":740100},{"d":"2023-07-07","o":85.68,"h":87.82,"l":85.68,"c":87.5,"v":566800},{"d":"2023-07-10","o":87.01,"h":88.35,"l":87.01,"c":88.34,"v":634300},{"d":"2023-07-11","o":89.25,"h":90.37,"l":89.25,"c":90.15,"v":773900},{"d":"2023-07-12","o":91.88,"h":93.15,"l":91.62,"c":92.52,"v":854700},{"d":"2023-07-13","o":93.01,"h":93.55,"l":92.85,"c":93.31,"v":604300},{"d":"2023-07-14","o":93.24,"h":93.28,"l":91.76,"c":92.61,"v":682600},{"d":"2023-07-17","o":92.14,"h":92.75,"l":91.42,"c":91.97,"v":609200},{"d":"2023-07-18","o":92.3,"h":93.57,"l":92.12,"c":93.46,"v":759900},{"d":"2023-07-19","o":93.82,"h":94.13,"l":92.45,"c":93.27,"v":605800},{"d":"2023-07-20","o":93.1,"h":94.05,"l":92.8,"c":93.27,"v":969900},{"d":"2023-07-21","o":98.79,"h":103.99,"l":97.88,"c":102.78,"v":3292400},{"d":"2023-07-24","o":103.45,"h":103.48,"l":101.46,"c":101.79,"v":1373400},{"d":"2023-07-25","o":101.42,"h":101.87,"l":99.95,"c":100.36,"v":757000},{"d":"2023-07-26","o":100.12,"h":101.93,"l":100.07,"c":101.61,"v":760900},{"d":"2023-07-27","o":100.84,"h":101.43,"l":98.25,"c":98.69,"v":736000},{"d":"2023-07-28","o":99.56,"h":100.74,"l":99.45,"c":100.42,"v":684400},{"d":"2023-07-31","o":99.6,"h":100.96,"l":99.49,"c":100.93,"v":1008000},{"d":"2023-08-01","o":99.82,"h":101.62,"l":99.57,"c":101.38,"v":683300},{"d":"2023-08-02","o":100.17,"h":101.12,"l":99.85,"c":100.74,"v":901200},{"d":"2023-08-03","o":99.87,"h":102.13,"l":99.63,"c":101.06,"v":914600},{"d":"2023-08-04","o":101.57,"h":101.63,"l":99.92,"c":100.08,"v":444000},{"d":"2023-08-07","o":100.44,"h":101.7,"l":99.91,"c":101.46,"v":533000},{"d":"2023-08-08","o":98.82,"h":100.01,"l":98.27,"c":99.78,"v":551500},{"d":"2023-08-09","o":99.81,"h":99.81,"l":97.8,"c":98.14,"v":456500},{"d":"2023-08-10","o":98.77,"h":98.88,"l":96.43,"c":96.72,"v":749900},{"d":"2023-08-11","o":95.19,"h":95.7,"l":92.97,"c":93.14,"v":789700},{"d":"2023-08-14","o":92.58,"h":94.67,"l":92.01,"c":94.51,"v":904000},{"d":"2023-08-15","o":93.58,"h":93.83,"l":93.04,"c":93.18,"v":594100},{"d":"2023-08-16","o":92.47,"h":93.3,"l":91.64,"c":91.68,"v":441200},{"d":"2023-08-17","o":91.86,"h":92.71,"l":91.67,"c":91.97,"v":512900},{"d":"2023-08-18","o":91.3,"h":93.33,"l":91.17,"c":92.97,"v":769300},{"d":"2023-08-21","o":93.86,"h":94.79,"l":93.56,"c":94,"v":538700},{"d":"2023-08-22","o":94.14,"h":94.34,"l":93.63,"c":93.99,"v":485500},{"d":"2023-08-23","o":93.62,"h":94.88,"l":93.49,"c":94.74,"v":446800},{"d":"2023-08-24","o":94.21,"h":94.7,"l":93.1,"c":93.2,"v":316400},{"d":"2023-08-25","o":93.53,"h":94.62,"l":92.41,"c":93.97,"v":456500},{"d":"2023-08-28","o":94.38,"h":95.5,"l":94.38,"c":95.08,"v":446700},{"d":"2023-08-29","o":95.01,"h":97.27,"l":95,"c":97.2,"v":598400},{"d":"2023-08-30","o":97.07,"h":98.45,"l":96.99,"c":97.56,"v":494500},{"d":"2023-08-31","o":97.67,"h":98.43,"l":97.5,"c":97.6,"v":853200},{"d":"2023-09-01","o":96.96,"h":98.85,"l":96.7,"c":98.7,"v":774800},{"d":"2023-09-05","o":98.06,"h":98.51,"l":97.13,"c":98.35,"v":821000},{"d":"2023-09-06","o":97.99,"h":99.61,"l":97.75,"c":98.76,"v":989200},{"d":"2023-09-07","o":97.39,"h":99.03,"l":96.96,"c":98.64,"v":1034000},{"d":"2023-09-08","o":98.77,"h":99.29,"l":97.03,"c":99.2,"v":1416500},{"d":"2023-09-11","o":99.94,"h":100.16,"l":98.76,"c":99.31,"v":589800},{"d":"2023-09-12","o":98.67,"h":101.09,"l":98.45,"c":98.86,"v":806300},{"d":"2023-09-13","o":98.22,"h":98.37,"l":96.42,"c":97.37,"v":907600},{"d":"2023-09-14","o":94.72,"h":96.34,"l":94.61,"c":96.08,"v":1241000},{"d":"2023-09-15","o":95.15,"h":97.36,"l":95.04,"c":97.06,"v":1844700},{"d":"2023-09-18","o":95.59,"h":96.03,"l":94.89,"c":95.06,"v":764100},{"d":"2023-09-19","o":95.06,"h":95.57,"l":94.2,"c":95.14,"v":739100},{"d":"2023-09-20","o":97.48,"h":97.7,"l":95.83,"c":95.85,"v":944000},{"d":"2023-09-21","o":95.49,"h":96.43,"l":95.37,"c":95.4,"v":1006700},{"d":"2023-09-22","o":96.55,"h":97.46,"l":95.52,"c":95.66,"v":717700},{"d":"2023-09-25","o":95,"h":97.55,"l":95,"c":97.49,"v":458500},{"d":"2023-09-26","o":97.34,"h":97.44,"l":95.11,"c":95.16,"v":377900},{"d":"2023-09-27","o":96.81,"h":97.25,"l":95.25,"c":95.73,"v":493800},{"d":"2023-09-28","o":95.88,"h":97.9,"l":95.75,"c":97.32,"v":1104100},{"d":"2023-09-29","o":98.31,"h":98.65,"l":96.25,"c":96.48,"v":670000},{"d":"2023-10-02","o":96.5,"h":96.74,"l":94.88,"c":95.31,"v":732900},{"d":"2023-10-03","o":94.55,"h":95.27,"l":92.38,"c":92.77,"v":710700},{"d":"2023-10-04","o":92.49,"h":94.08,"l":92.41,"c":93.78,"v":805900},{"d":"2023-10-05","o":93.38,"h":93.73,"l":90.43,"c":92.83,"v":1222100},{"d":"2023-10-06","o":92.37,"h":96.62,"l":91.79,"c":95.81,"v":1069400},{"d":"2023-10-09","o":94.72,"h":95.1,"l":93.41,"c":94.72,"v":593500},{"d":"2023-10-10","o":96.97,"h":97.38,"l":96.12,"c":96.77,"v":739500},{"d":"2023-10-11","o":97.41,"h":97.82,"l":96.62,"c":97.23,"v":688800},{"d":"2023-10-12","o":96.93,"h":96.93,"l":94.92,"c":95.78,"v":1006700},{"d":"2023-10-13","o":95.88,"h":96.02,"l":93.88,"c":94.33,"v":593300},{"d":"2023-10-16","o":95.38,"h":96.1,"l":94.49,"c":95.05,"v":629900},{"d":"2023-10-17","o":94.35,"h":96.19,"l":94.04,"c":94.97,"v":915500},{"d":"2023-10-18","o":93.54,"h":93.92,"l":92.69,"c":93.1,"v":1469000},{"d":"2023-10-19","o":92.14,"h":92.99,"l":90,"c":90.17,"v":1513100},{"d":"2023-10-20","o":92.22,"h":97.53,"l":92.22,"c":96.49,"v":2889900},{"d":"2023-10-23","o":95.51,"h":97.69,"l":95.44,"c":96.03,"v":1457400},{"d":"2023-10-24","o":95.9,"h":97.05,"l":95.27,"c":96,"v":1589600},{"d":"2023-10-25","o":95.59,"h":97.37,"l":94.77,"c":97.09,"v":1437700},{"d":"2023-10-26","o":97.4,"h":97.59,"l":94.29,"c":95.28,"v":1269800},{"d":"2023-10-27","o":94.75,"h":94.84,"l":92.17,"c":92.41,"v":886900},{"d":"2023-10-30","o":93.63,"h":93.69,"l":90.55,"c":91.23,"v":1790600},{"d":"2023-10-31","o":91.12,"h":92.68,"l":90.68,"c":91.65,"v":1097500},{"d":"2023-11-01","o":92.05,"h":92.99,"l":90.71,"c":92.92,"v":1194100},{"d":"2023-11-02","o":93.12,"h":93.8,"l":89.37,"c":93.13,"v":1844100},{"d":"2023-11-03","o":94.83,"h":96.69,"l":94.47,"c":96.5,"v":1133600},{"d":"2023-11-06","o":96.29,"h":97.76,"l":96.05,"c":97.1,"v":1085700},{"d":"2023-11-07","o":96.39,"h":97.32,"l":95.6,"c":97.31,"v":715200},{"d":"2023-11-08","o":97.46,"h":97.73,"l":96.62,"c":96.92,"v":857600},{"d":"2023-11-09","o":96.82,"h":97.44,"l":94.59,"c":94.64,"v":1110600},{"d":"2023-11-10","o":95.12,"h":96.66,"l":94.68,"c":96.66,"v":715100},{"d":"2023-11-13","o":97.23,"h":97.72,"l":96.72,"c":97.1,"v":727500},{"d":"2023-11-14","o":99.16,"h":101.3,"l":99,"c":100.63,"v":973500},{"d":"2023-11-15","o":101.02,"h":102.55,"l":100.83,"c":102.14,"v":628600},{"d":"2023-11-16","o":101.32,"h":102.05,"l":99.48,"c":99.85,"v":1122800},{"d":"2023-11-17","o":101.07,"h":102.78,"l":101.07,"c":102.42,"v":590800},{"d":"2023-11-20","o":102.28,"h":102.93,"l":101.81,"c":102.78,"v":1132700},{"d":"2023-11-21","o":102,"h":102.46,"l":101.27,"c":101.57,"v":424100},{"d":"2023-11-22","o":102.31,"h":102.53,"l":101.52,"c":101.67,"v":357500},{"d":"2023-11-24","o":102.28,"h":103.6,"l":102.28,"c":102.47,"v":288400},{"d":"2023-11-27","o":101.49,"h":102.19,"l":101.48,"c":101.56,"v":380700},{"d":"2023-11-28","o":101.19,"h":101.91,"l":100.3,"c":100.92,"v":669300},{"d":"2023-11-29","o":103.02,"h":104.05,"l":103.02,"c":103.3,"v":830500},{"d":"2023-11-30","o":103.7,"h":104.06,"l":103.07,"c":103.62,"v":553100},{"d":"2023-12-01","o":103.69,"h":105.04,"l":103.58,"c":105.04,"v":598400},{"d":"2023-12-04","o":104.44,"h":105.89,"l":104.44,"c":105.32,"v":533300},{"d":"2023-12-05","o":103.7,"h":103.7,"l":102.17,"c":102.31,"v":530700},{"d":"2023-12-06","o":103.9,"h":103.95,"l":101.79,"c":102.11,"v":665700},{"d":"2023-12-07","o":101.28,"h":101.99,"l":100.78,"c":101.59,"v":671200},{"d":"2023-12-08","o":101.52,"h":102.63,"l":101.38,"c":101.41,"v":734500},{"d":"2023-12-11","o":100.7,"h":101.96,"l":100.15,"c":101.41,"v":773100},{"d":"2023-12-12","o":101.55,"h":102.08,"l":100.88,"c":101.29,"v":552400},{"d":"2023-12-13","o":100.38,"h":103.16,"l":99.76,"c":102.51,"v":716400},{"d":"2023-12-14","o":103.24,"h":106.61,"l":103.2,"c":105.67,"v":1003800},{"d":"2023-12-15","o":105.11,"h":105.63,"l":102.79,"c":103.33,"v":1231100},{"d":"2023-12-18","o":103.98,"h":104.79,"l":103.17,"c":104.13,"v":462200},{"d":"2023-12-19","o":104.42,"h":105.86,"l":104.15,"c":105.56,"v":435200},{"d":"2023-12-20","o":106.03,"h":107.71,"l":105.54,"c":105.54,"v":496200},{"d":"2023-12-21","o":107.21,"h":108.52,"l":107.1,"c":108.49,"v":498700},{"d":"2023-12-22","o":108.63,"h":109.64,"l":108.56,"c":109.4,"v":445300},{"d":"2023-12-26","o":109.81,"h":111.04,"l":109.77,"c":110.49,"v":306600},{"d":"2023-12-27","o":110.86,"h":111.3,"l":110.44,"c":110.98,"v":212900},{"d":"2023-12-28","o":110.26,"h":111.17,"l":110.01,"c":111.09,"v":338500},{"d":"2023-12-29","o":110.91,"h":111.12,"l":109.56,"c":110.19,"v":358100},{"d":"2024-01-02","o":108.95,"h":110.5,"l":108.88,"c":109.9,"v":425400},{"d":"2024-01-03","o":108.4,"h":108.4,"l":104.57,"c":104.74,"v":531600},{"d":"2024-01-04","o":102.67,"h":104.8,"l":102.65,"c":103.8,"v":890300},{"d":"2024-01-05","o":103.86,"h":105.62,"l":103.4,"c":104.04,"v":430900},{"d":"2024-01-08","o":103.92,"h":105.75,"l":103.75,"c":105.49,"v":258400},{"d":"2024-01-09","o":104.67,"h":105.02,"l":104.05,"c":104.24,"v":326700},{"d":"2024-01-10","o":104.55,"h":104.89,"l":103.3,"c":104.61,"v":397000},{"d":"2024-01-11","o":104.92,"h":105.14,"l":103.61,"c":105.14,"v":356300},{"d":"2024-01-12","o":106.34,"h":106.79,"l":103.94,"c":104.21,"v":438000},{"d":"2024-01-16","o":102.63,"h":104.59,"l":102.36,"c":104.47,"v":392000},{"d":"2024-01-17","o":102.39,"h":102.69,"l":100.91,"c":102.3,"v":564400},{"d":"2024-01-18","o":103.27,"h":103.99,"l":102.4,"c":103.42,"v":494700},{"d":"2024-01-19","o":102.42,"h":103.25,"l":101.33,"c":103,"v":519200},{"d":"2024-01-22","o":103.48,"h":104.39,"l":103.18,"c":104.08,"v":611400},{"d":"2024-01-23","o":104.5,"h":104.64,"l":102.75,"c":103.41,"v":489300},{"d":"2024-01-24","o":103.4,"h":103.59,"l":101.25,"c":101.8,"v":842100},{"d":"2024-01-25","o":102.73,"h":103.83,"l":102,"c":103.61,"v":934900},{"d":"2024-01-26","o":105.58,"h":110.68,"l":105.35,"c":106.56,"v":1941400},{"d":"2024-01-29","o":108.05,"h":109.88,"l":107.58,"c":108.21,"v":1242700},{"d":"2024-01-30","o":108.81,"h":110.14,"l":108.16,"c":108.37,"v":758000},{"d":"2024-01-31","o":109.29,"h":110.01,"l":106.86,"c":107.12,"v":721100},{"d":"2024-02-01","o":108.62,"h":111.26,"l":108.57,"c":111,"v":751500},{"d":"2024-02-02","o":110.81,"h":112.4,"l":110.14,"c":110.84,"v":526700},{"d":"2024-02-05","o":110.27,"h":110.41,"l":108.21,"c":109.16,"v":507300},{"d":"2024-02-06","o":109.09,"h":110.82,"l":109.09,"c":110.42,"v":461500},{"d":"2024-02-07","o":110.98,"h":110.98,"l":108.11,"c":108.45,"v":411400},{"d":"2024-02-08","o":108.94,"h":110.1,"l":108.51,"c":109.5,"v":547000},{"d":"2024-02-09","o":109.42,"h":110.55,"l":109.2,"c":110,"v":567500},{"d":"2024-02-12","o":109.89,"h":111.05,"l":109.6,"c":110.94,"v":310500},{"d":"2024-02-13","o":108.53,"h":108.88,"l":107.15,"c":107.75,"v":366900},{"d":"2024-02-14","o":109.72,"h":110.2,"l":109.14,"c":109.32,"v":493600},{"d":"2024-02-15","o":110.74,"h":112.82,"l":110.42,"c":112.63,"v":517000},{"d":"2024-02-16","o":112.96,"h":113.18,"l":111.43,"c":111.48,"v":527200},{"d":"2024-02-20","o":110.05,"h":110.79,"l":109.31,"c":110.16,"v":371100},{"d":"2024-02-21","o":109.55,"h":110.51,"l":109.13,"c":110.51,"v":481600},{"d":"2024-02-22","o":110.78,"h":111.85,"l":110.57,"c":111.29,"v":597300},{"d":"2024-02-23","o":111.29,"h":112.94,"l":111.17,"c":112.32,"v":441200},{"d":"2024-02-26","o":112.63,"h":113.55,"l":112.31,"c":112.87,"v":500800},{"d":"2024-02-27","o":113.66,"h":115.31,"l":113.65,"c":114.63,"v":550900},{"d":"2024-02-28","o":113.89,"h":114.53,"l":113.72,"c":114.32,"v":465600},{"d":"2024-02-29","o":114.83,"h":116.29,"l":114.21,"c":116.03,"v":565600},{"d":"2024-03-01","o":116.25,"h":117.01,"l":115.88,"c":116.73,"v":354700},{"d":"2024-03-04","o":115.76,"h":118.18,"l":115.37,"c":117.38,"v":594800},{"d":"2024-03-05","o":116.92,"h":118.05,"l":116.73,"c":117,"v":561200},{"d":"2024-03-06","o":117.69,"h":118.2,"l":116.52,"c":117.98,"v":528000},{"d":"2024-03-07","o":118.3,"h":120.25,"l":118.07,"c":118.93,"v":601300},{"d":"2024-03-08","o":119.28,"h":119.99,"l":117,"c":117.11,"v":592900},{"d":"2024-03-11","o":117.2,"h":119.32,"l":117.13,"c":118.72,"v":661700},{"d":"2024-03-12","o":118.78,"h":120.2,"l":118.54,"c":120.02,"v":542600},{"d":"2024-03-13","o":120.46,"h":122.5,"l":120.46,"c":122.13,"v":558700},{"d":"2024-03-14","o":122.4,"h":123.01,"l":120.37,"c":121.39,"v":525800},{"d":"2024-03-15","o":120.95,"h":121.94,"l":119.71,"c":120.03,"v":687000},{"d":"2024-03-18","o":120.36,"h":120.4,"l":118.84,"c":119,"v":380200},{"d":"2024-03-19","o":119.79,"h":120.25,"l":118.91,"c":119.32,"v":507700},{"d":"2024-03-20","o":119.75,"h":121.48,"l":119.46,"c":121.33,"v":348700},{"d":"2024-03-21","o":121.89,"h":122.38,"l":121.34,"c":121.93,"v":384700},{"d":"2024-03-22","o":122.33,"h":123.51,"l":122.3,"c":123.51,"v":590900},{"d":"2024-03-25","o":123.55,"h":124.38,"l":122.4,"c":122.44,"v":496000},{"d":"2024-03-26","o":122.3,"h":122.44,"l":120.96,"c":121.06,"v":508800},{"d":"2024-03-27","o":120.63,"h":122.13,"l":119.54,"c":122.1,"v":359800},{"d":"2024-03-28","o":121.9,"h":121.98,"l":120.26,"c":120.43,"v":489900},{"d":"2024-04-01","o":120.83,"h":121.07,"l":119.7,"c":120.57,"v":442000},{"d":"2024-04-02","o":118.25,"h":118.53,"l":117.15,"c":118.2,"v":557500},{"d":"2024-04-03","o":118.9,"h":119.28,"l":118.06,"c":118.5,"v":411200},{"d":"2024-04-04","o":119.79,"h":120.91,"l":117.84,"c":117.93,"v":380000},{"d":"2024-04-05","o":119.12,"h":120.14,"l":118.34,"c":120.05,"v":417500},{"d":"2024-04-08","o":121.13,"h":121.91,"l":120.2,"c":120.29,"v":256900},{"d":"2024-04-09","o":120.77,"h":121.66,"l":120.35,"c":120.56,"v":478100},{"d":"2024-04-10","o":118.43,"h":119.2,"l":117.26,"c":117.93,"v":435900},{"d":"2024-04-11","o":118.36,"h":118.36,"l":116.98,"c":117.84,"v":276900},{"d":"2024-04-12","o":116.23,"h":116.36,"l":115.18,"c":115.26,"v":401400},{"d":"2024-04-15","o":117.9,"h":117.97,"l":114.82,"c":115.89,"v":441700},{"d":"2024-04-16","o":114.85,"h":116.29,"l":114.29,"c":115.61,"v":408900},{"d":"2024-04-17","o":116.53,"h":116.81,"l":115.35,"c":115.69,"v":469400},{"d":"2024-04-18","o":116.24,"h":116.35,"l":113.97,"c":114.36,"v":494300},{"d":"2024-04-19","o":114.78,"h":115.58,"l":113.96,"c":114.83,"v":537500},{"d":"2024-04-22","o":116.11,"h":117.83,"l":115.42,"c":117.28,"v":457200},{"d":"2024-04-23","o":117.43,"h":118.38,"l":116.89,"c":117.99,"v":416200},{"d":"2024-04-24","o":117.37,"h":118.75,"l":117.28,"c":117.94,"v":737100},{"d":"2024-04-25","o":116.27,"h":116.82,"l":115.11,"c":115.85,"v":855000},{"d":"2024-04-26","o":120.49,"h":125.91,"l":120.05,"c":122.29,"v":1500100},{"d":"2024-04-29","o":122.04,"h":122.65,"l":120.89,"c":121.24,"v":810500},{"d":"2024-04-30","o":119.59,"h":121.77,"l":118.03,"c":119.79,"v":740800},{"d":"2024-05-01","o":119.48,"h":122.56,"l":119.48,"c":120.43,"v":454800},{"d":"2024-05-02","o":121.95,"h":122.43,"l":121.24,"c":121.8,"v":596200},{"d":"2024-05-03","o":122.66,"h":123.11,"l":120.78,"c":121.38,"v":606900},{"d":"2024-05-06","o":121.82,"h":123.97,"l":121.82,"c":123.85,"v":497900},{"d":"2024-05-07","o":123.73,"h":125.91,"l":123.73,"c":123.96,"v":635500},{"d":"2024-05-08","o":122.94,"h":124.53,"l":122.58,"c":124.44,"v":375400},{"d":"2024-05-09","o":124.74,"h":125.53,"l":124.26,"c":125,"v":420400},{"d":"2024-05-10","o":125.24,"h":125.62,"l":123.97,"c":124.34,"v":371200},{"d":"2024-05-13","o":124.48,"h":124.73,"l":122.45,"c":122.52,"v":328400},{"d":"2024-05-14","o":123.05,"h":123.33,"l":121.61,"c":122.04,"v":435100},{"d":"2024-05-15","o":122.64,"h":125.99,"l":122.47,"c":125.83,"v":546500},{"d":"2024-05-16","o":125.83,"h":127.21,"l":125.5,"c":126.21,"v":406600},{"d":"2024-05-17","o":126.2,"h":126.55,"l":125,"c":125.18,"v":336800},{"d":"2024-05-20","o":125.06,"h":125.85,"l":124.65,"c":125.28,"v":249600},{"d":"2024-05-21","o":125.02,"h":126.52,"l":124.74,"c":126.26,"v":422700},{"d":"2024-05-22","o":125,"h":125.76,"l":124.44,"c":124.96,"v":406400},{"d":"2024-05-23","o":125.89,"h":126.21,"l":123.49,"c":124.39,"v":625000},{"d":"2024-05-24","o":124.92,"h":126.08,"l":124.92,"c":125.73,"v":413900},{"d":"2024-05-28","o":127.7,"h":129.38,"l":127.54,"c":129.11,"v":755900},{"d":"2024-05-29","o":127.55,"h":127.81,"l":125.9,"c":126,"v":652200},{"d":"2024-05-30","o":126.48,"h":127.07,"l":126.18,"c":126.7,"v":641900},{"d":"2024-05-31","o":126.75,"h":127.7,"l":126.42,"c":127.57,"v":656900},{"d":"2024-06-03","o":128.21,"h":128.66,"l":126.35,"c":126.89,"v":729400},{"d":"2024-06-04","o":125.03,"h":125.45,"l":120.77,"c":121.17,"v":1325900},{"d":"2024-06-05","o":120.7,"h":121.44,"l":119.33,"c":120.13,"v":782400},{"d":"2024-06-06","o":119.84,"h":121.38,"l":119.35,"c":119.74,"v":444500},{"d":"2024-06-07","o":119.06,"h":120.14,"l":118.85,"c":119.51,"v":790900},{"d":"2024-06-10","o":118.19,"h":119.74,"l":118.03,"c":119.18,"v":637300},{"d":"2024-06-11","o":118,"h":118,"l":112.46,"c":113.52,"v":1576900},{"d":"2024-06-12","o":114.92,"h":116.16,"l":113.15,"c":113.89,"v":887800},{"d":"2024-06-13","o":112.87,"h":113.7,"l":111.93,"c":113.7,"v":1248400},{"d":"2024-06-14","o":110.93,"h":111.55,"l":108.13,"c":109.35,"v":1280300},{"d":"2024-06-17","o":110.62,"h":112.32,"l":110.53,"c":112.08,"v":750000},{"d":"2024-06-18","o":112.08,"h":112.27,"l":108.3,"c":108.8,"v":1503300},{"d":"2024-06-20","o":108.73,"h":110.06,"l":106.45,"c":106.64,"v":1299100},{"d":"2024-06-21","o":106.64,"h":108.3,"l":106.26,"c":108.25,"v":1182200},{"d":"2024-06-24","o":108.87,"h":110.67,"l":108.87,"c":110.2,"v":742300},{"d":"2024-06-25","o":108.92,"h":109.37,"l":108.62,"c":108.81,"v":706700},{"d":"2024-06-26","o":107.34,"h":109.3,"l":107.03,"c":108.54,"v":773600},{"d":"2024-06-27","o":107.55,"h":107.55,"l":106.03,"c":106.29,"v":639900},{"d":"2024-06-28","o":106.68,"h":107.73,"l":106.29,"c":106.99,"v":699500},{"d":"2024-07-01","o":107.85,"h":108.25,"l":106.34,"c":106.99,"v":728400},{"d":"2024-07-02","o":106.97,"h":107.95,"l":106.53,"c":107.34,"v":706400},{"d":"2024-07-03","o":108.46,"h":109.59,"l":107.89,"c":108.55,"v":431400},{"d":"2024-07-05","o":108.73,"h":108.73,"l":106.5,"c":106.71,"v":565800},{"d":"2024-07-08","o":110.06,"h":111.07,"l":107.63,"c":107.98,"v":1153200},{"d":"2024-07-09","o":107.61,"h":107.62,"l":105.85,"c":106.4,"v":1163200},{"d":"2024-07-10","o":106.41,"h":107.77,"l":106.11,"c":107.06,"v":494900},{"d":"2024-07-11","o":108.34,"h":109.54,"l":108.07,"c":108.96,"v":456400},{"d":"2024-07-12","o":109.28,"h":110.75,"l":109.16,"c":109.65,"v":559800},{"d":"2024-07-15","o":109.54,"h":110.3,"l":108.61,"c":108.9,"v":753800},{"d":"2024-07-16","o":109.52,"h":111.68,"l":109.4,"c":111.1,"v":827800},{"d":"2024-07-17","o":109.51,"h":109.6,"l":108.49,"c":108.5,"v":521100},{"d":"2024-07-18","o":109.76,"h":111.09,"l":107.67,"c":108.58,"v":815200},{"d":"2024-07-19","o":99.04,"h":102.18,"l":96.28,"c":97.66,"v":2550900},{"d":"2024-07-22","o":100.54,"h":101.18,"l":98.22,"c":98.99,"v":1746000},{"d":"2024-07-23","o":98.18,"h":98.71,"l":97.57,"c":98.23,"v":751000},{"d":"2024-07-24","o":99.67,"h":99.99,"l":97.6,"c":97.81,"v":1089300},{"d":"2024-07-25","o":97.25,"h":99.78,"l":96.69,"c":97.66,"v":1272300},{"d":"2024-07-26","o":98.39,"h":99.46,"l":97.72,"c":99.03,"v":1070300},{"d":"2024-07-29","o":97.57,"h":98.66,"l":97.41,"c":98.49,"v":613700},{"d":"2024-07-30","o":98.73,"h":99.58,"l":98.61,"c":99.34,"v":632600},{"d":"2024-07-31","o":99.19,"h":102.41,"l":99.04,"c":101.14,"v":1165000},{"d":"2024-08-01","o":101.23,"h":102.26,"l":99.16,"c":99.76,"v":1088000},{"d":"2024-08-02","o":98.28,"h":98.28,"l":96.41,"c":96.69,"v":672900},{"d":"2024-08-05","o":92.94,"h":96.18,"l":92.78,"c":95.21,"v":941700},{"d":"2024-08-06","o":94,"h":96.82,"l":93.9,"c":95.86,"v":766000},{"d":"2024-08-07","o":97.42,"h":97.42,"l":94.48,"c":94.64,"v":1922300},{"d":"2024-08-08","o":95.33,"h":95.93,"l":94.61,"c":95.31,"v":729900},{"d":"2024-08-09","o":95.18,"h":95.94,"l":94.53,"c":95,"v":562300},{"d":"2024-08-12","o":95.86,"h":96.06,"l":94.56,"c":94.76,"v":455900},{"d":"2024-08-13","o":94.94,"h":97.69,"l":94.83,"c":97.38,"v":586200},{"d":"2024-08-14","o":97.84,"h":98.45,"l":97.1,"c":97.14,"v":744400},{"d":"2024-08-15","o":98.45,"h":100,"l":98.14,"c":99.65,"v":546400},{"d":"2024-08-16","o":99.6,"h":100.21,"l":99.49,"c":99.94,"v":492400},{"d":"2024-08-19","o":100.69,"h":101.89,"l":100.12,"c":101.72,"v":689300},{"d":"2024-08-20","o":101.68,"h":102.19,"l":100.65,"c":100.69,"v":507100},{"d":"2024-08-21","o":101.8,"h":102.14,"l":101.2,"c":101.83,"v":549100},{"d":"2024-08-22","o":101.65,"h":101.65,"l":99.39,"c":99.42,"v":483400},{"d":"2024-08-23","o":100.7,"h":102.87,"l":100.45,"c":102.1,"v":1140100},{"d":"2024-08-26","o":101.94,"h":102.84,"l":101.35,"c":101.38,"v":511000},{"d":"2024-08-27","o":101.46,"h":101.82,"l":101.06,"c":101.46,"v":633200},{"d":"2024-08-28","o":100.92,"h":101.31,"l":100.35,"c":100.9,"v":489200},{"d":"2024-08-29","o":101.84,"h":102.54,"l":100.46,"c":101.13,"v":954100},{"d":"2024-08-30","o":101.69,"h":102.62,"l":100.69,"c":102.47,"v":633000},{"d":"2024-09-03","o":102.48,"h":102.62,"l":99.44,"c":99.83,"v":421600},{"d":"2024-09-04","o":98.97,"h":100.21,"l":98.26,"c":100.09,"v":636600},{"d":"2024-09-05","o":100.64,"h":101.73,"l":98.91,"c":99.14,"v":725700},{"d":"2024-09-06","o":99.36,"h":99.36,"l":95.85,"c":96.03,"v":873000},{"d":"2024-09-09","o":95.55,"h":97.49,"l":94.5,"c":97.21,"v":769100},{"d":"2024-09-10","o":95.57,"h":95.78,"l":93.35,"c":94.04,"v":680700},{"d":"2024-09-11","o":93.88,"h":94.1,"l":92.52,"c":93.31,"v":1405200},{"d":"2024-09-12","o":93.93,"h":95.5,"l":92.73,"c":94.71,"v":715800},{"d":"2024-09-13","o":95.83,"h":96.3,"l":95.27,"c":95.51,"v":585000},{"d":"2024-09-16","o":95,"h":95.49,"l":94.27,"c":94.82,"v":691800},{"d":"2024-09-17","o":95.5,"h":98.06,"l":95.13,"c":97.04,"v":422500},{"d":"2024-09-18","o":97.41,"h":98.15,"l":95.42,"c":95.75,"v":385200},{"d":"2024-09-19","o":98.44,"h":99.03,"l":95.55,"c":96.54,"v":1005100},{"d":"2024-09-20","o":95.51,"h":95.75,"l":92.53,"c":92.85,"v":2295700},{"d":"2024-09-23","o":92.93,"h":94.28,"l":92.34,"c":92.99,"v":1090400},{"d":"2024-09-24","o":94.81,"h":94.92,"l":92.68,"c":93.1,"v":1102900},{"d":"2024-09-25","o":90.95,"h":91.7,"l":89.51,"c":89.98,"v":1135200},{"d":"2024-09-26","o":92.13,"h":93.2,"l":91.95,"c":92.5,"v":1159000},{"d":"2024-09-27","o":95.57,"h":97.8,"l":94.88,"c":95.36,"v":1289900},{"d":"2024-09-30","o":93.54,"h":94.29,"l":92.52,"c":93.37,"v":1086700},{"d":"2024-10-01","o":93.4,"h":94.16,"l":92.12,"c":93.72,"v":627300},{"d":"2024-10-02","o":93.19,"h":93.73,"l":92.82,"c":93.22,"v":457200},{"d":"2024-10-03","o":91.71,"h":92.63,"l":90.96,"c":92.21,"v":1017200},{"d":"2024-10-04","o":93.75,"h":93.93,"l":92.76,"c":93.7,"v":936300},{"d":"2024-10-07","o":92.04,"h":93.72,"l":92.04,"c":92.76,"v":636400},{"d":"2024-10-08","o":93.82,"h":93.82,"l":91.47,"c":93.68,"v":835700},{"d":"2024-10-09","o":93.58,"h":95.7,"l":93.55,"c":95.18,"v":616600},{"d":"2024-10-10","o":94.72,"h":95.02,"l":93.75,"c":94.17,"v":514500},{"d":"2024-10-11","o":94.56,"h":95.4,"l":94.42,"c":95.24,"v":458400},{"d":"2024-10-14","o":94.23,"h":94.85,"l":93.79,"c":94.54,"v":707400},{"d":"2024-10-15","o":93.8,"h":95.1,"l":93.66,"c":93.67,"v":903000},{"d":"2024-10-16","o":94.23,"h":94.45,"l":92.71,"c":92.84,"v":715300},{"d":"2024-10-17","o":93.04,"h":94.22,"l":92.78,"c":93.89,"v":1130700},{"d":"2024-10-18","o":100.06,"h":101.24,"l":98.1,"c":99.52,"v":2354200},{"d":"2024-10-21","o":99.56,"h":100.1,"l":96.66,"c":96.8,"v":1381400},{"d":"2024-10-22","o":97.17,"h":97.74,"l":96.6,"c":97.4,"v":966500},{"d":"2024-10-23","o":97.39,"h":98.08,"l":95.71,"c":96.5,"v":468700},{"d":"2024-10-24","o":98.56,"h":98.56,"l":94.27,"c":95.04,"v":1043900},{"d":"2024-10-25","o":94.59,"h":95.41,"l":94.32,"c":94.74,"v":501200},{"d":"2024-10-28","o":95.45,"h":97.29,"l":94.94,"c":97.08,"v":815400},{"d":"2024-10-29","o":96.18,"h":96.49,"l":94.61,"c":96.02,"v":686100},{"d":"2024-10-30","o":94.67,"h":95.77,"l":94.41,"c":94.81,"v":612000},{"d":"2024-10-31","o":94.83,"h":95.27,"l":92.61,"c":92.88,"v":941800},{"d":"2024-11-01","o":94.12,"h":95.98,"l":93.03,"c":95.17,"v":613200},{"d":"2024-11-04","o":95.8,"h":96.9,"l":94.9,"c":94.97,"v":602700},{"d":"2024-11-05","o":94.17,"h":97.56,"l":93.97,"c":97.34,"v":698600},{"d":"2024-11-06","o":97.48,"h":98.17,"l":94.15,"c":94.96,"v":1196500},{"d":"2024-11-07","o":98.82,"h":100.62,"l":97.44,"c":99.59,"v":1066100},{"d":"2024-11-08","o":98.27,"h":99.71,"l":97.84,"c":98.84,"v":758900},{"d":"2024-11-11","o":99.84,"h":101.63,"l":99.84,"c":101.2,"v":706500},{"d":"2024-11-12","o":101.47,"h":102.07,"l":100.41,"c":100.74,"v":735100},{"d":"2024-11-13","o":100.03,"h":101.95,"l":99.5,"c":101.29,"v":534800},{"d":"2024-11-14","o":101.63,"h":101.85,"l":98,"c":98.4,"v":636000},{"d":"2024-11-15","o":98.67,"h":99.4,"l":97.9,"c":97.95,"v":617400},{"d":"2024-11-18","o":98.22,"h":98.99,"l":97.59,"c":98.1,"v":388200},{"d":"2024-11-19","o":96.16,"h":96.54,"l":95.22,"c":95.67,"v":701000},{"d":"2024-11-20","o":95.35,"h":96.65,"l":94.84,"c":96.52,"v":498300},{"d":"2024-11-21","o":96.32,"h":98.3,"l":95.34,"c":97.8,"v":828400},{"d":"2024-11-22","o":97.8,"h":99.3,"l":97.8,"c":98.89,"v":753000},{"d":"2024-11-25","o":100.45,"h":102.79,"l":100.12,"c":101.57,"v":1072700},{"d":"2024-11-26","o":98.68,"h":99.93,"l":97.48,"c":99.29,"v":819800},{"d":"2024-11-27","o":99.91,"h":100.94,"l":98.51,"c":98.6,"v":489100},{"d":"2024-11-29","o":99.07,"h":99.49,"l":98.43,"c":99.12,"v":296500},{"d":"2024-12-02","o":99.21,"h":100.43,"l":98.79,"c":99.98,"v":619200},{"d":"2024-12-03","o":98.24,"h":98.3,"l":95.69,"c":97.15,"v":791700},{"d":"2024-12-04","o":97.59,"h":99.19,"l":97.27,"c":97.75,"v":832200},{"d":"2024-12-05","o":98.1,"h":98.89,"l":96.54,"c":96.78,"v":756900},{"d":"2024-12-06","o":98.71,"h":99.39,"l":96.69,"c":97.31,"v":832200},{"d":"2024-12-09","o":99.09,"h":100.67,"l":97.82,"c":97.85,"v":520500},{"d":"2024-12-10","o":98.19,"h":99.57,"l":97.85,"c":99.21,"v":646400},{"d":"2024-12-11","o":99.16,"h":99.91,"l":98.47,"c":99.48,"v":805500},{"d":"2024-12-12","o":99.04,"h":100.49,"l":97.58,"c":97.85,"v":639300},{"d":"2024-12-13","o":98.06,"h":98.25,"l":95.98,"c":97.53,"v":649600},{"d":"2024-12-16","o":96.46,"h":96.7,"l":95,"c":95.18,"v":656300},{"d":"2024-12-17","o":94.4,"h":95.27,"l":94.08,"c":94.34,"v":622100},{"d":"2024-12-18","o":95.37,"h":96.26,"l":91.26,"c":91.51,"v":583800},{"d":"2024-12-19","o":93.05,"h":93.32,"l":90.66,"c":91.27,"v":612800},{"d":"2024-12-20","o":90.59,"h":93.02,"l":90.53,"c":91.9,"v":1590000},{"d":"2024-12-23","o":91.48,"h":92.3,"l":90.87,"c":92.14,"v":447700},{"d":"2024-12-24","o":92,"h":93.69,"l":91.58,"c":93.69,"v":328600},{"d":"2024-12-26","o":93.2,"h":94.32,"l":93.07,"c":93.97,"v":279900},{"d":"2024-12-27","o":93.23,"h":95.11,"l":93.23,"c":94.39,"v":465300},{"d":"2024-12-30","o":93.5,"h":93.5,"l":92.09,"c":92.98,"v":321100},{"d":"2024-12-31","o":93,"h":94.12,"l":92.75,"c":93.79,"v":420400},{"d":"2025-01-02","o":93.82,"h":93.99,"l":92.16,"c":92.31,"v":504500},{"d":"2025-01-03","o":93,"h":93.65,"l":91.47,"c":93.29,"v":403900},{"d":"2025-01-06","o":94.43,"h":95.4,"l":93.41,"c":93.74,"v":476700},{"d":"2025-01-07","o":95.54,"h":96.21,"l":94.38,"c":95.06,"v":601600},{"d":"2025-01-08","o":94.11,"h":94.51,"l":92.71,"c":93.48,"v":638700},{"d":"2025-01-10","o":95.22,"h":96.57,"l":93.29,"c":93.45,"v":592900},{"d":"2025-01-13","o":93.05,"h":95.38,"l":92.5,"c":95.23,"v":793400},{"d":"2025-01-14","o":96.42,"h":97.9,"l":96.14,"c":97.58,"v":1182500},{"d":"2025-01-15","o":98.7,"h":98.97,"l":96.99,"c":97.16,"v":614700},{"d":"2025-01-16","o":97.43,"h":97.95,"l":96.48,"c":97.81,"v":385600},{"d":"2025-01-17","o":98.53,"h":98.91,"l":97.85,"c":98.12,"v":427400},{"d":"2025-01-21","o":98.93,"h":99.42,"l":97.61,"c":99.38,"v":484300},{"d":"2025-01-22","o":99.8,"h":100.76,"l":99.33,"c":99.49,"v":690600},{"d":"2025-01-23","o":99.56,"h":100.88,"l":99.26,"c":100.77,"v":495600},{"d":"2025-01-24","o":101.99,"h":102.89,"l":100.59,"c":102.7,"v":849200},{"d":"2025-01-27","o":102.79,"h":103.74,"l":101.41,"c":101.87,"v":841800},{"d":"2025-01-28","o":100.25,"h":101.55,"l":99.66,"c":99.84,"v":730600},{"d":"2025-01-29","o":100.44,"h":101.64,"l":99.99,"c":101.1,"v":848700},{"d":"2025-01-30","o":102.65,"h":102.8,"l":100.83,"c":101.32,"v":1009800},{"d":"2025-01-31","o":96.91,"h":99.47,"l":95.62,"c":96.66,"v":1593800},{"d":"2025-02-03","o":92.95,"h":96.19,"l":91.7,"c":93.91,"v":1478900},{"d":"2025-02-04","o":93.49,"h":94.95,"l":93.47,"c":94.26,"v":853400},{"d":"2025-02-05","o":93.75,"h":94.57,"l":93.17,"c":94.45,"v":926600},{"d":"2025-02-06","o":95.38,"h":95.9,"l":93.09,"c":93.98,"v":736500},{"d":"2025-02-07","o":94.31,"h":94.31,"l":92.26,"c":93.41,"v":686100},{"d":"2025-02-10","o":92.76,"h":93.14,"l":90.97,"c":91.04,"v":658400},{"d":"2025-02-11","o":91.02,"h":93.59,"l":91.02,"c":92.78,"v":934400},{"d":"2025-02-12","o":93.1,"h":93.4,"l":92.18,"c":92.8,"v":955600},{"d":"2025-02-13","o":94.44,"h":96,"l":93.93,"c":95.04,"v":1034300},{"d":"2025-02-14","o":96.56,"h":98.29,"l":96.46,"c":98.15,"v":962800},{"d":"2025-02-18","o":98.76,"h":100.77,"l":98.18,"c":100.64,"v":751800},{"d":"2025-02-19","o":99.24,"h":99.53,"l":97.55,"c":98.59,"v":766500},{"d":"2025-02-20","o":99.15,"h":99.56,"l":98.06,"c":99.09,"v":683300},{"d":"2025-02-21","o":99.35,"h":99.51,"l":96.47,"c":97.41,"v":860800},{"d":"2025-02-24","o":97.63,"h":99.26,"l":96.67,"c":98.23,"v":513900},{"d":"2025-02-25","o":99.19,"h":99.93,"l":97.87,"c":99.03,"v":711800},{"d":"2025-02-26","o":98.69,"h":99.46,"l":97.49,"c":98.08,"v":633800},{"d":"2025-02-27","o":96.74,"h":98.25,"l":95.94,"c":96.6,"v":583200},{"d":"2025-02-28","o":96.19,"h":98.4,"l":95.94,"c":97.35,"v":732700},{"d":"2025-03-03","o":98.63,"h":99.45,"l":94.81,"c":95.53,"v":870600},{"d":"2025-03-04","o":92.92,"h":94.15,"l":91.38,"c":92.5,"v":1122900},{"d":"2025-03-05","o":97.08,"h":98.3,"l":94.74,"c":98.01,"v":1141400},{"d":"2025-03-06","o":97.78,"h":99.45,"l":96.97,"c":97.28,"v":729300},{"d":"2025-03-07","o":96.39,"h":97.92,"l":95.28,"c":97.25,"v":822700},{"d":"2025-03-10","o":96.81,"h":97.91,"l":94.71,"c":95.76,"v":1115400},{"d":"2025-03-11","o":94.78,"h":95.42,"l":92.76,"c":93.32,"v":643100},{"d":"2025-03-12","o":93.33,"h":93.6,"l":90.59,"c":91.07,"v":875900},{"d":"2025-03-13","o":89.63,"h":90.61,"l":87.55,"c":87.68,"v":1334500},{"d":"2025-03-14","o":88.71,"h":90.56,"l":88.17,"c":90.15,"v":2288100},{"d":"2025-03-17","o":90.18,"h":91.05,"l":89.75,"c":89.76,"v":735200},{"d":"2025-03-18","o":90.6,"h":90.6,"l":88.53,"c":88.62,"v":695300},{"d":"2025-03-19","o":89.16,"h":91.5,"l":89.08,"c":91.33,"v":857200},{"d":"2025-03-20","o":90.53,"h":92.13,"l":90.4,"c":90.88,"v":901900},{"d":"2025-03-21","o":89.41,"h":90.04,"l":88.58,"c":89.22,"v":4175900},{"d":"2025-03-24","o":91,"h":92.75,"l":90.95,"c":92.26,"v":733900},{"d":"2025-03-25","o":93.47,"h":93.77,"l":92.51,"c":93.74,"v":676400},{"d":"2025-03-26","o":93.61,"h":95.18,"l":92.57,"c":94.88,"v":955300},{"d":"2025-03-27","o":92.48,"h":93.27,"l":90.04,"c":91.54,"v":1253300},{"d":"2025-03-28","o":90.9,"h":91.3,"l":88.63,"c":89.23,"v":920700},{"d":"2025-03-31","o":88.08,"h":89.12,"l":87.68,"c":88.45,"v":1003500},{"d":"2025-04-01","o":89.89,"h":89.9,"l":88.15,"c":89.49,"v":1331100},{"d":"2025-04-02","o":88.76,"h":91.23,"l":88.63,"c":90.34,"v":504400},{"d":"2025-04-03","o":88.28,"h":88.54,"l":84.61,"c":84.77,"v":1175800},{"d":"2025-04-04","o":81.1,"h":82.27,"l":78,"c":80.69,"v":916200},{"d":"2025-04-07","o":77.65,"h":83.09,"l":76.82,"c":79.72,"v":1028800},{"d":"2025-04-08","o":80.73,"h":81.94,"l":75.49,"c":76.77,"v":749400},{"d":"2025-04-09","o":76.83,"h":84.19,"l":76.18,"c":83.27,"v":1408700},{"d":"2025-04-10","o":80.86,"h":81.06,"l":77.73,"c":79.7,"v":767000},{"d":"2025-04-11","o":79.7,"h":80.33,"l":78.1,"c":80.15,"v":1069500},{"d":"2025-04-14","o":81.43,"h":83.43,"l":79.82,"c":82.76,"v":1142100},{"d":"2025-04-15","o":83.04,"h":83.15,"l":81.5,"c":82.24,"v":1439500},{"d":"2025-04-16","o":86.11,"h":89.9,"l":86.11,"c":86.81,"v":2709400},{"d":"2025-04-17","o":85.85,"h":87.4,"l":85.49,"c":86.34,"v":906800},{"d":"2025-04-21","o":85.52,"h":86.16,"l":84.6,"c":85.5,"v":703400},{"d":"2025-04-22","o":86.33,"h":88.62,"l":86.33,"c":88.39,"v":649900},{"d":"2025-04-23","o":90.63,"h":91.93,"l":88.64,"c":88.91,"v":845200},{"d":"2025-04-24","o":89.96,"h":92.4,"l":89.01,"c":92.2,"v":746400},{"d":"2025-04-25","o":91.03,"h":91.85,"l":90.58,"c":91.13,"v":468200},{"d":"2025-04-28","o":91.89,"h":92.74,"l":91.51,"c":92.11,"v":641600},{"d":"2025-04-29","o":91.38,"h":93.51,"l":91.38,"c":93.18,"v":485200},{"d":"2025-04-30","o":91.74,"h":93.42,"l":91.34,"c":93.23,"v":672400},{"d":"2025-05-01","o":93.72,"h":94.37,"l":92.48,"c":93.27,"v":777200},{"d":"2025-05-02","o":95.35,"h":95.69,"l":93.69,"c":94.3,"v":445600},{"d":"2025-05-05","o":93.74,"h":95.5,"l":93.49,"c":94.54,"v":531700},{"d":"2025-05-06","o":94.13,"h":94.98,"l":93.2,"c":93.31,"v":440900},{"d":"2025-05-07","o":94.74,"h":95.03,"l":93.22,"c":93.7,"v":418600},{"d":"2025-05-08","o":94.59,"h":96.55,"l":94.33,"c":95.23,"v":442000},{"d":"2025-05-09","o":97.65,"h":98.45,"l":97.51,"c":97.96,"v":786400},{"d":"2025-05-12","o":100.97,"h":102.95,"l":100.78,"c":101.01,"v":631200},{"d":"2025-05-13","o":101.42,"h":102.21,"l":100.87,"c":102.11,"v":418100},{"d":"2025-05-14","o":102.36,"h":102.4,"l":101.2,"c":101.62,"v":441100},{"d":"2025-05-15","o":100.53,"h":101.23,"l":100.05,"c":100.92,"v":656800},{"d":"2025-05-16","o":101,"h":102.2,"l":100.81,"c":101.95,"v":550100},{"d":"2025-05-19","o":100.76,"h":102.14,"l":100.71,"c":101.99,"v":399400},{"d":"2025-05-20","o":102,"h":102.83,"l":101.41,"c":101.98,"v":293500},{"d":"2025-05-21","o":101.09,"h":101.71,"l":100.31,"c":100.54,"v":517500},{"d":"2025-05-22","o":100.16,"h":101.25,"l":99.69,"c":100.62,"v":444500},{"d":"2025-05-23","o":98.81,"h":101.04,"l":98.45,"c":100.79,"v":587900},{"d":"2025-05-27","o":102.44,"h":104.17,"l":102.33,"c":104.03,"v":644900},{"d":"2025-05-28","o":104.72,"h":105.6,"l":104.35,"c":104.65,"v":685900},{"d":"2025-05-29","o":105.45,"h":105.53,"l":104.07,"c":104.65,"v":421600},{"d":"2025-05-30","o":102.75,"h":103.59,"l":101.96,"c":102.82,"v":690700},{"d":"2025-06-02","o":102.04,"h":102.07,"l":100.75,"c":101.31,"v":491600},{"d":"2025-06-03","o":101.12,"h":103.19,"l":100.99,"c":102.68,"v":544200},{"d":"2025-06-04","o":106.01,"h":106.06,"l":101.67,"c":103.41,"v":1207200},{"d":"2025-06-05","o":104.32,"h":105.52,"l":103.71,"c":105.17,"v":789600},{"d":"2025-06-06","o":106.21,"h":106.21,"l":105.12,"c":105.62,"v":394400},{"d":"2025-06-09","o":105.52,"h":106.23,"l":105.15,"c":105.22,"v":663900},{"d":"2025-06-10","o":106,"h":108.31,"l":105.62,"c":107.93,"v":837700},{"d":"2025-06-11","o":108.29,"h":109.4,"l":108.06,"c":108.95,"v":645900},{"d":"2025-06-12","o":108.97,"h":110.31,"l":108.54,"c":109.98,"v":587700},{"d":"2025-06-13","o":108.72,"h":110.11,"l":108.17,"c":108.57,"v":630700},{"d":"2025-06-16","o":110.4,"h":112,"l":109.81,"c":111.35,"v":640500},{"d":"2025-06-17","o":110.28,"h":111.33,"l":110.03,"c":110.04,"v":597300},{"d":"2025-06-18","o":109.43,"h":111.18,"l":109.13,"c":110.3,"v":947600},{"d":"2025-06-20","o":111.06,"h":111.61,"l":108.91,"c":109.2,"v":1773800},{"d":"2025-06-23","o":108.67,"h":110.61,"l":108.57,"c":110.44,"v":1486200},{"d":"2025-06-24","o":110.98,"h":112.11,"l":110.82,"c":111.93,"v":593300},{"d":"2025-06-25","o":113.2,"h":113.2,"l":110.5,"c":110.65,"v":762600},{"d":"2025-06-26","o":111.3,"h":111.79,"l":110.25,"c":111.13,"v":692600},{"d":"2025-06-27","o":112.64,"h":113.19,"l":111.88,"c":113.1,"v":705700},{"d":"2025-06-30","o":110.08,"h":112.2,"l":110.08,"c":111.9,"v":643200},{"d":"2025-07-01","o":111.55,"h":115.25,"l":111.55,"c":114.61,"v":672900},{"d":"2025-07-02","o":115.57,"h":118.34,"l":115.57,"c":118.34,"v":1155100},{"d":"2025-07-03","o":118.06,"h":118.1,"l":117.19,"c":117.74,"v":732400},{"d":"2025-07-07","o":116.24,"h":117.71,"l":115.24,"c":116.32,"v":936500},{"d":"2025-07-08","o":116.33,"h":116.79,"l":114.72,"c":115.62,"v":1257600},{"d":"2025-07-09","o":117.46,"h":117.84,"l":116.48,"c":117.17,"v":751300},{"d":"2025-07-10","o":117.4,"h":118.98,"l":117.17,"c":118,"v":544400},{"d":"2025-07-11","o":118.2,"h":118.63,"l":117.38,"c":117.66,"v":544500},{"d":"2025-07-14","o":116.73,"h":118.01,"l":115.89,"c":117.54,"v":730900},{"d":"2025-07-15","o":117.99,"h":118.43,"l":115.51,"c":115.64,"v":764700},{"d":"2025-07-16","o":114.92,"h":117.22,"l":114.68,"c":116.81,"v":946500},{"d":"2025-07-17","o":115.94,"h":116.99,"l":114.96,"c":116.78,"v":1393100},{"d":"2025-07-18","o":111.35,"h":113.7,"l":110.79,"c":112.08,"v":1595700},{"d":"2025-07-21","o":113.77,"h":114.54,"l":112.89,"c":113.16,"v":949000},{"d":"2025-07-22","o":114,"h":114.48,"l":113.34,"c":113.88,"v":711000},{"d":"2025-07-23","o":116.23,"h":117.89,"l":115.79,"c":117.14,"v":889700},{"d":"2025-07-24","o":116.82,"h":116.93,"l":115.44,"c":115.85,"v":842800},{"d":"2025-07-25","o":117,"h":117.44,"l":115.63,"c":117.35,"v":610600},{"d":"2025-07-28","o":116.69,"h":117.21,"l":115.97,"c":116.02,"v":714900},{"d":"2025-07-29","o":116.62,"h":116.62,"l":113.57,"c":114.01,"v":1067900},{"d":"2025-07-30","o":113.33,"h":113.33,"l":110.55,"c":110.92,"v":815500},{"d":"2025-07-31","o":110.65,"h":112.37,"l":110.51,"c":111.55,"v":649200},{"d":"2025-08-01","o":111.14,"h":111.32,"l":109.4,"c":110.31,"v":661300},{"d":"2025-08-04","o":110.94,"h":111.24,"l":110.54,"c":111.19,"v":437500},{"d":"2025-08-05","o":112.69,"h":112.81,"l":110.8,"c":112.35,"v":475400},{"d":"2025-08-06","o":112.72,"h":113.91,"l":112.52,"c":113.86,"v":436000},{"d":"2025-08-07","o":114.84,"h":115,"l":113.03,"c":113.13,"v":691900},{"d":"2025-08-08","o":113.84,"h":113.84,"l":111.93,"c":112.4,"v":648000},{"d":"2025-08-11","o":111.86,"h":112.6,"l":111.44,"c":111.78,"v":674900},{"d":"2025-08-12","o":112.86,"h":116.15,"l":112.27,"c":115.99,"v":564200},{"d":"2025-08-13","o":115.65,"h":118.9,"l":115.39,"c":118.81,"v":702000},{"d":"2025-08-14","o":117.16,"h":119.05,"l":116.63,"c":118.94,"v":554800},{"d":"2025-08-15","o":119.27,"h":119.53,"l":118.23,"c":118.36,"v":451000},{"d":"2025-08-18","o":118.61,"h":119.32,"l":118.26,"c":118.92,"v":645600},{"d":"2025-08-19","o":119.78,"h":120.3,"l":119,"c":119.84,"v":442300},{"d":"2025-08-20","o":119.05,"h":120.31,"l":118.79,"c":119.92,"v":429400},{"d":"2025-08-21","o":119.66,"h":120.35,"l":119.14,"c":120.08,"v":353600},{"d":"2025-08-22","o":121.01,"h":124.82,"l":120.82,"c":124.22,"v":433000},{"d":"2025-08-25","o":123.59,"h":124.75,"l":123.59,"c":124.22,"v":591000},{"d":"2025-08-26","o":124.17,"h":125.66,"l":124.09,"c":125.35,"v":746300},{"d":"2025-08-27","o":124.02,"h":125.13,"l":123.95,"c":124.01,"v":642700},{"d":"2025-08-28","o":125.48,"h":125.82,"l":123.64,"c":124.22,"v":350600},{"d":"2025-08-29","o":124.08,"h":124.73,"l":123.38,"c":124.07,"v":605600},{"d":"2025-09-02","o":122.31,"h":124.4,"l":122.02,"c":124.4,"v":698200},{"d":"2025-09-03","o":124.44,"h":126.1,"l":123.76,"c":124.47,"v":624600},{"d":"2025-09-04","o":124.67,"h":125.68,"l":124.17,"c":125.43,"v":795800},{"d":"2025-09-05","o":125.26,"h":126.02,"l":123.78,"c":124.69,"v":491400},{"d":"2025-09-08","o":125.33,"h":126.96,"l":124.62,"c":126.85,"v":424700},{"d":"2025-09-09","o":126.75,"h":127.17,"l":125.4,"c":125.8,"v":541700},{"d":"2025-09-10","o":125.78,"h":125.78,"l":124.26,"c":125.38,"v":512500},{"d":"2025-09-11","o":125.26,"h":127.89,"l":124.89,"c":127.65,"v":520200},{"d":"2025-09-12","o":126.85,"h":127.37,"l":125.97,"c":125.98,"v":369800},{"d":"2025-09-15","o":127.77,"h":127.77,"l":126.1,"c":126.52,"v":337800},{"d":"2025-09-16","o":125.79,"h":126.12,"l":124.26,"c":125.02,"v":543300},{"d":"2025-09-17","o":124.92,"h":127.32,"l":124.35,"c":124.93,"v":587000},{"d":"2025-09-18","o":124.81,"h":126.83,"l":124.26,"c":126.66,"v":433400},{"d":"2025-09-19","o":125.91,"h":126.4,"l":124.86,"c":125.82,"v":872100},{"d":"2025-09-22","o":126.39,"h":127,"l":125.16,"c":125.93,"v":611700},{"d":"2025-09-23","o":126.74,"h":127.76,"l":126.39,"c":126.78,"v":300400},{"d":"2025-09-24","o":125.55,"h":126.4,"l":124.5,"c":124.86,"v":778200},{"d":"2025-09-25","o":123.01,"h":123.62,"l":122.33,"c":123.2,"v":713300},{"d":"2025-09-26","o":123.88,"h":125.34,"l":123.73,"c":125.19,"v":387800},{"d":"2025-09-29","o":125.95,"h":126.04,"l":123.86,"c":124.69,"v":441800},{"d":"2025-09-30","o":124.43,"h":124.93,"l":122.46,"c":123.5,"v":639000},{"d":"2025-10-01","o":124.44,"h":125.1,"l":123.89,"c":124.22,"v":523300},{"d":"2025-10-02","o":125.35,"h":125.82,"l":124.08,"c":125.52,"v":557000},{"d":"2025-10-03","o":126.14,"h":128.03,"l":125.62,"c":128.01,"v":560900},{"d":"2025-10-06","o":128.99,"h":129.54,"l":127.15,"c":127.38,"v":478600},{"d":"2025-10-07","o":125.18,"h":125.52,"l":122,"c":122.34,"v":558600},{"d":"2025-10-08","o":122.81,"h":124.47,"l":122.12,"c":123.03,"v":532800},{"d":"2025-10-09","o":122.85,"h":122.91,"l":118.76,"c":119.05,"v":646100},{"d":"2025-10-10","o":118.71,"h":119.63,"l":115.42,"c":115.59,"v":951000},{"d":"2025-10-13","o":117.95,"h":118.33,"l":116.85,"c":116.93,"v":515100},{"d":"2025-10-14","o":115.23,"h":118.98,"l":115.23,"c":118.75,"v":761600},{"d":"2025-10-15","o":119.15,"h":121.5,"l":119.15,"c":120.9,"v":751300},{"d":"2025-10-16","o":121.25,"h":121.52,"l":119.81,"c":121.15,"v":1201200},{"d":"2025-10-17","o":117.89,"h":121.03,"l":115.01,"c":117.97,"v":1612800},{"d":"2025-10-20","o":117.97,"h":118.32,"l":116.52,"c":117.68,"v":953500},{"d":"2025-10-21","o":118.27,"h":119.07,"l":117.41,"c":118.19,"v":843000},{"d":"2025-10-22","o":118.64,"h":119.68,"l":115.39,"c":115.73,"v":945300},{"d":"2025-10-23","o":116.39,"h":116.7,"l":115.26,"c":115.66,"v":783300},{"d":"2025-10-24","o":117.19,"h":117.54,"l":115.53,"c":115.69,"v":715000},{"d":"2025-10-27","o":116.27,"h":117.19,"l":116,"c":116.05,"v":512800},{"d":"2025-10-28","o":116.42,"h":117.95,"l":116.35,"c":117.39,"v":403400},{"d":"2025-10-29","o":117.59,"h":118.76,"l":115.27,"c":116.2,"v":593800},{"d":"2025-10-30","o":115.9,"h":117.35,"l":114.5,"c":116.35,"v":940300},{"d":"2025-10-31","o":116.12,"h":117,"l":115,"c":116.8,"v":527900},{"d":"2025-11-03","o":117.5,"h":119.53,"l":117.12,"c":119.11,"v":761200},{"d":"2025-11-04","o":118.45,"h":120.1,"l":118.05,"c":119.71,"v":589400},{"d":"2025-11-05","o":119.9,"h":122.07,"l":119.75,"c":121.4,"v":521900},{"d":"2025-11-06","o":120.6,"h":121.18,"l":118.94,"c":119.91,"v":497700},{"d":"2025-11-07","o":120.23,"h":121.84,"l":119.53,"c":121.76,"v":491900},{"d":"2025-11-10","o":122.39,"h":123.23,"l":121.62,"c":122.32,"v":445500},{"d":"2025-11-11","o":123.17,"h":123.79,"l":122.59,"c":123.14,"v":414600},{"d":"2025-11-12","o":123.45,"h":125.3,"l":123.45,"c":124.51,"v":532000},{"d":"2025-11-13","o":124.52,"h":125.44,"l":122.14,"c":122.91,"v":480800},{"d":"2025-11-14","o":120.69,"h":121.54,"l":119.33,"c":120.76,"v":511000},{"d":"2025-11-17","o":119.8,"h":120.18,"l":116.71,"c":117.12,"v":454100},{"d":"2025-11-18","o":115.98,"h":118.51,"l":115.77,"c":117.35,"v":493900},{"d":"2025-11-19","o":117.67,"h":117.76,"l":116.15,"c":116.65,"v":508800},{"d":"2025-11-20","o":117.04,"h":117.25,"l":112.58,"c":112.69,"v":805000},{"d":"2025-11-21","o":112.83,"h":116.86,"l":112.49,"c":116.67,"v":662600},{"d":"2025-11-24","o":116.61,"h":116.94,"l":114.93,"c":115.03,"v":811100},{"d":"2025-11-25","o":116.06,"h":117.78,"l":115.91,"c":117.38,"v":729100},{"d":"2025-11-26","o":118.47,"h":119.74,"l":117.18,"c":118.26,"v":606200},{"d":"2025-11-28","o":118.88,"h":119.48,"l":117.5,"c":117.99,"v":419700},{"d":"2025-12-01","o":118.27,"h":118.71,"l":117.54,"c":118.58,"v":622800},{"d":"2025-12-02","o":118.93,"h":119,"l":116.55,"c":117.89,"v":468200},{"d":"2025-12-03","o":118.82,"h":121.45,"l":118.43,"c":119.78,"v":607500},{"d":"2025-12-04","o":119.86,"h":120.39,"l":117.87,"c":118.28,"v":416700},{"d":"2025-12-05","o":118.61,"h":119.46,"l":117.34,"c":117.44,"v":457700},{"d":"2025-12-08","o":119,"h":119.66,"l":117.21,"c":117.53,"v":587800},{"d":"2025-12-09","o":116.81,"h":117.87,"l":115.99,"c":116.09,"v":601800},{"d":"2025-12-10","o":116.92,"h":120.5,"l":116.6,"c":119.87,"v":652300},{"d":"2025-12-11","o":121.09,"h":122.23,"l":120.41,"c":121.53,"v":645600},{"d":"2025-12-12","o":122.06,"h":122.44,"l":120.67,"c":121.27,"v":413400},{"d":"2025-12-15","o":121.98,"h":122.17,"l":120.37,"c":121.32,"v":443000},{"d":"2025-12-16","o":122.9,"h":122.9,"l":119.65,"c":120.36,"v":583900},{"d":"2025-12-17","o":120.08,"h":120.5,"l":118.76,"c":119.61,"v":648500},{"d":"2025-12-18","o":121.83,"h":122.75,"l":120.1,"c":120.15,"v":538900},{"d":"2025-12-19","o":120.8,"h":121.42,"l":120.59,"c":121.07,"v":1198600},{"d":"2025-12-22","o":121.03,"h":121.8,"l":120.22,"c":120.44,"v":557400},{"d":"2025-12-23","o":120.73,"h":121.18,"l":119.83,"c":120.14,"v":385200},{"d":"2025-12-24","o":120.1,"h":120.32,"l":119.38,"c":119.87,"v":179500},{"d":"2025-12-26","o":120.24,"h":120.48,"l":119.73,"c":120.37,"v":179700},{"d":"2025-12-29","o":121.53,"h":121.53,"l":119.95,"c":120.23,"v":428500},{"d":"2025-12-30","o":120.48,"h":120.92,"l":120.04,"c":120.18,"v":281800},{"d":"2025-12-31","o":120.11,"h":120.25,"l":118.1,"c":118.7,"v":315500},{"d":"2026-01-02","o":121.21,"h":122.34,"l":119.83,"c":122.08,"v":540900},{"d":"2026-01-05","o":121.74,"h":124.15,"l":121.74,"c":123.37,"v":356400},{"d":"2026-01-06","o":122.98,"h":125.22,"l":122.36,"c":125.17,"v":448700},{"d":"2026-01-07","o":124.92,"h":125.52,"l":122.51,"c":123.25,"v":924500},{"d":"2026-01-08","o":122,"h":124.61,"l":121.59,"c":123.97,"v":807700},{"d":"2026-01-09","o":123.99,"h":125.15,"l":122.32,"c":125.08,"v":599400},{"d":"2026-01-12","o":125.08,"h":127.27,"l":124.5,"c":126.95,"v":619200},{"d":"2026-01-13","o":127.72,"h":129.54,"l":127.2,"c":128.17,"v":764400},{"d":"2026-01-14","o":128.85,"h":129.51,"l":127.92,"c":128.45,"v":759700},{"d":"2026-01-15","o":129.12,"h":129.75,"l":127.75,"c":129.58,"v":669800},{"d":"2026-01-16","o":130.07,"h":130.14,"l":125.67,"c":126.38,"v":720000},{"d":"2026-01-20","o":124.27,"h":125.2,"l":122.59,"c":123.13,"v":728800},{"d":"2026-01-21","o":125.35,"h":127.81,"l":125.35,"c":126.98,"v":714800},{"d":"2026-01-22","o":128.35,"h":128.49,"l":125.34,"c":125.75,"v":658600},{"d":"2026-01-23","o":128.57,"h":128.57,"l":125.81,"c":126.94,"v":730600},{"d":"2026-01-26","o":127,"h":127.33,"l":125.71,"c":127.14,"v":568400},{"d":"2026-01-27","o":128.19,"h":129.19,"l":127.85,"c":128.14,"v":669600},{"d":"2026-01-28","o":127.76,"h":128.24,"l":126.24,"c":126.25,"v":546700},{"d":"2026-01-29","o":128.04,"h":128.68,"l":125.86,"c":126.43,"v":1580200},{"d":"2026-01-30","o":120.98,"h":122.7,"l":119.33,"c":121.24,"v":1506200},{"d":"2026-02-02","o":119.17,"h":121.34,"l":118.89,"c":120.49,"v":1164400},{"d":"2026-02-03","o":120.73,"h":122.85,"l":120.2,"c":122.33,"v":668400},{"d":"2026-02-04","o":123.93,"h":126.76,"l":123.71,"c":126.61,"v":1023600},{"d":"2026-02-05","o":124.98,"h":125.91,"l":124,"c":124.32,"v":768600},{"d":"2026-02-06","o":125.36,"h":126.79,"l":124.66,"c":125.79,"v":676300},{"d":"2026-02-09","o":125.74,"h":126.98,"l":123.36,"c":123.58,"v":781300},{"d":"2026-02-10","o":125.1,"h":126.48,"l":125.1,"c":125.82,"v":761300},{"d":"2026-02-11","o":126.72,"h":128.37,"l":125.9,"c":126.51,"v":536000},{"d":"2026-02-12","o":126.83,"h":128.34,"l":124.14,"c":125.17,"v":603200},{"d":"2026-02-13","o":125.05,"h":126.37,"l":124.84,"c":124.98,"v":589100},{"d":"2026-02-17","o":125.4,"h":126.14,"l":123.27,"c":125.43,"v":577200},{"d":"2026-02-18","o":125.72,"h":125.72,"l":124.25,"c":125.15,"v":596900},{"d":"2026-02-19","o":123.9,"h":125.01,"l":123.1,"c":123.15,"v":840700},{"d":"2026-02-20","o":123.36,"h":124.81,"l":122.38,"c":123.07,"v":1150900},{"d":"2026-02-23","o":122.71,"h":122.87,"l":120.33,"c":121.75,"v":518300},{"d":"2026-02-24","o":122.03,"h":124.4,"l":121.5,"c":123.43,"v":631500},{"d":"2026-02-25","o":124.12,"h":124.12,"l":120.52,"c":120.77,"v":672600},{"d":"2026-02-26","o":121.37,"h":121.98,"l":119.62,"c":120.76,"v":570500},{"d":"2026-02-27","o":119.93,"h":120.79,"l":117.95,"c":118.52,"v":567700},{"d":"2026-03-02","o":116.15,"h":117.35,"l":114.81,"c":116.98,"v":723100},{"d":"2026-03-03","o":111.12,"h":113.09,"l":109.27,"c":113.07,"v":971600},{"d":"2026-03-04","o":113.07,"h":113.72,"l":110.97,"c":112.13,"v":904100},{"d":"2026-03-05","o":110.91,"h":111.84,"l":109.7,"c":110.43,"v":765700},{"d":"2026-03-06","o":109.15,"h":111.16,"l":107.88,"c":111,"v":673700},{"d":"2026-03-09","o":108.79,"h":110.1,"l":106.95,"c":109.45,"v":832800},{"d":"2026-03-10","o":110.98,"h":111.04,"l":107.68,"c":107.86,"v":796600},{"d":"2026-03-11","o":107.97,"h":109.43,"l":107.41,"c":107.63,"v":812800},{"d":"2026-03-12","o":105.25,"h":105.67,"l":103.38,"c":103.72,"v":814000},{"d":"2026-03-13","o":104.13,"h":104.42,"l":102.48,"c":102.91,"v":629800},{"d":"2026-03-16","o":103.58,"h":104.29,"l":103.04,"c":103.78,"v":772800},{"d":"2026-03-17","o":105.52,"h":105.67,"l":103.8,"c":104.2,"v":935500},{"d":"2026-03-18","o":103.03,"h":104.06,"l":101.92,"c":102.08,"v":566700},{"d":"2026-03-19","o":100.5,"h":102.43,"l":100,"c":101.74,"v":981800},{"d":"2026-03-20","o":100.62,"h":101,"l":99.16,"c":100.34,"v":3164200},{"d":"2026-03-23","o":102.98,"h":105.06,"l":102.45,"c":104.36,"v":955800},{"d":"2026-03-24","o":103.28,"h":105.69,"l":103.19,"c":105.01,"v":685900},{"d":"2026-03-25","o":106.4,"h":106.6,"l":104.43,"c":105.11,"v":611300},{"d":"2026-03-26","o":104.06,"h":105.92,"l":103.83,"c":105.11,"v":649000},{"d":"2026-03-27","o":104.17,"h":104.93,"l":102.42,"c":102.53,"v":617700},{"d":"2026-03-30","o":103.43,"h":103.45,"l":100.43,"c":100.97,"v":669100},{"d":"2026-03-31","o":103.1,"h":105.82,"l":102.49,"c":105.16,"v":506141},{"d":"2026-04-01","o":106.52,"h":107.86,"l":105.49,"c":107.1,"v":700396},{"d":"2026-04-02","o":105.22,"h":106.36,"l":103.57,"c":105.29,"v":396848},{"d":"2026-04-06","o":104.73,"h":105.28,"l":104.32,"c":105.24,"v":277674},{"d":"2026-04-07","o":104.33,"h":105.25,"l":103.47,"c":104.13,"v":601880},{"d":"2026-04-08","o":113.11,"h":113.11,"l":110.37,"c":110.51,"v":981352},{"d":"2026-04-09","o":110.32,"h":110.9,"l":109.31,"c":109.98,"v":854219},{"d":"2026-04-10","o":111.31,"h":111.57,"l":109.7,"c":110.14,"v":362226},{"d":"2026-04-13","o":109.13,"h":110.46,"l":108.15,"c":110.38,"v":505983},{"d":"2026-04-14","o":110.61,"h":111.76,"l":110.39,"c":110.48,"v":552904},{"d":"2026-04-15","o":109.97,"h":110.2,"l":108.5,"c":109.16,"v":934644},{"d":"2026-04-16","o":110.64,"h":111.85,"l":109.71,"c":111.33,"v":1175539},{"d":"2026-04-17","o":125.15,"h":126.06,"l":118.68,"c":118.92,"v":2657220},{"d":"2026-04-20","o":119.61,"h":121.78,"l":119.13,"c":121.36,"v":981666},{"d":"2026-04-21","o":121.47,"h":123.01,"l":117.54,"c":117.69,"v":803979},{"d":"2026-04-22","o":118.7,"h":118.53,"l":115.92,"c":116.17,"v":722736},{"d":"2026-04-23","o":116.07,"h":117.56,"l":114.63,"c":116.31,"v":806635},{"d":"2026-04-24","o":116.53,"h":118.91,"l":116.13,"c":117.81,"v":506605},{"d":"2026-04-27","o":117.73,"h":118.98,"l":115.56,"c":115.98,"v":767990},{"d":"2026-04-28","o":116.32,"h":116.39,"l":113.87,"c":114.88,"v":532521},{"d":"2026-04-29","o":114.08,"h":114.54,"l":112.97,"c":113.31,"v":661502},{"d":"2026-04-30","o":114.16,"h":116.91,"l":114.51,"c":115.93,"v":559429},{"d":"2026-05-01","o":116.14,"h":116.57,"l":114.79,"c":116.17,"v":446464},{"d":"2026-05-04","o":115.67,"h":116.71,"l":114.1,"c":114.67,"v":509633},{"d":"2026-05-05","o":115.42,"h":118.6,"l":114.14,"c":117.44,"v":544034},{"d":"2026-05-06","o":121.02,"h":122.8,"l":121.24,"c":121.25,"v":705024},{"d":"2026-05-07","o":122.33,"h":122.8,"l":120.56,"c":121.01,"v":579689},{"d":"2026-05-08","o":121.7,"h":122.14,"l":120.25,"c":121.62,"v":362183},{"d":"2026-05-11","o":121.65,"h":121.8,"l":119.27,"c":120.53,"v":511360},{"d":"2026-05-12","o":120.33,"h":120.48,"l":117.69,"c":119.41,"v":483190},{"d":"2026-05-13","o":119.41,"h":122.65,"l":119.41,"c":121.38,"v":578726},{"d":"2026-05-14","o":122.25,"h":123.11,"l":120.6,"c":120.64,"v":457178},{"d":"2026-05-15","o":117.8,"h":117.88,"l":114.38,"c":114.85,"v":965017},{"d":"2026-05-18","o":115.27,"h":116.62,"l":114.11,"c":115.82,"v":771844},{"d":"2026-05-19","o":114.27,"h":116.24,"l":113.18,"c":115.55,"v":1095848}]