[{"d":"1998-05-01","o":12.38,"h":13.56,"l":11.75,"c":13.31,"v":23597300},{"d":"1998-05-04","o":13.44,"h":14,"l":13.38,"c":13.75,"v":3529400},{"d":"1998-05-05","o":13.75,"h":13.88,"l":13,"c":13.25,"v":3056300},{"d":"1998-05-06","o":13.25,"h":13.25,"l":11.88,"c":12.62,"v":3109900},{"d":"1998-05-07","o":12.62,"h":12.75,"l":12.25,"c":12.31,"v":1304100},{"d":"1998-05-08","o":12.31,"h":12.75,"l":12.31,"c":12.56,"v":1326400},{"d":"1998-05-11","o":12.5,"h":12.88,"l":12.5,"c":12.69,"v":889600},{"d":"1998-05-12","o":12.69,"h":12.75,"l":12.31,"c":12.38,"v":1467700},{"d":"1998-05-13","o":12.25,"h":12.38,"l":11.5,"c":11.69,"v":1448900},{"d":"1998-05-14","o":11.62,"h":11.75,"l":11.38,"c":11.38,"v":1189000},{"d":"1998-05-15","o":11.06,"h":11.25,"l":10.75,"c":10.94,"v":2314800},{"d":"1998-05-18","o":10.69,"h":10.88,"l":10.44,"c":10.69,"v":1836500},{"d":"1998-05-19","o":10.81,"h":11.06,"l":10.75,"c":10.94,"v":1390700},{"d":"1998-05-20","o":10.94,"h":11.06,"l":10.44,"c":10.44,"v":1014500},{"d":"1998-05-21","o":10.5,"h":10.62,"l":10,"c":10.25,"v":1641100},{"d":"1998-05-22","o":10.12,"h":10.38,"l":10,"c":10.06,"v":329100},{"d":"1998-05-26","o":10,"h":10.25,"l":9.88,"c":9.88,"v":833800},{"d":"1998-05-27","o":9.75,"h":9.88,"l":9,"c":9.88,"v":1574900},{"d":"1998-05-28","o":9.81,"h":10.5,"l":9.69,"c":10.19,"v":1727500},{"d":"1998-05-29","o":10.19,"h":10.38,"l":10.12,"c":10.38,"v":748000},{"d":"1998-06-01","o":10.19,"h":10.38,"l":10.12,"c":10.25,"v":1764200},{"d":"1998-06-02","o":10.19,"h":10.38,"l":9.75,"c":9.75,"v":434800},{"d":"1998-06-03","o":9.88,"h":9.88,"l":7,"c":8.31,"v":2611000},{"d":"1998-06-04","o":9.12,"h":9.38,"l":8.75,"c":9.06,"v":3581200},{"d":"1998-06-05","o":9.12,"h":9.12,"l":8.12,"c":8.38,"v":1799000},{"d":"1998-06-08","o":8.38,"h":9.38,"l":8.25,"c":9.25,"v":663000},{"d":"1998-06-09","o":9.38,"h":9.38,"l":8.88,"c":9.38,"v":471800},{"d":"1998-06-10","o":9,"h":9.38,"l":8.88,"c":9.12,"v":773900},{"d":"1998-06-11","o":9,"h":9.12,"l":9,"c":9.03,"v":386700},{"d":"1998-06-12","o":9,"h":9.06,"l":8.12,"c":8.81,"v":325300},{"d":"1998-06-15","o":8.75,"h":8.75,"l":7.88,"c":8.06,"v":351300},{"d":"1998-06-16","o":8,"h":9,"l":7.88,"c":8.94,"v":1724100},{"d":"1998-06-17","o":9,"h":9,"l":8.12,"c":8.38,"v":301300},{"d":"1998-06-18","o":8.06,"h":8.25,"l":7.75,"c":7.88,"v":805500},{"d":"1998-06-19","o":8,"h":8.38,"l":7.88,"c":8.12,"v":483500},{"d":"1998-06-22","o":8.06,"h":8.5,"l":8,"c":8.38,"v":106900},{"d":"1998-06-23","o":8.5,"h":8.56,"l":8.12,"c":8.25,"v":398900},{"d":"1998-06-24","o":8.44,"h":9.69,"l":8.38,"c":9.5,"v":1127700},{"d":"1998-06-25","o":9.62,"h":9.88,"l":9.38,"c":9.62,"v":435300},{"d":"1998-06-26","o":9.5,"h":9.62,"l":9.38,"c":9.44,"v":62600},{"d":"1998-06-29","o":9.5,"h":9.75,"l":9.5,"c":9.59,"v":369900},{"d":"1998-06-30","o":9.62,"h":9.75,"l":9.19,"c":9.34,"v":638400},{"d":"1998-07-01","o":9.25,"h":9.38,"l":7.88,"c":8.34,"v":1163200},{"d":"1998-07-02","o":8.25,"h":8.31,"l":7,"c":7.44,"v":5764500},{"d":"1998-07-06","o":7.75,"h":7.88,"l":7.5,"c":7.81,"v":225300},{"d":"1998-07-07","o":7.81,"h":8,"l":7.75,"c":7.88,"v":407800},{"d":"1998-07-08","o":7.94,"h":8.25,"l":7.81,"c":8.25,"v":942900},{"d":"1998-07-09","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":445300},{"d":"1998-07-10","o":8.25,"h":8.44,"l":8.06,"c":8.12,"v":531400},{"d":"1998-07-13","o":8.12,"h":8.38,"l":8.06,"c":8.12,"v":417800},{"d":"1998-07-14","o":8.12,"h":8.44,"l":8,"c":8.19,"v":498200},{"d":"1998-07-15","o":8.44,"h":8.5,"l":8.25,"c":8.38,"v":192700},{"d":"1998-07-16","o":8.44,"h":9.19,"l":8.38,"c":9.14,"v":1440000},{"d":"1998-07-17","o":9.16,"h":9.19,"l":8.88,"c":9.12,"v":229600},{"d":"1998-07-20","o":9.12,"h":9.25,"l":9,"c":9.06,"v":257500},{"d":"1998-07-21","o":9.25,"h":9.75,"l":9.19,"c":9.62,"v":632600},{"d":"1998-07-22","o":9.5,"h":9.75,"l":9.19,"c":9.19,"v":467000},{"d":"1998-07-23","o":9.5,"h":9.75,"l":8.38,"c":8.38,"v":1496000},{"d":"1998-07-24","o":8.5,"h":9,"l":7.94,"c":8,"v":653300},{"d":"1998-07-27","o":8,"h":8.12,"l":7.88,"c":7.88,"v":695100},{"d":"1998-07-28","o":7.88,"h":8,"l":7.44,"c":7.56,"v":770800},{"d":"1998-07-29","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":481300},{"d":"1998-07-30","o":7.56,"h":7.62,"l":7.5,"c":7.5,"v":323100},{"d":"1998-07-31","o":7.62,"h":7.62,"l":7.38,"c":7.41,"v":584600},{"d":"1998-08-03","o":7.38,"h":7.5,"l":7,"c":7.06,"v":346400},{"d":"1998-08-04","o":7,"h":7.12,"l":6.62,"c":6.88,"v":421500},{"d":"1998-08-05","o":6.88,"h":7,"l":6.75,"c":6.75,"v":480500},{"d":"1998-08-06","o":6.75,"h":7.12,"l":6.62,"c":7.12,"v":1024600},{"d":"1998-08-07","o":7.12,"h":7.69,"l":7,"c":7,"v":632800},{"d":"1998-08-10","o":6.75,"h":7,"l":6.5,"c":6.88,"v":268300},{"d":"1998-08-11","o":6.75,"h":6.81,"l":6.44,"c":6.5,"v":208500},{"d":"1998-08-12","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":449200},{"d":"1998-08-13","o":6.69,"h":6.69,"l":6.25,"c":6.62,"v":974900},{"d":"1998-08-14","o":6.38,"h":6.88,"l":6.38,"c":6.56,"v":495200},{"d":"1998-08-17","o":6.56,"h":6.75,"l":6.25,"c":6.5,"v":143600},{"d":"1998-08-18","o":6.5,"h":7,"l":6.5,"c":7,"v":379800},{"d":"1998-08-19","o":7.12,"h":7.25,"l":6.88,"c":7,"v":451700},{"d":"1998-08-20","o":7.12,"h":7.12,"l":6.94,"c":6.94,"v":140300},{"d":"1998-08-21","o":7,"h":7,"l":6.62,"c":6.81,"v":144500},{"d":"1998-08-24","o":6.81,"h":6.81,"l":5.5,"c":5.88,"v":567000},{"d":"1998-08-25","o":6.12,"h":6.12,"l":5.5,"c":5.94,"v":2366300},{"d":"1998-08-26","o":6,"h":6,"l":5.25,"c":5.69,"v":412500},{"d":"1998-08-27","o":5.62,"h":5.69,"l":4.38,"c":4.44,"v":1165400},{"d":"1998-08-28","o":4.62,"h":4.75,"l":4.25,"c":4.31,"v":733000},{"d":"1998-08-31","o":4.62,"h":4.69,"l":4.19,"c":4.62,"v":1141600},{"d":"1998-09-01","o":4.56,"h":4.75,"l":4.5,"c":4.62,"v":952900},{"d":"1998-09-02","o":4.75,"h":4.81,"l":3.56,"c":3.94,"v":1330600},{"d":"1998-09-03","o":3.75,"h":3.88,"l":3.25,"c":3.69,"v":439000},{"d":"1998-09-04","o":3.75,"h":4.25,"l":3.25,"c":4.06,"v":152000},{"d":"1998-09-08","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":357300},{"d":"1998-09-09","o":4.62,"h":4.75,"l":4.5,"c":4.59,"v":924000},{"d":"1998-09-10","o":4.75,"h":4.75,"l":4.31,"c":4.62,"v":387200},{"d":"1998-09-11","o":4.94,"h":5.12,"l":4.62,"c":5,"v":566100},{"d":"1998-09-14","o":5.12,"h":5.44,"l":5,"c":5.44,"v":976000},{"d":"1998-09-15","o":5.38,"h":5.94,"l":5.25,"c":5.94,"v":503100},{"d":"1998-09-16","o":6,"h":6.31,"l":5.81,"c":5.88,"v":556200},{"d":"1998-09-17","o":5.81,"h":5.88,"l":5.06,"c":5.69,"v":122800},{"d":"1998-09-18","o":6,"h":6.12,"l":5.5,"c":5.81,"v":211600},{"d":"1998-09-21","o":5.62,"h":5.75,"l":5.38,"c":5.5,"v":357900},{"d":"1998-09-22","o":5.56,"h":5.69,"l":5.44,"c":5.5,"v":520100},{"d":"1998-09-23","o":5.44,"h":5.56,"l":5.31,"c":5.44,"v":284600},{"d":"1998-09-24","o":5.31,"h":5.5,"l":4.31,"c":4.44,"v":686100},{"d":"1998-09-25","o":4.38,"h":4.81,"l":4.38,"c":4.75,"v":243300},{"d":"1998-09-28","o":4.88,"h":5.12,"l":4.44,"c":4.56,"v":222500},{"d":"1998-09-29","o":4.56,"h":4.88,"l":4.5,"c":4.56,"v":361500},{"d":"1998-09-30","o":4.75,"h":5,"l":4.5,"c":4.88,"v":731500},{"d":"1998-10-01","o":4.75,"h":4.88,"l":4.5,"c":4.56,"v":474800},{"d":"1998-10-02","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":272100},{"d":"1998-10-05","o":4.69,"h":4.75,"l":4.38,"c":4.5,"v":303300},{"d":"1998-10-06","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":317100},{"d":"1998-10-07","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":325000},{"d":"1998-10-08","o":4.22,"h":4.25,"l":3.31,"c":3.75,"v":364700},{"d":"1998-10-09","o":3.88,"h":4.12,"l":3.75,"c":4,"v":735300},{"d":"1998-10-12","o":4.25,"h":4.31,"l":3.94,"c":4.06,"v":113700},{"d":"1998-10-13","o":4.12,"h":4.12,"l":3.75,"c":3.94,"v":159800},{"d":"1998-10-14","o":4,"h":4,"l":3.75,"c":3.88,"v":127300},{"d":"1998-10-15","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":346600},{"d":"1998-10-16","o":3.81,"h":4,"l":3,"c":3.25,"v":1903100},{"d":"1998-10-19","o":3.5,"h":3.5,"l":3.12,"c":3.19,"v":650000},{"d":"1998-10-20","o":3.25,"h":3.47,"l":3.06,"c":3.12,"v":1078700},{"d":"1998-10-21","o":3.38,"h":3.38,"l":3,"c":3.25,"v":1490600},{"d":"1998-10-22","o":3.34,"h":4.69,"l":3.31,"c":4.53,"v":923900},{"d":"1998-10-23","o":4.88,"h":5.25,"l":4.69,"c":4.88,"v":1459500},{"d":"1998-10-26","o":4.88,"h":5.22,"l":4.75,"c":5,"v":1075200},{"d":"1998-10-27","o":5.03,"h":5.12,"l":4.5,"c":4.75,"v":2410200},{"d":"1998-10-28","o":4.69,"h":4.75,"l":4.38,"c":4.5,"v":2583700},{"d":"1998-10-29","o":4.5,"h":4.75,"l":4.5,"c":4.69,"v":386000},{"d":"1998-10-30","o":4.88,"h":5.12,"l":4.69,"c":4.88,"v":599500},{"d":"1998-11-02","o":5.94,"h":5.94,"l":5.44,"c":5.62,"v":1893200},{"d":"1998-11-03","o":5.69,"h":5.75,"l":5.28,"c":5.5,"v":891900},{"d":"1998-11-04","o":5.72,"h":5.75,"l":5.41,"c":5.44,"v":1411700},{"d":"1998-11-05","o":5.53,"h":5.53,"l":5.28,"c":5.48,"v":686500},{"d":"1998-11-06","o":5.53,"h":5.53,"l":5.44,"c":5.5,"v":557500},{"d":"1998-11-09","o":6.06,"h":6.25,"l":5.5,"c":5.66,"v":3056900},{"d":"1998-11-10","o":5.81,"h":6.5,"l":5.75,"c":6.44,"v":1607200},{"d":"1998-11-11","o":7.06,"h":7.12,"l":6.75,"c":6.78,"v":3591600},{"d":"1998-11-12","o":7.06,"h":7.12,"l":6.56,"c":6.69,"v":1530100},{"d":"1998-11-13","o":6.69,"h":6.88,"l":6.66,"c":6.69,"v":572900},{"d":"1998-11-16","o":7.06,"h":7.12,"l":6.75,"c":6.88,"v":526000},{"d":"1998-11-17","o":6.88,"h":6.94,"l":6.5,"c":6.72,"v":711100},{"d":"1998-11-18","o":6.88,"h":6.88,"l":6.5,"c":6.75,"v":400700},{"d":"1998-11-19","o":6.88,"h":6.88,"l":6.69,"c":6.75,"v":388200},{"d":"1998-11-20","o":6.78,"h":6.81,"l":6.28,"c":6.38,"v":620200},{"d":"1998-11-23","o":6.41,"h":6.44,"l":5.75,"c":6,"v":849100},{"d":"1998-11-24","o":5.88,"h":5.88,"l":5.44,"c":5.56,"v":1146800},{"d":"1998-11-25","o":5.72,"h":6.06,"l":5.69,"c":5.88,"v":777700},{"d":"1998-11-27","o":6.06,"h":6.5,"l":6.06,"c":6.44,"v":356900},{"d":"1998-11-30","o":6.44,"h":6.5,"l":6,"c":6.31,"v":570400},{"d":"1998-12-01","o":6.12,"h":6.25,"l":5.97,"c":6.12,"v":418400},{"d":"1998-12-02","o":6.03,"h":6.38,"l":6,"c":6.25,"v":376900},{"d":"1998-12-03","o":6.19,"h":6.97,"l":6.16,"c":6.88,"v":1178100},{"d":"1998-12-04","o":6.94,"h":7.12,"l":6.88,"c":6.97,"v":871500},{"d":"1998-12-07","o":7.06,"h":8.25,"l":7.03,"c":8.06,"v":2700700},{"d":"1998-12-08","o":8.03,"h":8.28,"l":7.62,"c":8.25,"v":2313600},{"d":"1998-12-09","o":8.38,"h":8.44,"l":7.75,"c":7.75,"v":1764600},{"d":"1998-12-10","o":8.06,"h":8.25,"l":7.75,"c":7.81,"v":1389100},{"d":"1998-12-11","o":7.81,"h":8,"l":7.44,"c":7.88,"v":565300},{"d":"1998-12-14","o":8,"h":8.12,"l":7.81,"c":7.81,"v":550200},{"d":"1998-12-15","o":8,"h":8.06,"l":7.56,"c":8,"v":696900},{"d":"1998-12-16","o":7.81,"h":8,"l":7.5,"c":7.62,"v":470900},{"d":"1998-12-17","o":7.69,"h":8.06,"l":7.69,"c":7.94,"v":611300},{"d":"1998-12-18","o":8.06,"h":8.06,"l":7.69,"c":7.75,"v":563200},{"d":"1998-12-21","o":7.88,"h":7.94,"l":7.62,"c":7.75,"v":554600},{"d":"1998-12-22","o":7.81,"h":8.38,"l":7.44,"c":8.38,"v":1746100},{"d":"1998-12-23","o":8.56,"h":9.5,"l":8.56,"c":9.12,"v":3187500},{"d":"1998-12-24","o":9.25,"h":9.69,"l":9.12,"c":9.62,"v":1564400},{"d":"1998-12-28","o":9.97,"h":10.38,"l":9.88,"c":10.06,"v":2124600},{"d":"1998-12-29","o":10.31,"h":10.31,"l":9.56,"c":9.62,"v":1583200},{"d":"1998-12-30","o":9.78,"h":9.81,"l":9.25,"c":9.53,"v":768100},{"d":"1998-12-31","o":9.5,"h":10.88,"l":9.5,"c":10.81,"v":1132700},{"d":"1999-01-04","o":10.88,"h":10.94,"l":9.88,"c":9.94,"v":1185600},{"d":"1999-01-05","o":10.06,"h":10.12,"l":9.56,"c":9.88,"v":681800},{"d":"1999-01-06","o":9.94,"h":10.56,"l":9.75,"c":9.88,"v":1635900},{"d":"1999-01-07","o":9.88,"h":10.38,"l":9.38,"c":10.25,"v":2306200},{"d":"1999-01-08","o":10.38,"h":10.75,"l":9.88,"c":10.44,"v":1495700},{"d":"1999-01-11","o":10.5,"h":11,"l":10.12,"c":10.75,"v":1418500},{"d":"1999-01-12","o":10.81,"h":11.44,"l":10.5,"c":11.25,"v":2155100},{"d":"1999-01-13","o":10.75,"h":11.94,"l":9.75,"c":11.44,"v":2457200},{"d":"1999-01-14","o":11.56,"h":11.75,"l":10.75,"c":10.75,"v":1346700},{"d":"1999-01-15","o":10.94,"h":11.25,"l":10.75,"c":10.75,"v":1058600},{"d":"1999-01-19","o":11.06,"h":11.12,"l":10.25,"c":10.44,"v":605100},{"d":"1999-01-20","o":10.62,"h":11.94,"l":10.5,"c":11.19,"v":1891300},{"d":"1999-01-21","o":11,"h":11.38,"l":10.38,"c":10.62,"v":1237000},{"d":"1999-01-22","o":10.25,"h":11.25,"l":10.06,"c":11.09,"v":1243200},{"d":"1999-01-25","o":11.06,"h":11.12,"l":10.81,"c":11.06,"v":737900},{"d":"1999-01-26","o":11.06,"h":11.12,"l":10.69,"c":10.84,"v":430100},{"d":"1999-01-27","o":10.94,"h":11.06,"l":10.75,"c":10.75,"v":1262000},{"d":"1999-01-28","o":10.88,"h":10.94,"l":10.25,"c":10.44,"v":757900},{"d":"1999-01-29","o":10.69,"h":11.69,"l":10.62,"c":11.56,"v":1863000},{"d":"1999-02-01","o":11.5,"h":12.56,"l":11.5,"c":12.03,"v":2198600},{"d":"1999-02-02","o":12.06,"h":12.06,"l":10.94,"c":11.22,"v":1058000},{"d":"1999-02-03","o":11.38,"h":11.69,"l":10.94,"c":11.38,"v":1555900},{"d":"1999-02-04","o":11.62,"h":11.75,"l":10.12,"c":10.38,"v":1487300},{"d":"1999-02-05","o":10.56,"h":10.56,"l":9.38,"c":9.5,"v":1900100},{"d":"1999-02-08","o":10.38,"h":10.5,"l":10,"c":10.19,"v":1367100},{"d":"1999-02-09","o":10.31,"h":10.38,"l":9.25,"c":9.31,"v":1598000},{"d":"1999-02-10","o":9.25,"h":9.38,"l":8.81,"c":9,"v":1494800},{"d":"1999-02-11","o":10.31,"h":11.38,"l":10.12,"c":11.25,"v":4181500},{"d":"1999-02-12","o":10.88,"h":10.94,"l":9.81,"c":10.38,"v":1827800},{"d":"1999-02-16","o":10.69,"h":10.94,"l":10.12,"c":10.25,"v":608600},{"d":"1999-02-17","o":9.97,"h":10.59,"l":9.75,"c":10.19,"v":601800},{"d":"1999-02-18","o":10.5,"h":10.5,"l":10.19,"c":10.31,"v":886000},{"d":"1999-02-19","o":10.25,"h":10.38,"l":9.94,"c":10,"v":603500},{"d":"1999-02-22","o":10.25,"h":10.94,"l":10.12,"c":10.62,"v":911600},{"d":"1999-02-23","o":11,"h":11.62,"l":10.94,"c":11.61,"v":3381300},{"d":"1999-02-24","o":11.56,"h":11.62,"l":11.06,"c":11.38,"v":953700},{"d":"1999-02-25","o":11.38,"h":11.38,"l":10.62,"c":11.06,"v":579100},{"d":"1999-02-26","o":11,"h":11.06,"l":10.38,"c":10.5,"v":766000},{"d":"1999-03-01","o":10.62,"h":10.75,"l":10.12,"c":10.44,"v":748400},{"d":"1999-03-02","o":10.44,"h":10.62,"l":10.38,"c":10.38,"v":787900},{"d":"1999-03-03","o":10.31,"h":10.62,"l":10.12,"c":10.19,"v":326900},{"d":"1999-03-04","o":10.31,"h":10.56,"l":10.06,"c":10.25,"v":753800},{"d":"1999-03-05","o":10.38,"h":10.62,"l":10.31,"c":10.5,"v":788500},{"d":"1999-03-08","o":10.38,"h":10.56,"l":10.19,"c":10.5,"v":573300},{"d":"1999-03-09","o":10.44,"h":10.62,"l":9.88,"c":9.94,"v":856100},{"d":"1999-03-10","o":10,"h":10.06,"l":9.5,"c":9.75,"v":590100},{"d":"1999-03-11","o":9.69,"h":9.94,"l":9.5,"c":9.5,"v":642700},{"d":"1999-03-12","o":9.56,"h":9.62,"l":8.38,"c":8.75,"v":2322600},{"d":"1999-03-15","o":8.94,"h":9,"l":8.81,"c":8.88,"v":722800},{"d":"1999-03-16","o":9.12,"h":9.12,"l":8.81,"c":9,"v":801400},{"d":"1999-03-17","o":9,"h":9,"l":8.81,"c":8.97,"v":264100},{"d":"1999-03-18","o":8.81,"h":9.12,"l":8.56,"c":8.69,"v":412300},{"d":"1999-03-19","o":8.81,"h":9.12,"l":8.5,"c":8.5,"v":615400},{"d":"1999-03-22","o":8.62,"h":8.62,"l":7.88,"c":8.06,"v":626100},{"d":"1999-03-23","o":7.94,"h":8.06,"l":7.19,"c":7.38,"v":1241300},{"d":"1999-03-24","o":7.38,"h":7.69,"l":7.31,"c":7.53,"v":382700},{"d":"1999-03-25","o":7.78,"h":7.88,"l":7.62,"c":7.62,"v":903900},{"d":"1999-03-26","o":7.75,"h":7.75,"l":7.31,"c":7.31,"v":517600},{"d":"1999-03-29","o":7.38,"h":7.97,"l":7.31,"c":7.97,"v":332100},{"d":"1999-03-30","o":7.94,"h":8.12,"l":7.62,"c":7.88,"v":835600},{"d":"1999-03-31","o":8.19,"h":8.25,"l":7.5,"c":7.88,"v":2201400},{"d":"1999-04-01","o":8,"h":8.19,"l":7.88,"c":8.12,"v":513200},{"d":"1999-04-05","o":8.38,"h":8.38,"l":8.03,"c":8.12,"v":277200},{"d":"1999-04-06","o":8,"h":8.06,"l":7.69,"c":7.94,"v":369800},{"d":"1999-04-07","o":7.97,"h":8.06,"l":7.88,"c":7.94,"v":208500},{"d":"1999-04-08","o":8,"h":8,"l":7.5,"c":7.75,"v":456100},{"d":"1999-04-09","o":7.88,"h":8.31,"l":7.75,"c":8,"v":1241100},{"d":"1999-04-12","o":7.94,"h":8,"l":7.81,"c":7.97,"v":349900},{"d":"1999-04-13","o":8,"h":8.12,"l":7.88,"c":8.06,"v":450700},{"d":"1999-04-14","o":8.06,"h":8.12,"l":7.62,"c":7.88,"v":377500},{"d":"1999-04-15","o":8,"h":8,"l":7.5,"c":8,"v":346800},{"d":"1999-04-16","o":7.97,"h":8.47,"l":7.62,"c":8.44,"v":1043300},{"d":"1999-04-19","o":8.5,"h":9.25,"l":8,"c":8,"v":1161200},{"d":"1999-04-20","o":8.31,"h":8.88,"l":8.19,"c":8.56,"v":653400},{"d":"1999-04-21","o":8.88,"h":9.94,"l":8.75,"c":9.88,"v":1781700},{"d":"1999-04-22","o":10.25,"h":10.25,"l":8.62,"c":9.5,"v":1463300},{"d":"1999-04-23","o":9.44,"h":9.69,"l":9.31,"c":9.69,"v":806900},{"d":"1999-04-26","o":9.81,"h":10,"l":9.69,"c":10,"v":1338600},{"d":"1999-04-27","o":10.06,"h":10.12,"l":9.88,"c":9.94,"v":953500},{"d":"1999-04-28","o":9.97,"h":10,"l":9.75,"c":9.88,"v":993900},{"d":"1999-04-29","o":9.94,"h":10,"l":9.53,"c":9.88,"v":864700},{"d":"1999-04-30","o":9.88,"h":10,"l":9.75,"c":9.75,"v":659000},{"d":"1999-05-03","o":10,"h":10,"l":9.28,"c":9.53,"v":471300},{"d":"1999-05-04","o":9.19,"h":9.38,"l":8.94,"c":8.94,"v":637200},{"d":"1999-05-05","o":9.03,"h":9.19,"l":8.38,"c":8.97,"v":1052800},{"d":"1999-05-06","o":9,"h":9.06,"l":8.75,"c":8.94,"v":666800},{"d":"1999-05-07","o":9,"h":9.09,"l":8.88,"c":9.06,"v":673000},{"d":"1999-05-10","o":9.44,"h":9.69,"l":9.38,"c":9.53,"v":860500},{"d":"1999-05-11","o":9.75,"h":9.88,"l":9.12,"c":9.25,"v":675100},{"d":"1999-05-12","o":9.5,"h":9.62,"l":9.31,"c":9.62,"v":673200},{"d":"1999-05-13","o":9.75,"h":10.62,"l":9.66,"c":10.06,"v":1680300},{"d":"1999-05-14","o":10.19,"h":10.19,"l":9.38,"c":9.56,"v":887300},{"d":"1999-05-17","o":9.53,"h":9.75,"l":9.44,"c":9.5,"v":371400},{"d":"1999-05-18","o":9.56,"h":10.19,"l":9.5,"c":9.94,"v":1221400},{"d":"1999-05-19","o":10.25,"h":10.5,"l":9.97,"c":10.06,"v":798300},{"d":"1999-05-20","o":10.12,"h":10.5,"l":10,"c":10.31,"v":399900},{"d":"1999-05-21","o":10.44,"h":10.44,"l":10.06,"c":10.12,"v":247500},{"d":"1999-05-24","o":10.25,"h":10.44,"l":9.44,"c":9.81,"v":481400},{"d":"1999-05-25","o":9.88,"h":9.88,"l":9,"c":9.31,"v":700700},{"d":"1999-05-26","o":9.38,"h":9.44,"l":9.19,"c":9.31,"v":1346700},{"d":"1999-05-27","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":305000},{"d":"1999-05-28","o":9.41,"h":9.44,"l":9,"c":9.25,"v":320600},{"d":"1999-06-01","o":9.31,"h":9.5,"l":9.19,"c":9.19,"v":235800},{"d":"1999-06-02","o":9.19,"h":9.25,"l":8.81,"c":9.25,"v":694400},{"d":"1999-06-03","o":9.31,"h":9.38,"l":8.75,"c":8.75,"v":378200},{"d":"1999-06-04","o":8.81,"h":9.12,"l":8.81,"c":9.06,"v":555100},{"d":"1999-06-07","o":8.59,"h":8.62,"l":7.09,"c":8,"v":3833500},{"d":"1999-06-08","o":8.25,"h":8.25,"l":7.31,"c":7.31,"v":2592900},{"d":"1999-06-09","o":7.44,"h":7.56,"l":7.34,"c":7.47,"v":1312800},{"d":"1999-06-10","o":7.75,"h":7.88,"l":7.25,"c":7.41,"v":2816700},{"d":"1999-06-11","o":7.69,"h":7.97,"l":7.53,"c":7.78,"v":917200},{"d":"1999-06-14","o":7.97,"h":8.06,"l":7.81,"c":7.88,"v":731900},{"d":"1999-06-15","o":7.91,"h":8,"l":7.69,"c":7.75,"v":381300},{"d":"1999-06-16","o":7.94,"h":8,"l":7.75,"c":7.88,"v":725200},{"d":"1999-06-17","o":7.88,"h":7.94,"l":7.69,"c":7.88,"v":535400},{"d":"1999-06-18","o":7.94,"h":8.03,"l":7.88,"c":7.88,"v":661700},{"d":"1999-06-21","o":8,"h":8,"l":7.75,"c":7.81,"v":501300},{"d":"1999-06-22","o":7.84,"h":7.88,"l":7.5,"c":7.69,"v":790500},{"d":"1999-06-23","o":7.66,"h":7.81,"l":7.56,"c":7.75,"v":285500},{"d":"1999-06-24","o":7.75,"h":7.88,"l":7.62,"c":7.69,"v":304800},{"d":"1999-06-25","o":7.75,"h":7.81,"l":7.47,"c":7.56,"v":257300},{"d":"1999-06-28","o":7.69,"h":8,"l":7.62,"c":7.97,"v":310600},{"d":"1999-06-29","o":7.97,"h":8.94,"l":7.91,"c":8.88,"v":2353300},{"d":"1999-06-30","o":9,"h":10.5,"l":8.94,"c":10.25,"v":2552100},{"d":"1999-07-01","o":10.06,"h":10.31,"l":9.12,"c":10.19,"v":1919600},{"d":"1999-07-02","o":10.12,"h":10.56,"l":9.94,"c":10.5,"v":1825600},{"d":"1999-07-06","o":10.88,"h":11.12,"l":10.38,"c":10.44,"v":943600},{"d":"1999-07-07","o":10.44,"h":10.5,"l":10.12,"c":10.12,"v":668500},{"d":"1999-07-08","o":10.19,"h":10.81,"l":9.88,"c":10.5,"v":1439500},{"d":"1999-07-09","o":10.5,"h":10.75,"l":10.38,"c":10.56,"v":405500},{"d":"1999-07-12","o":10.69,"h":11.38,"l":10.62,"c":11.31,"v":1232200},{"d":"1999-07-13","o":11.19,"h":11.56,"l":10.75,"c":11.44,"v":1221900},{"d":"1999-07-14","o":11.38,"h":12.88,"l":11.38,"c":12.81,"v":3308700},{"d":"1999-07-15","o":12.81,"h":13.31,"l":12.62,"c":13.19,"v":2268700},{"d":"1999-07-16","o":13.38,"h":13.44,"l":12.81,"c":12.94,"v":1526600},{"d":"1999-07-19","o":13,"h":13.31,"l":12.69,"c":12.69,"v":1683500},{"d":"1999-07-20","o":12.56,"h":12.62,"l":11.38,"c":12,"v":1820200},{"d":"1999-07-21","o":11.94,"h":13.12,"l":11.94,"c":12.94,"v":958300},{"d":"1999-07-22","o":12.81,"h":13.12,"l":12.5,"c":13,"v":1576300},{"d":"1999-07-23","o":13.06,"h":13.5,"l":12.94,"c":13.5,"v":1287300},{"d":"1999-07-26","o":13.06,"h":13.56,"l":12.88,"c":13.19,"v":1017200},{"d":"1999-07-27","o":13.31,"h":15,"l":13.19,"c":14.94,"v":4980200},{"d":"1999-07-28","o":14.94,"h":15.56,"l":14.44,"c":15.38,"v":2336000},{"d":"1999-07-29","o":15,"h":15.62,"l":14.94,"c":15,"v":2368200},{"d":"1999-07-30","o":15.19,"h":15.44,"l":15,"c":15.38,"v":1250900},{"d":"1999-08-02","o":15.25,"h":15.88,"l":14.88,"c":15,"v":2263700},{"d":"1999-08-03","o":15.12,"h":15.12,"l":13.25,"c":14.5,"v":1327700},{"d":"1999-08-04","o":14.5,"h":15.06,"l":13.88,"c":14,"v":1063700},{"d":"1999-08-05","o":13.69,"h":15,"l":12.62,"c":14.88,"v":1414700},{"d":"1999-08-06","o":14.88,"h":15.94,"l":14.56,"c":15.62,"v":1553400},{"d":"1999-08-09","o":15.69,"h":18.12,"l":15.5,"c":18.12,"v":5144000},{"d":"1999-08-10","o":17.94,"h":17.94,"l":17.31,"c":17.88,"v":3544400},{"d":"1999-08-11","o":17.88,"h":18.25,"l":16.56,"c":18.06,"v":2582600},{"d":"1999-08-12","o":18.31,"h":18.5,"l":17.25,"c":17.81,"v":2526200},{"d":"1999-08-13","o":18,"h":18,"l":17.06,"c":17.28,"v":1232200},{"d":"1999-08-16","o":17.19,"h":17.25,"l":16.38,"c":16.44,"v":1196300},{"d":"1999-08-17","o":16.62,"h":17,"l":16.38,"c":16.5,"v":966200},{"d":"1999-08-18","o":16.69,"h":16.75,"l":15.69,"c":16.12,"v":822500},{"d":"1999-08-19","o":16,"h":16.06,"l":15.69,"c":16,"v":613300},{"d":"1999-08-20","o":16.25,"h":16.5,"l":15.75,"c":16.44,"v":619100},{"d":"1999-08-23","o":16.28,"h":16.75,"l":16.25,"c":16.56,"v":455000},{"d":"1999-08-24","o":16.38,"h":17.88,"l":16.25,"c":17.81,"v":1136200},{"d":"1999-08-25","o":17.81,"h":18.25,"l":16.69,"c":17.75,"v":1423600},{"d":"1999-08-26","o":17.88,"h":18.12,"l":17.56,"c":18.06,"v":1555200},{"d":"1999-08-27","o":18.06,"h":18.12,"l":17.5,"c":17.5,"v":2793800},{"d":"1999-08-30","o":17.38,"h":17.5,"l":16.5,"c":16.88,"v":467500},{"d":"1999-08-31","o":16.88,"h":17.69,"l":16.75,"c":17.62,"v":846100},{"d":"1999-09-01","o":17.5,"h":18.12,"l":17.5,"c":17.97,"v":732200},{"d":"1999-09-02","o":18.12,"h":18.5,"l":17.69,"c":18.19,"v":657200},{"d":"1999-09-03","o":19.06,"h":20.12,"l":19.06,"c":20,"v":1634400},{"d":"1999-09-07","o":20.25,"h":21.19,"l":20.12,"c":21.06,"v":3100500},{"d":"1999-09-08","o":21.06,"h":22.38,"l":20.69,"c":20.75,"v":2609600},{"d":"1999-09-09","o":20.88,"h":21,"l":20.5,"c":20.75,"v":1242100},{"d":"1999-09-10","o":21.31,"h":22.88,"l":21.25,"c":22.62,"v":2551900},{"d":"1999-09-13","o":22.75,"h":22.75,"l":21.75,"c":21.94,"v":658400},{"d":"1999-09-14","o":21.81,"h":21.88,"l":20.44,"c":20.94,"v":885500},{"d":"1999-09-15","o":21.38,"h":21.5,"l":19.38,"c":19.94,"v":1488600},{"d":"1999-09-16","o":20.12,"h":20.25,"l":18.69,"c":19.31,"v":1192200},{"d":"1999-09-17","o":20.12,"h":20.12,"l":19.12,"c":19.81,"v":721300},{"d":"1999-09-20","o":20.19,"h":21.75,"l":20.06,"c":20.69,"v":1616700},{"d":"1999-09-21","o":20.56,"h":20.62,"l":18.75,"c":18.75,"v":723600},{"d":"1999-09-22","o":19.44,"h":19.75,"l":18.5,"c":19.56,"v":1129900},{"d":"1999-09-23","o":19.75,"h":19.88,"l":18.12,"c":18.12,"v":1079400},{"d":"1999-09-24","o":18.19,"h":18.31,"l":15.69,"c":17.38,"v":2285800},{"d":"1999-09-27","o":18.06,"h":18.62,"l":17.75,"c":18.56,"v":905000},{"d":"1999-09-28","o":18.44,"h":18.5,"l":17.5,"c":18.06,"v":1167200},{"d":"1999-09-29","o":17.94,"h":18.56,"l":17.88,"c":18.12,"v":539300},{"d":"1999-09-30","o":18.38,"h":18.38,"l":15.75,"c":16.12,"v":1806400},{"d":"1999-10-01","o":16.38,"h":17.25,"l":16.12,"c":16.34,"v":1059000},{"d":"1999-10-04","o":16.69,"h":17,"l":16.38,"c":16.81,"v":589800},{"d":"1999-10-05","o":17,"h":18.56,"l":16.88,"c":17.88,"v":898100},{"d":"1999-10-06","o":18.75,"h":20.19,"l":18.5,"c":20.06,"v":910100},{"d":"1999-10-07","o":20.25,"h":20.31,"l":17.94,"c":18.12,"v":1060700},{"d":"1999-10-08","o":18.5,"h":18.62,"l":17.75,"c":18.31,"v":657600},{"d":"1999-10-11","o":18.75,"h":19,"l":18.5,"c":18.62,"v":455000},{"d":"1999-10-12","o":19,"h":19.12,"l":17.5,"c":17.56,"v":637300},{"d":"1999-10-13","o":17.38,"h":18,"l":16.12,"c":17.56,"v":1215800},{"d":"1999-10-14","o":17.94,"h":18.06,"l":17,"c":17.75,"v":611300},{"d":"1999-10-15","o":17.12,"h":17.5,"l":16.75,"c":17.31,"v":665000},{"d":"1999-10-18","o":17.38,"h":17.44,"l":16.38,"c":16.62,"v":505100},{"d":"1999-10-19","o":17.25,"h":17.25,"l":15.88,"c":16.44,"v":749300},{"d":"1999-10-20","o":16.88,"h":17,"l":15.81,"c":16.31,"v":1010700},{"d":"1999-10-21","o":16,"h":17,"l":15.62,"c":16.88,"v":374400},{"d":"1999-10-22","o":17.19,"h":18.69,"l":17.06,"c":18.5,"v":840300},{"d":"1999-10-25","o":18.12,"h":18.75,"l":17.38,"c":17.94,"v":879400},{"d":"1999-10-26","o":18.06,"h":18.81,"l":17.94,"c":18.69,"v":1266500},{"d":"1999-10-27","o":19.12,"h":19.25,"l":17.81,"c":18.69,"v":1774800},{"d":"1999-10-28","o":19.38,"h":19.5,"l":18.69,"c":19.19,"v":1429600},{"d":"1999-10-29","o":19.38,"h":20.25,"l":19.25,"c":20.19,"v":3582900},{"d":"1999-11-01","o":20.44,"h":21.94,"l":20.19,"c":21.31,"v":1725100},{"d":"1999-11-02","o":21.44,"h":22,"l":20.75,"c":21.75,"v":949500},{"d":"1999-11-03","o":22,"h":22.12,"l":21.62,"c":21.69,"v":3378200},{"d":"1999-11-04","o":21.5,"h":22.88,"l":21.5,"c":22.44,"v":1151600},{"d":"1999-11-05","o":22.88,"h":23.5,"l":22.69,"c":23.12,"v":1031700},{"d":"1999-11-08","o":23.38,"h":23.88,"l":22.75,"c":23.38,"v":807900},{"d":"1999-11-09","o":23.94,"h":23.94,"l":22.81,"c":22.81,"v":837200},{"d":"1999-11-10","o":23,"h":25.62,"l":22.75,"c":25.62,"v":1328200},{"d":"1999-11-11","o":26.19,"h":26.5,"l":24,"c":25.06,"v":1595400},{"d":"1999-11-12","o":25.19,"h":25.5,"l":23.69,"c":25.25,"v":644000},{"d":"1999-11-15","o":25.31,"h":26,"l":23.88,"c":24,"v":532100},{"d":"1999-11-16","o":24.19,"h":25.5,"l":24.12,"c":25,"v":922600},{"d":"1999-11-17","o":26.12,"h":26.12,"l":24.88,"c":25,"v":990500},{"d":"1999-11-18","o":25,"h":25.5,"l":23.62,"c":24.25,"v":1269700},{"d":"1999-11-19","o":24.38,"h":24.44,"l":23.38,"c":23.56,"v":1489000},{"d":"1999-11-22","o":23.5,"h":23.56,"l":22.38,"c":22.94,"v":1615500},{"d":"1999-11-23","o":23,"h":23.44,"l":22.25,"c":22.5,"v":709600},{"d":"1999-11-24","o":22.5,"h":22.88,"l":21.75,"c":22.88,"v":291500},{"d":"1999-11-26","o":23.38,"h":23.88,"l":22.88,"c":23.38,"v":110800},{"d":"1999-11-29","o":23.69,"h":26.5,"l":23.25,"c":25.19,"v":2236900},{"d":"1999-11-30","o":24.81,"h":27.56,"l":24.31,"c":27,"v":1988000},{"d":"1999-12-01","o":26.75,"h":27.75,"l":26.62,"c":27,"v":1975100},{"d":"1999-12-02","o":26.56,"h":28.88,"l":26.5,"c":28.19,"v":981200},{"d":"1999-12-03","o":29.12,"h":29.56,"l":27.75,"c":27.75,"v":1086400},{"d":"1999-12-06","o":27.94,"h":29,"l":27,"c":27.06,"v":333700},{"d":"1999-12-07","o":27,"h":27.25,"l":25.5,"c":26.38,"v":637200},{"d":"1999-12-08","o":26,"h":27.5,"l":25.5,"c":27.44,"v":394100},{"d":"1999-12-09","o":27.38,"h":27.56,"l":25.25,"c":25.25,"v":437400},{"d":"1999-12-10","o":25.94,"h":26.25,"l":25,"c":25,"v":250700},{"d":"1999-12-13","o":26.5,"h":28,"l":25.88,"c":26,"v":1028900},{"d":"1999-12-14","o":26.44,"h":26.69,"l":25.31,"c":25.5,"v":588600},{"d":"1999-12-15","o":25.38,"h":25.41,"l":22.88,"c":23.19,"v":1544800},{"d":"1999-12-16","o":24,"h":26.38,"l":24,"c":26.19,"v":1227600},{"d":"1999-12-17","o":27.38,"h":27.5,"l":26,"c":26,"v":559300},{"d":"1999-12-20","o":26.62,"h":27.12,"l":25.88,"c":26.62,"v":490300},{"d":"1999-12-21","o":26.38,"h":27.62,"l":26.38,"c":26.88,"v":4720300},{"d":"1999-12-22","o":27.06,"h":28.12,"l":27,"c":27.38,"v":336300},{"d":"1999-12-23","o":27.19,"h":28,"l":26.38,"c":26.69,"v":205900},{"d":"1999-12-27","o":27,"h":27.25,"l":25.56,"c":26.88,"v":273500},{"d":"1999-12-28","o":26.88,"h":27,"l":26.12,"c":26.31,"v":174500},{"d":"1999-12-29","o":26.19,"h":27.44,"l":25.06,"c":26.12,"v":233200},{"d":"1999-12-30","o":26.31,"h":26.44,"l":25.62,"c":25.62,"v":188800},{"d":"1999-12-31","o":26.12,"h":28.25,"l":25.88,"c":28.25,"v":366400},{"d":"2000-01-03","o":28.06,"h":28.75,"l":27.38,"c":28.5,"v":864800},{"d":"2000-01-04","o":27.75,"h":27.94,"l":26,"c":26.19,"v":323000},{"d":"2000-01-05","o":25.94,"h":27,"l":24.12,"c":26.88,"v":597400},{"d":"2000-01-06","o":26,"h":26.25,"l":24.5,"c":24.69,"v":433400},{"d":"2000-01-07","o":24.94,"h":26.5,"l":24.5,"c":25.06,"v":358300},{"d":"2000-01-10","o":26,"h":28,"l":25.44,"c":26.88,"v":1329700},{"d":"2000-01-11","o":27,"h":28.5,"l":26.38,"c":28.38,"v":979600},{"d":"2000-01-12","o":29.25,"h":32.25,"l":29.12,"c":31.25,"v":2443300},{"d":"2000-01-13","o":32.25,"h":34,"l":31.88,"c":32.31,"v":1420600},{"d":"2000-01-14","o":33.44,"h":34,"l":29.88,"c":30,"v":1083300},{"d":"2000-01-18","o":30.75,"h":32,"l":30.56,"c":31.25,"v":674600},{"d":"2000-01-19","o":31.12,"h":31.81,"l":31.12,"c":31.5,"v":737400},{"d":"2000-01-20","o":33.75,"h":35.86,"l":33.06,"c":33.25,"v":2531600},{"d":"2000-01-21","o":34.56,"h":39.25,"l":34.25,"c":36.12,"v":1606200},{"d":"2000-01-24","o":37.19,"h":39.19,"l":35.25,"c":36.5,"v":1229700},{"d":"2000-01-25","o":37,"h":38,"l":33.75,"c":34.81,"v":837900},{"d":"2000-01-26","o":35,"h":36.81,"l":34.75,"c":36.06,"v":879600},{"d":"2000-01-27","o":35.81,"h":36.91,"l":35.25,"c":35.38,"v":728000},{"d":"2000-01-28","o":35.12,"h":35.25,"l":33,"c":33.38,"v":780300},{"d":"2000-01-31","o":33.5,"h":33.62,"l":30.94,"c":31.75,"v":1049400},{"d":"2000-02-01","o":32,"h":37,"l":32,"c":36.81,"v":1551100},{"d":"2000-02-02","o":37,"h":40.06,"l":37,"c":39.81,"v":1441100},{"d":"2000-02-03","o":40,"h":41,"l":37.75,"c":40.88,"v":1082900},{"d":"2000-02-04","o":42.5,"h":43.75,"l":40,"c":43.25,"v":1405500},{"d":"2000-02-07","o":44.25,"h":45.94,"l":43.5,"c":44.94,"v":1247400},{"d":"2000-02-08","o":45.44,"h":45.5,"l":41,"c":42.25,"v":792200},{"d":"2000-02-09","o":42.94,"h":43.5,"l":41.56,"c":41.62,"v":515000},{"d":"2000-02-10","o":42.5,"h":43.75,"l":40.25,"c":43.62,"v":516800},{"d":"2000-02-11","o":44,"h":46,"l":43.88,"c":44.75,"v":1077900},{"d":"2000-02-14","o":45.5,"h":49,"l":45.38,"c":48.88,"v":883700},{"d":"2000-02-15","o":48.75,"h":48.88,"l":46.44,"c":47.88,"v":650900},{"d":"2000-02-16","o":48,"h":48,"l":47.12,"c":47.19,"v":412100},{"d":"2000-02-17","o":48.06,"h":48.44,"l":45.56,"c":45.91,"v":652200},{"d":"2000-02-18","o":45.62,"h":47,"l":45.31,"c":45.88,"v":306300},{"d":"2000-02-22","o":46.25,"h":48,"l":46,"c":47.38,"v":799000},{"d":"2000-02-23","o":47.62,"h":48.12,"l":47.12,"c":47.5,"v":551600},{"d":"2000-02-24","o":47.44,"h":47.62,"l":45.38,"c":45.69,"v":620400},{"d":"2000-02-25","o":45.69,"h":46.75,"l":42.75,"c":42.75,"v":512300},{"d":"2000-02-28","o":43.19,"h":46.25,"l":40.12,"c":44.75,"v":861100},{"d":"2000-02-29","o":46.25,"h":53,"l":46.12,"c":51.94,"v":1535600},{"d":"2000-03-01","o":54.38,"h":59,"l":52.62,"c":54.12,"v":1197300},{"d":"2000-03-02","o":54.56,"h":55.5,"l":52,"c":52.94,"v":1110800},{"d":"2000-03-03","o":54,"h":56.62,"l":54,"c":55.88,"v":764500},{"d":"2000-03-06","o":57.5,"h":57.75,"l":54,"c":54.06,"v":898400},{"d":"2000-03-07","o":54.19,"h":57.5,"l":53,"c":53.12,"v":604400},{"d":"2000-03-08","o":54.38,"h":55.12,"l":48.75,"c":49.12,"v":1459700},{"d":"2000-03-09","o":49.69,"h":51.5,"l":49.38,"c":50.5,"v":1089400},{"d":"2000-03-10","o":51.25,"h":51.75,"l":49,"c":50.75,"v":1502200},{"d":"2000-03-13","o":50,"h":59.94,"l":48.12,"c":56.81,"v":1393100},{"d":"2000-03-14","o":59.5,"h":59.62,"l":55,"c":57,"v":1232400},{"d":"2000-03-15","o":57.75,"h":57.75,"l":48.25,"c":50.12,"v":1286100},{"d":"2000-03-16","o":50.88,"h":51.62,"l":45.62,"c":47.06,"v":1922200},{"d":"2000-03-17","o":46.69,"h":51.25,"l":46.62,"c":50,"v":2166100},{"d":"2000-03-20","o":53,"h":55.12,"l":50.75,"c":52.62,"v":1369900},{"d":"2000-03-21","o":53.44,"h":55.5,"l":51.12,"c":55.19,"v":1064500},{"d":"2000-03-22","o":55.88,"h":59.88,"l":54.75,"c":59.75,"v":2329800},{"d":"2000-03-23","o":60.12,"h":64.88,"l":58.5,"c":64.56,"v":2838300},{"d":"2000-03-24","o":65,"h":65.31,"l":62.19,"c":62.5,"v":952700},{"d":"2000-03-27","o":64.56,"h":64.75,"l":62,"c":62.75,"v":609200},{"d":"2000-03-28","o":61.25,"h":62.56,"l":59,"c":59.44,"v":857400},{"d":"2000-03-29","o":60.06,"h":60.25,"l":55,"c":57.06,"v":1292400},{"d":"2000-03-30","o":55.06,"h":56.06,"l":47.19,"c":49.5,"v":1784000},{"d":"2000-03-31","o":51,"h":54.12,"l":48.88,"c":53.06,"v":1791500},{"d":"2000-04-03","o":53.25,"h":53.75,"l":46,"c":46,"v":1066600},{"d":"2000-04-04","o":47.31,"h":48.5,"l":36,"c":48.5,"v":1947200},{"d":"2000-04-05","o":45.38,"h":53.38,"l":43.25,"c":47,"v":1546700},{"d":"2000-04-06","o":50.25,"h":59.25,"l":50,"c":56,"v":1974800},{"d":"2000-04-07","o":58.62,"h":62.5,"l":57.5,"c":60.05,"v":1084000},{"d":"2000-04-10","o":61.75,"h":62,"l":56.5,"c":57.31,"v":1752300},{"d":"2000-04-11","o":55,"h":62,"l":53.5,"c":57.25,"v":1199000},{"d":"2000-04-12","o":59.38,"h":59.5,"l":52.25,"c":52.56,"v":1031200},{"d":"2000-04-13","o":54.25,"h":56.25,"l":52,"c":53,"v":734500},{"d":"2000-04-14","o":50.5,"h":51.75,"l":45.5,"c":46.06,"v":1311700},{"d":"2000-04-17","o":42.98,"h":51.12,"l":41.75,"c":50.75,"v":1301900},{"d":"2000-04-18","o":52.25,"h":56.75,"l":51.75,"c":56,"v":823300},{"d":"2000-04-19","o":57.38,"h":58.94,"l":56.62,"c":58.62,"v":1165500},{"d":"2000-04-20","o":58.84,"h":58.88,"l":56.75,"c":58.31,"v":484800},{"d":"2000-04-24","o":54,"h":56,"l":53.5,"c":54.88,"v":475100},{"d":"2000-04-25","o":58,"h":58.75,"l":54.06,"c":55.06,"v":969900},{"d":"2000-04-26","o":56,"h":56.12,"l":52.62,"c":52.69,"v":922800},{"d":"2000-04-27","o":50.5,"h":58.25,"l":50,"c":57.75,"v":944300},{"d":"2000-04-28","o":56.38,"h":61.81,"l":55.5,"c":61.19,"v":1701200},{"d":"2000-05-01","o":61.88,"h":62.12,"l":59.62,"c":60.06,"v":721900},{"d":"2000-05-02","o":59.88,"h":64.75,"l":59,"c":61.62,"v":1302700},{"d":"2000-05-03","o":60.06,"h":60.94,"l":58.06,"c":59.69,"v":1016700},{"d":"2000-05-04","o":61.5,"h":61.5,"l":58,"c":60.56,"v":923200},{"d":"2000-05-05","o":57.5,"h":57.75,"l":50.5,"c":51.75,"v":5169500},{"d":"2000-05-08","o":50.88,"h":50.88,"l":45.5,"c":45.56,"v":2399500},{"d":"2000-05-09","o":46.75,"h":46.88,"l":42.25,"c":42.81,"v":1479100},{"d":"2000-05-10","o":42.44,"h":42.44,"l":37.19,"c":37.69,"v":2510900},{"d":"2000-05-11","o":38.75,"h":42.94,"l":37.94,"c":42.5,"v":2974300},{"d":"2000-05-12","o":44,"h":45.75,"l":43.75,"c":44.38,"v":1600700},{"d":"2000-05-15","o":44.31,"h":45,"l":41.88,"c":42.69,"v":1091200},{"d":"2000-05-16","o":44.75,"h":45.25,"l":42.75,"c":44.31,"v":791500},{"d":"2000-05-17","o":41.12,"h":44.19,"l":41,"c":42.19,"v":834200},{"d":"2000-05-18","o":42.69,"h":44.81,"l":42.12,"c":43.44,"v":929400},{"d":"2000-05-19","o":41.75,"h":42.94,"l":39.81,"c":41.5,"v":750100},{"d":"2000-05-22","o":41.56,"h":41.94,"l":35.88,"c":39,"v":1820100},{"d":"2000-05-23","o":39.06,"h":42.25,"l":37.75,"c":37.88,"v":987400},{"d":"2000-05-24","o":38,"h":41,"l":33.38,"c":41,"v":1454900},{"d":"2000-05-25","o":43.31,"h":44.44,"l":40.62,"c":41.62,"v":1400400},{"d":"2000-05-26","o":42.06,"h":42.38,"l":39.56,"c":41.75,"v":573300},{"d":"2000-05-30","o":42.5,"h":47.25,"l":42.44,"c":47.25,"v":796700},{"d":"2000-05-31","o":46.12,"h":48.56,"l":44.25,"c":44.75,"v":518900},{"d":"2000-06-01","o":46.23,"h":47.62,"l":45.25,"c":47.25,"v":615300},{"d":"2000-06-02","o":50.12,"h":52.62,"l":49.75,"c":51.25,"v":1047200},{"d":"2000-06-05","o":51.25,"h":51.88,"l":49.06,"c":50.44,"v":524000},{"d":"2000-06-06","o":51,"h":52.75,"l":49,"c":49.31,"v":478900},{"d":"2000-06-07","o":50,"h":50.5,"l":48.94,"c":50,"v":410500},{"d":"2000-06-08","o":50.5,"h":50.62,"l":48.38,"c":49.12,"v":465700},{"d":"2000-06-09","o":49.16,"h":50.12,"l":48.5,"c":49.75,"v":512900},{"d":"2000-06-12","o":50.5,"h":50.5,"l":47.75,"c":48.06,"v":490500},{"d":"2000-06-13","o":45.06,"h":46.44,"l":40.5,"c":44.81,"v":3350400},{"d":"2000-06-14","o":44.75,"h":46.62,"l":42.2,"c":42.5,"v":1513700},{"d":"2000-06-15","o":42.31,"h":43.56,"l":42.25,"c":43.56,"v":607800},{"d":"2000-06-16","o":44.09,"h":44.12,"l":41.06,"c":42.38,"v":554200},{"d":"2000-06-19","o":42,"h":44.25,"l":40.38,"c":43.88,"v":876200},{"d":"2000-06-20","o":44.25,"h":44.38,"l":42,"c":43,"v":1572100},{"d":"2000-06-21","o":42.16,"h":42.25,"l":39,"c":39.88,"v":3325900},{"d":"2000-06-22","o":40.12,"h":40.75,"l":39.31,"c":39.38,"v":1716000},{"d":"2000-06-23","o":39.69,"h":39.88,"l":37.69,"c":37.75,"v":839600},{"d":"2000-06-26","o":39,"h":39,"l":34.5,"c":34.69,"v":1351300},{"d":"2000-06-27","o":32.12,"h":33,"l":27.75,"c":29.19,"v":6598400},{"d":"2000-06-28","o":32.94,"h":36,"l":32.88,"c":35.38,"v":5696900},{"d":"2000-06-29","o":34.5,"h":35.38,"l":32.81,"c":33.19,"v":3602300},{"d":"2000-06-30","o":32.88,"h":37.38,"l":31.06,"c":35.31,"v":4067000},{"d":"2000-07-03","o":36.38,"h":37.38,"l":35.5,"c":35.62,"v":536400},{"d":"2000-07-05","o":35.5,"h":35.5,"l":32.88,"c":33.06,"v":1390100},{"d":"2000-07-06","o":33.5,"h":35.12,"l":32.25,"c":34.44,"v":1351300},{"d":"2000-07-07","o":35,"h":38.75,"l":34.94,"c":37.44,"v":1007900},{"d":"2000-07-10","o":37.5,"h":37.88,"l":33,"c":34.19,"v":1513900},{"d":"2000-07-11","o":34.5,"h":35.12,"l":33.06,"c":33.5,"v":1265000},{"d":"2000-07-12","o":34.5,"h":36.75,"l":33,"c":35.62,"v":1638200},{"d":"2000-07-13","o":35.88,"h":37.94,"l":35.81,"c":37.12,"v":1097200},{"d":"2000-07-14","o":37.19,"h":40.25,"l":37.12,"c":38.56,"v":1129300},{"d":"2000-07-17","o":39.06,"h":39.31,"l":36.62,"c":38.81,"v":500200},{"d":"2000-07-18","o":38.25,"h":38.44,"l":34.38,"c":34.56,"v":1537500},{"d":"2000-07-19","o":34.62,"h":34.62,"l":31.75,"c":32.31,"v":1471900},{"d":"2000-07-20","o":33.25,"h":34.19,"l":31.38,"c":31.88,"v":1318700},{"d":"2000-07-21","o":31.34,"h":31.75,"l":29.38,"c":30.38,"v":934000},{"d":"2000-07-24","o":31.25,"h":31.38,"l":28,"c":29.5,"v":725100},{"d":"2000-07-25","o":29.88,"h":30.12,"l":28,"c":28.11,"v":1350400},{"d":"2000-07-26","o":28.38,"h":28.38,"l":26.38,"c":27.44,"v":2133800},{"d":"2000-07-27","o":27.06,"h":27.5,"l":25.75,"c":26,"v":1077400},{"d":"2000-07-28","o":25.81,"h":26.5,"l":24.31,"c":25.06,"v":1122100},{"d":"2000-07-31","o":25.81,"h":28.94,"l":24.12,"c":27.5,"v":1213100},{"d":"2000-08-01","o":27.88,"h":27.94,"l":24.75,"c":26.19,"v":1674300},{"d":"2000-08-02","o":26.06,"h":27.75,"l":25.06,"c":26,"v":1118400},{"d":"2000-08-03","o":21,"h":25.75,"l":20.31,"c":25,"v":4367200},{"d":"2000-08-04","o":25.06,"h":25.69,"l":21.88,"c":22.38,"v":1735900},{"d":"2000-08-07","o":22.56,"h":23.94,"l":21.88,"c":23.06,"v":1145700},{"d":"2000-08-08","o":22.75,"h":23.75,"l":22.62,"c":23.06,"v":657200},{"d":"2000-08-09","o":23.81,"h":24.25,"l":23.12,"c":23.5,"v":1024600},{"d":"2000-08-10","o":23.94,"h":24.62,"l":22.62,"c":23.25,"v":668500},{"d":"2000-08-11","o":23.25,"h":23.38,"l":22,"c":23,"v":624900},{"d":"2000-08-14","o":23.38,"h":24.12,"l":22.62,"c":23.69,"v":701600},{"d":"2000-08-15","o":24.25,"h":27.12,"l":23.89,"c":26.5,"v":1751800},{"d":"2000-08-16","o":27.31,"h":27.75,"l":25.75,"c":27.06,"v":1183800},{"d":"2000-08-17","o":27.38,"h":28.75,"l":27.06,"c":28.75,"v":777100},{"d":"2000-08-18","o":28.81,"h":31,"l":28.75,"c":30.12,"v":1437100},{"d":"2000-08-21","o":31.25,"h":31.88,"l":29.38,"c":29.88,"v":1083400},{"d":"2000-08-22","o":30.12,"h":30.25,"l":28.5,"c":29.31,"v":605000},{"d":"2000-08-23","o":29.19,"h":30.75,"l":27.56,"c":30.62,"v":597400},{"d":"2000-08-24","o":30.5,"h":31.69,"l":30.5,"c":31.06,"v":1090800},{"d":"2000-08-25","o":31.09,"h":31.25,"l":30,"c":30.81,"v":834100},{"d":"2000-08-28","o":31.31,"h":33,"l":31.25,"c":32.69,"v":1359200},{"d":"2000-08-29","o":33.06,"h":34.5,"l":33,"c":33.88,"v":1508500},{"d":"2000-08-30","o":34,"h":34.5,"l":32.62,"c":34,"v":1092800},{"d":"2000-08-31","o":34.5,"h":34.81,"l":33.5,"c":34.12,"v":1043200},{"d":"2000-09-01","o":34.19,"h":34.81,"l":33.5,"c":34.25,"v":395100},{"d":"2000-09-05","o":34.19,"h":34.25,"l":33.38,"c":33.56,"v":556600},{"d":"2000-09-06","o":33.44,"h":33.62,"l":30.44,"c":30.5,"v":1262400},{"d":"2000-09-07","o":31.12,"h":32.88,"l":31.12,"c":32.69,"v":1061900},{"d":"2000-09-08","o":32.62,"h":32.69,"l":29.56,"c":29.81,"v":1428300},{"d":"2000-09-11","o":29.56,"h":30.88,"l":28.88,"c":29.31,"v":609300},{"d":"2000-09-12","o":29.81,"h":31.62,"l":28.88,"c":29.25,"v":832000},{"d":"2000-09-13","o":28.75,"h":29.25,"l":28,"c":28.38,"v":658100},{"d":"2000-09-14","o":29.06,"h":29.62,"l":28.62,"c":29.12,"v":466200},{"d":"2000-09-15","o":29.25,"h":29.38,"l":27.25,"c":27.5,"v":405400},{"d":"2000-09-18","o":27.56,"h":29.12,"l":26.62,"c":26.81,"v":667900},{"d":"2000-09-19","o":26.88,"h":28.86,"l":26,"c":28.31,"v":1029300},{"d":"2000-09-20","o":28.75,"h":30.3,"l":28.62,"c":29.38,"v":842300},{"d":"2000-09-21","o":29.38,"h":31.38,"l":27.81,"c":27.81,"v":372700},{"d":"2000-09-22","o":25.5,"h":27.12,"l":25.25,"c":26.25,"v":1045300},{"d":"2000-09-25","o":26.62,"h":27.62,"l":25.88,"c":26.06,"v":636600},{"d":"2000-09-26","o":26.25,"h":26.38,"l":24.12,"c":24.5,"v":516000},{"d":"2000-09-27","o":25.25,"h":25.56,"l":23.25,"c":23.75,"v":782200},{"d":"2000-09-28","o":23.62,"h":26.75,"l":23.5,"c":26.75,"v":581300},{"d":"2000-09-29","o":26.44,"h":26.5,"l":25.12,"c":26.12,"v":554500},{"d":"2000-10-02","o":26.44,"h":26.62,"l":24.62,"c":25,"v":410600},{"d":"2000-10-03","o":25.25,"h":26,"l":24.75,"c":24.81,"v":931600},{"d":"2000-10-04","o":25.25,"h":26.19,"l":23.88,"c":25.94,"v":417300},{"d":"2000-10-05","o":25.5,"h":26.44,"l":25.25,"c":26,"v":729100},{"d":"2000-10-06","o":25.94,"h":26.12,"l":25.19,"c":25.56,"v":659900},{"d":"2000-10-09","o":25.44,"h":26.25,"l":24.25,"c":25.69,"v":482500},{"d":"2000-10-10","o":25.38,"h":25.5,"l":22,"c":22.38,"v":1184400},{"d":"2000-10-11","o":22.25,"h":22.31,"l":20,"c":21,"v":1553200},{"d":"2000-10-12","o":21.81,"h":22.38,"l":19,"c":20.25,"v":1168100},{"d":"2000-10-13","o":19.62,"h":22.75,"l":19.38,"c":22.38,"v":780300},{"d":"2000-10-16","o":22.62,"h":22.88,"l":20.94,"c":21.06,"v":345200},{"d":"2000-10-17","o":21.25,"h":21.94,"l":19.38,"c":19.5,"v":697200},{"d":"2000-10-18","o":18.64,"h":20.81,"l":16,"c":19.25,"v":719000},{"d":"2000-10-19","o":19.62,"h":21.31,"l":19.56,"c":21,"v":1104200},{"d":"2000-10-20","o":20.38,"h":21.31,"l":20.06,"c":20.47,"v":550900},{"d":"2000-10-23","o":20.06,"h":21.06,"l":19.25,"c":20.12,"v":2141200},{"d":"2000-10-24","o":19.78,"h":20.5,"l":19.06,"c":20.31,"v":1417400},{"d":"2000-10-25","o":19.56,"h":19.56,"l":17.75,"c":18.44,"v":745900},{"d":"2000-10-26","o":18.31,"h":18.38,"l":16.88,"c":18.12,"v":701700},{"d":"2000-10-27","o":18.5,"h":19.5,"l":18.12,"c":18.69,"v":818600},{"d":"2000-10-30","o":18.56,"h":19.5,"l":18.5,"c":19.06,"v":918500},{"d":"2000-10-31","o":19.31,"h":22.5,"l":19.25,"c":22.5,"v":1246200},{"d":"2000-11-01","o":23.06,"h":25.81,"l":22.38,"c":24.88,"v":2565000},{"d":"2000-11-02","o":26.44,"h":27,"l":26.12,"c":26.38,"v":1566100},{"d":"2000-11-03","o":26.47,"h":26.5,"l":25.5,"c":26.06,"v":1483100},{"d":"2000-11-06","o":26.38,"h":26.5,"l":25.94,"c":26.31,"v":262200},{"d":"2000-11-07","o":26.12,"h":26.44,"l":24.19,"c":25.31,"v":536100},{"d":"2000-11-08","o":25.31,"h":25.5,"l":23.62,"c":23.75,"v":443100},{"d":"2000-11-09","o":22.38,"h":23,"l":20.75,"c":22.81,"v":1114100},{"d":"2000-11-10","o":21.53,"h":22.06,"l":20.88,"c":21.56,"v":697200},{"d":"2000-11-13","o":20.56,"h":23.12,"l":20.44,"c":22.12,"v":755900},{"d":"2000-11-14","o":22.44,"h":23.88,"l":22.38,"c":23,"v":531800},{"d":"2000-11-15","o":23.25,"h":24.56,"l":22.94,"c":24.5,"v":671700},{"d":"2000-11-16","o":23.94,"h":24.25,"l":22.06,"c":22.44,"v":480800},{"d":"2000-11-17","o":22.44,"h":23.06,"l":21.62,"c":22,"v":285600},{"d":"2000-11-20","o":21.62,"h":21.69,"l":20.62,"c":21.56,"v":398600},{"d":"2000-11-21","o":21.25,"h":21.5,"l":19.81,"c":20.5,"v":316900},{"d":"2000-11-22","o":20.67,"h":21.19,"l":19.5,"c":20.55,"v":396500},{"d":"2000-11-24","o":21,"h":21.62,"l":20.19,"c":21.56,"v":209700},{"d":"2000-11-27","o":21.88,"h":22.25,"l":19,"c":19.38,"v":1013000},{"d":"2000-11-28","o":19.06,"h":19.62,"l":17,"c":17,"v":977700},{"d":"2000-11-29","o":16.5,"h":17.56,"l":15.38,"c":15.81,"v":1189300},{"d":"2000-11-30","o":14.12,"h":16,"l":14.12,"c":15.94,"v":800900},{"d":"2000-12-01","o":16,"h":17.88,"l":16,"c":17.06,"v":661100},{"d":"2000-12-04","o":17,"h":17,"l":15.69,"c":16.25,"v":430800},{"d":"2000-12-05","o":16.38,"h":18,"l":16.25,"c":17.88,"v":423700},{"d":"2000-12-06","o":17.69,"h":17.94,"l":15.5,"c":15.69,"v":1022900},{"d":"2000-12-07","o":15.5,"h":16.31,"l":14.75,"c":15.81,"v":335600},{"d":"2000-12-08","o":16.62,"h":18.5,"l":16.56,"c":17.81,"v":668700},{"d":"2000-12-11","o":17.69,"h":18.94,"l":17.56,"c":18.5,"v":632200},{"d":"2000-12-12","o":18.44,"h":18.56,"l":17.5,"c":18.19,"v":358600},{"d":"2000-12-13","o":18,"h":18.25,"l":16.31,"c":16.44,"v":373400},{"d":"2000-12-14","o":16.53,"h":16.62,"l":14.38,"c":15.44,"v":1405400},{"d":"2000-12-15","o":14.88,"h":15.31,"l":14.25,"c":15.12,"v":484500},{"d":"2000-12-18","o":15.5,"h":15.75,"l":14.38,"c":14.44,"v":344100},{"d":"2000-12-19","o":14,"h":15.25,"l":13.5,"c":14,"v":721800},{"d":"2000-12-20","o":13.41,"h":13.44,"l":12.5,"c":12.56,"v":1041000},{"d":"2000-12-21","o":12.31,"h":14.5,"l":11.75,"c":12,"v":1425000},{"d":"2000-12-22","o":12.25,"h":13.75,"l":12.25,"c":12.5,"v":1015800},{"d":"2000-12-26","o":12.69,"h":13.69,"l":12.62,"c":13.38,"v":1033900},{"d":"2000-12-27","o":13.44,"h":14.75,"l":13.38,"c":14.69,"v":748300},{"d":"2000-12-28","o":14.44,"h":16,"l":14.25,"c":15.88,"v":1922200},{"d":"2000-12-29","o":15.81,"h":16.31,"l":14.75,"c":15.52,"v":1469300},{"d":"2001-01-02","o":15.5,"h":16,"l":14.56,"c":14.62,"v":967400},{"d":"2001-01-03","o":14.19,"h":18.62,"l":14.06,"c":18.25,"v":2461700},{"d":"2001-01-04","o":17.94,"h":19.56,"l":17.06,"c":18.69,"v":1685100},{"d":"2001-01-05","o":19.09,"h":19.25,"l":18.25,"c":18.31,"v":1193300},{"d":"2001-01-08","o":18.03,"h":18.19,"l":16.94,"c":18,"v":505400},{"d":"2001-01-09","o":17.88,"h":18.94,"l":17.62,"c":18.75,"v":406900},{"d":"2001-01-10","o":18.25,"h":19.44,"l":18.06,"c":19.38,"v":861500},{"d":"2001-01-11","o":19,"h":21.94,"l":18.88,"c":21.25,"v":1839000},{"d":"2001-01-12","o":21,"h":22.25,"l":20.12,"c":21.25,"v":637100},{"d":"2001-01-16","o":21.34,"h":21.5,"l":20.62,"c":21.12,"v":723900},{"d":"2001-01-17","o":22.06,"h":23.69,"l":21.56,"c":22.44,"v":854300},{"d":"2001-01-18","o":22.19,"h":23.69,"l":21.81,"c":22.5,"v":979000},{"d":"2001-01-19","o":23.44,"h":23.75,"l":22.81,"c":22.94,"v":612200},{"d":"2001-01-22","o":22.81,"h":23.62,"l":21.5,"c":23.62,"v":822200},{"d":"2001-01-23","o":23.56,"h":23.88,"l":22.5,"c":22.94,"v":592100},{"d":"2001-01-24","o":23.06,"h":23.19,"l":21.88,"c":22.25,"v":534900},{"d":"2001-01-25","o":22.12,"h":22.62,"l":21.12,"c":21.56,"v":343300},{"d":"2001-01-26","o":21,"h":22.38,"l":20.38,"c":21.56,"v":746200},{"d":"2001-01-29","o":21.91,"h":23,"l":21.56,"c":22.75,"v":424800},{"d":"2001-01-30","o":22.81,"h":23.5,"l":22.69,"c":23.31,"v":635200},{"d":"2001-01-31","o":22.88,"h":24.12,"l":22.38,"c":22.75,"v":1203900},{"d":"2001-02-01","o":21.25,"h":22.5,"l":20.88,"c":22.25,"v":1347300},{"d":"2001-02-02","o":21.88,"h":22.25,"l":20.69,"c":20.75,"v":629300},{"d":"2001-02-05","o":20.25,"h":20.62,"l":19.88,"c":20.25,"v":427000},{"d":"2001-02-06","o":20.12,"h":21.06,"l":19.94,"c":20,"v":709600},{"d":"2001-02-07","o":19.69,"h":19.88,"l":18.31,"c":18.94,"v":747200},{"d":"2001-02-08","o":18.75,"h":19.5,"l":18.44,"c":18.5,"v":616800},{"d":"2001-02-09","o":18.25,"h":18.44,"l":17.69,"c":17.88,"v":785500},{"d":"2001-02-12","o":17.81,"h":18.75,"l":17.5,"c":18.06,"v":724000},{"d":"2001-02-13","o":18.12,"h":19.19,"l":18.12,"c":18.38,"v":610800},{"d":"2001-02-14","o":18.38,"h":21.12,"l":18.31,"c":20.88,"v":1236600},{"d":"2001-02-15","o":21.88,"h":23.31,"l":21.69,"c":22.81,"v":2137800},{"d":"2001-02-16","o":21.81,"h":21.88,"l":20.62,"c":21.62,"v":1046100},{"d":"2001-02-20","o":21.94,"h":22,"l":19.5,"c":19.56,"v":777900},{"d":"2001-02-21","o":19.06,"h":20.44,"l":19,"c":19.62,"v":956700},{"d":"2001-02-22","o":19.56,"h":20.44,"l":18.69,"c":19.69,"v":960600},{"d":"2001-02-23","o":19.19,"h":19.75,"l":18.44,"c":19.75,"v":813000},{"d":"2001-02-26","o":19.81,"h":20.12,"l":19.38,"c":19.81,"v":435200},{"d":"2001-02-27","o":19.75,"h":19.81,"l":18.31,"c":18.38,"v":609900},{"d":"2001-02-28","o":18.31,"h":18.56,"l":16.31,"c":16.31,"v":1917300},{"d":"2001-03-01","o":15.12,"h":16.62,"l":15,"c":16.56,"v":2890900},{"d":"2001-03-02","o":15.5,"h":18.06,"l":15.38,"c":17.25,"v":938700},{"d":"2001-03-05","o":17.19,"h":18.44,"l":17.19,"c":18.31,"v":459300},{"d":"2001-03-06","o":18.78,"h":19.44,"l":18.75,"c":19.25,"v":699000},{"d":"2001-03-07","o":18.12,"h":18.94,"l":17.19,"c":17.5,"v":2020400},{"d":"2001-03-08","o":17.5,"h":17.81,"l":17.38,"c":17.81,"v":762100},{"d":"2001-03-09","o":16.88,"h":17.5,"l":16.81,"c":17.5,"v":1590200},{"d":"2001-03-12","o":16.94,"h":17.12,"l":15.31,"c":15.5,"v":2524200},{"d":"2001-03-13","o":15.56,"h":17.94,"l":15.56,"c":17.81,"v":1242200},{"d":"2001-03-14","o":16.81,"h":18.56,"l":16.62,"c":18.19,"v":1086400},{"d":"2001-03-15","o":18.19,"h":18.94,"l":17,"c":17.12,"v":578300},{"d":"2001-03-16","o":17.31,"h":17.38,"l":16,"c":16.12,"v":702000},{"d":"2001-03-19","o":16.06,"h":17.31,"l":16,"c":17.19,"v":495500},{"d":"2001-03-20","o":17.06,"h":17.62,"l":16.06,"c":16.19,"v":417300},{"d":"2001-03-21","o":16.5,"h":17.25,"l":16.19,"c":16.5,"v":436000},{"d":"2001-03-22","o":16.5,"h":18.62,"l":16.5,"c":18.31,"v":519900},{"d":"2001-03-23","o":18.75,"h":19.62,"l":18.56,"c":19.56,"v":1129600},{"d":"2001-03-26","o":19.5,"h":19.62,"l":18.88,"c":19.25,"v":730400},{"d":"2001-03-27","o":18.94,"h":19.75,"l":18.62,"c":19.12,"v":474100},{"d":"2001-03-28","o":18.69,"h":18.88,"l":17.56,"c":17.75,"v":370100},{"d":"2001-03-29","o":17.66,"h":17.88,"l":16.5,"c":17.12,"v":409200},{"d":"2001-03-30","o":16.59,"h":17.12,"l":16.19,"c":16.31,"v":518400},{"d":"2001-04-02","o":16.31,"h":17,"l":15.38,"c":15.62,"v":782900},{"d":"2001-04-03","o":15.06,"h":15.81,"l":15,"c":15.19,"v":551600},{"d":"2001-04-04","o":15.12,"h":15.44,"l":14.06,"c":14.88,"v":972200},{"d":"2001-04-05","o":15.12,"h":16.5,"l":15.12,"c":16.06,"v":956000},{"d":"2001-04-06","o":15.5,"h":16.12,"l":15.25,"c":15.56,"v":514300},{"d":"2001-04-09","o":15.35,"h":15.9,"l":14.7,"c":15.07,"v":444300},{"d":"2001-04-10","o":15.15,"h":16.78,"l":15.15,"c":16.63,"v":747900},{"d":"2001-04-11","o":17.05,"h":18,"l":17.04,"c":17.75,"v":1339500},{"d":"2001-04-12","o":17.75,"h":18.53,"l":16.94,"c":18.53,"v":868900},{"d":"2001-04-16","o":18.25,"h":18.65,"l":17.25,"c":17.86,"v":557700},{"d":"2001-04-17","o":17.8,"h":18.2,"l":17.2,"c":17.56,"v":367500},{"d":"2001-04-18","o":18.8,"h":20.13,"l":18.7,"c":19.2,"v":1619100},{"d":"2001-04-19","o":19.38,"h":21.25,"l":19.3,"c":21.05,"v":1070600},{"d":"2001-04-20","o":20.84,"h":21,"l":19.95,"c":20.1,"v":590100},{"d":"2001-04-23","o":20,"h":20.01,"l":18.64,"c":18.84,"v":299500},{"d":"2001-04-24","o":18.76,"h":19.75,"l":18.1,"c":18.2,"v":365500},{"d":"2001-04-25","o":18.07,"h":19.35,"l":17.77,"c":19.25,"v":502700},{"d":"2001-04-26","o":19.09,"h":19.65,"l":18.8,"c":18.85,"v":702100},{"d":"2001-04-27","o":19.09,"h":20.91,"l":19.03,"c":20.74,"v":1686700},{"d":"2001-04-30","o":21.25,"h":22.24,"l":21.02,"c":21.75,"v":1074300},{"d":"2001-05-01","o":21.54,"h":23.31,"l":21.29,"c":22.88,"v":990400},{"d":"2001-05-02","o":23.2,"h":24.2,"l":22.6,"c":23.62,"v":1233400},{"d":"2001-05-03","o":23.25,"h":23.25,"l":22.11,"c":22.23,"v":726400},{"d":"2001-05-04","o":21.71,"h":22.76,"l":21.4,"c":22.5,"v":374100},{"d":"2001-05-07","o":22.33,"h":23.1,"l":22.3,"c":23,"v":417000},{"d":"2001-05-08","o":23.25,"h":24.5,"l":23.01,"c":24.37,"v":1133900},{"d":"2001-05-09","o":23.8,"h":24.72,"l":23.53,"c":24.25,"v":1147700},{"d":"2001-05-10","o":26,"h":26.24,"l":24.1,"c":24.15,"v":1660600},{"d":"2001-05-11","o":24.5,"h":24.5,"l":22.9,"c":22.96,"v":819700},{"d":"2001-05-14","o":23.09,"h":23.13,"l":21.78,"c":22.17,"v":405900},{"d":"2001-05-15","o":22.2,"h":23.2,"l":22,"c":23.11,"v":1215500},{"d":"2001-05-16","o":22.85,"h":24,"l":22,"c":23.73,"v":1155700},{"d":"2001-05-17","o":23.8,"h":25,"l":23.62,"c":25,"v":742300},{"d":"2001-05-18","o":23.23,"h":23.45,"l":22.65,"c":22.71,"v":4405300},{"d":"2001-05-21","o":22.65,"h":23.08,"l":22.2,"c":22.66,"v":2125200},{"d":"2001-05-22","o":22.92,"h":23.07,"l":22.25,"c":22.52,"v":1529900},{"d":"2001-05-23","o":22.5,"h":22.54,"l":20.87,"c":21.22,"v":1768700},{"d":"2001-05-24","o":21.18,"h":21.4,"l":19.76,"c":20.07,"v":1502200},{"d":"2001-05-25","o":20.15,"h":20.57,"l":19.76,"c":20.2,"v":844400},{"d":"2001-05-29","o":19.58,"h":19.95,"l":19.25,"c":19.47,"v":801200},{"d":"2001-05-30","o":19.19,"h":19.19,"l":18.39,"c":18.87,"v":2017900},{"d":"2001-05-31","o":19.06,"h":19.64,"l":18.82,"c":19.53,"v":987900},{"d":"2001-06-01","o":19.6,"h":19.9,"l":19.1,"c":19.87,"v":645800},{"d":"2001-06-04","o":19.89,"h":20.11,"l":19.55,"c":20.01,"v":692400},{"d":"2001-06-05","o":19.98,"h":22.1,"l":19.95,"c":21.86,"v":1536800},{"d":"2001-06-06","o":21.8,"h":21.8,"l":21,"c":21.02,"v":516400},{"d":"2001-06-07","o":21.04,"h":22.57,"l":20.73,"c":22.55,"v":1963600},{"d":"2001-06-08","o":22.41,"h":23.09,"l":21.98,"c":22.73,"v":1246600},{"d":"2001-06-11","o":22.51,"h":22.71,"l":21.63,"c":21.88,"v":752900},{"d":"2001-06-12","o":21.83,"h":22.7,"l":21,"c":22.6,"v":559700},{"d":"2001-06-13","o":22.75,"h":23.5,"l":22.42,"c":22.54,"v":1601100},{"d":"2001-06-14","o":22.38,"h":22.5,"l":21.19,"c":21.28,"v":643300},{"d":"2001-06-15","o":21.14,"h":21.45,"l":20,"c":21.05,"v":810700},{"d":"2001-06-18","o":21.19,"h":21.23,"l":20.21,"c":20.22,"v":470200},{"d":"2001-06-19","o":20.71,"h":21,"l":19.44,"c":19.55,"v":689000},{"d":"2001-06-20","o":19.55,"h":19.84,"l":18.3,"c":19.64,"v":1185200},{"d":"2001-06-21","o":19.84,"h":19.88,"l":18.65,"c":19.42,"v":436100},{"d":"2001-06-22","o":19.68,"h":20.42,"l":19.25,"c":19.86,"v":663700},{"d":"2001-06-25","o":19.85,"h":20.28,"l":19.38,"c":19.8,"v":575500},{"d":"2001-06-26","o":19.68,"h":20.14,"l":19.36,"c":19.84,"v":592500},{"d":"2001-06-27","o":19.98,"h":20.2,"l":19.45,"c":19.56,"v":440900},{"d":"2001-06-28","o":19.75,"h":21.44,"l":19.74,"c":21.31,"v":854200},{"d":"2001-06-29","o":21.52,"h":22.65,"l":21.05,"c":22.1,"v":1749200},{"d":"2001-07-02","o":22.07,"h":22.75,"l":21.69,"c":22.48,"v":627700},{"d":"2001-07-03","o":20.77,"h":22.33,"l":20.52,"c":21.83,"v":935000},{"d":"2001-07-05","o":21.24,"h":21.4,"l":20.42,"c":20.46,"v":677200},{"d":"2001-07-06","o":20.08,"h":20.35,"l":18.65,"c":18.97,"v":751300},{"d":"2001-07-09","o":19.09,"h":19.19,"l":18.47,"c":18.92,"v":789000},{"d":"2001-07-10","o":19.15,"h":19.25,"l":17.73,"c":18.01,"v":1138500},{"d":"2001-07-11","o":17.99,"h":18.45,"l":17.52,"c":17.85,"v":811800},{"d":"2001-07-12","o":18.36,"h":19.5,"l":18.35,"c":19.2,"v":1423200},{"d":"2001-07-13","o":19.35,"h":19.39,"l":18.58,"c":19.08,"v":611200},{"d":"2001-07-16","o":19,"h":19.05,"l":17.62,"c":17.62,"v":342300},{"d":"2001-07-17","o":17.49,"h":18.43,"l":16.8,"c":18.32,"v":788200},{"d":"2001-07-18","o":17.92,"h":18.03,"l":17.3,"c":17.66,"v":568300},{"d":"2001-07-19","o":17.85,"h":19.09,"l":17.63,"c":18.54,"v":1239100},{"d":"2001-07-20","o":18.36,"h":18.37,"l":17.3,"c":17.4,"v":740900},{"d":"2001-07-23","o":17.69,"h":17.7,"l":16.85,"c":16.99,"v":471700},{"d":"2001-07-24","o":16.9,"h":17.05,"l":15.85,"c":16.03,"v":704800},{"d":"2001-07-25","o":15.75,"h":16.07,"l":15.38,"c":15.98,"v":1429400},{"d":"2001-07-26","o":15.7,"h":17.08,"l":15.65,"c":16.95,"v":1417100},{"d":"2001-07-27","o":17,"h":18.15,"l":16.7,"c":17.68,"v":965000},{"d":"2001-07-30","o":17.88,"h":17.88,"l":17.19,"c":17.7,"v":751800},{"d":"2001-07-31","o":17.64,"h":18.45,"l":17.63,"c":18.2,"v":629600},{"d":"2001-08-01","o":18.6,"h":20.25,"l":18.56,"c":19.02,"v":1163200},{"d":"2001-08-02","o":19.65,"h":19.7,"l":18.83,"c":19.04,"v":869000},{"d":"2001-08-03","o":18.98,"h":19,"l":18,"c":18.85,"v":320600},{"d":"2001-08-06","o":18.5,"h":18.97,"l":18.27,"c":18.34,"v":183200},{"d":"2001-08-07","o":18.3,"h":18.3,"l":17.53,"c":18.05,"v":379900},{"d":"2001-08-08","o":17.95,"h":18.92,"l":17.57,"c":17.8,"v":877400},{"d":"2001-08-09","o":17.81,"h":18.26,"l":17.07,"c":17.62,"v":375300},{"d":"2001-08-10","o":17.47,"h":17.83,"l":16.9,"c":17.74,"v":288500},{"d":"2001-08-13","o":17.82,"h":18.18,"l":17.81,"c":17.98,"v":293800},{"d":"2001-08-14","o":18.19,"h":18.2,"l":17.64,"c":17.64,"v":127300},{"d":"2001-08-15","o":18,"h":18.25,"l":17.11,"c":17.46,"v":353200},{"d":"2001-08-16","o":17.25,"h":17.25,"l":15.95,"c":16.52,"v":869500},{"d":"2001-08-17","o":16.25,"h":16.25,"l":15.72,"c":15.9,"v":374800},{"d":"2001-08-20","o":15.9,"h":16.13,"l":15.66,"c":15.8,"v":337600},{"d":"2001-08-21","o":15.94,"h":15.95,"l":15.15,"c":15.24,"v":663000},{"d":"2001-08-22","o":15.31,"h":15.89,"l":15.25,"c":15.61,"v":1251000},{"d":"2001-08-23","o":15.52,"h":15.99,"l":15.39,"c":15.7,"v":513100},{"d":"2001-08-24","o":15.96,"h":16.57,"l":15.76,"c":16.54,"v":531100},{"d":"2001-08-27","o":16.5,"h":17,"l":16.25,"c":16.57,"v":1006300},{"d":"2001-08-28","o":16.56,"h":16.92,"l":16.18,"c":16.42,"v":783000},{"d":"2001-08-29","o":16.4,"h":16.5,"l":15.3,"c":15.78,"v":1045300},{"d":"2001-08-30","o":15.65,"h":15.9,"l":15.19,"c":15.77,"v":734400},{"d":"2001-08-31","o":15.74,"h":16.55,"l":15.6,"c":16.38,"v":811600},{"d":"2001-09-04","o":16.28,"h":17.24,"l":16,"c":16.34,"v":1488800},{"d":"2001-09-05","o":16.18,"h":16.37,"l":15.01,"c":15.29,"v":712800},{"d":"2001-09-06","o":15.29,"h":15.3,"l":14.2,"c":14.52,"v":783500},{"d":"2001-09-07","o":14.4,"h":15.08,"l":14.25,"c":14.55,"v":966400},{"d":"2001-09-10","o":14.4,"h":15.15,"l":14.37,"c":15.12,"v":588100},{"d":"2001-09-17","o":13.25,"h":14.36,"l":13.1,"c":13.7,"v":583400},{"d":"2001-09-18","o":13.6,"h":14.35,"l":12.77,"c":13.03,"v":913500},{"d":"2001-09-19","o":13.5,"h":13.5,"l":10.69,"c":11.95,"v":1758300},{"d":"2001-09-20","o":11.52,"h":12.1,"l":11.27,"c":11.45,"v":1048800},{"d":"2001-09-21","o":10.79,"h":11.5,"l":10.25,"c":11.35,"v":1501100},{"d":"2001-09-24","o":12.07,"h":12.25,"l":11.5,"c":11.65,"v":963200},{"d":"2001-09-25","o":11.8,"h":11.85,"l":11.07,"c":11.78,"v":1323700},{"d":"2001-09-26","o":12,"h":12,"l":10.85,"c":11.04,"v":886900},{"d":"2001-09-27","o":10.8,"h":10.88,"l":9.8,"c":10.75,"v":1035500},{"d":"2001-09-28","o":10.82,"h":10.95,"l":10.2,"c":10.52,"v":1479000},{"d":"2001-10-01","o":10.1,"h":10.65,"l":9.68,"c":9.72,"v":713500},{"d":"2001-10-02","o":9.48,"h":9.9,"l":9.25,"c":9.45,"v":927400},{"d":"2001-10-03","o":9.31,"h":9.79,"l":9,"c":9.42,"v":2484800},{"d":"2001-10-04","o":9.7,"h":11.37,"l":9.64,"c":10.96,"v":2113700},{"d":"2001-10-05","o":10.76,"h":10.82,"l":10.2,"c":10.58,"v":853300},{"d":"2001-10-08","o":10.3,"h":11.75,"l":10.21,"c":11.6,"v":841000},{"d":"2001-10-09","o":11.65,"h":11.65,"l":10.7,"c":10.82,"v":464500},{"d":"2001-10-10","o":10.76,"h":11.2,"l":10.56,"c":11.05,"v":539400},{"d":"2001-10-11","o":11.4,"h":12.82,"l":11.4,"c":12.47,"v":759000},{"d":"2001-10-12","o":12.46,"h":12.7,"l":11.76,"c":12.45,"v":573400},{"d":"2001-10-15","o":12.25,"h":12.25,"l":11.65,"c":11.9,"v":433200},{"d":"2001-10-16","o":11.54,"h":12.02,"l":11.37,"c":12,"v":638500},{"d":"2001-10-17","o":12.25,"h":12.45,"l":10.88,"c":10.89,"v":894600},{"d":"2001-10-18","o":11,"h":11.23,"l":10.79,"c":11.06,"v":374800},{"d":"2001-10-19","o":11.02,"h":11.34,"l":10.84,"c":11.18,"v":201900},{"d":"2001-10-22","o":11.09,"h":11.58,"l":10.75,"c":11.53,"v":252800},{"d":"2001-10-23","o":11.36,"h":12,"l":11.16,"c":11.2,"v":355800},{"d":"2001-10-24","o":11.31,"h":12.34,"l":11.08,"c":12.2,"v":593200},{"d":"2001-10-25","o":11.98,"h":12.01,"l":11.15,"c":12,"v":2109200},{"d":"2001-10-26","o":11.76,"h":13.82,"l":11.75,"c":13.41,"v":2525300},{"d":"2001-10-29","o":13.46,"h":13.61,"l":12.58,"c":12.7,"v":582200},{"d":"2001-10-30","o":12.55,"h":12.66,"l":12.06,"c":12.3,"v":405800},{"d":"2001-10-31","o":12.31,"h":13.08,"l":12.31,"c":12.45,"v":618800},{"d":"2001-11-01","o":12.46,"h":13.77,"l":12.45,"c":13.5,"v":776200},{"d":"2001-11-02","o":13.6,"h":13.92,"l":13.07,"c":13.57,"v":377100},{"d":"2001-11-05","o":13.65,"h":14.08,"l":13.62,"c":14.04,"v":592100},{"d":"2001-11-06","o":14.03,"h":14.22,"l":13.75,"c":14.16,"v":1126200},{"d":"2001-11-07","o":14.15,"h":14.35,"l":13.85,"c":14.24,"v":1044100},{"d":"2001-11-08","o":14.29,"h":15.63,"l":14.28,"c":14.48,"v":2060900},{"d":"2001-11-09","o":14.42,"h":14.96,"l":14.4,"c":14.7,"v":443100},{"d":"2001-11-12","o":14.91,"h":15.3,"l":14.25,"c":14.72,"v":1044900},{"d":"2001-11-13","o":15.01,"h":15.63,"l":15,"c":15.55,"v":544600},{"d":"2001-11-14","o":15.65,"h":16.05,"l":15.35,"c":15.93,"v":721700},{"d":"2001-11-15","o":15.71,"h":16.49,"l":15.49,"c":16.17,"v":1023200},{"d":"2001-11-16","o":16.11,"h":16.53,"l":15.5,"c":15.52,"v":658800},{"d":"2001-11-19","o":15.46,"h":15.95,"l":15.1,"c":15.3,"v":451100},{"d":"2001-11-20","o":15.3,"h":15.53,"l":14.05,"c":14.28,"v":1383500},{"d":"2001-11-21","o":14.09,"h":14.75,"l":13.94,"c":14.18,"v":809500},{"d":"2001-11-23","o":14.1,"h":14.9,"l":14.09,"c":14.8,"v":129600},{"d":"2001-11-26","o":14.78,"h":15.1,"l":14.68,"c":15,"v":1193200},{"d":"2001-11-27","o":15.04,"h":15.75,"l":14.8,"c":15.58,"v":2083900},{"d":"2001-11-28","o":15.42,"h":15.72,"l":15.15,"c":15.16,"v":852200},{"d":"2001-11-29","o":15.38,"h":15.63,"l":14.98,"c":15.63,"v":692300},{"d":"2001-11-30","o":15.28,"h":15.73,"l":14.95,"c":15.57,"v":653500},{"d":"2001-12-03","o":15.3,"h":15.74,"l":15.3,"c":15.4,"v":776800},{"d":"2001-12-04","o":15.5,"h":16.54,"l":15.49,"c":16.53,"v":1058400},{"d":"2001-12-05","o":16.5,"h":18.45,"l":16.5,"c":18.02,"v":1825600},{"d":"2001-12-06","o":18.17,"h":18.18,"l":17.46,"c":17.64,"v":1089700},{"d":"2001-12-07","o":17.6,"h":18.07,"l":17.39,"c":17.65,"v":883600},{"d":"2001-12-10","o":17.51,"h":18.17,"l":16.9,"c":17.12,"v":984100},{"d":"2001-12-11","o":17.35,"h":17.8,"l":16.92,"c":17,"v":1188900},{"d":"2001-12-12","o":17.05,"h":17.4,"l":16.55,"c":16.96,"v":651200},{"d":"2001-12-13","o":16.77,"h":16.77,"l":15.59,"c":15.77,"v":1033100},{"d":"2001-12-14","o":15.71,"h":15.95,"l":14.9,"c":15.7,"v":1415900},{"d":"2001-12-17","o":15.6,"h":16.35,"l":15.56,"c":16.27,"v":719400},{"d":"2001-12-18","o":16.34,"h":16.69,"l":15.98,"c":16.35,"v":633300},{"d":"2001-12-19","o":16.37,"h":16.63,"l":15.94,"c":16.07,"v":1458500},{"d":"2001-12-20","o":16.1,"h":16.1,"l":14.8,"c":14.99,"v":655000},{"d":"2001-12-21","o":15.02,"h":15.5,"l":14.86,"c":15.46,"v":548200},{"d":"2001-12-24","o":15.31,"h":15.6,"l":15.31,"c":15.33,"v":245200},{"d":"2001-12-26","o":15.3,"h":15.8,"l":15.23,"c":15.42,"v":149200},{"d":"2001-12-27","o":15.46,"h":15.77,"l":15.4,"c":15.75,"v":91200},{"d":"2001-12-28","o":15.78,"h":16.35,"l":15.77,"c":15.96,"v":345200},{"d":"2001-12-31","o":15.96,"h":16.18,"l":15.77,"c":16.03,"v":652000},{"d":"2002-01-02","o":16.3,"h":16.61,"l":15.9,"c":16.59,"v":359000},{"d":"2002-01-03","o":16.65,"h":18.19,"l":16.55,"c":18.11,"v":991200},{"d":"2002-01-04","o":18.2,"h":19.26,"l":18.19,"c":19.02,"v":1584100},{"d":"2002-01-07","o":19.6,"h":19.95,"l":18.37,"c":18.46,"v":621900},{"d":"2002-01-08","o":18.52,"h":19.27,"l":18.51,"c":18.99,"v":870600},{"d":"2002-01-09","o":19.11,"h":19.82,"l":19.1,"c":19.4,"v":1243600},{"d":"2002-01-10","o":19.35,"h":19.5,"l":18.76,"c":19.27,"v":1017200},{"d":"2002-01-11","o":19.27,"h":19.61,"l":18.78,"c":19.14,"v":869900},{"d":"2002-01-14","o":19,"h":19.4,"l":18.58,"c":19.37,"v":1000600},{"d":"2002-01-15","o":19.36,"h":19.45,"l":18.78,"c":19.3,"v":745700},{"d":"2002-01-16","o":18.88,"h":18.9,"l":18,"c":18.04,"v":1175900},{"d":"2002-01-17","o":18.25,"h":18.5,"l":17.4,"c":18.25,"v":897300},{"d":"2002-01-18","o":17.85,"h":18.08,"l":17.48,"c":17.73,"v":647300},{"d":"2002-01-22","o":17.75,"h":17.95,"l":16.82,"c":16.99,"v":506200},{"d":"2002-01-23","o":17,"h":17.83,"l":17,"c":17.77,"v":652400},{"d":"2002-01-24","o":17.8,"h":18.5,"l":17.71,"c":17.79,"v":340100},{"d":"2002-01-25","o":17.52,"h":18.49,"l":17.52,"c":18.4,"v":1419300},{"d":"2002-01-28","o":18.37,"h":19,"l":18.25,"c":18.69,"v":731900},{"d":"2002-01-29","o":18.7,"h":18.91,"l":17.66,"c":17.94,"v":733700},{"d":"2002-01-30","o":17.81,"h":18.7,"l":17.55,"c":18.65,"v":589400},{"d":"2002-01-31","o":18.4,"h":19,"l":17.57,"c":18.03,"v":2001000},{"d":"2002-02-01","o":17.91,"h":18.05,"l":17.5,"c":17.51,"v":797300},{"d":"2002-02-04","o":17.75,"h":17.78,"l":16.3,"c":16.8,"v":1676800},{"d":"2002-02-05","o":16.71,"h":16.71,"l":16.05,"c":16.29,"v":2030200},{"d":"2002-02-06","o":16.35,"h":16.55,"l":15.87,"c":16.15,"v":1233200},{"d":"2002-02-07","o":16.1,"h":16.17,"l":15,"c":15,"v":1179900},{"d":"2002-02-08","o":14.9,"h":15.03,"l":14,"c":14.68,"v":2879400},{"d":"2002-02-11","o":14.7,"h":15.65,"l":14.57,"c":15.65,"v":1506100},{"d":"2002-02-12","o":15.45,"h":15.63,"l":14.72,"c":15.43,"v":639100},{"d":"2002-02-13","o":15.4,"h":16.09,"l":15.29,"c":15.91,"v":948300},{"d":"2002-02-14","o":15.92,"h":16.2,"l":15.3,"c":15.3,"v":534000},{"d":"2002-02-15","o":15.21,"h":15.3,"l":14.81,"c":15.05,"v":603400},{"d":"2002-02-19","o":15,"h":15.05,"l":13.98,"c":14.06,"v":841300},{"d":"2002-02-20","o":14.04,"h":14.45,"l":13.69,"c":14.28,"v":1189900},{"d":"2002-02-21","o":14.28,"h":14.29,"l":13,"c":13.09,"v":1171800},{"d":"2002-02-22","o":13.15,"h":13.25,"l":12.4,"c":13,"v":1283800},{"d":"2002-02-25","o":13.1,"h":13.82,"l":12.79,"c":13.79,"v":1116500},{"d":"2002-02-26","o":13.87,"h":14.44,"l":13.83,"c":14.09,"v":1805400},{"d":"2002-02-27","o":14.2,"h":14.4,"l":13.78,"c":14.05,"v":907000},{"d":"2002-02-28","o":14.01,"h":14.21,"l":13.65,"c":13.88,"v":852400},{"d":"2002-03-01","o":14.63,"h":16.65,"l":14.63,"c":16.65,"v":3242800},{"d":"2002-03-04","o":16.65,"h":18.95,"l":16.64,"c":18.63,"v":3784500},{"d":"2002-03-05","o":18.53,"h":19.43,"l":18.53,"c":19.41,"v":2163400},{"d":"2002-03-06","o":19.37,"h":19.55,"l":18.63,"c":19.28,"v":1286200},{"d":"2002-03-07","o":19.25,"h":19.91,"l":19.1,"c":19.36,"v":1360300},{"d":"2002-03-08","o":19.59,"h":20.45,"l":19.59,"c":20.42,"v":1454700},{"d":"2002-03-11","o":20.26,"h":20.8,"l":19.75,"c":20.18,"v":1218700},{"d":"2002-03-12","o":19.75,"h":20.37,"l":19.43,"c":19.91,"v":996000},{"d":"2002-03-13","o":19.64,"h":19.8,"l":18.9,"c":19.59,"v":1090200},{"d":"2002-03-14","o":19.56,"h":20.2,"l":19.25,"c":19.59,"v":612300},{"d":"2002-03-15","o":19.63,"h":20.39,"l":19.52,"c":20.2,"v":551900},{"d":"2002-03-18","o":20.24,"h":21.15,"l":20.19,"c":20.7,"v":1407100},{"d":"2002-03-19","o":20.58,"h":21.19,"l":20.58,"c":21.16,"v":780100},{"d":"2002-03-20","o":20.89,"h":21.5,"l":20.3,"c":20.81,"v":1118900},{"d":"2002-03-21","o":21.8,"h":21.85,"l":20.49,"c":21.04,"v":2261500},{"d":"2002-03-22","o":21.05,"h":21.29,"l":20.7,"c":20.85,"v":911300},{"d":"2002-03-25","o":20.8,"h":21.39,"l":19.95,"c":20.3,"v":759000},{"d":"2002-03-26","o":20.3,"h":20.75,"l":19.86,"c":20.2,"v":787600},{"d":"2002-03-27","o":20.14,"h":21.29,"l":20.14,"c":20.99,"v":1378900},{"d":"2002-03-28","o":21.14,"h":22.31,"l":21.01,"c":22.31,"v":1496100},{"d":"2002-04-01","o":22.03,"h":22.69,"l":21.1,"c":22.57,"v":1317100},{"d":"2002-04-02","o":22.48,"h":22.5,"l":21.84,"c":21.85,"v":657300},{"d":"2002-04-03","o":21.8,"h":22.01,"l":20.99,"c":21.37,"v":962700},{"d":"2002-04-04","o":21.11,"h":22.35,"l":21,"c":21.83,"v":950200},{"d":"2002-04-05","o":21.96,"h":22.37,"l":21.65,"c":22,"v":1089000},{"d":"2002-04-08","o":21.5,"h":22.43,"l":21.16,"c":22.12,"v":810500},{"d":"2002-04-09","o":22.25,"h":22.45,"l":20.73,"c":20.9,"v":1214000},{"d":"2002-04-10","o":21.05,"h":21.35,"l":20.72,"c":20.89,"v":1371400},{"d":"2002-04-11","o":20.85,"h":21.05,"l":19.95,"c":20,"v":1683200},{"d":"2002-04-12","o":20.15,"h":20.68,"l":19.89,"c":20.31,"v":801800},{"d":"2002-04-15","o":20.4,"h":21.71,"l":20.33,"c":21.6,"v":890400},{"d":"2002-04-16","o":22.07,"h":23.66,"l":22.06,"c":23.66,"v":2449100},{"d":"2002-04-17","o":23.61,"h":24.79,"l":23.6,"c":24.25,"v":3384400},{"d":"2002-04-18","o":24.19,"h":24.2,"l":22.91,"c":23.03,"v":1317400},{"d":"2002-04-19","o":23.15,"h":23.23,"l":22.16,"c":22.5,"v":684900},{"d":"2002-04-22","o":22.28,"h":22.35,"l":20.94,"c":21.27,"v":1721300},{"d":"2002-04-23","o":21.31,"h":21.95,"l":21.17,"c":21.19,"v":770700},{"d":"2002-04-24","o":21.37,"h":21.43,"l":20.06,"c":20.15,"v":1262300},{"d":"2002-04-25","o":20.12,"h":20.15,"l":19.06,"c":19.52,"v":2311100},{"d":"2002-04-26","o":19.66,"h":20.05,"l":18.24,"c":18.5,"v":1182800},{"d":"2002-04-29","o":18.6,"h":19.09,"l":18.34,"c":18.52,"v":1137700},{"d":"2002-04-30","o":18.55,"h":20.15,"l":18.5,"c":20.1,"v":2089600},{"d":"2002-05-01","o":20.13,"h":20.64,"l":18.93,"c":20.31,"v":1671700},{"d":"2002-05-02","o":20.32,"h":20.89,"l":18.96,"c":19.44,"v":1869100},{"d":"2002-05-03","o":18.62,"h":18.62,"l":16.5,"c":17.26,"v":4329100},{"d":"2002-05-06","o":17.14,"h":17.39,"l":16.59,"c":16.69,"v":1584400},{"d":"2002-05-07","o":16.8,"h":17,"l":15.93,"c":16.71,"v":1062300},{"d":"2002-05-08","o":17.36,"h":18.54,"l":17.26,"c":18.53,"v":1262400},{"d":"2002-05-09","o":18.49,"h":18.54,"l":17.38,"c":17.63,"v":997000},{"d":"2002-05-10","o":17.61,"h":17.65,"l":16.54,"c":16.7,"v":1237900},{"d":"2002-05-13","o":17.11,"h":18,"l":16.71,"c":17.97,"v":1245700},{"d":"2002-05-14","o":18.85,"h":19.72,"l":18.5,"c":19.51,"v":1837300},{"d":"2002-05-15","o":19,"h":19.86,"l":18.66,"c":19.35,"v":1791200},{"d":"2002-05-16","o":19.44,"h":19.45,"l":18.82,"c":19.35,"v":650100},{"d":"2002-05-17","o":19.69,"h":19.75,"l":18.54,"c":18.93,"v":838200},{"d":"2002-05-20","o":18.74,"h":18.75,"l":17.54,"c":17.63,"v":1499400},{"d":"2002-05-21","o":17.66,"h":17.99,"l":17.12,"c":17.18,"v":1189100},{"d":"2002-05-22","o":17.11,"h":17.35,"l":16.23,"c":16.72,"v":1259600},{"d":"2002-05-23","o":16.7,"h":16.86,"l":15.99,"c":16.67,"v":1008100},{"d":"2002-05-24","o":16.3,"h":16.3,"l":15.56,"c":15.82,"v":1803200},{"d":"2002-05-28","o":15.97,"h":16.09,"l":15.1,"c":15.44,"v":1667700},{"d":"2002-05-29","o":15.25,"h":15.36,"l":14.69,"c":14.89,"v":1185100},{"d":"2002-05-30","o":14.76,"h":14.97,"l":14.76,"c":14.79,"v":1008500},{"d":"2002-05-31","o":14.81,"h":15.21,"l":14.46,"c":14.87,"v":607000},{"d":"2002-06-03","o":14.87,"h":14.97,"l":13.67,"c":13.7,"v":928500},{"d":"2002-06-04","o":13.73,"h":14.38,"l":13.06,"c":14.06,"v":1357800},{"d":"2002-06-05","o":14.15,"h":14.38,"l":13.17,"c":13.55,"v":1614700},{"d":"2002-06-06","o":13.49,"h":13.52,"l":12.68,"c":13,"v":1124900},{"d":"2002-06-07","o":11.99,"h":12.6,"l":11.9,"c":12.36,"v":1724800},{"d":"2002-06-10","o":12.36,"h":12.75,"l":11.75,"c":11.94,"v":1221300},{"d":"2002-06-11","o":12.05,"h":12.24,"l":10.72,"c":10.89,"v":2282000},{"d":"2002-06-12","o":10.77,"h":11.31,"l":10.36,"c":10.84,"v":1712700},{"d":"2002-06-13","o":10.5,"h":11.04,"l":10.1,"c":10.15,"v":1593500},{"d":"2002-06-14","o":10.1,"h":10.21,"l":9.4,"c":9.93,"v":1864400},{"d":"2002-06-17","o":9.4,"h":9.95,"l":9.01,"c":9.16,"v":2869300},{"d":"2002-06-18","o":9.19,"h":9.66,"l":8.75,"c":8.85,"v":1919400},{"d":"2002-06-19","o":8.83,"h":8.88,"l":6.9,"c":7,"v":3039500},{"d":"2002-06-20","o":7.02,"h":7.75,"l":6.48,"c":6.52,"v":2316800},{"d":"2002-06-21","o":6.67,"h":6.7,"l":4.8,"c":5.1,"v":3146000},{"d":"2002-06-24","o":5.14,"h":6.05,"l":5,"c":5.61,"v":2917200},{"d":"2002-06-25","o":6.06,"h":6.1,"l":3.62,"c":3.9,"v":4308500},{"d":"2002-06-26","o":3.89,"h":5.6,"l":3.75,"c":5.21,"v":4169100},{"d":"2002-06-27","o":6.1,"h":6.14,"l":5.2,"c":5.66,"v":2607800},{"d":"2002-06-28","o":6,"h":6.99,"l":5.83,"c":6.22,"v":4008300},{"d":"2002-07-01","o":6.39,"h":6.6,"l":5.72,"c":5.85,"v":2531200},{"d":"2002-07-02","o":5.8,"h":5.86,"l":4.92,"c":4.92,"v":1721700},{"d":"2002-07-03","o":4.92,"h":5.23,"l":4.25,"c":5.12,"v":2154300},{"d":"2002-07-05","o":5.53,"h":5.98,"l":5.28,"c":5.92,"v":891300},{"d":"2002-07-08","o":5.78,"h":5.91,"l":5.21,"c":5.39,"v":1515800},{"d":"2002-07-09","o":5.65,"h":5.65,"l":4.62,"c":4.67,"v":1956300},{"d":"2002-07-10","o":5.75,"h":5.93,"l":5,"c":5.03,"v":2567400},{"d":"2002-07-11","o":5.04,"h":5.62,"l":4.75,"c":5.55,"v":1951800},{"d":"2002-07-12","o":5.67,"h":6.12,"l":5.6,"c":5.87,"v":1791800},{"d":"2002-07-15","o":5.93,"h":6.18,"l":5.56,"c":6.1,"v":2148900},{"d":"2002-07-16","o":5.88,"h":6.53,"l":5.67,"c":5.83,"v":1500600},{"d":"2002-07-17","o":6.12,"h":6.35,"l":5.56,"c":5.82,"v":1265200},{"d":"2002-07-18","o":5.81,"h":6.05,"l":5.37,"c":5.37,"v":679300},{"d":"2002-07-19","o":5.26,"h":5.54,"l":5.2,"c":5.43,"v":863200},{"d":"2002-07-22","o":5.22,"h":5.7,"l":5.21,"c":5.56,"v":892200},{"d":"2002-07-23","o":5.52,"h":5.65,"l":4.7,"c":4.77,"v":1786900},{"d":"2002-07-24","o":4.76,"h":5.03,"l":4.36,"c":4.96,"v":2115700},{"d":"2002-07-25","o":4.8,"h":5,"l":3.95,"c":4.39,"v":2000900},{"d":"2002-07-26","o":4.36,"h":4.56,"l":3.81,"c":3.94,"v":2147600},{"d":"2002-07-29","o":4.3,"h":4.4,"l":3.91,"c":4.31,"v":1809700},{"d":"2002-07-30","o":4.38,"h":4.84,"l":4.2,"c":4.8,"v":1679000},{"d":"2002-07-31","o":4.32,"h":4.33,"l":3.8,"c":3.94,"v":2614400},{"d":"2002-08-01","o":3.96,"h":4.02,"l":3.3,"c":3.42,"v":1997500},{"d":"2002-08-02","o":3.49,"h":3.62,"l":3,"c":3.5,"v":1516000},{"d":"2002-08-05","o":3.61,"h":3.62,"l":2.81,"c":2.88,"v":2649200},{"d":"2002-08-06","o":2.92,"h":3.28,"l":2.59,"c":2.78,"v":2264200},{"d":"2002-08-07","o":2.9,"h":3.21,"l":2.7,"c":3.17,"v":3007900},{"d":"2002-08-08","o":3.1,"h":3.47,"l":3,"c":3.47,"v":2651100},{"d":"2002-08-09","o":3.25,"h":3.56,"l":3.2,"c":3.55,"v":1017200},{"d":"2002-08-12","o":3.53,"h":3.66,"l":3.23,"c":3.64,"v":958800},{"d":"2002-08-13","o":3.6,"h":3.73,"l":3.3,"c":3.3,"v":984500},{"d":"2002-08-14","o":3.33,"h":3.49,"l":3.15,"c":3.46,"v":1022100},{"d":"2002-08-15","o":3.71,"h":3.71,"l":3.06,"c":3.08,"v":1443000},{"d":"2002-08-16","o":3.09,"h":3.19,"l":3.01,"c":3.1,"v":1158600},{"d":"2002-08-19","o":3.45,"h":3.45,"l":3.14,"c":3.15,"v":750500},{"d":"2002-08-20","o":3.28,"h":3.28,"l":3.02,"c":3.07,"v":733200},{"d":"2002-08-21","o":2.9,"h":3.1,"l":2.73,"c":2.84,"v":1421600},{"d":"2002-08-22","o":2.83,"h":2.87,"l":2.75,"c":2.75,"v":1127400},{"d":"2002-08-23","o":2.7,"h":2.8,"l":2.36,"c":2.41,"v":2318000},{"d":"2002-08-26","o":2.49,"h":2.64,"l":2.4,"c":2.44,"v":1334700},{"d":"2002-08-27","o":2.43,"h":2.58,"l":2.25,"c":2.39,"v":1342200},{"d":"2002-08-28","o":2.31,"h":2.37,"l":2.25,"c":2.27,"v":647000},{"d":"2002-08-29","o":2.28,"h":2.3,"l":2.2,"c":2.27,"v":560300},{"d":"2002-08-30","o":2.37,"h":2.38,"l":2.22,"c":2.25,"v":619100},{"d":"2002-09-03","o":2.25,"h":2.3,"l":2.15,"c":2.19,"v":772500},{"d":"2002-09-04","o":2.24,"h":2.26,"l":1.97,"c":2.1,"v":1582300},{"d":"2002-09-05","o":2.02,"h":2.06,"l":1.9,"c":2,"v":846600},{"d":"2002-09-06","o":2.12,"h":2.15,"l":1.99,"c":1.99,"v":1079000},{"d":"2002-09-09","o":2,"h":2.05,"l":1.95,"c":2,"v":632100},{"d":"2002-09-10","o":2.01,"h":2.16,"l":1.97,"c":2.01,"v":1683600},{"d":"2002-09-11","o":2.14,"h":2.17,"l":2.06,"c":2.08,"v":1021300},{"d":"2002-09-12","o":2.08,"h":2.67,"l":2.04,"c":2.04,"v":1242900},{"d":"2002-09-13","o":2.04,"h":2.09,"l":1.96,"c":1.99,"v":857500},{"d":"2002-09-16","o":2.05,"h":2.08,"l":1.8,"c":1.82,"v":1170000},{"d":"2002-09-17","o":1.97,"h":2.03,"l":1.72,"c":1.78,"v":784000},{"d":"2002-09-18","o":1.72,"h":1.76,"l":1.5,"c":1.65,"v":1435800},{"d":"2002-09-19","o":1.52,"h":1.63,"l":1.51,"c":1.59,"v":743500},{"d":"2002-09-20","o":1.65,"h":1.76,"l":1.43,"c":1.48,"v":946700},{"d":"2002-09-23","o":1.5,"h":1.55,"l":1.34,"c":1.4,"v":865600},{"d":"2002-09-24","o":1.39,"h":1.44,"l":1.13,"c":1.2,"v":3132600},{"d":"2002-09-25","o":1.28,"h":1.52,"l":1.22,"c":1.48,"v":2111300},{"d":"2002-09-26","o":1.56,"h":1.71,"l":1.46,"c":1.52,"v":1232400},{"d":"2002-09-27","o":1.63,"h":2.37,"l":1.63,"c":2.3,"v":3220800},{"d":"2002-09-30","o":2.34,"h":2.53,"l":2.32,"c":2.38,"v":1561300},{"d":"2002-10-01","o":2.43,"h":2.59,"l":2,"c":2.08,"v":1559200},{"d":"2002-10-02","o":2.07,"h":2.33,"l":1.85,"c":2,"v":1375900},{"d":"2002-10-03","o":2,"h":2.01,"l":1.66,"c":1.66,"v":680200},{"d":"2002-10-04","o":1.77,"h":1.85,"l":1.65,"c":1.72,"v":622000},{"d":"2002-10-07","o":1.71,"h":1.76,"l":1.6,"c":1.61,"v":342800},{"d":"2002-10-08","o":1.66,"h":2.02,"l":1.6,"c":1.98,"v":978100},{"d":"2002-10-09","o":1.93,"h":2.22,"l":1.8,"c":1.96,"v":697100},{"d":"2002-10-10","o":1.86,"h":2.12,"l":1.77,"c":2,"v":419500},{"d":"2002-10-11","o":2.05,"h":2.24,"l":2.03,"c":2.12,"v":660300},{"d":"2002-10-14","o":2.1,"h":2.49,"l":2.09,"c":2.42,"v":742400},{"d":"2002-10-15","o":2.59,"h":2.75,"l":2.47,"c":2.73,"v":1352500},{"d":"2002-10-16","o":2.57,"h":2.6,"l":2.28,"c":2.31,"v":627500},{"d":"2002-10-17","o":2.53,"h":2.59,"l":2.44,"c":2.56,"v":841300},{"d":"2002-10-18","o":2.58,"h":2.77,"l":2.5,"c":2.7,"v":907800},{"d":"2002-10-21","o":2.69,"h":2.76,"l":2.62,"c":2.69,"v":2000600},{"d":"2002-10-22","o":2.51,"h":2.71,"l":2.42,"c":2.64,"v":905700},{"d":"2002-10-23","o":2.64,"h":3.11,"l":2.6,"c":3.01,"v":1007200},{"d":"2002-10-24","o":3.09,"h":3.28,"l":2.96,"c":3.01,"v":1733800},{"d":"2002-10-25","o":3.15,"h":3.34,"l":3.05,"c":3.24,"v":908700},{"d":"2002-10-28","o":3.39,"h":3.57,"l":3.3,"c":3.41,"v":1193300},{"d":"2002-10-29","o":3.37,"h":3.5,"l":3.02,"c":3.28,"v":1860900},{"d":"2002-10-30","o":3.38,"h":3.7,"l":3.03,"c":3.18,"v":2991900},{"d":"2002-10-31","o":3.62,"h":3.76,"l":3.46,"c":3.52,"v":4366200},{"d":"2002-11-01","o":3.55,"h":3.95,"l":3.46,"c":3.9,"v":1128100},{"d":"2002-11-04","o":4,"h":4.37,"l":3.9,"c":3.94,"v":1684500},{"d":"2002-11-05","o":3.93,"h":4.26,"l":3.86,"c":4.23,"v":1174500},{"d":"2002-11-06","o":4.49,"h":5.15,"l":4.4,"c":5.05,"v":2866400},{"d":"2002-11-07","o":5.11,"h":5.4,"l":4.77,"c":5.24,"v":2067200},{"d":"2002-11-08","o":5.3,"h":5.3,"l":4.63,"c":4.81,"v":2128200},{"d":"2002-11-11","o":4.83,"h":4.83,"l":4.39,"c":4.54,"v":1030500},{"d":"2002-11-12","o":4.58,"h":5.17,"l":4.5,"c":5,"v":2297600},{"d":"2002-11-13","o":4.98,"h":5.09,"l":4.8,"c":4.9,"v":1647900},{"d":"2002-11-14","o":5.1,"h":5.22,"l":4.89,"c":4.99,"v":1740500},{"d":"2002-11-15","o":4.93,"h":5.07,"l":4.8,"c":4.85,"v":1487700},{"d":"2002-11-18","o":5.1,"h":5.1,"l":4.62,"c":4.75,"v":1302100},{"d":"2002-11-19","o":4.67,"h":4.9,"l":4.6,"c":4.71,"v":526200},{"d":"2002-11-20","o":4.71,"h":5.02,"l":4.71,"c":4.96,"v":902800},{"d":"2002-11-21","o":5.13,"h":5.82,"l":5.01,"c":5.82,"v":3636100},{"d":"2002-11-22","o":5.75,"h":7.05,"l":5.72,"c":6.93,"v":4202900},{"d":"2002-11-25","o":6.87,"h":7.62,"l":6.8,"c":7.45,"v":3534200},{"d":"2002-11-26","o":7.26,"h":7.4,"l":6.94,"c":6.94,"v":1729300},{"d":"2002-11-27","o":7.05,"h":7.5,"l":7.04,"c":7.22,"v":1529500},{"d":"2002-11-29","o":7.51,"h":7.53,"l":7.25,"c":7.26,"v":660000},{"d":"2002-12-02","o":7.58,"h":8.13,"l":7.38,"c":7.47,"v":1827900},{"d":"2002-12-03","o":7.55,"h":7.55,"l":6.7,"c":6.79,"v":1339800},{"d":"2002-12-04","o":6.04,"h":6.35,"l":5.59,"c":5.67,"v":2477800},{"d":"2002-12-05","o":5.95,"h":5.99,"l":5.57,"c":5.6,"v":1526200},{"d":"2002-12-06","o":5.35,"h":5.59,"l":5.25,"c":5.26,"v":1375600},{"d":"2002-12-09","o":5.01,"h":5.24,"l":4.7,"c":4.8,"v":1689000},{"d":"2002-12-10","o":4.99,"h":5.35,"l":4.95,"c":5.19,"v":1437500},{"d":"2002-12-11","o":5.17,"h":5.57,"l":5.03,"c":5.35,"v":1151600},{"d":"2002-12-12","o":5.76,"h":5.8,"l":5.34,"c":5.53,"v":1147000},{"d":"2002-12-13","o":5.39,"h":5.4,"l":5.09,"c":5.11,"v":1039900},{"d":"2002-12-16","o":5.11,"h":5.16,"l":4.97,"c":5.08,"v":1117300},{"d":"2002-12-17","o":5,"h":5.29,"l":4.79,"c":4.94,"v":1262300},{"d":"2002-12-18","o":4.66,"h":4.71,"l":4.31,"c":4.44,"v":1112400},{"d":"2002-12-19","o":4.43,"h":4.68,"l":4.22,"c":4.45,"v":796500},{"d":"2002-12-20","o":4.5,"h":4.65,"l":4.24,"c":4.36,"v":992200},{"d":"2002-12-23","o":4.32,"h":4.58,"l":4.29,"c":4.32,"v":790100},{"d":"2002-12-24","o":4.37,"h":4.56,"l":4.33,"c":4.39,"v":595400},{"d":"2002-12-26","o":4.34,"h":4.61,"l":4.33,"c":4.49,"v":671600},{"d":"2002-12-27","o":4.52,"h":4.74,"l":4.48,"c":4.67,"v":662500},{"d":"2002-12-30","o":4.94,"h":4.95,"l":4.6,"c":4.81,"v":593200},{"d":"2002-12-31","o":4.81,"h":5.03,"l":4.71,"c":4.76,"v":549900},{"d":"2003-01-02","o":4.84,"h":5.22,"l":4.8,"c":5.1,"v":859700},{"d":"2003-01-03","o":5.12,"h":5.24,"l":5,"c":5.18,"v":771500},{"d":"2003-01-06","o":5.2,"h":5.79,"l":5.18,"c":5.55,"v":951300},{"d":"2003-01-07","o":5.75,"h":5.75,"l":5.39,"c":5.47,"v":958200},{"d":"2003-01-08","o":5.03,"h":5.35,"l":5.01,"c":5.18,"v":947800},{"d":"2003-01-09","o":5.27,"h":5.75,"l":5.27,"c":5.59,"v":939600},{"d":"2003-01-10","o":5.54,"h":6.18,"l":5.41,"c":5.89,"v":1366000},{"d":"2003-01-13","o":6.2,"h":6.22,"l":5.82,"c":5.85,"v":888000},{"d":"2003-01-14","o":5.8,"h":6.09,"l":5.76,"c":6.03,"v":769200},{"d":"2003-01-15","o":6.06,"h":6.45,"l":5.8,"c":6.44,"v":1985800},{"d":"2003-01-16","o":6.36,"h":6.44,"l":6.1,"c":6.19,"v":916400},{"d":"2003-01-17","o":5.9,"h":5.93,"l":5.5,"c":5.51,"v":1000900},{"d":"2003-01-21","o":5.55,"h":5.62,"l":5.11,"c":5.41,"v":1179300},{"d":"2003-01-22","o":5.32,"h":5.57,"l":5.28,"c":5.44,"v":707000},{"d":"2003-01-23","o":5.45,"h":5.7,"l":5.23,"c":5.29,"v":1597400},{"d":"2003-01-24","o":5.33,"h":5.4,"l":4.92,"c":4.95,"v":1345500},{"d":"2003-01-27","o":4.84,"h":4.98,"l":4.6,"c":4.62,"v":797300},{"d":"2003-01-28","o":4.76,"h":4.94,"l":4.65,"c":4.8,"v":929600},{"d":"2003-01-29","o":4.72,"h":4.94,"l":4.61,"c":4.93,"v":534700},{"d":"2003-01-30","o":5.16,"h":5.25,"l":4.78,"c":4.84,"v":1349300},{"d":"2003-01-31","o":4.54,"h":4.95,"l":4.5,"c":4.89,"v":1072000},{"d":"2003-02-03","o":4.9,"h":4.95,"l":4.58,"c":4.63,"v":637500},{"d":"2003-02-04","o":4.81,"h":4.83,"l":4.51,"c":4.64,"v":968700},{"d":"2003-02-05","o":4.63,"h":4.79,"l":4.4,"c":4.46,"v":957200},{"d":"2003-02-06","o":4.41,"h":4.62,"l":4.39,"c":4.46,"v":687600},{"d":"2003-02-07","o":4.59,"h":4.59,"l":4.35,"c":4.42,"v":392700},{"d":"2003-02-10","o":4.45,"h":4.66,"l":4.3,"c":4.66,"v":456600},{"d":"2003-02-11","o":4.75,"h":4.87,"l":4.68,"c":4.78,"v":891400},{"d":"2003-02-12","o":4.77,"h":4.95,"l":4.67,"c":4.92,"v":572400},{"d":"2003-02-13","o":4.94,"h":5.01,"l":4.75,"c":4.83,"v":831100},{"d":"2003-02-14","o":4.87,"h":5.02,"l":4.79,"c":5.02,"v":653000},{"d":"2003-02-18","o":5.1,"h":5.2,"l":4.91,"c":4.95,"v":897900},{"d":"2003-02-19","o":4.91,"h":5.02,"l":4.69,"c":4.77,"v":551000},{"d":"2003-02-20","o":4.83,"h":4.85,"l":4.71,"c":4.81,"v":316700},{"d":"2003-02-21","o":4.71,"h":4.8,"l":4.55,"c":4.63,"v":485400},{"d":"2003-02-24","o":4.68,"h":4.7,"l":4.52,"c":4.52,"v":469400},{"d":"2003-02-25","o":4.51,"h":4.62,"l":4.37,"c":4.55,"v":357800},{"d":"2003-02-26","o":4.65,"h":4.82,"l":4.6,"c":4.6,"v":529600},{"d":"2003-02-27","o":4.6,"h":4.79,"l":4.47,"c":4.58,"v":556800},{"d":"2003-02-28","o":4.54,"h":4.8,"l":4.5,"c":4.75,"v":471500},{"d":"2003-03-03","o":4.74,"h":4.98,"l":4.53,"c":4.62,"v":444400},{"d":"2003-03-04","o":4.62,"h":4.75,"l":4.52,"c":4.68,"v":412000},{"d":"2003-03-05","o":4.67,"h":4.73,"l":4.58,"c":4.69,"v":264000},{"d":"2003-03-06","o":4.71,"h":4.73,"l":4.54,"c":4.56,"v":487700},{"d":"2003-03-07","o":4.53,"h":4.6,"l":4.4,"c":4.45,"v":634300},{"d":"2003-03-10","o":4.45,"h":4.5,"l":4.34,"c":4.36,"v":304500},{"d":"2003-03-11","o":4.4,"h":4.43,"l":4.13,"c":4.13,"v":460500},{"d":"2003-03-12","o":4.04,"h":4.26,"l":4.04,"c":4.21,"v":641100},{"d":"2003-03-13","o":4.4,"h":4.85,"l":4.31,"c":4.76,"v":758000},{"d":"2003-03-14","o":4.85,"h":4.89,"l":4.62,"c":4.69,"v":350000},{"d":"2003-03-17","o":4.59,"h":5.3,"l":4.52,"c":5.2,"v":940400},{"d":"2003-03-18","o":5.38,"h":5.78,"l":5.35,"c":5.76,"v":1514900},{"d":"2003-03-19","o":5.8,"h":5.8,"l":5.46,"c":5.58,"v":517900},{"d":"2003-03-20","o":5.53,"h":5.95,"l":5.36,"c":5.86,"v":972800},{"d":"2003-03-21","o":5.98,"h":6.07,"l":5.85,"c":5.9,"v":847000},{"d":"2003-03-24","o":5.55,"h":5.61,"l":5.21,"c":5.28,"v":1201400},{"d":"2003-03-25","o":5.34,"h":5.59,"l":5.28,"c":5.41,"v":585900},{"d":"2003-03-26","o":5.42,"h":5.65,"l":5.33,"c":5.43,"v":451900},{"d":"2003-03-27","o":5.34,"h":5.46,"l":5.2,"c":5.35,"v":424800},{"d":"2003-03-28","o":5.32,"h":5.41,"l":5.19,"c":5.29,"v":359600},{"d":"2003-03-31","o":5.12,"h":5.33,"l":4.93,"c":5.17,"v":759500},{"d":"2003-04-01","o":5.31,"h":5.45,"l":5.25,"c":5.4,"v":640200},{"d":"2003-04-02","o":5.71,"h":5.81,"l":5.51,"c":5.7,"v":716900},{"d":"2003-04-03","o":5.75,"h":5.89,"l":5.5,"c":5.52,"v":876300},{"d":"2003-04-04","o":5.6,"h":5.66,"l":5.43,"c":5.55,"v":320000},{"d":"2003-04-07","o":5.94,"h":5.96,"l":5.66,"c":5.71,"v":695000},{"d":"2003-04-08","o":5.72,"h":5.75,"l":5.47,"c":5.48,"v":425600},{"d":"2003-04-09","o":5.48,"h":5.67,"l":5.35,"c":5.35,"v":519900},{"d":"2003-04-10","o":5.4,"h":5.63,"l":5.32,"c":5.48,"v":283200},{"d":"2003-04-11","o":5.55,"h":5.68,"l":5.41,"c":5.48,"v":411800},{"d":"2003-04-14","o":5.46,"h":5.66,"l":5.4,"c":5.65,"v":243900},{"d":"2003-04-15","o":5.35,"h":5.64,"l":5.35,"c":5.48,"v":379000},{"d":"2003-04-16","o":5.65,"h":5.75,"l":5.47,"c":5.6,"v":569200},{"d":"2003-04-17","o":5.64,"h":5.84,"l":5.51,"c":5.81,"v":441100},{"d":"2003-04-21","o":5.88,"h":6.2,"l":5.71,"c":6.13,"v":660200},{"d":"2003-04-22","o":6.13,"h":6.6,"l":6.03,"c":6.46,"v":1618100},{"d":"2003-04-23","o":6.75,"h":6.79,"l":6.44,"c":6.71,"v":993200},{"d":"2003-04-24","o":6.61,"h":6.69,"l":6.28,"c":6.36,"v":1105300},{"d":"2003-04-25","o":6.19,"h":6.31,"l":6.07,"c":6.16,"v":773900},{"d":"2003-04-28","o":6.3,"h":6.66,"l":6.22,"c":6.51,"v":867000},{"d":"2003-04-29","o":6.64,"h":6.95,"l":6.58,"c":6.85,"v":1696500},{"d":"2003-04-30","o":7.85,"h":8.13,"l":7.28,"c":7.57,"v":5223500},{"d":"2003-05-01","o":7.44,"h":8.36,"l":7.44,"c":8.2,"v":2784700},{"d":"2003-05-02","o":8.44,"h":8.94,"l":8.37,"c":8.61,"v":2288800},{"d":"2003-05-05","o":8.75,"h":9.05,"l":8.65,"c":8.69,"v":1536800},{"d":"2003-05-06","o":8.84,"h":8.94,"l":8.42,"c":8.77,"v":1593300},{"d":"2003-05-07","o":8.57,"h":8.9,"l":8.5,"c":8.6,"v":1190700},{"d":"2003-05-08","o":8.58,"h":8.7,"l":8.2,"c":8.52,"v":1995200},{"d":"2003-05-09","o":8.68,"h":9.1,"l":8.55,"c":9.09,"v":1303800},{"d":"2003-05-12","o":9.11,"h":9.24,"l":8.91,"c":9.18,"v":1683500},{"d":"2003-05-13","o":9.04,"h":9.25,"l":8.9,"c":9.2,"v":959900},{"d":"2003-05-14","o":9.2,"h":9.35,"l":9.01,"c":9.19,"v":1277100},{"d":"2003-05-15","o":9.17,"h":9.51,"l":9.13,"c":9.48,"v":1144000},{"d":"2003-05-16","o":9.4,"h":9.54,"l":9.15,"c":9.54,"v":1034700},{"d":"2003-05-19","o":9.26,"h":9.33,"l":8.87,"c":9.12,"v":1422800},{"d":"2003-05-20","o":9.24,"h":9.24,"l":8.6,"c":8.65,"v":1373600},{"d":"2003-05-21","o":8.62,"h":9.25,"l":8.4,"c":9.22,"v":1832000},{"d":"2003-05-22","o":9.21,"h":9.42,"l":9.09,"c":9.38,"v":1063500},{"d":"2003-05-23","o":9.24,"h":9.61,"l":9.15,"c":9.47,"v":638800},{"d":"2003-05-27","o":9.35,"h":10.24,"l":9.32,"c":10.24,"v":1257600},{"d":"2003-05-28","o":10.12,"h":10.76,"l":10.12,"c":10.56,"v":2249100},{"d":"2003-05-29","o":10.65,"h":10.89,"l":10.56,"c":10.71,"v":1721100},{"d":"2003-05-30","o":10.78,"h":11.22,"l":10.7,"c":11.13,"v":1617300},{"d":"2003-06-02","o":11.4,"h":11.55,"l":10.79,"c":10.79,"v":1366800},{"d":"2003-06-03","o":10.7,"h":11.28,"l":10.61,"c":11.22,"v":1067900},{"d":"2003-06-04","o":11.41,"h":11.95,"l":11.17,"c":11.87,"v":1295200},{"d":"2003-06-05","o":11.6,"h":12.1,"l":11.42,"c":11.96,"v":1214500},{"d":"2003-06-06","o":12.15,"h":12.95,"l":11.55,"c":11.67,"v":1512800},{"d":"2003-06-09","o":11.57,"h":11.59,"l":10.78,"c":10.9,"v":1617300},{"d":"2003-06-10","o":11.01,"h":11.59,"l":10.95,"c":11.55,"v":1601200},{"d":"2003-06-11","o":11.4,"h":11.63,"l":11.18,"c":11.48,"v":1033300},{"d":"2003-06-12","o":11.55,"h":11.62,"l":11.08,"c":11.35,"v":725000},{"d":"2003-06-13","o":11.23,"h":11.39,"l":10.68,"c":10.88,"v":1150500},{"d":"2003-06-16","o":10.7,"h":10.99,"l":10.63,"c":10.79,"v":813800},{"d":"2003-06-17","o":10.88,"h":11.36,"l":10.36,"c":11.24,"v":1234400},{"d":"2003-06-18","o":11.1,"h":12.19,"l":10.95,"c":12,"v":1663700},{"d":"2003-06-19","o":12.03,"h":12.1,"l":11.5,"c":11.53,"v":878700},{"d":"2003-06-20","o":11.57,"h":11.92,"l":11.42,"c":11.86,"v":1254600},{"d":"2003-06-23","o":11.9,"h":12.05,"l":11.48,"c":11.63,"v":1704700},{"d":"2003-06-24","o":11.34,"h":11.6,"l":10.87,"c":11.12,"v":702000},{"d":"2003-06-25","o":12.22,"h":12.7,"l":11.5,"c":12.34,"v":3365900},{"d":"2003-06-26","o":12.31,"h":12.41,"l":12.11,"c":12.4,"v":1634000},{"d":"2003-06-27","o":12.35,"h":13.28,"l":12.3,"c":13.19,"v":2286400},{"d":"2003-06-30","o":13.23,"h":13.5,"l":12.76,"c":13.16,"v":2419700},{"d":"2003-07-01","o":13.1,"h":13.49,"l":12.96,"c":13.47,"v":1185600},{"d":"2003-07-02","o":13.39,"h":14.1,"l":13.38,"c":14,"v":1567000},{"d":"2003-07-03","o":13.81,"h":13.93,"l":13.66,"c":13.74,"v":670900},{"d":"2003-07-07","o":14.45,"h":16.35,"l":14.36,"c":16.24,"v":3792600},{"d":"2003-07-08","o":16.25,"h":16.5,"l":15.95,"c":16.5,"v":2865700},{"d":"2003-07-09","o":16.3,"h":16.57,"l":16.05,"c":16.26,"v":1442300},{"d":"2003-07-10","o":15.76,"h":16.09,"l":15.63,"c":15.95,"v":1396500},{"d":"2003-07-11","o":16.07,"h":16.1,"l":15.58,"c":15.69,"v":1110500},{"d":"2003-07-14","o":15.96,"h":17.1,"l":15.96,"c":17.05,"v":1941700},{"d":"2003-07-15","o":17,"h":17.96,"l":16.82,"c":17.61,"v":2160700},{"d":"2003-07-16","o":17.75,"h":17.88,"l":16.74,"c":17.1,"v":1916600},{"d":"2003-07-17","o":16.9,"h":16.9,"l":15.83,"c":16.09,"v":1825900},{"d":"2003-07-18","o":16.02,"h":16.55,"l":15.82,"c":16.24,"v":1868500},{"d":"2003-07-21","o":16.23,"h":16.97,"l":16,"c":16.68,"v":1425100},{"d":"2003-07-22","o":17.47,"h":17.61,"l":16.8,"c":17.53,"v":2171000},{"d":"2003-07-23","o":17.31,"h":18.25,"l":17.26,"c":18.06,"v":2006400},{"d":"2003-07-24","o":17.96,"h":18.31,"l":16.85,"c":16.95,"v":2377400},{"d":"2003-07-25","o":17,"h":17.22,"l":15.79,"c":17.06,"v":1954500},{"d":"2003-07-28","o":17.45,"h":17.7,"l":16.95,"c":17.37,"v":1938000},{"d":"2003-07-29","o":15.52,"h":16,"l":14.45,"c":14.93,"v":4304200},{"d":"2003-07-30","o":14.84,"h":15.16,"l":14.25,"c":14.69,"v":1356400},{"d":"2003-07-31","o":14.97,"h":15.5,"l":14.67,"c":14.68,"v":1068200},{"d":"2003-08-01","o":14.75,"h":14.88,"l":14.3,"c":14.56,"v":1550100},{"d":"2003-08-04","o":14.67,"h":15.25,"l":14.49,"c":15.08,"v":960000},{"d":"2003-08-05","o":15.09,"h":15.4,"l":14.71,"c":14.82,"v":992600},{"d":"2003-08-06","o":14.7,"h":14.98,"l":14.26,"c":14.4,"v":771100},{"d":"2003-08-07","o":14.37,"h":14.56,"l":13.78,"c":13.99,"v":1424500},{"d":"2003-08-08","o":13.86,"h":14.04,"l":13.77,"c":13.99,"v":1599200},{"d":"2003-08-11","o":13.95,"h":14.39,"l":13.95,"c":14.2,"v":923900},{"d":"2003-08-12","o":14.19,"h":14.96,"l":14.18,"c":14.91,"v":960300},{"d":"2003-08-13","o":14.91,"h":16,"l":14.8,"c":15.65,"v":1489800},{"d":"2003-08-14","o":15.7,"h":15.76,"l":15.23,"c":15.75,"v":1235400},{"d":"2003-08-15","o":15.68,"h":16,"l":15.52,"c":15.68,"v":259300},{"d":"2003-08-18","o":15.95,"h":16.75,"l":15.75,"c":16.65,"v":1707700},{"d":"2003-08-19","o":16.61,"h":17.24,"l":16.4,"c":17.17,"v":935100},{"d":"2003-08-20","o":16.86,"h":17.44,"l":16.66,"c":17.06,"v":757200},{"d":"2003-08-21","o":17.45,"h":17.45,"l":17,"c":17.17,"v":896900},{"d":"2003-08-22","o":17.6,"h":17.94,"l":17.42,"c":17.51,"v":1245800},{"d":"2003-08-25","o":17.7,"h":17.8,"l":16.83,"c":17.22,"v":1219700},{"d":"2003-08-26","o":17.01,"h":17.02,"l":16.5,"c":16.97,"v":1043300},{"d":"2003-08-27","o":16.94,"h":17.78,"l":16.81,"c":17.72,"v":1019900},{"d":"2003-08-28","o":17.84,"h":17.99,"l":17.44,"c":17.73,"v":907600},{"d":"2003-08-29","o":17.51,"h":17.6,"l":17.25,"c":17.57,"v":641700},{"d":"2003-09-02","o":17.75,"h":17.75,"l":16.8,"c":17.33,"v":1238600},{"d":"2003-09-03","o":17.46,"h":18,"l":17.3,"c":17.54,"v":1568200},{"d":"2003-09-04","o":17.36,"h":18.45,"l":17.32,"c":18.06,"v":2074100},{"d":"2003-09-05","o":17.72,"h":18.45,"l":17.57,"c":17.82,"v":1538200},{"d":"2003-09-08","o":17.76,"h":18.67,"l":17.74,"c":18.5,"v":1943300},{"d":"2003-09-09","o":18.19,"h":19,"l":17.66,"c":18.49,"v":2170500},{"d":"2003-09-10","o":18.22,"h":18.39,"l":17.15,"c":17.32,"v":2132700},{"d":"2003-09-11","o":17.38,"h":17.7,"l":16.31,"c":17.42,"v":3164300},{"d":"2003-09-12","o":17.47,"h":17.84,"l":16.95,"c":17.57,"v":1409600},{"d":"2003-09-15","o":17.62,"h":17.86,"l":17.01,"c":17.1,"v":832500},{"d":"2003-09-16","o":17.08,"h":17.75,"l":17.05,"c":17.67,"v":1400900},{"d":"2003-09-17","o":17.71,"h":17.99,"l":17.41,"c":17.5,"v":907900},{"d":"2003-09-18","o":17.34,"h":17.45,"l":16.97,"c":17.25,"v":1484700},{"d":"2003-09-19","o":17.08,"h":17.9,"l":17,"c":17.63,"v":1109300},{"d":"2003-09-22","o":17.17,"h":17.17,"l":16.54,"c":16.59,"v":1211800},{"d":"2003-09-23","o":16.55,"h":17.25,"l":16.51,"c":17.05,"v":965500},{"d":"2003-09-24","o":17.3,"h":17.3,"l":15.85,"c":15.9,"v":1538500},{"d":"2003-09-25","o":16.05,"h":16.05,"l":15.01,"c":15.13,"v":1566500},{"d":"2003-09-26","o":15,"h":15.2,"l":14.56,"c":14.62,"v":1483300},{"d":"2003-09-29","o":14.8,"h":15.5,"l":14.56,"c":15.13,"v":987600},{"d":"2003-09-30","o":14.85,"h":15,"l":14.12,"c":14.21,"v":1551100},{"d":"2003-10-01","o":14.5,"h":15.06,"l":14.26,"c":14.72,"v":1483400},{"d":"2003-10-02","o":14.67,"h":15.48,"l":14.37,"c":15.33,"v":1491400},{"d":"2003-10-03","o":15.72,"h":17.3,"l":15.69,"c":16.57,"v":2052100},{"d":"2003-10-06","o":16.78,"h":16.9,"l":16.09,"c":16.46,"v":846700},{"d":"2003-10-07","o":16.23,"h":16.97,"l":16.15,"c":16.9,"v":769500},{"d":"2003-10-08","o":16.8,"h":17,"l":16.28,"c":16.4,"v":730900},{"d":"2003-10-09","o":16.71,"h":17.54,"l":16.61,"c":16.83,"v":1099200},{"d":"2003-10-10","o":17.07,"h":17.73,"l":16.75,"c":16.91,"v":678600},{"d":"2003-10-13","o":16.88,"h":17.5,"l":16.81,"c":17.17,"v":516700},{"d":"2003-10-14","o":17.06,"h":17.47,"l":16.6,"c":17.43,"v":670400},{"d":"2003-10-15","o":17.92,"h":18.05,"l":16.8,"c":16.95,"v":936300},{"d":"2003-10-16","o":16.59,"h":17.25,"l":16.3,"c":17.17,"v":692200},{"d":"2003-10-17","o":17.45,"h":17.45,"l":15.82,"c":16.01,"v":1294700},{"d":"2003-10-20","o":16.02,"h":16.8,"l":15.65,"c":16.68,"v":1512000},{"d":"2003-10-21","o":17.1,"h":17.49,"l":16.8,"c":17.34,"v":1117600},{"d":"2003-10-22","o":17.19,"h":17.25,"l":16.14,"c":16.43,"v":1009300},{"d":"2003-10-23","o":15.74,"h":16.14,"l":15.3,"c":15.66,"v":1473900},{"d":"2003-10-24","o":15.59,"h":15.79,"l":15.05,"c":15.44,"v":1463100},{"d":"2003-10-27","o":16.07,"h":16.5,"l":15.7,"c":16.19,"v":1506200},{"d":"2003-10-28","o":17.8,"h":19.41,"l":17.69,"c":19.38,"v":8486000},{"d":"2003-10-29","o":19.24,"h":19.76,"l":18.83,"c":19.4,"v":3330200},{"d":"2003-10-30","o":19.71,"h":19.87,"l":19.11,"c":19.31,"v":1724300},{"d":"2003-10-31","o":19.2,"h":19.5,"l":18.6,"c":18.85,"v":1229500},{"d":"2003-11-03","o":19.37,"h":20,"l":19.3,"c":19.35,"v":2389800},{"d":"2003-11-04","o":18.81,"h":19.6,"l":18.75,"c":19.35,"v":1753700},{"d":"2003-11-05","o":19.49,"h":19.67,"l":18.87,"c":19.67,"v":1657900},{"d":"2003-11-06","o":19.11,"h":19.3,"l":18.65,"c":19.12,"v":6382200},{"d":"2003-11-07","o":19.07,"h":19.7,"l":19,"c":19.48,"v":2477300},{"d":"2003-11-10","o":19.6,"h":19.8,"l":18.7,"c":18.7,"v":2073900},{"d":"2003-11-11","o":18.78,"h":18.85,"l":18.24,"c":18.81,"v":1959600},{"d":"2003-11-12","o":19.44,"h":20.35,"l":19.18,"c":20.32,"v":3639800},{"d":"2003-11-13","o":20.25,"h":20.62,"l":19.7,"c":20.16,"v":2794900},{"d":"2003-11-14","o":20.1,"h":20.25,"l":18.9,"c":19.02,"v":1647000},{"d":"2003-11-17","o":18.78,"h":18.98,"l":18.3,"c":18.8,"v":1540400},{"d":"2003-11-18","o":19.23,"h":19.31,"l":18.27,"c":18.31,"v":1250900},{"d":"2003-11-19","o":18.61,"h":18.85,"l":18.14,"c":18.8,"v":955800},{"d":"2003-11-20","o":18.43,"h":19,"l":18.2,"c":18.23,"v":1151300},{"d":"2003-11-21","o":18.4,"h":18.65,"l":17.82,"c":18.35,"v":1271300},{"d":"2003-11-24","o":18.65,"h":19.17,"l":18.6,"c":19.04,"v":1141200},{"d":"2003-11-25","o":19.3,"h":19.6,"l":19.17,"c":19.29,"v":1283300},{"d":"2003-11-26","o":19.6,"h":19.75,"l":18.76,"c":19.38,"v":1160200},{"d":"2003-11-28","o":19.28,"h":19.58,"l":19.25,"c":19.52,"v":324200},{"d":"2003-12-01","o":19.8,"h":21.03,"l":19.68,"c":21,"v":3465400},{"d":"2003-12-02","o":20.98,"h":21.5,"l":20.58,"c":21.4,"v":2669900},{"d":"2003-12-03","o":21.5,"h":21.73,"l":20.32,"c":20.45,"v":1752100},{"d":"2003-12-04","o":20.54,"h":20.7,"l":19.34,"c":20.25,"v":2111100},{"d":"2003-12-05","o":19.31,"h":20.07,"l":19.02,"c":19.3,"v":1493300},{"d":"2003-12-08","o":19.2,"h":19.58,"l":18.62,"c":19.26,"v":1188500},{"d":"2003-12-09","o":19.46,"h":19.49,"l":17.71,"c":17.8,"v":1931600},{"d":"2003-12-10","o":17.75,"h":18.18,"l":17.06,"c":17.72,"v":2381800},{"d":"2003-12-11","o":17.69,"h":18.84,"l":17.55,"c":18.76,"v":1486700},{"d":"2003-12-12","o":18.68,"h":19,"l":18.23,"c":18.55,"v":1072400},{"d":"2003-12-15","o":19.37,"h":19.37,"l":17.13,"c":17.31,"v":2358200},{"d":"2003-12-16","o":17.06,"h":17.38,"l":16.53,"c":17.05,"v":2446900},{"d":"2003-12-17","o":17.11,"h":17.12,"l":16.3,"c":16.78,"v":1770900},{"d":"2003-12-18","o":16.87,"h":17.94,"l":16.75,"c":17.68,"v":1556500},{"d":"2003-12-19","o":17.96,"h":18.12,"l":17.15,"c":17.33,"v":1548700},{"d":"2003-12-22","o":16.94,"h":17.78,"l":16.91,"c":17.7,"v":1335600},{"d":"2003-12-23","o":17.68,"h":18.08,"l":17.57,"c":18.07,"v":746400},{"d":"2003-12-24","o":18.02,"h":18.15,"l":17.85,"c":17.94,"v":273000},{"d":"2003-12-26","o":17.83,"h":18.1,"l":17.75,"c":17.78,"v":293100},{"d":"2003-12-29","o":17.85,"h":18.09,"l":17.55,"c":17.78,"v":1463200},{"d":"2003-12-30","o":17.76,"h":18.25,"l":17.72,"c":18.23,"v":966200},{"d":"2003-12-31","o":18.2,"h":18.37,"l":18.03,"c":18.14,"v":937200},{"d":"2004-01-02","o":17.9,"h":18.58,"l":17.9,"c":18.18,"v":705800},{"d":"2004-01-05","o":18,"h":19.36,"l":18,"c":19.33,"v":1506800},{"d":"2004-01-06","o":19.37,"h":19.59,"l":19.1,"c":19.38,"v":1592600},{"d":"2004-01-07","o":19.33,"h":19.79,"l":19.06,"c":19.73,"v":1429300},{"d":"2004-01-08","o":19.85,"h":20.43,"l":19.47,"c":20.33,"v":1467200},{"d":"2004-01-09","o":19.91,"h":20.18,"l":19.66,"c":20.12,"v":1585000},{"d":"2004-01-12","o":20.25,"h":20.5,"l":19.51,"c":20.43,"v":1196100},{"d":"2004-01-13","o":20.39,"h":20.5,"l":19.34,"c":19.58,"v":1576900},{"d":"2004-01-14","o":19.55,"h":19.98,"l":19.15,"c":19.23,"v":1159100},{"d":"2004-01-15","o":19.1,"h":19.97,"l":18.84,"c":19.77,"v":1729600},{"d":"2004-01-16","o":20.24,"h":20.81,"l":20.06,"c":20.21,"v":2962100},{"d":"2004-01-20","o":20.4,"h":21.33,"l":20.16,"c":20.93,"v":2926900},{"d":"2004-01-21","o":21.55,"h":21.87,"l":20.4,"c":20.6,"v":1906000},{"d":"2004-01-22","o":21.07,"h":21.21,"l":20.01,"c":20.01,"v":1642800},{"d":"2004-01-23","o":20.1,"h":20.5,"l":19.59,"c":19.95,"v":1353900},{"d":"2004-01-26","o":19.78,"h":20.58,"l":19.69,"c":20.25,"v":1104900},{"d":"2004-01-27","o":20.07,"h":20.52,"l":19.7,"c":19.79,"v":1378400},{"d":"2004-01-28","o":20.35,"h":21.79,"l":19.59,"c":20.62,"v":4648600},{"d":"2004-01-29","o":20.11,"h":20.35,"l":16.95,"c":17.45,"v":7751400},{"d":"2004-01-30","o":17.6,"h":18,"l":17.31,"c":17.39,"v":2237200},{"d":"2004-02-02","o":17.59,"h":17.89,"l":16.96,"c":17.16,"v":2250800},{"d":"2004-02-03","o":16.96,"h":17.54,"l":16.91,"c":17.12,"v":1391200},{"d":"2004-02-04","o":16.91,"h":17.19,"l":16.33,"c":16.67,"v":2751100},{"d":"2004-02-05","o":16.73,"h":17.06,"l":16.55,"c":16.8,"v":1559100},{"d":"2004-02-06","o":17,"h":17.73,"l":16.76,"c":17.67,"v":1803100},{"d":"2004-02-09","o":17.8,"h":17.91,"l":17.11,"c":17.18,"v":1202300},{"d":"2004-02-10","o":17.64,"h":17.7,"l":16.67,"c":17.14,"v":2086300},{"d":"2004-02-11","o":17.44,"h":17.44,"l":16.83,"c":17.16,"v":2173200},{"d":"2004-02-12","o":16.97,"h":17.42,"l":16.63,"c":16.79,"v":1586200},{"d":"2004-02-13","o":16.81,"h":16.99,"l":15.8,"c":15.92,"v":2620600},{"d":"2004-02-17","o":16.39,"h":16.6,"l":16.1,"c":16.49,"v":2144500},{"d":"2004-02-18","o":16.56,"h":16.64,"l":16.06,"c":16.13,"v":1402200},{"d":"2004-02-19","o":16.63,"h":16.68,"l":15.28,"c":15.42,"v":2009000},{"d":"2004-02-20","o":15.51,"h":15.73,"l":14.7,"c":15.21,"v":3113700},{"d":"2004-02-23","o":15.17,"h":15.28,"l":14.26,"c":14.5,"v":2387200},{"d":"2004-02-24","o":14.37,"h":15.17,"l":14.3,"c":14.8,"v":2619000},{"d":"2004-02-25","o":15.02,"h":15.28,"l":14.8,"c":15.17,"v":1795600},{"d":"2004-02-26","o":15.2,"h":15.48,"l":14.7,"c":15.22,"v":1100500},{"d":"2004-02-27","o":15.48,"h":15.54,"l":15.04,"c":15.32,"v":1708400},{"d":"2004-03-01","o":15.5,"h":15.8,"l":15.19,"c":15.77,"v":1471900},{"d":"2004-03-02","o":15.75,"h":16.02,"l":15.25,"c":15.34,"v":3096100},{"d":"2004-03-03","o":15.25,"h":15.5,"l":15.05,"c":15.3,"v":1020100},{"d":"2004-03-04","o":15.3,"h":15.75,"l":15.29,"c":15.7,"v":1183500},{"d":"2004-03-05","o":15.35,"h":16.05,"l":15.05,"c":15.65,"v":2350200},{"d":"2004-03-08","o":15.83,"h":15.95,"l":14.37,"c":14.79,"v":1538400},{"d":"2004-03-09","o":14.77,"h":15.15,"l":14.48,"c":14.82,"v":1723000},{"d":"2004-03-10","o":14.88,"h":15.27,"l":14.51,"c":14.67,"v":1534300},{"d":"2004-03-11","o":14.43,"h":15.24,"l":14.17,"c":14.56,"v":1738700},{"d":"2004-03-12","o":14.79,"h":15.18,"l":14.71,"c":14.91,"v":1292100},{"d":"2004-03-15","o":14.99,"h":14.99,"l":14.12,"c":14.15,"v":1520900},{"d":"2004-03-16","o":14.49,"h":14.54,"l":13.53,"c":13.77,"v":2623000},{"d":"2004-03-17","o":13.93,"h":14.21,"l":13.61,"c":13.8,"v":2646400},{"d":"2004-03-18","o":13.68,"h":14.2,"l":13.43,"c":13.71,"v":1699700},{"d":"2004-03-19","o":13.64,"h":13.85,"l":13.27,"c":13.4,"v":1240500},{"d":"2004-03-22","o":13.34,"h":13.34,"l":12.61,"c":12.87,"v":1825800},{"d":"2004-03-23","o":13.16,"h":13.25,"l":12.77,"c":12.9,"v":2122100},{"d":"2004-03-24","o":12.89,"h":13.46,"l":12.79,"c":13.29,"v":1563000},{"d":"2004-03-25","o":13.35,"h":14.29,"l":13.31,"c":14.16,"v":3024000},{"d":"2004-03-26","o":14.08,"h":14.55,"l":14.08,"c":14.23,"v":2091700},{"d":"2004-03-29","o":14.68,"h":14.82,"l":14.31,"c":14.55,"v":1526600},{"d":"2004-03-30","o":14.49,"h":14.75,"l":14.4,"c":14.7,"v":962300},{"d":"2004-03-31","o":14.78,"h":14.9,"l":14.31,"c":14.63,"v":1225700},{"d":"2004-04-01","o":14.6,"h":14.98,"l":14.59,"c":14.84,"v":1103800},{"d":"2004-04-02","o":15.2,"h":15.75,"l":15.15,"c":15.54,"v":1774800},{"d":"2004-04-05","o":15.51,"h":15.9,"l":15.51,"c":15.85,"v":1122200},{"d":"2004-04-06","o":15.78,"h":15.82,"l":15.18,"c":15.33,"v":899900},{"d":"2004-04-07","o":15.48,"h":15.49,"l":14.86,"c":15.16,"v":835900},{"d":"2004-04-08","o":15.26,"h":15.54,"l":14.9,"c":15.09,"v":762900},{"d":"2004-04-12","o":14.9,"h":15.25,"l":14.9,"c":15.08,"v":602000},{"d":"2004-04-13","o":15.21,"h":15.25,"l":14.52,"c":14.7,"v":630600},{"d":"2004-04-14","o":14.65,"h":14.81,"l":14.12,"c":14.31,"v":960800},{"d":"2004-04-15","o":14.41,"h":14.59,"l":13.7,"c":13.99,"v":1189300},{"d":"2004-04-16","o":13.77,"h":13.93,"l":13.47,"c":13.56,"v":1201000},{"d":"2004-04-19","o":13.59,"h":14.02,"l":13.34,"c":13.82,"v":1314700},{"d":"2004-04-20","o":13.95,"h":14.19,"l":13.6,"c":13.7,"v":1959000},{"d":"2004-04-21","o":13.89,"h":13.99,"l":13.36,"c":13.68,"v":880300},{"d":"2004-04-22","o":13.68,"h":14.09,"l":13.38,"c":13.67,"v":1061000},{"d":"2004-04-23","o":13.82,"h":14.1,"l":13.51,"c":13.87,"v":807600},{"d":"2004-04-26","o":13.95,"h":13.95,"l":13.21,"c":13.42,"v":1085500},{"d":"2004-04-27","o":11.05,"h":11.13,"l":8.6,"c":9.16,"v":18901300},{"d":"2004-04-28","o":9.31,"h":9.45,"l":8.53,"c":8.63,"v":4715800},{"d":"2004-04-29","o":8.43,"h":8.6,"l":7.92,"c":8.21,"v":4038000},{"d":"2004-04-30","o":8.13,"h":8.64,"l":8,"c":8.04,"v":3371100},{"d":"2004-05-03","o":8.26,"h":8.39,"l":7.8,"c":7.98,"v":2630100},{"d":"2004-05-04","o":8.15,"h":9,"l":8.12,"c":8.83,"v":3507400},{"d":"2004-05-05","o":8.85,"h":9.25,"l":8.66,"c":9.1,"v":3716300},{"d":"2004-05-06","o":8.87,"h":9.04,"l":8.59,"c":8.7,"v":2628600},{"d":"2004-05-07","o":9.07,"h":9.65,"l":8.97,"c":9.24,"v":4378300},{"d":"2004-05-10","o":9.15,"h":9.48,"l":8.73,"c":9.13,"v":3858900},{"d":"2004-05-11","o":9.21,"h":9.72,"l":9.21,"c":9.66,"v":3129500},{"d":"2004-05-12","o":9.52,"h":9.68,"l":9.01,"c":9.45,"v":3421900},{"d":"2004-05-13","o":9.26,"h":9.75,"l":9.23,"c":9.35,"v":1810400},{"d":"2004-05-14","o":9.33,"h":9.55,"l":9.1,"c":9.11,"v":1745300},{"d":"2004-05-17","o":8.88,"h":9.1,"l":8.8,"c":9.05,"v":2443700},{"d":"2004-05-18","o":9.93,"h":9.99,"l":9.25,"c":9.27,"v":3795900},{"d":"2004-05-19","o":9.6,"h":9.74,"l":9.21,"c":9.32,"v":2931300},{"d":"2004-05-20","o":9.53,"h":9.58,"l":9.25,"c":9.32,"v":1174400},{"d":"2004-05-21","o":9.31,"h":9.56,"l":9.26,"c":9.36,"v":1294800},{"d":"2004-05-24","o":9.55,"h":9.64,"l":9.42,"c":9.49,"v":1576600},{"d":"2004-05-25","o":9.5,"h":9.99,"l":9.48,"c":9.93,"v":2347700},{"d":"2004-05-26","o":10.01,"h":10.35,"l":10,"c":10.18,"v":1929200},{"d":"2004-05-27","o":10.37,"h":10.55,"l":10.19,"c":10.4,"v":1969200},{"d":"2004-05-28","o":10.41,"h":10.5,"l":10.21,"c":10.28,"v":1929600},{"d":"2004-06-01","o":10.28,"h":10.48,"l":10.1,"c":10.28,"v":1761700},{"d":"2004-06-02","o":10.81,"h":10.81,"l":10.14,"c":10.18,"v":2386600},{"d":"2004-06-03","o":10.27,"h":10.27,"l":9.67,"c":9.73,"v":1390300},{"d":"2004-06-04","o":9.92,"h":9.97,"l":9.64,"c":9.75,"v":2204100},{"d":"2004-06-07","o":10,"h":10,"l":9.82,"c":9.94,"v":2127600},{"d":"2004-06-08","o":9.82,"h":9.94,"l":9.71,"c":9.89,"v":1307200},{"d":"2004-06-09","o":9.81,"h":9.85,"l":9.1,"c":9.19,"v":3304400},{"d":"2004-06-10","o":9.35,"h":9.38,"l":8.8,"c":8.93,"v":2719000},{"d":"2004-06-14","o":8.77,"h":8.95,"l":8.5,"c":8.62,"v":2263900},{"d":"2004-06-15","o":8.65,"h":8.94,"l":8.65,"c":8.72,"v":1360000},{"d":"2004-06-16","o":8.75,"h":8.84,"l":8.51,"c":8.61,"v":1001700},{"d":"2004-06-17","o":8.5,"h":8.71,"l":8.19,"c":8.24,"v":1557500},{"d":"2004-06-18","o":8.15,"h":8.5,"l":8.11,"c":8.29,"v":1489700},{"d":"2004-06-21","o":8.47,"h":8.47,"l":8,"c":8.14,"v":1069000},{"d":"2004-06-22","o":8.19,"h":8.6,"l":7.89,"c":8.57,"v":2284100},{"d":"2004-06-23","o":8.6,"h":8.98,"l":8.56,"c":8.92,"v":2404500},{"d":"2004-06-24","o":8.83,"h":9.05,"l":8.43,"c":8.47,"v":1993100},{"d":"2004-06-25","o":8.51,"h":8.75,"l":8.44,"c":8.6,"v":2577200},{"d":"2004-06-28","o":8.68,"h":8.75,"l":8.19,"c":8.25,"v":1540300},{"d":"2004-06-29","o":8.36,"h":8.48,"l":8.19,"c":8.35,"v":1483500},{"d":"2004-06-30","o":8.43,"h":8.55,"l":8.18,"c":8.18,"v":3746100},{"d":"2004-07-01","o":6,"h":6.4,"l":5.75,"c":5.79,"v":17293500},{"d":"2004-07-02","o":5.82,"h":5.96,"l":5.65,"c":5.88,"v":5064000},{"d":"2004-07-06","o":5.8,"h":5.88,"l":5.38,"c":5.46,"v":5918600},{"d":"2004-07-07","o":5.4,"h":5.63,"l":5.4,"c":5.58,"v":3379500},{"d":"2004-07-08","o":5.53,"h":5.68,"l":5.5,"c":5.57,"v":2231400},{"d":"2004-07-09","o":5.69,"h":5.75,"l":5.55,"c":5.58,"v":2180100},{"d":"2004-07-12","o":5.54,"h":5.65,"l":5.25,"c":5.28,"v":3317000},{"d":"2004-07-13","o":5.32,"h":5.44,"l":5.27,"c":5.36,"v":2984800},{"d":"2004-07-14","o":5.32,"h":5.56,"l":5.25,"c":5.4,"v":2648600},{"d":"2004-07-15","o":5.35,"h":5.68,"l":5.33,"c":5.56,"v":2503800},{"d":"2004-07-16","o":5.7,"h":5.77,"l":5.41,"c":5.48,"v":1334100},{"d":"2004-07-19","o":5.51,"h":5.55,"l":5.35,"c":5.54,"v":1350100},{"d":"2004-07-20","o":5.45,"h":5.55,"l":5.4,"c":5.47,"v":1713800},{"d":"2004-07-21","o":5.64,"h":5.67,"l":4.9,"c":4.94,"v":3994600},{"d":"2004-07-22","o":4.94,"h":5.05,"l":4.77,"c":4.96,"v":2333800},{"d":"2004-07-23","o":4.93,"h":4.95,"l":4.69,"c":4.81,"v":1732900},{"d":"2004-07-26","o":4.87,"h":4.9,"l":4.53,"c":4.64,"v":2141100},{"d":"2004-07-27","o":4.66,"h":4.72,"l":4.39,"c":4.53,"v":2509500},{"d":"2004-07-28","o":3.8,"h":4.3,"l":3.75,"c":3.98,"v":7048100},{"d":"2004-07-29","o":4.05,"h":4.25,"l":3.96,"c":4.11,"v":4875900},{"d":"2004-07-30","o":4.05,"h":4.17,"l":3.98,"c":4.05,"v":5569400},{"d":"2004-08-02","o":4.09,"h":4.36,"l":4.03,"c":4.36,"v":2777300},{"d":"2004-08-03","o":4.35,"h":4.58,"l":4.29,"c":4.29,"v":3211200},{"d":"2004-08-04","o":4.39,"h":4.39,"l":4.12,"c":4.27,"v":1646800},{"d":"2004-08-05","o":4.35,"h":4.44,"l":4.26,"c":4.26,"v":1744300},{"d":"2004-08-06","o":4.14,"h":4.25,"l":4.08,"c":4.14,"v":1303900},{"d":"2004-08-09","o":4.19,"h":4.19,"l":4.01,"c":4.02,"v":1224500},{"d":"2004-08-10","o":4.09,"h":4.09,"l":3.99,"c":4.03,"v":1339300},{"d":"2004-08-11","o":3.98,"h":4,"l":3.8,"c":3.88,"v":3717000},{"d":"2004-08-12","o":3.91,"h":3.97,"l":3.82,"c":3.86,"v":2082300},{"d":"2004-08-13","o":3.85,"h":3.97,"l":3.74,"c":3.86,"v":1061900},{"d":"2004-08-16","o":3.9,"h":4.03,"l":3.84,"c":3.84,"v":923400},{"d":"2004-08-17","o":4.02,"h":4.03,"l":3.91,"c":3.99,"v":1521100},{"d":"2004-08-18","o":3.97,"h":4.25,"l":3.92,"c":4.17,"v":1463400},{"d":"2004-08-19","o":4.21,"h":4.25,"l":4.06,"c":4.14,"v":899800},{"d":"2004-08-20","o":4.12,"h":4.22,"l":4.06,"c":4.15,"v":1120000},{"d":"2004-08-23","o":4.21,"h":4.35,"l":4.16,"c":4.25,"v":892600},{"d":"2004-08-24","o":4.31,"h":4.32,"l":4.08,"c":4.11,"v":1543000},{"d":"2004-08-25","o":4.08,"h":4.19,"l":4.08,"c":4.15,"v":1188700},{"d":"2004-08-26","o":4.06,"h":4.11,"l":4,"c":4.06,"v":953800},{"d":"2004-08-27","o":4.14,"h":4.18,"l":4.02,"c":4.06,"v":1121800},{"d":"2004-08-30","o":4.13,"h":4.14,"l":3.89,"c":3.9,"v":1647100},{"d":"2004-08-31","o":3.89,"h":3.95,"l":3.74,"c":3.8,"v":1944400},{"d":"2004-09-01","o":3.89,"h":4.13,"l":3.83,"c":4,"v":2784200},{"d":"2004-09-02","o":3.99,"h":4.01,"l":3.81,"c":3.93,"v":1355500},{"d":"2004-09-03","o":3.94,"h":4.02,"l":3.81,"c":3.86,"v":2262800},{"d":"2004-09-07","o":4.01,"h":4.03,"l":3.74,"c":3.74,"v":1642400},{"d":"2004-09-08","o":3.68,"h":3.74,"l":3.5,"c":3.55,"v":2794300},{"d":"2004-09-09","o":3.65,"h":3.88,"l":3.57,"c":3.84,"v":2782400},{"d":"2004-09-10","o":3.85,"h":3.99,"l":3.77,"c":3.86,"v":1381200},{"d":"2004-09-13","o":3.93,"h":4.03,"l":3.85,"c":4.02,"v":1767400},{"d":"2004-09-14","o":4.03,"h":4.03,"l":3.87,"c":3.95,"v":1467200},{"d":"2004-09-15","o":3.87,"h":3.97,"l":3.83,"c":3.83,"v":3079300},{"d":"2004-09-16","o":3.9,"h":3.94,"l":3.79,"c":3.85,"v":1095600},{"d":"2004-09-17","o":3.85,"h":3.89,"l":3.77,"c":3.85,"v":1687400},{"d":"2004-09-20","o":3.93,"h":4.12,"l":3.81,"c":3.91,"v":1758300},{"d":"2004-09-21","o":4.05,"h":4.05,"l":3.73,"c":3.75,"v":2532000},{"d":"2004-09-22","o":3.77,"h":3.81,"l":3.7,"c":3.74,"v":1235500},{"d":"2004-09-23","o":3.72,"h":3.8,"l":3.68,"c":3.73,"v":1299600},{"d":"2004-09-24","o":3.76,"h":3.83,"l":3.6,"c":3.61,"v":1667800},{"d":"2004-09-27","o":3.55,"h":3.64,"l":3.47,"c":3.47,"v":1536400},{"d":"2004-09-28","o":3.57,"h":3.57,"l":3.31,"c":3.34,"v":2642800},{"d":"2004-09-29","o":3.35,"h":3.48,"l":3.32,"c":3.39,"v":2053000},{"d":"2004-09-30","o":3.55,"h":3.76,"l":3.49,"c":3.65,"v":4527600},{"d":"2004-10-01","o":3.77,"h":3.94,"l":3.73,"c":3.9,"v":2692100},{"d":"2004-10-04","o":3.93,"h":4.28,"l":3.91,"c":4.07,"v":4528400},{"d":"2004-10-05","o":4.05,"h":4.13,"l":3.95,"c":4.06,"v":2696000},{"d":"2004-10-06","o":4.05,"h":4.22,"l":3.94,"c":4.17,"v":2320600},{"d":"2004-10-07","o":4.25,"h":4.59,"l":4.24,"c":4.53,"v":4532600},{"d":"2004-10-08","o":4.45,"h":4.48,"l":4.15,"c":4.27,"v":2409300},{"d":"2004-10-11","o":4.32,"h":4.39,"l":4.15,"c":4.26,"v":2148000},{"d":"2004-10-12","o":3.82,"h":4.26,"l":3.75,"c":4.21,"v":3021500},{"d":"2004-10-13","o":4.47,"h":4.62,"l":4.41,"c":4.57,"v":3429800},{"d":"2004-10-14","o":4.5,"h":4.56,"l":4.3,"c":4.54,"v":1905400},{"d":"2004-10-15","o":4.43,"h":4.54,"l":4.3,"c":4.38,"v":1188600},{"d":"2004-10-18","o":4.36,"h":4.48,"l":4.17,"c":4.47,"v":1071200},{"d":"2004-10-19","o":4.58,"h":4.7,"l":4.41,"c":4.42,"v":1740100},{"d":"2004-10-20","o":4.42,"h":4.58,"l":4.3,"c":4.55,"v":2093700},{"d":"2004-10-21","o":4.56,"h":5.08,"l":4.55,"c":5.07,"v":2591800},{"d":"2004-10-22","o":5.13,"h":5.22,"l":4.82,"c":4.83,"v":3771800},{"d":"2004-10-25","o":4.83,"h":5.31,"l":4.7,"c":5.26,"v":2954700},{"d":"2004-10-26","o":5.25,"h":5.36,"l":4.93,"c":4.97,"v":3740600},{"d":"2004-10-27","o":4.71,"h":5.05,"l":4.58,"c":4.93,"v":4346000},{"d":"2004-10-28","o":4.71,"h":5.07,"l":4.67,"c":5,"v":3118800},{"d":"2004-10-29","o":5,"h":5.06,"l":4.9,"c":4.98,"v":1299500},{"d":"2004-11-01","o":4.94,"h":5.17,"l":4.94,"c":5.08,"v":1248600},{"d":"2004-11-02","o":5.03,"h":5.36,"l":4.99,"c":5.15,"v":2062200},{"d":"2004-11-03","o":5.43,"h":5.5,"l":5.16,"c":5.22,"v":1665600},{"d":"2004-11-04","o":5.11,"h":5.36,"l":5.01,"c":5.31,"v":2014000},{"d":"2004-11-05","o":5.42,"h":5.65,"l":5.37,"c":5.52,"v":2413700},{"d":"2004-11-08","o":5.54,"h":5.65,"l":5.45,"c":5.53,"v":1108600},{"d":"2004-11-09","o":5.49,"h":5.54,"l":5.4,"c":5.51,"v":1179800},{"d":"2004-11-10","o":5.5,"h":5.56,"l":5.4,"c":5.4,"v":1259200},{"d":"2004-11-11","o":5.4,"h":5.45,"l":5.33,"c":5.35,"v":1309000},{"d":"2004-11-12","o":5.33,"h":5.4,"l":5.24,"c":5.31,"v":2152800},{"d":"2004-11-15","o":5.34,"h":5.72,"l":5.1,"c":5.64,"v":1794800},{"d":"2004-11-16","o":5.66,"h":5.79,"l":5.46,"c":5.68,"v":891000},{"d":"2004-11-17","o":5.85,"h":6.09,"l":5.71,"c":5.98,"v":2170300},{"d":"2004-11-18","o":5.89,"h":5.95,"l":5.53,"c":5.9,"v":1579100},{"d":"2004-11-19","o":5.99,"h":5.99,"l":5.56,"c":5.58,"v":1304200},{"d":"2004-11-22","o":5.51,"h":5.67,"l":5.41,"c":5.67,"v":1308900},{"d":"2004-11-23","o":5.75,"h":5.75,"l":5.45,"c":5.49,"v":841000},{"d":"2004-11-24","o":5.5,"h":5.86,"l":5.45,"c":5.71,"v":1536200},{"d":"2004-11-26","o":5.75,"h":5.83,"l":5.6,"c":5.6,"v":351500},{"d":"2004-11-29","o":5.71,"h":5.75,"l":5.54,"c":5.64,"v":867200},{"d":"2004-11-30","o":5.64,"h":5.72,"l":5.5,"c":5.5,"v":817300},{"d":"2004-12-01","o":5.65,"h":5.85,"l":5.55,"c":5.8,"v":1005800},{"d":"2004-12-02","o":5.76,"h":6.11,"l":5.72,"c":5.89,"v":2449300},{"d":"2004-12-03","o":6.3,"h":6.75,"l":6.2,"c":6.7,"v":5627300},{"d":"2004-12-06","o":6.66,"h":6.7,"l":6.4,"c":6.55,"v":2582600},{"d":"2004-12-07","o":6.63,"h":6.8,"l":6.24,"c":6.26,"v":2540800},{"d":"2004-12-08","o":6.25,"h":6.28,"l":6.06,"c":6.12,"v":1185000},{"d":"2004-12-09","o":5.93,"h":6.13,"l":5.66,"c":5.96,"v":1890200},{"d":"2004-12-10","o":5.95,"h":6.15,"l":5.86,"c":6.06,"v":906000},{"d":"2004-12-13","o":6.02,"h":6.15,"l":5.99,"c":5.99,"v":772500},{"d":"2004-12-14","o":6.14,"h":6.42,"l":6.01,"c":6.18,"v":1553800},{"d":"2004-12-15","o":6.26,"h":6.4,"l":6.15,"c":6.18,"v":2009200},{"d":"2004-12-16","o":6.16,"h":6.45,"l":6.12,"c":6.23,"v":1380600},{"d":"2004-12-17","o":6.09,"h":6.26,"l":6.03,"c":6.06,"v":954000},{"d":"2004-12-20","o":6.13,"h":6.25,"l":5.77,"c":6.01,"v":1603400},{"d":"2004-12-21","o":5.99,"h":6.2,"l":5.98,"c":6.11,"v":1140500},{"d":"2004-12-22","o":6.13,"h":6.5,"l":6.02,"c":6.17,"v":1529500},{"d":"2004-12-23","o":6.28,"h":6.28,"l":6.08,"c":6.16,"v":1201600},{"d":"2004-12-27","o":6.18,"h":6.25,"l":6.12,"c":6.2,"v":857700},{"d":"2004-12-28","o":6.2,"h":6.26,"l":6.1,"c":6.21,"v":1303300},{"d":"2004-12-29","o":6.18,"h":6.63,"l":6.18,"c":6.61,"v":2991400},{"d":"2004-12-30","o":6.68,"h":6.68,"l":6.46,"c":6.64,"v":1493500},{"d":"2004-12-31","o":6.58,"h":6.74,"l":6.58,"c":6.68,"v":1022600},{"d":"2005-01-03","o":6.85,"h":6.9,"l":6.45,"c":6.5,"v":1666500},{"d":"2005-01-04","o":6.5,"h":6.57,"l":5.93,"c":5.98,"v":2450100},{"d":"2005-01-05","o":5.92,"h":5.95,"l":5.31,"c":5.57,"v":4958700},{"d":"2005-01-06","o":5.6,"h":5.64,"l":5.33,"c":5.46,"v":3038800},{"d":"2005-01-07","o":5.51,"h":5.59,"l":5.18,"c":5.23,"v":1962500},{"d":"2005-01-10","o":5.17,"h":5.29,"l":5.04,"c":5.09,"v":1851100},{"d":"2005-01-11","o":5.07,"h":5.09,"l":4.76,"c":4.92,"v":2782500},{"d":"2005-01-12","o":4.97,"h":5.07,"l":4.75,"c":4.84,"v":1764200},{"d":"2005-01-13","o":4.81,"h":4.89,"l":4.65,"c":4.72,"v":1167800},{"d":"2005-01-14","o":4.62,"h":4.76,"l":4.38,"c":4.7,"v":4147000},{"d":"2005-01-18","o":4.74,"h":4.88,"l":4.61,"c":4.79,"v":1326500},{"d":"2005-01-19","o":4.78,"h":4.89,"l":4.67,"c":4.68,"v":1580700},{"d":"2005-01-20","o":4.63,"h":4.65,"l":4.47,"c":4.55,"v":1591500},{"d":"2005-01-21","o":4.55,"h":4.67,"l":4.45,"c":4.5,"v":1306800},{"d":"2005-01-24","o":4.5,"h":4.59,"l":4.25,"c":4.3,"v":1418600},{"d":"2005-01-25","o":4.3,"h":4.38,"l":4.2,"c":4.26,"v":828200},{"d":"2005-01-26","o":4.34,"h":4.39,"l":4.2,"c":4.36,"v":1296000},{"d":"2005-01-27","o":4.39,"h":4.51,"l":4.29,"c":4.36,"v":1513700},{"d":"2005-01-28","o":4.4,"h":4.43,"l":4.27,"c":4.3,"v":1310000},{"d":"2005-01-31","o":4.36,"h":4.48,"l":4.35,"c":4.43,"v":1277200},{"d":"2005-02-01","o":4.45,"h":4.5,"l":4.39,"c":4.47,"v":1552000},{"d":"2005-02-02","o":4.54,"h":4.68,"l":4.49,"c":4.61,"v":1646900},{"d":"2005-02-03","o":4.56,"h":4.64,"l":4.38,"c":4.5,"v":1050800},{"d":"2005-02-04","o":4.52,"h":4.8,"l":4.45,"c":4.76,"v":1279000},{"d":"2005-02-07","o":4.85,"h":4.86,"l":4.63,"c":4.69,"v":1089100},{"d":"2005-02-08","o":4.63,"h":4.84,"l":4.63,"c":4.84,"v":1238700},{"d":"2005-02-09","o":4.45,"h":4.46,"l":3.89,"c":3.94,"v":7320200},{"d":"2005-02-10","o":3.98,"h":4,"l":3.73,"c":3.78,"v":3308400},{"d":"2005-02-11","o":3.81,"h":4.25,"l":3.78,"c":4.14,"v":2711000},{"d":"2005-02-14","o":4.17,"h":4.22,"l":4.09,"c":4.16,"v":1145900},{"d":"2005-02-15","o":4.12,"h":4.43,"l":4.1,"c":4.25,"v":2031400},{"d":"2005-02-16","o":4.27,"h":4.33,"l":4.1,"c":4.3,"v":1755800},{"d":"2005-02-17","o":4.25,"h":4.37,"l":4.15,"c":4.15,"v":929000},{"d":"2005-02-18","o":4.2,"h":4.26,"l":4.08,"c":4.15,"v":519500},{"d":"2005-02-22","o":4.27,"h":4.39,"l":4.12,"c":4.23,"v":1433600},{"d":"2005-02-23","o":4.23,"h":4.34,"l":4.15,"c":4.27,"v":1128700},{"d":"2005-02-24","o":4.25,"h":4.37,"l":4.21,"c":4.34,"v":923400},{"d":"2005-02-25","o":4.35,"h":4.45,"l":4.3,"c":4.41,"v":965100},{"d":"2005-02-28","o":4.38,"h":4.51,"l":4.27,"c":4.37,"v":1172900},{"d":"2005-03-01","o":4.45,"h":4.65,"l":4.43,"c":4.55,"v":1277200},{"d":"2005-03-02","o":4.58,"h":4.61,"l":4.44,"c":4.56,"v":1297500},{"d":"2005-03-03","o":4.58,"h":4.62,"l":4.35,"c":4.44,"v":1532400},{"d":"2005-03-04","o":4.5,"h":4.56,"l":4.3,"c":4.46,"v":1713200},{"d":"2005-03-07","o":4.51,"h":4.75,"l":4.41,"c":4.71,"v":3299800},{"d":"2005-03-08","o":4.67,"h":4.93,"l":4.63,"c":4.81,"v":2712700},{"d":"2005-03-09","o":4.9,"h":5.12,"l":4.9,"c":4.92,"v":6038300},{"d":"2005-03-10","o":4.92,"h":4.96,"l":4.29,"c":4.35,"v":5779900},{"d":"2005-03-11","o":4.36,"h":4.49,"l":4.21,"c":4.27,"v":2075000},{"d":"2005-03-14","o":4.33,"h":4.38,"l":4.28,"c":4.34,"v":1399900},{"d":"2005-03-15","o":4.37,"h":4.43,"l":4.05,"c":4.17,"v":1837500},{"d":"2005-03-16","o":4.16,"h":4.18,"l":3.87,"c":4.01,"v":3025700},{"d":"2005-03-17","o":4.02,"h":4.24,"l":3.99,"c":4.18,"v":1566000},{"d":"2005-03-18","o":4.2,"h":4.32,"l":4.11,"c":4.15,"v":1712400},{"d":"2005-03-21","o":4.2,"h":4.22,"l":4.11,"c":4.13,"v":746100},{"d":"2005-03-22","o":4.15,"h":4.3,"l":4.04,"c":4.05,"v":958900},{"d":"2005-03-23","o":4.05,"h":4.15,"l":3.96,"c":3.96,"v":1587100},{"d":"2005-03-24","o":4.01,"h":4.12,"l":4,"c":4.03,"v":718900},{"d":"2005-03-28","o":4.03,"h":4.15,"l":3.99,"c":4,"v":1048000},{"d":"2005-03-29","o":4,"h":4.01,"l":3.81,"c":3.84,"v":1274400},{"d":"2005-03-30","o":3.88,"h":3.95,"l":3.8,"c":3.9,"v":912500},{"d":"2005-03-31","o":3.89,"h":3.96,"l":3.77,"c":3.86,"v":1118900},{"d":"2005-04-01","o":3.85,"h":3.97,"l":3.75,"c":3.92,"v":1830300},{"d":"2005-04-04","o":3.98,"h":4,"l":3.9,"c":3.95,"v":1141100},{"d":"2005-04-05","o":4.03,"h":4.16,"l":3.94,"c":3.97,"v":1477300},{"d":"2005-04-06","o":4.08,"h":4.11,"l":4.02,"c":4.04,"v":927600},{"d":"2005-04-07","o":4.1,"h":4.26,"l":4.05,"c":4.22,"v":1000200},{"d":"2005-04-08","o":4.21,"h":4.25,"l":4.05,"c":4.05,"v":665400},{"d":"2005-04-11","o":4.11,"h":4.14,"l":3.99,"c":4.01,"v":602300},{"d":"2005-04-12","o":4.02,"h":4.04,"l":3.79,"c":3.9,"v":1204500},{"d":"2005-04-13","o":3.91,"h":3.92,"l":3.62,"c":3.66,"v":1608900},{"d":"2005-04-14","o":3.69,"h":3.78,"l":3.34,"c":3.4,"v":2303000},{"d":"2005-04-15","o":3.3,"h":3.41,"l":3.1,"c":3.15,"v":4811200},{"d":"2005-04-18","o":3.25,"h":3.26,"l":3.06,"c":3.08,"v":2811800},{"d":"2005-04-19","o":3.1,"h":3.48,"l":3.09,"c":3.41,"v":2534400},{"d":"2005-04-20","o":3.54,"h":3.67,"l":3.22,"c":3.27,"v":2128100},{"d":"2005-04-21","o":3.35,"h":3.62,"l":3.27,"c":3.6,"v":1434600},{"d":"2005-04-22","o":3.56,"h":3.66,"l":3.3,"c":3.31,"v":1700700},{"d":"2005-04-25","o":3.44,"h":3.47,"l":3.32,"c":3.39,"v":864400},{"d":"2005-04-26","o":3.42,"h":3.52,"l":3.34,"c":3.48,"v":885400},{"d":"2005-04-27","o":3.41,"h":3.54,"l":3.33,"c":3.5,"v":1009000},{"d":"2005-04-28","o":3.56,"h":3.62,"l":3.46,"c":3.46,"v":1547400},{"d":"2005-04-29","o":3.4,"h":3.45,"l":3.08,"c":3.23,"v":2132300},{"d":"2005-05-02","o":3.35,"h":3.47,"l":3.15,"c":3.15,"v":1418200},{"d":"2005-05-03","o":3.2,"h":3.27,"l":3.1,"c":3.13,"v":1594100},{"d":"2005-05-04","o":3.17,"h":3.54,"l":3.15,"c":3.43,"v":3291400},{"d":"2005-05-05","o":3.2,"h":3.47,"l":2.99,"c":3.08,"v":4596100},{"d":"2005-05-06","o":3.2,"h":3.32,"l":3.1,"c":3.25,"v":1907800},{"d":"2005-05-09","o":3.21,"h":3.4,"l":3.2,"c":3.26,"v":1506100},{"d":"2005-05-10","o":3.31,"h":3.49,"l":3.25,"c":3.32,"v":1571300},{"d":"2005-05-11","o":3.33,"h":3.39,"l":3.23,"c":3.31,"v":1354100},{"d":"2005-05-12","o":3.33,"h":3.36,"l":3.07,"c":3.08,"v":4698000},{"d":"2005-05-13","o":3.01,"h":3.11,"l":2.87,"c":2.94,"v":6256300},{"d":"2005-05-16","o":3.04,"h":3.1,"l":2.87,"c":3.05,"v":1564600},{"d":"2005-05-17","o":3.08,"h":3.08,"l":2.9,"c":2.97,"v":4135500},{"d":"2005-05-18","o":2.99,"h":3.15,"l":2.92,"c":3.14,"v":2539600},{"d":"2005-05-19","o":3.12,"h":3.27,"l":3.1,"c":3.24,"v":1516300},{"d":"2005-05-20","o":3.27,"h":3.3,"l":3.14,"c":3.25,"v":1203000},{"d":"2005-05-23","o":3.29,"h":3.33,"l":3.19,"c":3.25,"v":2278600},{"d":"2005-05-24","o":3.3,"h":3.33,"l":3.16,"c":3.3,"v":918400},{"d":"2005-05-25","o":3.31,"h":3.34,"l":3.2,"c":3.24,"v":797800},{"d":"2005-05-26","o":3.25,"h":3.45,"l":3.24,"c":3.4,"v":1979400},{"d":"2005-05-27","o":3.42,"h":3.59,"l":3.4,"c":3.56,"v":2694100},{"d":"2005-05-31","o":3.55,"h":3.66,"l":3.48,"c":3.56,"v":3425900},{"d":"2005-06-01","o":3.51,"h":3.75,"l":3.47,"c":3.75,"v":2390600},{"d":"2005-06-02","o":3.74,"h":4.45,"l":3.7,"c":4.45,"v":6085800},{"d":"2005-06-03","o":4.44,"h":4.84,"l":4.37,"c":4.61,"v":5503400},{"d":"2005-06-06","o":4.6,"h":4.72,"l":4.44,"c":4.59,"v":1908800},{"d":"2005-06-07","o":4.58,"h":4.89,"l":4.55,"c":4.73,"v":3146200},{"d":"2005-06-08","o":4.74,"h":4.88,"l":4.68,"c":4.79,"v":2573300},{"d":"2005-06-09","o":4.75,"h":4.89,"l":4.7,"c":4.86,"v":1359200},{"d":"2005-06-10","o":4.84,"h":5.01,"l":4.78,"c":4.97,"v":2338900},{"d":"2005-06-13","o":4.98,"h":5.2,"l":4.95,"c":5.06,"v":3313900},{"d":"2005-06-14","o":5.07,"h":5.09,"l":4.9,"c":5,"v":3006200},{"d":"2005-06-15","o":4.97,"h":5.07,"l":4.75,"c":5,"v":4258000},{"d":"2005-06-16","o":5.03,"h":5.15,"l":4.98,"c":5,"v":2984700},{"d":"2005-06-17","o":4.99,"h":5.15,"l":4.94,"c":5,"v":1625000},{"d":"2005-06-20","o":4.99,"h":5.04,"l":4.89,"c":4.96,"v":1383700},{"d":"2005-06-21","o":5,"h":5.04,"l":4.86,"c":4.88,"v":1238800},{"d":"2005-06-22","o":4.9,"h":5,"l":4.84,"c":4.86,"v":2070300},{"d":"2005-06-23","o":4.86,"h":4.92,"l":4.71,"c":4.84,"v":2539900},{"d":"2005-06-24","o":4.85,"h":4.85,"l":4.35,"c":4.6,"v":7628600},{"d":"2005-06-27","o":4.55,"h":4.68,"l":4.45,"c":4.55,"v":2837300},{"d":"2005-06-28","o":4.58,"h":4.69,"l":4.56,"c":4.62,"v":1338000},{"d":"2005-06-29","o":4.59,"h":4.66,"l":4.5,"c":4.56,"v":802500},{"d":"2005-06-30","o":4.54,"h":4.62,"l":4.49,"c":4.53,"v":927500},{"d":"2005-07-01","o":4.53,"h":4.64,"l":4.45,"c":4.52,"v":673600},{"d":"2005-07-05","o":4.49,"h":4.77,"l":4.42,"c":4.76,"v":2975900},{"d":"2005-07-06","o":4.68,"h":4.8,"l":4.64,"c":4.68,"v":2206500},{"d":"2005-07-07","o":4.51,"h":4.75,"l":4.5,"c":4.7,"v":1093600},{"d":"2005-07-08","o":4.69,"h":4.97,"l":4.62,"c":4.93,"v":1996900},{"d":"2005-07-11","o":4.98,"h":5.25,"l":4.96,"c":5.14,"v":3015100},{"d":"2005-07-12","o":5.13,"h":5.23,"l":5.02,"c":5.19,"v":1151900},{"d":"2005-07-13","o":5.19,"h":5.2,"l":5.02,"c":5.15,"v":1268600},{"d":"2005-07-14","o":5.2,"h":5.55,"l":5.18,"c":5.46,"v":3183800},{"d":"2005-07-15","o":5.41,"h":5.55,"l":5.25,"c":5.5,"v":1379400},{"d":"2005-07-18","o":5.41,"h":5.5,"l":5.26,"c":5.45,"v":1091300},{"d":"2005-07-19","o":5.45,"h":5.65,"l":5.4,"c":5.58,"v":1179300},{"d":"2005-07-20","o":5.5,"h":5.75,"l":5.33,"c":5.67,"v":1751700},{"d":"2005-07-21","o":5.68,"h":5.81,"l":5.53,"c":5.6,"v":1846000},{"d":"2005-07-22","o":5.67,"h":5.75,"l":5.6,"c":5.73,"v":1373800},{"d":"2005-07-25","o":5.7,"h":5.89,"l":5.62,"c":5.74,"v":1371000},{"d":"2005-07-26","o":5.88,"h":6.06,"l":5.83,"c":6,"v":3313200},{"d":"2005-07-27","o":5.97,"h":6.12,"l":5.79,"c":5.82,"v":2413300},{"d":"2005-07-28","o":5.12,"h":5.19,"l":4.67,"c":4.75,"v":14243600},{"d":"2005-07-29","o":4.75,"h":4.75,"l":4.4,"c":4.66,"v":5495600},{"d":"2005-08-01","o":4.64,"h":4.98,"l":4.64,"c":4.92,"v":2564200},{"d":"2005-08-02","o":4.98,"h":5.02,"l":4.88,"c":4.97,"v":1576900},{"d":"2005-08-03","o":4.93,"h":5.05,"l":4.84,"c":4.93,"v":1256900},{"d":"2005-08-04","o":4.93,"h":4.96,"l":4.82,"c":4.87,"v":1251600},{"d":"2005-08-05","o":4.84,"h":4.98,"l":4.75,"c":4.91,"v":990800},{"d":"2005-08-08","o":4.93,"h":5.01,"l":4.88,"c":4.98,"v":1749900},{"d":"2005-08-09","o":5.02,"h":5.12,"l":4.93,"c":5.07,"v":952500},{"d":"2005-08-10","o":5.1,"h":5.32,"l":5.09,"c":5.2,"v":1842700},{"d":"2005-08-11","o":5.22,"h":5.41,"l":5.19,"c":5.4,"v":1520100},{"d":"2005-08-12","o":5.41,"h":5.41,"l":5.19,"c":5.21,"v":1855200},{"d":"2005-08-15","o":5.19,"h":5.29,"l":5.13,"c":5.23,"v":1396900},{"d":"2005-08-16","o":5.19,"h":5.24,"l":5.13,"c":5.18,"v":1149900},{"d":"2005-08-17","o":5.21,"h":5.35,"l":5.19,"c":5.31,"v":901200},{"d":"2005-08-18","o":5.29,"h":5.38,"l":5.15,"c":5.19,"v":1118000},{"d":"2005-08-19","o":5.16,"h":5.35,"l":5.13,"c":5.22,"v":689500},{"d":"2005-08-22","o":5.04,"h":5.42,"l":5.03,"c":5.31,"v":1775800},{"d":"2005-08-23","o":5.29,"h":5.33,"l":5.09,"c":5.1,"v":1201500},{"d":"2005-08-24","o":4.87,"h":5.32,"l":4.8,"c":5.03,"v":3176600},{"d":"2005-08-25","o":5.02,"h":5.11,"l":5,"c":5.07,"v":642200},{"d":"2005-08-26","o":5.05,"h":5.15,"l":4.93,"c":4.93,"v":1628100},{"d":"2005-08-29","o":4.86,"h":5.06,"l":4.85,"c":4.93,"v":910600},{"d":"2005-08-30","o":4.88,"h":5.04,"l":4.83,"c":4.91,"v":1024800},{"d":"2005-08-31","o":4.93,"h":5.1,"l":4.91,"c":5.1,"v":1254200},{"d":"2005-09-01","o":5.13,"h":5.17,"l":4.87,"c":4.9,"v":1440700},{"d":"2005-09-02","o":4.9,"h":4.98,"l":4.86,"c":4.95,"v":818700},{"d":"2005-09-06","o":4.97,"h":5.1,"l":4.93,"c":5.03,"v":762400},{"d":"2005-09-07","o":5.03,"h":5.15,"l":5,"c":5.07,"v":1191400},{"d":"2005-09-08","o":5.04,"h":5.38,"l":5.04,"c":5.36,"v":1782200},{"d":"2005-09-09","o":5.46,"h":5.8,"l":5.41,"c":5.55,"v":2551400},{"d":"2005-09-12","o":5.59,"h":5.59,"l":5.31,"c":5.4,"v":2362200},{"d":"2005-09-13","o":5.23,"h":5.49,"l":5.23,"c":5.42,"v":1215700},{"d":"2005-09-14","o":5.4,"h":5.5,"l":5.24,"c":5.24,"v":1408700},{"d":"2005-09-15","o":5.24,"h":5.36,"l":4.99,"c":5.04,"v":1856900},{"d":"2005-09-16","o":5.05,"h":5.11,"l":4.83,"c":4.9,"v":2458800},{"d":"2005-09-19","o":4.91,"h":5.02,"l":4.67,"c":4.74,"v":1350800},{"d":"2005-09-20","o":4.74,"h":5.02,"l":4.74,"c":4.84,"v":1684300},{"d":"2005-09-21","o":4.84,"h":4.9,"l":4.56,"c":4.64,"v":2597900},{"d":"2005-09-22","o":4.66,"h":4.67,"l":4.35,"c":4.48,"v":2116500},{"d":"2005-09-23","o":4.48,"h":4.54,"l":4.25,"c":4.34,"v":2207300},{"d":"2005-09-26","o":4.34,"h":4.45,"l":4.24,"c":4.3,"v":1115100},{"d":"2005-09-27","o":4.3,"h":4.32,"l":4.08,"c":4.14,"v":1620800},{"d":"2005-09-28","o":4.18,"h":4.25,"l":4.09,"c":4.19,"v":1604900},{"d":"2005-09-29","o":4.18,"h":4.43,"l":4.17,"c":4.4,"v":1041300},{"d":"2005-09-30","o":4.4,"h":4.45,"l":4.34,"c":4.36,"v":1018500},{"d":"2005-10-03","o":4.39,"h":4.5,"l":4.35,"c":4.49,"v":1138600},{"d":"2005-10-04","o":4.48,"h":4.55,"l":4.38,"c":4.4,"v":1057600},{"d":"2005-10-05","o":4.36,"h":4.43,"l":4.16,"c":4.18,"v":1044000},{"d":"2005-10-06","o":4.19,"h":4.3,"l":4,"c":4.07,"v":1275000},{"d":"2005-10-07","o":4.1,"h":4.18,"l":4.03,"c":4.09,"v":2691000},{"d":"2005-10-10","o":4.07,"h":4.19,"l":4.07,"c":4.1,"v":1442000},{"d":"2005-10-11","o":4.12,"h":4.19,"l":3.72,"c":3.78,"v":2904500},{"d":"2005-10-12","o":3.76,"h":3.78,"l":3.6,"c":3.66,"v":2643000},{"d":"2005-10-13","o":3.68,"h":3.81,"l":3.57,"c":3.79,"v":1355400},{"d":"2005-10-14","o":3.82,"h":3.97,"l":3.74,"c":3.84,"v":1164300},{"d":"2005-10-17","o":3.84,"h":3.97,"l":3.77,"c":3.9,"v":968000},{"d":"2005-10-18","o":3.88,"h":3.98,"l":3.81,"c":3.98,"v":1176000},{"d":"2005-10-19","o":3.95,"h":4.05,"l":3.87,"c":4.03,"v":1430500},{"d":"2005-10-20","o":4.04,"h":4.19,"l":4.02,"c":4.08,"v":1030000},{"d":"2005-10-21","o":4.08,"h":4.28,"l":4.07,"c":4.23,"v":1275700},{"d":"2005-10-24","o":4.23,"h":4.46,"l":4.21,"c":4.46,"v":1760900},{"d":"2005-10-25","o":4.46,"h":4.65,"l":4.45,"c":4.58,"v":1820300},{"d":"2005-10-26","o":4.6,"h":4.65,"l":4.3,"c":4.37,"v":2029400},{"d":"2005-10-27","o":4.91,"h":5.25,"l":4.86,"c":5,"v":10065200},{"d":"2005-10-28","o":4.99,"h":5.51,"l":4.92,"c":5.14,"v":3682900},{"d":"2005-10-31","o":5.19,"h":5.31,"l":5.16,"c":5.28,"v":1766300},{"d":"2005-11-01","o":5.26,"h":5.45,"l":5.15,"c":5.41,"v":2114500},{"d":"2005-11-02","o":5.39,"h":5.51,"l":5.34,"c":5.5,"v":1969000},{"d":"2005-11-03","o":5.54,"h":5.74,"l":5.49,"c":5.68,"v":1961500},{"d":"2005-11-04","o":5.66,"h":5.89,"l":5.57,"c":5.73,"v":2079500},{"d":"2005-11-07","o":5.83,"h":5.92,"l":5.75,"c":5.8,"v":1860600},{"d":"2005-11-08","o":5.86,"h":5.9,"l":5.65,"c":5.74,"v":1453200},{"d":"2005-11-09","o":5.77,"h":5.88,"l":5.6,"c":5.83,"v":1716500},{"d":"2005-11-10","o":5.85,"h":5.9,"l":5.63,"c":5.74,"v":1628800},{"d":"2005-11-11","o":5.74,"h":5.85,"l":5.72,"c":5.74,"v":1159300},{"d":"2005-11-14","o":5.75,"h":5.84,"l":5.63,"c":5.65,"v":1970700},{"d":"2005-11-15","o":5.69,"h":5.72,"l":5.61,"c":5.68,"v":1107200},{"d":"2005-11-16","o":5.65,"h":5.77,"l":5.6,"c":5.66,"v":1579600},{"d":"2005-11-17","o":5.7,"h":5.98,"l":5.65,"c":5.85,"v":2661000},{"d":"2005-11-18","o":5.93,"h":6.4,"l":5.88,"c":6.2,"v":3201800},{"d":"2005-11-21","o":6.2,"h":6.46,"l":6.1,"c":6.28,"v":2028300},{"d":"2005-11-22","o":6.25,"h":6.36,"l":6.11,"c":6.16,"v":1542500},{"d":"2005-11-23","o":6.08,"h":6.28,"l":6.05,"c":6.14,"v":700400},{"d":"2005-11-25","o":6.12,"h":6.28,"l":6.1,"c":6.24,"v":265900},{"d":"2005-11-28","o":6.24,"h":6.3,"l":6.1,"c":6.16,"v":1319500},{"d":"2005-11-29","o":6.18,"h":6.44,"l":6.03,"c":6.05,"v":1160400},{"d":"2005-11-30","o":6.07,"h":6.27,"l":6.07,"c":6.2,"v":1181200},{"d":"2005-12-01","o":6.25,"h":6.85,"l":6.25,"c":6.55,"v":3098100},{"d":"2005-12-02","o":6.65,"h":6.99,"l":6.57,"c":6.63,"v":3396900},{"d":"2005-12-05","o":6.63,"h":6.7,"l":6.34,"c":6.43,"v":1830700},{"d":"2005-12-06","o":6.46,"h":6.7,"l":6.46,"c":6.49,"v":1273600},{"d":"2005-12-07","o":6.56,"h":6.56,"l":6.25,"c":6.28,"v":1762300},{"d":"2005-12-08","o":6.28,"h":6.38,"l":6.04,"c":6.09,"v":2514000},{"d":"2005-12-09","o":6.06,"h":6.34,"l":6,"c":6.22,"v":1891900},{"d":"2005-12-12","o":6.23,"h":6.28,"l":6.19,"c":6.24,"v":1088900},{"d":"2005-12-13","o":6.23,"h":6.39,"l":6.11,"c":6.28,"v":1658100},{"d":"2005-12-14","o":6.28,"h":6.37,"l":6.14,"c":6.33,"v":2210600},{"d":"2005-12-15","o":6.28,"h":6.41,"l":6.15,"c":6.2,"v":1667200},{"d":"2005-12-16","o":5.85,"h":6.01,"l":5.58,"c":5.68,"v":6537000},{"d":"2005-12-19","o":5.68,"h":5.8,"l":5.56,"c":5.61,"v":2993000},{"d":"2005-12-20","o":6.34,"h":6.43,"l":6,"c":6.18,"v":4910300},{"d":"2005-12-21","o":6.19,"h":6.43,"l":6.18,"c":6.34,"v":2465800},{"d":"2005-12-22","o":6.34,"h":6.37,"l":6.15,"c":6.18,"v":1679700},{"d":"2005-12-23","o":6.18,"h":6.19,"l":5.96,"c":6.01,"v":1823600},{"d":"2005-12-27","o":5.98,"h":6,"l":5.85,"c":5.85,"v":1636400},{"d":"2005-12-28","o":5.86,"h":5.9,"l":5.76,"c":5.84,"v":2194600},{"d":"2005-12-29","o":5.81,"h":5.81,"l":5.62,"c":5.63,"v":2072200},{"d":"2005-12-30","o":5.63,"h":5.74,"l":5.41,"c":5.6,"v":2847800},{"d":"2006-01-03","o":5.66,"h":5.68,"l":5.44,"c":5.56,"v":2642100},{"d":"2006-01-04","o":5.6,"h":5.62,"l":5.52,"c":5.55,"v":1509400},{"d":"2006-01-05","o":5.59,"h":5.83,"l":5.53,"c":5.79,"v":4709800},{"d":"2006-01-06","o":5.86,"h":5.89,"l":5.71,"c":5.74,"v":1731000},{"d":"2006-01-09","o":5.75,"h":5.8,"l":5.67,"c":5.69,"v":1440100},{"d":"2006-01-10","o":5.65,"h":5.73,"l":5.6,"c":5.7,"v":1019100},{"d":"2006-01-11","o":5.71,"h":5.74,"l":5.55,"c":5.65,"v":1227800},{"d":"2006-01-12","o":5.63,"h":5.68,"l":5.5,"c":5.54,"v":1447000},{"d":"2006-01-13","o":5.49,"h":5.53,"l":5.35,"c":5.41,"v":989900},{"d":"2006-01-17","o":5.34,"h":5.41,"l":5.27,"c":5.34,"v":864500},{"d":"2006-01-18","o":5.15,"h":5.26,"l":5.06,"c":5.18,"v":1986500},{"d":"2006-01-19","o":5.27,"h":5.48,"l":5.16,"c":5.46,"v":1676600},{"d":"2006-01-20","o":5.48,"h":5.49,"l":5.08,"c":5.09,"v":2443500},{"d":"2006-01-23","o":5.07,"h":5.17,"l":4.99,"c":5.11,"v":1701300},{"d":"2006-01-24","o":5.15,"h":5.34,"l":5.12,"c":5.26,"v":2403000},{"d":"2006-01-25","o":5.28,"h":5.34,"l":5.08,"c":5.14,"v":1646400},{"d":"2006-01-26","o":5.46,"h":5.72,"l":5.42,"c":5.68,"v":3931700},{"d":"2006-01-27","o":5.68,"h":5.76,"l":5.58,"c":5.7,"v":1344800},{"d":"2006-01-30","o":5.73,"h":5.75,"l":5.51,"c":5.53,"v":1146300},{"d":"2006-01-31","o":5.5,"h":5.65,"l":5.42,"c":5.63,"v":1217000},{"d":"2006-02-01","o":5.6,"h":5.8,"l":5.4,"c":5.8,"v":1782200},{"d":"2006-02-02","o":5.74,"h":5.88,"l":5.53,"c":5.54,"v":2264000},{"d":"2006-02-03","o":5.52,"h":5.58,"l":5.42,"c":5.55,"v":1746000},{"d":"2006-02-06","o":5.56,"h":5.78,"l":5.5,"c":5.77,"v":2422100},{"d":"2006-02-07","o":5.79,"h":6.02,"l":5.77,"c":5.87,"v":3694000},{"d":"2006-02-08","o":5.95,"h":6.1,"l":5.7,"c":5.76,"v":5708800},{"d":"2006-02-09","o":7.12,"h":7.48,"l":6.83,"c":6.84,"v":18881300},{"d":"2006-02-10","o":6.76,"h":6.98,"l":6.56,"c":6.8,"v":5677500},{"d":"2006-02-13","o":6.8,"h":7.09,"l":6.65,"c":7,"v":6499800},{"d":"2006-02-14","o":7,"h":7.29,"l":7,"c":7.11,"v":5785000},{"d":"2006-02-15","o":7.2,"h":7.64,"l":7.17,"c":7.64,"v":6025200},{"d":"2006-02-16","o":7.71,"h":8.1,"l":7.7,"c":8.08,"v":9358400},{"d":"2006-02-17","o":8.12,"h":8.18,"l":7.89,"c":7.91,"v":4193000},{"d":"2006-02-21","o":7.87,"h":7.95,"l":7.63,"c":7.8,"v":3047200},{"d":"2006-02-22","o":7.72,"h":8.49,"l":7.71,"c":8.48,"v":6926500},{"d":"2006-02-23","o":8.44,"h":9.08,"l":8.41,"c":9.01,"v":8666100},{"d":"2006-02-24","o":8.95,"h":9,"l":8.71,"c":8.9,"v":2541900},{"d":"2006-02-27","o":8.83,"h":9.12,"l":8.8,"c":8.86,"v":2936100},{"d":"2006-02-28","o":8.82,"h":9.01,"l":8.7,"c":8.88,"v":3513800},{"d":"2006-03-01","o":8.89,"h":9.72,"l":8.89,"c":9.69,"v":4629700},{"d":"2006-03-02","o":9.55,"h":9.7,"l":9.39,"c":9.53,"v":3503900},{"d":"2006-03-03","o":9.4,"h":10,"l":9.35,"c":9.74,"v":4984200},{"d":"2006-03-06","o":9.65,"h":9.77,"l":9.08,"c":9.26,"v":3771600},{"d":"2006-03-07","o":9.04,"h":9.05,"l":8.61,"c":8.7,"v":4117200},{"d":"2006-03-08","o":8.6,"h":8.78,"l":8.36,"c":8.58,"v":4487300},{"d":"2006-03-09","o":8.63,"h":8.94,"l":8.49,"c":8.5,"v":3491000},{"d":"2006-03-10","o":8.52,"h":8.67,"l":8.41,"c":8.49,"v":2299200},{"d":"2006-03-13","o":8.6,"h":8.78,"l":8.52,"c":8.53,"v":2237900},{"d":"2006-03-14","o":8.6,"h":8.7,"l":8.43,"c":8.64,"v":2245200},{"d":"2006-03-15","o":8.72,"h":8.95,"l":8.7,"c":8.95,"v":1672800},{"d":"2006-03-16","o":8.85,"h":8.92,"l":7.47,"c":7.64,"v":10919400},{"d":"2006-03-17","o":7.79,"h":7.79,"l":7.32,"c":7.5,"v":7775400},{"d":"2006-03-20","o":7.55,"h":7.77,"l":7.45,"c":7.62,"v":2531600},{"d":"2006-03-21","o":7.64,"h":7.86,"l":7.15,"c":7.64,"v":5830700},{"d":"2006-03-22","o":7.63,"h":7.96,"l":7.57,"c":7.86,"v":3417700},{"d":"2006-03-23","o":7.82,"h":8.34,"l":7.75,"c":8.17,"v":4308200},{"d":"2006-03-24","o":8.23,"h":8.5,"l":8.13,"c":8.32,"v":3306100},{"d":"2006-03-27","o":8.32,"h":8.51,"l":8.28,"c":8.43,"v":2667500},{"d":"2006-03-28","o":8.43,"h":8.7,"l":8.39,"c":8.44,"v":3016800},{"d":"2006-03-29","o":8.5,"h":8.94,"l":8.44,"c":8.89,"v":3100500},{"d":"2006-03-30","o":8.9,"h":9.19,"l":8.84,"c":9.01,"v":3467700},{"d":"2006-03-31","o":8.96,"h":9.1,"l":8.48,"c":8.64,"v":4768700},{"d":"2006-04-03","o":8.7,"h":9.38,"l":8.7,"c":9.18,"v":4260300},{"d":"2006-04-04","o":9.18,"h":9.28,"l":9.01,"c":9.06,"v":2283700},{"d":"2006-04-05","o":9.02,"h":9.25,"l":8.87,"c":9.13,"v":2188800},{"d":"2006-04-06","o":9.1,"h":9.31,"l":9.1,"c":9.31,"v":2168400},{"d":"2006-04-07","o":9.33,"h":9.7,"l":9.2,"c":9.27,"v":2330400},{"d":"2006-04-10","o":9.19,"h":9.2,"l":8.68,"c":8.78,"v":3778700},{"d":"2006-04-11","o":8.78,"h":9.06,"l":8.63,"c":8.81,"v":3427400},{"d":"2006-04-12","o":8.76,"h":8.92,"l":8.66,"c":8.71,"v":1711200},{"d":"2006-04-13","o":8.73,"h":9.15,"l":8.7,"c":9.15,"v":1929100},{"d":"2006-04-17","o":9.09,"h":9.26,"l":8.98,"c":9.17,"v":4081100},{"d":"2006-04-18","o":9.11,"h":10.07,"l":8.92,"c":10,"v":13922600},{"d":"2006-04-19","o":10,"h":10.84,"l":9.38,"c":10.7,"v":13628300},{"d":"2006-04-20","o":10.69,"h":10.94,"l":10.35,"c":10.51,"v":5059300},{"d":"2006-04-21","o":10.56,"h":10.69,"l":10.06,"c":10.36,"v":3637300},{"d":"2006-04-24","o":10.31,"h":10.56,"l":10.12,"c":10.37,"v":2831200},{"d":"2006-04-25","o":10.45,"h":10.79,"l":10.42,"c":10.68,"v":3207800},{"d":"2006-04-26","o":10.66,"h":11.18,"l":10.56,"c":11.05,"v":8639000},{"d":"2006-04-27","o":12.38,"h":13.09,"l":12,"c":12.45,"v":17723100},{"d":"2006-04-28","o":11.84,"h":12.35,"l":11.61,"c":12.09,"v":4968500},{"d":"2006-05-01","o":11.98,"h":12.48,"l":11.95,"c":12.01,"v":4089200},{"d":"2006-05-02","o":12.03,"h":12.39,"l":12.01,"c":12.2,"v":2386300},{"d":"2006-05-03","o":12.07,"h":12.5,"l":12.06,"c":12.49,"v":2946300},{"d":"2006-05-04","o":12.49,"h":13,"l":12.49,"c":12.87,"v":2854800},{"d":"2006-05-05","o":12.98,"h":13.05,"l":12.57,"c":12.72,"v":3073400},{"d":"2006-05-08","o":12.7,"h":12.94,"l":12.65,"c":12.79,"v":2240000},{"d":"2006-05-09","o":12.72,"h":12.75,"l":12.3,"c":12.44,"v":3483300},{"d":"2006-05-10","o":11.8,"h":12.18,"l":11.79,"c":11.97,"v":6604700},{"d":"2006-05-11","o":12.01,"h":12.01,"l":11.17,"c":11.22,"v":6966400},{"d":"2006-05-12","o":10.95,"h":11.16,"l":10.61,"c":10.82,"v":9672400},{"d":"2006-05-15","o":10.37,"h":10.7,"l":10.07,"c":10.22,"v":7676700},{"d":"2006-05-16","o":10.2,"h":10.45,"l":9.8,"c":10.1,"v":4919200},{"d":"2006-05-17","o":9.94,"h":10.34,"l":9.91,"c":10.19,"v":4629000},{"d":"2006-05-18","o":10.25,"h":10.52,"l":9.57,"c":9.65,"v":6053500},{"d":"2006-05-19","o":9.71,"h":9.99,"l":9.39,"c":9.8,"v":6745500},{"d":"2006-05-22","o":9.53,"h":9.76,"l":9.29,"c":9.49,"v":4886500},{"d":"2006-05-23","o":9.65,"h":10.2,"l":9.49,"c":9.56,"v":5126500},{"d":"2006-05-24","o":9.55,"h":9.95,"l":8.88,"c":9.2,"v":7323200},{"d":"2006-05-25","o":9.31,"h":9.58,"l":9.15,"c":9.45,"v":6165400},{"d":"2006-05-26","o":9.47,"h":9.82,"l":9.38,"c":9.44,"v":2872500},{"d":"2006-05-30","o":9.29,"h":9.47,"l":9.19,"c":9.33,"v":2583300},{"d":"2006-05-31","o":9.31,"h":9.55,"l":9.2,"c":9.51,"v":2927100},{"d":"2006-06-01","o":9.56,"h":10.26,"l":9.56,"c":10.21,"v":5059000},{"d":"2006-06-02","o":10.43,"h":10.8,"l":9.85,"c":9.91,"v":4576600},{"d":"2006-06-05","o":9.91,"h":10.14,"l":9.31,"c":9.33,"v":3405700},{"d":"2006-06-06","o":9.39,"h":9.77,"l":9.2,"c":9.55,"v":4020100},{"d":"2006-06-07","o":9.63,"h":9.77,"l":9.15,"c":9.17,"v":3217500},{"d":"2006-06-08","o":8.98,"h":9.23,"l":8.5,"c":8.86,"v":6828600},{"d":"2006-06-09","o":9.03,"h":9.1,"l":8.53,"c":8.71,"v":3201100},{"d":"2006-06-12","o":8.69,"h":8.81,"l":8.37,"c":8.42,"v":3461100},{"d":"2006-06-13","o":8.35,"h":8.55,"l":8.09,"c":8.3,"v":4144000},{"d":"2006-06-14","o":8.29,"h":8.65,"l":8.28,"c":8.58,"v":2936400},{"d":"2006-06-15","o":8.72,"h":9.2,"l":8.65,"c":9.14,"v":3365700},{"d":"2006-06-16","o":9.19,"h":9.42,"l":9.02,"c":9.18,"v":4520900},{"d":"2006-06-19","o":9.18,"h":9.29,"l":8.98,"c":9.02,"v":3252200},{"d":"2006-06-20","o":8.96,"h":9.21,"l":8.88,"c":9.04,"v":2630800},{"d":"2006-06-21","o":9.03,"h":9.49,"l":8.97,"c":9.44,"v":3503900},{"d":"2006-06-22","o":9.45,"h":9.57,"l":9.28,"c":9.42,"v":2242900},{"d":"2006-06-23","o":9.42,"h":9.44,"l":9.01,"c":9.11,"v":2442200},{"d":"2006-06-26","o":9.17,"h":9.39,"l":9.06,"c":9.33,"v":2068300},{"d":"2006-06-27","o":9.28,"h":9.35,"l":9,"c":9.11,"v":2412700},{"d":"2006-06-28","o":9.16,"h":9.19,"l":8.68,"c":8.92,"v":2991500},{"d":"2006-06-29","o":8.92,"h":9.32,"l":8.8,"c":9.24,"v":4136300},{"d":"2006-06-30","o":9.26,"h":9.67,"l":9.19,"c":9.46,"v":4682300},{"d":"2006-07-03","o":9.46,"h":9.98,"l":9.43,"c":9.95,"v":1661700},{"d":"2006-07-05","o":9.86,"h":9.86,"l":9.11,"c":9.19,"v":4710200},{"d":"2006-07-06","o":9.17,"h":9.3,"l":8.93,"c":9.1,"v":2607700},{"d":"2006-07-07","o":9.05,"h":9.08,"l":8.58,"c":8.71,"v":4733100},{"d":"2006-07-10","o":8.69,"h":8.86,"l":8.08,"c":8.2,"v":4346800},{"d":"2006-07-11","o":8.09,"h":8.32,"l":7.84,"c":8.21,"v":5859500},{"d":"2006-07-12","o":8.1,"h":8.17,"l":7.72,"c":7.81,"v":3451200},{"d":"2006-07-13","o":7.58,"h":7.83,"l":7.38,"c":7.44,"v":5340300},{"d":"2006-07-14","o":7.43,"h":7.5,"l":7.07,"c":7.41,"v":7427700},{"d":"2006-07-17","o":7.35,"h":7.6,"l":7.07,"c":7.1,"v":3902200},{"d":"2006-07-18","o":7.14,"h":7.32,"l":6.69,"c":7.02,"v":7068000},{"d":"2006-07-19","o":7,"h":7.54,"l":7,"c":7.39,"v":4352700},{"d":"2006-07-20","o":7.33,"h":7.56,"l":6.79,"c":6.81,"v":5819900},{"d":"2006-07-21","o":6.79,"h":6.9,"l":6.52,"c":6.72,"v":7662600},{"d":"2006-07-24","o":6.79,"h":7.08,"l":6.77,"c":6.92,"v":3132100},{"d":"2006-07-25","o":7.12,"h":7.2,"l":6.96,"c":7.02,"v":5072800},{"d":"2006-07-26","o":6.95,"h":7.8,"l":6.92,"c":7.51,"v":10533200},{"d":"2006-07-27","o":6.81,"h":6.85,"l":5.98,"c":6.25,"v":22879100},{"d":"2006-07-28","o":6.26,"h":6.41,"l":6.2,"c":6.38,"v":4619700},{"d":"2006-07-31","o":6.35,"h":6.37,"l":6.14,"c":6.18,"v":3729500},{"d":"2006-08-01","o":6.19,"h":6.21,"l":5.93,"c":5.98,"v":4708400},{"d":"2006-08-02","o":5.97,"h":6.14,"l":5.94,"c":6.08,"v":2829900},{"d":"2006-08-03","o":5.95,"h":6.21,"l":5.8,"c":6.18,"v":6994900},{"d":"2006-08-04","o":6.3,"h":6.37,"l":5.91,"c":6.05,"v":3346100},{"d":"2006-08-07","o":5.98,"h":6.08,"l":5.89,"c":5.95,"v":4117800},{"d":"2006-08-08","o":5.96,"h":6.04,"l":5.82,"c":5.82,"v":4029800},{"d":"2006-08-09","o":5.81,"h":5.87,"l":5.49,"c":5.52,"v":8662400},{"d":"2006-08-10","o":5.46,"h":5.85,"l":5.46,"c":5.8,"v":5758100},{"d":"2006-08-11","o":5.75,"h":5.76,"l":5.54,"c":5.59,"v":2145300},{"d":"2006-08-14","o":5.66,"h":5.71,"l":5.5,"c":5.66,"v":2792300},{"d":"2006-08-15","o":5.45,"h":5.61,"l":5.2,"c":5.31,"v":7632600},{"d":"2006-08-16","o":5.29,"h":5.85,"l":5.23,"c":5.69,"v":7107100},{"d":"2006-08-17","o":5.55,"h":5.99,"l":5.42,"c":5.77,"v":6225300},{"d":"2006-08-18","o":5.78,"h":5.78,"l":5.46,"c":5.65,"v":4549500},{"d":"2006-08-21","o":5.55,"h":5.56,"l":5.3,"c":5.39,"v":3153800},{"d":"2006-08-22","o":5.35,"h":5.57,"l":5.35,"c":5.41,"v":2753200},{"d":"2006-08-23","o":5.42,"h":5.46,"l":5.16,"c":5.24,"v":3938100},{"d":"2006-08-24","o":5.22,"h":5.3,"l":5.11,"c":5.22,"v":2650300},{"d":"2006-08-25","o":5.16,"h":5.34,"l":5.13,"c":5.3,"v":1604900},{"d":"2006-08-28","o":5.33,"h":5.52,"l":5.33,"c":5.41,"v":1578300},{"d":"2006-08-29","o":5.45,"h":5.75,"l":5.43,"c":5.5,"v":2988300},{"d":"2006-08-30","o":5.53,"h":5.72,"l":5.41,"c":5.61,"v":2365300},{"d":"2006-08-31","o":5.65,"h":5.86,"l":5.65,"c":5.67,"v":2253900},{"d":"2006-09-01","o":5.7,"h":5.78,"l":5.5,"c":5.58,"v":1878900},{"d":"2006-09-05","o":5.63,"h":6.08,"l":5.5,"c":5.88,"v":3973300},{"d":"2006-09-06","o":5.84,"h":5.84,"l":5.66,"c":5.71,"v":4135900},{"d":"2006-09-07","o":5.68,"h":5.75,"l":5.44,"c":5.55,"v":2669300},{"d":"2006-09-08","o":5.61,"h":5.67,"l":5.32,"c":5.42,"v":3093500},{"d":"2006-09-11","o":5.3,"h":5.39,"l":5.22,"c":5.26,"v":3530600},{"d":"2006-09-12","o":5.27,"h":5.48,"l":5.25,"c":5.4,"v":3081500},{"d":"2006-09-13","o":5.4,"h":5.77,"l":5.35,"c":5.69,"v":4775300},{"d":"2006-09-14","o":5.71,"h":5.85,"l":5.6,"c":5.72,"v":2539100},{"d":"2006-09-15","o":5.62,"h":5.88,"l":5.45,"c":5.84,"v":6088100},{"d":"2006-09-18","o":5.88,"h":6.15,"l":5.85,"c":5.93,"v":3753200},{"d":"2006-09-19","o":6.02,"h":6.04,"l":5.6,"c":5.8,"v":2723900},{"d":"2006-09-20","o":5.88,"h":5.99,"l":5.78,"c":5.9,"v":1930500},{"d":"2006-09-21","o":5.9,"h":6,"l":5.62,"c":5.64,"v":3737200},{"d":"2006-09-22","o":5.6,"h":5.7,"l":5.5,"c":5.57,"v":1645700},{"d":"2006-09-25","o":5.64,"h":5.9,"l":5.56,"c":5.84,"v":3056300},{"d":"2006-09-26","o":5.85,"h":6.03,"l":5.45,"c":5.55,"v":6863200},{"d":"2006-09-27","o":5.5,"h":5.63,"l":4.61,"c":5.11,"v":16542300},{"d":"2006-09-28","o":5.01,"h":5.57,"l":4.83,"c":5.49,"v":15563500},{"d":"2006-09-29","o":5.52,"h":5.52,"l":5.12,"c":5.15,"v":5710700},{"d":"2006-10-02","o":5.22,"h":5.32,"l":5.13,"c":5.16,"v":2628800},{"d":"2006-10-03","o":5.15,"h":5.34,"l":4.96,"c":5.3,"v":4414300},{"d":"2006-10-04","o":5.32,"h":5.58,"l":5.26,"c":5.55,"v":3941900},{"d":"2006-10-05","o":5.6,"h":5.71,"l":5.53,"c":5.67,"v":2960400},{"d":"2006-10-06","o":5.4,"h":5.4,"l":4.92,"c":5.05,"v":8861800},{"d":"2006-10-09","o":6.63,"h":6.87,"l":6.4,"c":6.76,"v":20537700},{"d":"2006-10-10","o":6.75,"h":6.79,"l":6.57,"c":6.71,"v":5587700},{"d":"2006-10-11","o":6.7,"h":7.05,"l":6.6,"c":6.86,"v":5937200},{"d":"2006-10-12","o":7.15,"h":7.4,"l":6.92,"c":7.13,"v":7850900},{"d":"2006-10-13","o":7.2,"h":7.3,"l":7.1,"c":7.26,"v":3467000},{"d":"2006-10-16","o":7.34,"h":7.34,"l":7.2,"c":7.26,"v":2289200},{"d":"2006-10-17","o":7.2,"h":7.4,"l":7.04,"c":7.37,"v":3313800},{"d":"2006-10-18","o":7.39,"h":7.39,"l":7.04,"c":7.12,"v":5267600},{"d":"2006-10-19","o":7.1,"h":7.29,"l":6.94,"c":7.1,"v":3174900},{"d":"2006-10-20","o":7.12,"h":7.17,"l":6.85,"c":6.9,"v":2245600},{"d":"2006-10-23","o":6.9,"h":6.97,"l":6.67,"c":6.83,"v":2519700},{"d":"2006-10-24","o":6.83,"h":6.91,"l":6.63,"c":6.69,"v":2105700},{"d":"2006-10-25","o":6.67,"h":6.92,"l":6.65,"c":6.7,"v":2128700},{"d":"2006-10-26","o":6.76,"h":6.94,"l":6.64,"c":6.83,"v":2476600},{"d":"2006-10-27","o":6.83,"h":6.89,"l":6.65,"c":6.74,"v":2594800},{"d":"2006-10-30","o":6.72,"h":6.99,"l":6.52,"c":6.8,"v":3966000},{"d":"2006-10-31","o":6.82,"h":7.01,"l":6.81,"c":6.91,"v":1942700},{"d":"2006-11-01","o":6.95,"h":7,"l":6.68,"c":6.7,"v":1818000},{"d":"2006-11-02","o":6.58,"h":6.73,"l":6.53,"c":6.68,"v":2727900},{"d":"2006-11-03","o":6.7,"h":6.75,"l":6.64,"c":6.73,"v":1664200},{"d":"2006-11-06","o":6.77,"h":7.08,"l":6.76,"c":7.07,"v":2130600},{"d":"2006-11-07","o":7.1,"h":7.29,"l":7.06,"c":7.25,"v":3765600},{"d":"2006-11-08","o":7.3,"h":7.59,"l":7.22,"c":7.49,"v":7741400},{"d":"2006-11-09","o":8.3,"h":8.69,"l":8.25,"c":8.33,"v":16159700},{"d":"2006-11-10","o":8.28,"h":8.55,"l":8.17,"c":8.51,"v":4004100},{"d":"2006-11-13","o":8.47,"h":8.97,"l":8.44,"c":8.85,"v":5287900},{"d":"2006-11-14","o":8.88,"h":9.27,"l":8.74,"c":9.21,"v":5220700},{"d":"2006-11-15","o":9.25,"h":9.69,"l":9.23,"c":9.34,"v":5772500},{"d":"2006-11-16","o":9.38,"h":9.73,"l":9.35,"c":9.69,"v":7502700},{"d":"2006-11-17","o":9.67,"h":9.72,"l":9.43,"c":9.67,"v":4010400},{"d":"2006-11-20","o":9.67,"h":9.93,"l":9.45,"c":9.92,"v":3477800},{"d":"2006-11-21","o":9.86,"h":9.92,"l":9.65,"c":9.85,"v":2936800},{"d":"2006-11-22","o":9.83,"h":9.92,"l":9.75,"c":9.89,"v":1516400},{"d":"2006-11-24","o":9.82,"h":10.37,"l":9.79,"c":10.33,"v":1939900},{"d":"2006-11-27","o":10.34,"h":10.45,"l":9.79,"c":9.96,"v":4695800},{"d":"2006-11-28","o":9.85,"h":10.15,"l":9.78,"c":10.11,"v":5357000},{"d":"2006-11-29","o":10.26,"h":10.49,"l":9.95,"c":10.08,"v":4853900},{"d":"2006-11-30","o":10,"h":10.5,"l":10,"c":10.23,"v":4719900},{"d":"2006-12-01","o":10.28,"h":10.28,"l":9.45,"c":9.87,"v":6696800},{"d":"2006-12-04","o":9.87,"h":10.24,"l":9.81,"c":10.1,"v":3584900},{"d":"2006-12-05","o":10.16,"h":10.4,"l":10.08,"c":10.2,"v":3075700},{"d":"2006-12-06","o":10.2,"h":10.48,"l":10.15,"c":10.43,"v":2554800},{"d":"2006-12-07","o":10.48,"h":10.68,"l":10.19,"c":10.31,"v":3619800},{"d":"2006-12-08","o":10.26,"h":10.4,"l":9.94,"c":10.33,"v":4046600},{"d":"2006-12-11","o":10.3,"h":10.35,"l":9.91,"c":10,"v":3143400},{"d":"2006-12-12","o":9.94,"h":10.08,"l":9.57,"c":9.72,"v":4241600},{"d":"2006-12-13","o":9.83,"h":9.89,"l":9.44,"c":9.51,"v":3296400},{"d":"2006-12-14","o":9.5,"h":9.9,"l":9.5,"c":9.81,"v":2880400},{"d":"2006-12-15","o":9.86,"h":9.97,"l":9.8,"c":9.83,"v":2481400},{"d":"2006-12-18","o":9.85,"h":10.01,"l":9.55,"c":9.59,"v":2050200},{"d":"2006-12-19","o":9.58,"h":9.89,"l":9.29,"c":9.74,"v":3055100},{"d":"2006-12-20","o":9.73,"h":9.93,"l":9.68,"c":9.77,"v":1383400},{"d":"2006-12-21","o":9.8,"h":9.84,"l":9.31,"c":9.39,"v":1748400},{"d":"2006-12-22","o":9.38,"h":9.53,"l":9.32,"c":9.37,"v":852800},{"d":"2006-12-26","o":9.3,"h":9.53,"l":9.3,"c":9.46,"v":912500},{"d":"2006-12-27","o":9.54,"h":9.65,"l":9.47,"c":9.56,"v":727400},{"d":"2006-12-28","o":9.5,"h":9.64,"l":9.5,"c":9.52,"v":797900},{"d":"2006-12-29","o":9.56,"h":9.67,"l":9.29,"c":9.34,"v":1427000},{"d":"2007-01-03","o":9.38,"h":10.07,"l":9.38,"c":9.89,"v":4055500},{"d":"2007-01-04","o":9.9,"h":10.03,"l":9.72,"c":9.98,"v":2221500},{"d":"2007-01-05","o":9.93,"h":9.95,"l":9.59,"c":9.81,"v":3054300},{"d":"2007-01-08","o":9.83,"h":10.29,"l":9.75,"c":10.22,"v":3353900},{"d":"2007-01-09","o":10.2,"h":10.5,"l":10.09,"c":10.42,"v":2923500},{"d":"2007-01-10","o":10.35,"h":10.6,"l":10.25,"c":10.6,"v":2950300},{"d":"2007-01-11","o":10.7,"h":12,"l":10.53,"c":11.3,"v":11869400},{"d":"2007-01-12","o":11.3,"h":11.38,"l":11.1,"c":11.28,"v":3508400},{"d":"2007-01-16","o":11.27,"h":11.4,"l":11.1,"c":11.19,"v":2577000},{"d":"2007-01-17","o":11.12,"h":11.17,"l":10.77,"c":10.79,"v":3354600},{"d":"2007-01-18","o":10.76,"h":10.76,"l":10.18,"c":10.34,"v":4154800},{"d":"2007-01-19","o":10.31,"h":10.5,"l":10.13,"c":10.29,"v":2426700},{"d":"2007-01-22","o":10.36,"h":10.48,"l":10.15,"c":10.27,"v":2200900},{"d":"2007-01-23","o":10.24,"h":10.48,"l":10.1,"c":10.21,"v":1666800},{"d":"2007-01-24","o":10.25,"h":10.64,"l":10.22,"c":10.54,"v":2545800},{"d":"2007-01-25","o":10.6,"h":10.91,"l":10.3,"c":10.44,"v":2559500},{"d":"2007-01-26","o":10.45,"h":10.7,"l":10.27,"c":10.56,"v":2352700},{"d":"2007-01-29","o":10.53,"h":10.63,"l":10.4,"c":10.53,"v":2875800},{"d":"2007-01-30","o":10.53,"h":10.65,"l":10.45,"c":10.58,"v":1419600},{"d":"2007-01-31","o":10.52,"h":10.62,"l":10.38,"c":10.53,"v":2627500},{"d":"2007-02-01","o":10.6,"h":10.88,"l":10.59,"c":10.83,"v":1982500},{"d":"2007-02-02","o":10.83,"h":11.18,"l":10.63,"c":11.05,"v":3205400},{"d":"2007-02-05","o":11.01,"h":11.58,"l":11,"c":11.44,"v":4307200},{"d":"2007-02-06","o":11.64,"h":11.64,"l":11.05,"c":11.33,"v":4256200},{"d":"2007-02-07","o":11.45,"h":12.04,"l":11.4,"c":11.96,"v":6580900},{"d":"2007-02-08","o":11.77,"h":11.8,"l":10.7,"c":11.23,"v":8814400},{"d":"2007-02-09","o":11.23,"h":11.5,"l":10.94,"c":11.17,"v":3816600},{"d":"2007-02-12","o":11.21,"h":11.29,"l":10.98,"c":11,"v":4742700},{"d":"2007-02-13","o":11.07,"h":11.42,"l":11.02,"c":11.36,"v":2293000},{"d":"2007-02-14","o":11.41,"h":11.98,"l":11.32,"c":11.76,"v":4576600},{"d":"2007-02-15","o":11.71,"h":11.93,"l":11.7,"c":11.84,"v":2486300},{"d":"2007-02-16","o":11.84,"h":11.84,"l":11.64,"c":11.82,"v":1701500},{"d":"2007-02-20","o":11.75,"h":12,"l":11.59,"c":12,"v":2464000},{"d":"2007-02-21","o":11.92,"h":12,"l":11.73,"c":11.99,"v":1563600},{"d":"2007-02-22","o":12,"h":12.15,"l":11.82,"c":12.07,"v":2373300},{"d":"2007-02-23","o":12.1,"h":12.14,"l":11.96,"c":12.05,"v":2855100},{"d":"2007-02-26","o":12.12,"h":12.15,"l":11.96,"c":12.03,"v":2676400},{"d":"2007-02-27","o":11.54,"h":11.6,"l":11.08,"c":11.08,"v":3544700},{"d":"2007-02-28","o":11.18,"h":11.59,"l":10.8,"c":11.53,"v":3026800},{"d":"2007-03-01","o":11.3,"h":12.02,"l":11.11,"c":11.8,"v":4832100},{"d":"2007-03-02","o":11.72,"h":11.83,"l":11.31,"c":11.32,"v":3068300},{"d":"2007-03-05","o":11.13,"h":11.56,"l":11.09,"c":11.12,"v":4158900},{"d":"2007-03-06","o":11.55,"h":11.92,"l":11.45,"c":11.77,"v":3450700},{"d":"2007-03-07","o":11.75,"h":11.84,"l":11.58,"c":11.63,"v":2838600},{"d":"2007-03-08","o":11.81,"h":12.13,"l":11.7,"c":11.97,"v":3156700},{"d":"2007-03-09","o":12.04,"h":12.15,"l":11.77,"c":12,"v":2150300},{"d":"2007-03-12","o":11.99,"h":12.2,"l":11.88,"c":12.02,"v":2733200},{"d":"2007-03-13","o":11.92,"h":12.09,"l":11.54,"c":11.55,"v":2788700},{"d":"2007-03-14","o":11.5,"h":11.78,"l":11.34,"c":11.71,"v":2466800},{"d":"2007-03-15","o":11.68,"h":11.86,"l":11.68,"c":11.85,"v":1856900},{"d":"2007-03-16","o":11.84,"h":12,"l":11.65,"c":11.73,"v":2238800},{"d":"2007-03-19","o":11.81,"h":11.94,"l":11.71,"c":11.9,"v":2216100},{"d":"2007-03-20","o":11.83,"h":12.1,"l":11.73,"c":12.07,"v":3132000},{"d":"2007-03-21","o":12.09,"h":12.66,"l":12.04,"c":12.62,"v":4121800},{"d":"2007-03-22","o":12.65,"h":12.78,"l":12.37,"c":12.71,"v":3927800},{"d":"2007-03-23","o":12.66,"h":12.89,"l":12.57,"c":12.85,"v":2467400},{"d":"2007-03-26","o":12.84,"h":13.01,"l":12.65,"c":12.98,"v":2627400},{"d":"2007-03-27","o":12.99,"h":13,"l":12.66,"c":12.67,"v":2680400},{"d":"2007-03-28","o":12.64,"h":12.71,"l":12.46,"c":12.5,"v":2811700},{"d":"2007-03-29","o":12.61,"h":12.66,"l":11.76,"c":12.17,"v":4523700},{"d":"2007-03-30","o":12.23,"h":12.5,"l":12.17,"c":12.48,"v":3778700},{"d":"2007-04-02","o":12.99,"h":13,"l":12.67,"c":12.82,"v":3800500},{"d":"2007-04-03","o":12.97,"h":13.64,"l":12.93,"c":13.55,"v":5414100},{"d":"2007-04-04","o":13.53,"h":13.8,"l":13.43,"c":13.75,"v":3457100},{"d":"2007-04-05","o":13.7,"h":14.24,"l":13.7,"c":14.08,"v":3267800},{"d":"2007-04-09","o":14.07,"h":14.08,"l":13.68,"c":13.95,"v":2487600},{"d":"2007-04-10","o":13.57,"h":13.95,"l":13.5,"c":13.91,"v":2620800},{"d":"2007-04-11","o":13.85,"h":14.3,"l":13.81,"c":14.03,"v":4874500},{"d":"2007-04-12","o":13.94,"h":14.05,"l":13.73,"c":13.94,"v":4771500},{"d":"2007-04-13","o":13.94,"h":13.94,"l":13.23,"c":13.85,"v":4876500},{"d":"2007-04-16","o":13.93,"h":14.13,"l":13.87,"c":14.12,"v":2553900},{"d":"2007-04-17","o":14.14,"h":14.14,"l":13.43,"c":13.61,"v":5274400},{"d":"2007-04-18","o":13.48,"h":13.81,"l":13.15,"c":13.64,"v":5088300},{"d":"2007-04-19","o":13.44,"h":13.94,"l":13.37,"c":13.77,"v":4478300},{"d":"2007-04-20","o":13.92,"h":14.05,"l":13.71,"c":13.82,"v":2412600},{"d":"2007-04-23","o":13.85,"h":14.11,"l":13.82,"c":14.09,"v":2948700},{"d":"2007-04-24","o":14.12,"h":14.47,"l":14,"c":14.17,"v":6385500},{"d":"2007-04-25","o":14.27,"h":14.6,"l":14.15,"c":14.55,"v":4009600},{"d":"2007-04-26","o":14.5,"h":14.62,"l":14.25,"c":14.62,"v":3100500},{"d":"2007-04-27","o":14.53,"h":14.71,"l":14.45,"c":14.62,"v":2616300},{"d":"2007-04-30","o":14.58,"h":14.61,"l":13.95,"c":13.99,"v":3807000},{"d":"2007-05-01","o":14,"h":14.17,"l":13.68,"c":13.99,"v":3795100},{"d":"2007-05-02","o":13.71,"h":13.98,"l":13.2,"c":13.73,"v":5358500},{"d":"2007-05-03","o":13.7,"h":13.91,"l":13.51,"c":13.75,"v":3853200},{"d":"2007-05-04","o":13.86,"h":13.91,"l":13.48,"c":13.68,"v":3095100},{"d":"2007-05-07","o":13.64,"h":13.79,"l":13.49,"c":13.61,"v":2355500},{"d":"2007-05-08","o":13.51,"h":13.9,"l":13.24,"c":13.82,"v":3300700},{"d":"2007-05-09","o":13.77,"h":14.21,"l":13.56,"c":14.16,"v":3405500},{"d":"2007-05-10","o":14.16,"h":14.17,"l":13.74,"c":13.8,"v":3757100},{"d":"2007-05-11","o":13.86,"h":14.24,"l":13.84,"c":14.2,"v":2679500},{"d":"2007-05-14","o":14.06,"h":14.19,"l":13.87,"c":13.88,"v":2312500},{"d":"2007-05-15","o":13.9,"h":14.16,"l":13.76,"c":13.81,"v":2520700},{"d":"2007-05-16","o":13.77,"h":14,"l":13.49,"c":13.91,"v":3029200},{"d":"2007-05-17","o":13.86,"h":13.98,"l":13.69,"c":13.9,"v":1472500},{"d":"2007-05-18","o":13.96,"h":14.06,"l":13.78,"c":13.96,"v":2038400},{"d":"2007-05-21","o":13.86,"h":14.34,"l":13.85,"c":14.11,"v":1868100},{"d":"2007-05-22","o":14.12,"h":14.31,"l":14.08,"c":14.29,"v":2075900},{"d":"2007-05-23","o":14.35,"h":14.5,"l":14.16,"c":14.18,"v":1720400},{"d":"2007-05-24","o":14.11,"h":14.43,"l":13.9,"c":13.98,"v":2550700},{"d":"2007-05-25","o":14.04,"h":14.2,"l":13.94,"c":14.08,"v":1131200},{"d":"2007-05-29","o":14.03,"h":14.47,"l":14.02,"c":14.33,"v":1594300},{"d":"2007-05-30","o":14.17,"h":14.29,"l":13.91,"c":14.26,"v":2587100},{"d":"2007-05-31","o":14.27,"h":14.44,"l":14.13,"c":14.22,"v":1999200},{"d":"2007-06-01","o":14.33,"h":14.55,"l":14.26,"c":14.47,"v":1878300},{"d":"2007-06-04","o":14.4,"h":14.45,"l":14.18,"c":14.32,"v":1781200},{"d":"2007-06-05","o":14.2,"h":14.49,"l":14.05,"c":14.35,"v":2580100},{"d":"2007-06-06","o":14.3,"h":14.65,"l":14.13,"c":14.26,"v":2063000},{"d":"2007-06-07","o":14.22,"h":14.26,"l":13.82,"c":13.86,"v":2758300},{"d":"2007-06-08","o":13.85,"h":14.1,"l":13.61,"c":14.07,"v":1954200},{"d":"2007-06-11","o":14.04,"h":14.22,"l":13.83,"c":14.05,"v":1600800},{"d":"2007-06-12","o":14.04,"h":14.3,"l":13.88,"c":14.07,"v":2429300},{"d":"2007-06-13","o":14.24,"h":14.43,"l":14.08,"c":14.35,"v":1698700},{"d":"2007-06-14","o":14.35,"h":14.9,"l":14.33,"c":14.86,"v":2130300},{"d":"2007-06-15","o":15,"h":15.08,"l":14.92,"c":14.98,"v":3322000},{"d":"2007-06-18","o":14.99,"h":15.02,"l":14.78,"c":14.97,"v":1538100},{"d":"2007-06-19","o":14.88,"h":14.9,"l":14.5,"c":14.81,"v":2222200},{"d":"2007-06-20","o":14.88,"h":14.88,"l":14.34,"c":14.34,"v":2369000},{"d":"2007-06-21","o":14.27,"h":14.86,"l":14.2,"c":14.84,"v":1877000},{"d":"2007-06-22","o":14.8,"h":14.84,"l":14.55,"c":14.67,"v":1927600},{"d":"2007-06-25","o":14.66,"h":15.14,"l":14.66,"c":14.89,"v":3446600},{"d":"2007-06-26","o":14.94,"h":15.12,"l":14.71,"c":14.77,"v":2540900},{"d":"2007-06-27","o":14.71,"h":15.5,"l":14.61,"c":15.44,"v":4038000},{"d":"2007-06-28","o":15.59,"h":15.84,"l":15.32,"c":15.75,"v":2637600},{"d":"2007-06-29","o":15.7,"h":15.94,"l":15.6,"c":15.75,"v":2664600},{"d":"2007-07-02","o":15.79,"h":16.19,"l":15.77,"c":16.15,"v":3183800},{"d":"2007-07-03","o":16.15,"h":16.29,"l":16.05,"c":16.18,"v":897400},{"d":"2007-07-05","o":15.93,"h":15.96,"l":15.7,"c":15.91,"v":1700300},{"d":"2007-07-06","o":15.94,"h":16.01,"l":15.77,"c":15.97,"v":1620900},{"d":"2007-07-09","o":15.95,"h":16.06,"l":15.83,"c":16.06,"v":1613500},{"d":"2007-07-10","o":15.99,"h":16.03,"l":15.54,"c":15.54,"v":2928200},{"d":"2007-07-11","o":15.5,"h":15.63,"l":15.09,"c":15.37,"v":3412800},{"d":"2007-07-12","o":15.37,"h":15.91,"l":15.28,"c":15.9,"v":1529300},{"d":"2007-07-13","o":15.89,"h":15.98,"l":15.5,"c":15.54,"v":2037600},{"d":"2007-07-16","o":15.33,"h":15.56,"l":15.24,"c":15.33,"v":1629200},{"d":"2007-07-17","o":15.39,"h":15.67,"l":15.25,"c":15.56,"v":2061100},{"d":"2007-07-18","o":15.47,"h":15.47,"l":14.94,"c":15.29,"v":1985000},{"d":"2007-07-19","o":15.38,"h":15.5,"l":14.98,"c":15,"v":2788000},{"d":"2007-07-20","o":14.97,"h":15,"l":14.61,"c":14.73,"v":2859200},{"d":"2007-07-23","o":14.85,"h":14.88,"l":14.62,"c":14.8,"v":2213500},{"d":"2007-07-24","o":14.67,"h":14.86,"l":14.37,"c":14.49,"v":2519900},{"d":"2007-07-25","o":14.54,"h":14.75,"l":14.2,"c":14.4,"v":2382900},{"d":"2007-07-26","o":14.08,"h":14.13,"l":12.71,"c":13.05,"v":8175800},{"d":"2007-07-27","o":12.93,"h":13.35,"l":12.9,"c":12.97,"v":4489700},{"d":"2007-07-30","o":13.14,"h":13.66,"l":12.99,"c":13.35,"v":3057900},{"d":"2007-07-31","o":13.85,"h":13.85,"l":12.27,"c":12.36,"v":6053700},{"d":"2007-08-01","o":11.76,"h":11.93,"l":10.66,"c":11.22,"v":10914800},{"d":"2007-08-02","o":11.02,"h":11.41,"l":10.74,"c":11.09,"v":4755900},{"d":"2007-08-03","o":11.1,"h":11.29,"l":10.4,"c":10.44,"v":3926400},{"d":"2007-08-06","o":10.42,"h":11.01,"l":9.93,"c":10.97,"v":7767400},{"d":"2007-08-07","o":10.93,"h":11.16,"l":10.47,"c":10.74,"v":6034000},{"d":"2007-08-08","o":10.91,"h":10.93,"l":10.04,"c":10.26,"v":9935300},{"d":"2007-08-09","o":10.08,"h":10.42,"l":9.65,"c":9.8,"v":7190000},{"d":"2007-08-10","o":9.59,"h":11.13,"l":9.29,"c":11.03,"v":5561000},{"d":"2007-08-13","o":11.14,"h":11.85,"l":11.14,"c":11.27,"v":3974300},{"d":"2007-08-14","o":11.38,"h":11.76,"l":10.81,"c":10.9,"v":2534000},{"d":"2007-08-15","o":10.79,"h":11.1,"l":10.41,"c":10.47,"v":2854600},{"d":"2007-08-16","o":10.19,"h":10.79,"l":9.85,"c":10.7,"v":4576900},{"d":"2007-08-17","o":11.15,"h":11.31,"l":10.5,"c":10.69,"v":2889000},{"d":"2007-08-20","o":10.71,"h":10.97,"l":10.32,"c":10.51,"v":2144300},{"d":"2007-08-21","o":10.52,"h":11.63,"l":10.41,"c":10.97,"v":2897000},{"d":"2007-08-22","o":11.1,"h":11.98,"l":11.09,"c":11.77,"v":4509500},{"d":"2007-08-23","o":11.89,"h":11.89,"l":11.55,"c":11.73,"v":2952600},{"d":"2007-08-24","o":11.69,"h":12.08,"l":11.49,"c":12.07,"v":2161700},{"d":"2007-08-27","o":12,"h":12.01,"l":11.54,"c":11.66,"v":2245100},{"d":"2007-08-28","o":11.56,"h":11.68,"l":11.15,"c":11.36,"v":2660700},{"d":"2007-08-29","o":11.47,"h":11.74,"l":11.27,"c":11.55,"v":2631200},{"d":"2007-08-30","o":11.48,"h":11.63,"l":11.12,"c":11.24,"v":1861100},{"d":"2007-08-31","o":11.43,"h":11.64,"l":11.28,"c":11.52,"v":1348500},{"d":"2007-09-04","o":11.52,"h":12.07,"l":11.52,"c":11.87,"v":2408300},{"d":"2007-09-05","o":11.77,"h":11.95,"l":11.33,"c":11.46,"v":3991300},{"d":"2007-09-06","o":11.56,"h":11.56,"l":11.14,"c":11.19,"v":3775800},{"d":"2007-09-07","o":11.05,"h":11.1,"l":10.64,"c":10.78,"v":2383100},{"d":"2007-09-10","o":10.93,"h":10.93,"l":10.2,"c":10.41,"v":3762000},{"d":"2007-09-11","o":10.47,"h":10.87,"l":10.24,"c":10.72,"v":2276800},{"d":"2007-09-12","o":10.62,"h":10.8,"l":10.38,"c":10.38,"v":1601000},{"d":"2007-09-13","o":10.47,"h":10.59,"l":10.24,"c":10.37,"v":1310200},{"d":"2007-09-14","o":10.23,"h":10.37,"l":10,"c":10.09,"v":2087500},{"d":"2007-09-17","o":10.05,"h":10.2,"l":9.75,"c":9.89,"v":3917000},{"d":"2007-09-18","o":9.97,"h":10.91,"l":9.92,"c":10.88,"v":3327500},{"d":"2007-09-19","o":11,"h":11.24,"l":10.55,"c":10.79,"v":2891700},{"d":"2007-09-20","o":10.74,"h":11.1,"l":10.6,"c":10.87,"v":1853700},{"d":"2007-09-21","o":10.99,"h":11.22,"l":10.69,"c":11.1,"v":3102700},{"d":"2007-09-24","o":11.15,"h":11.25,"l":10.87,"c":11.04,"v":1357000},{"d":"2007-09-25","o":10.9,"h":11.85,"l":10.85,"c":11.63,"v":3123900},{"d":"2007-09-26","o":11.74,"h":11.88,"l":11.41,"c":11.56,"v":1598100},{"d":"2007-09-27","o":11.65,"h":11.98,"l":11.65,"c":11.95,"v":2255200},{"d":"2007-09-28","o":11.92,"h":11.99,"l":11.42,"c":11.52,"v":1820500},{"d":"2007-10-01","o":11.69,"h":11.88,"l":11.52,"c":11.74,"v":1397400},{"d":"2007-10-02","o":11.73,"h":11.92,"l":11.69,"c":11.86,"v":1213300},{"d":"2007-10-03","o":11.77,"h":12.05,"l":11.66,"c":11.81,"v":1902700},{"d":"2007-10-04","o":11.83,"h":12,"l":11.7,"c":11.83,"v":1517700},{"d":"2007-10-05","o":12.01,"h":12.48,"l":11.95,"c":12.27,"v":2201100},{"d":"2007-10-08","o":12.24,"h":12.39,"l":11.9,"c":12.1,"v":1135300},{"d":"2007-10-09","o":12.16,"h":12.25,"l":11.88,"c":12.07,"v":1246500},{"d":"2007-10-10","o":12,"h":12.13,"l":11.54,"c":11.74,"v":1871600},{"d":"2007-10-11","o":11.85,"h":11.94,"l":11.26,"c":11.48,"v":2258100},{"d":"2007-10-12","o":11.46,"h":11.95,"l":11.39,"c":11.84,"v":1483800},{"d":"2007-10-15","o":11.84,"h":11.88,"l":11.43,"c":11.62,"v":1155100},{"d":"2007-10-16","o":11.6,"h":11.87,"l":11.5,"c":11.71,"v":1193600},{"d":"2007-10-17","o":11.98,"h":12.03,"l":11.65,"c":11.91,"v":1370600},{"d":"2007-10-18","o":11.86,"h":12.27,"l":11.81,"c":12.12,"v":1686800},{"d":"2007-10-19","o":12.12,"h":12.12,"l":11.33,"c":11.36,"v":2222600},{"d":"2007-10-22","o":11.26,"h":11.26,"l":10.54,"c":10.9,"v":4086400},{"d":"2007-10-23","o":11.05,"h":11.18,"l":10.75,"c":11.13,"v":2126900},{"d":"2007-10-24","o":11.03,"h":11.13,"l":10.46,"c":10.87,"v":2842200},{"d":"2007-10-25","o":10.87,"h":11,"l":10.44,"c":10.76,"v":2085300},{"d":"2007-10-26","o":10.86,"h":11,"l":10.71,"c":10.98,"v":1258600},{"d":"2007-10-29","o":11.02,"h":11.42,"l":11.01,"c":11.3,"v":1824100},{"d":"2007-10-30","o":11.3,"h":11.67,"l":11.3,"c":11.34,"v":1725400},{"d":"2007-10-31","o":11.56,"h":11.64,"l":10.95,"c":11.33,"v":2775800},{"d":"2007-11-01","o":11.2,"h":11.33,"l":10.71,"c":10.94,"v":2413700},{"d":"2007-11-02","o":11.08,"h":11.28,"l":10.76,"c":11.14,"v":1736300},{"d":"2007-11-05","o":10.97,"h":11.26,"l":10.65,"c":10.65,"v":3414700},{"d":"2007-11-06","o":10.75,"h":10.92,"l":10.36,"c":10.49,"v":3517000},{"d":"2007-11-07","o":10.35,"h":10.75,"l":10.11,"c":10.41,"v":3169700},{"d":"2007-11-08","o":9.36,"h":9.59,"l":8.37,"c":9.06,"v":9683400},{"d":"2007-11-09","o":8.92,"h":9.14,"l":8.8,"c":8.93,"v":4438600},{"d":"2007-11-12","o":8.95,"h":8.95,"l":8.46,"c":8.55,"v":3474300},{"d":"2007-11-13","o":8.57,"h":8.78,"l":8.42,"c":8.42,"v":3553100},{"d":"2007-11-14","o":8.46,"h":8.99,"l":8.42,"c":8.76,"v":2574600},{"d":"2007-11-15","o":8.63,"h":9.01,"l":8.55,"c":8.68,"v":2236800},{"d":"2007-11-16","o":8.81,"h":8.84,"l":8.51,"c":8.7,"v":3037300},{"d":"2007-11-19","o":8.62,"h":8.63,"l":8.11,"c":8.16,"v":3092000},{"d":"2007-11-20","o":8.19,"h":8.29,"l":7.69,"c":7.84,"v":3139100},{"d":"2007-11-21","o":7.71,"h":7.87,"l":7.6,"c":7.72,"v":2082000},{"d":"2007-11-23","o":7.83,"h":8.06,"l":7.81,"c":7.94,"v":478400},{"d":"2007-11-26","o":7.92,"h":8.11,"l":7.75,"c":7.78,"v":1925300},{"d":"2007-11-27","o":7.8,"h":8.16,"l":7.76,"c":8.06,"v":2279700},{"d":"2007-11-28","o":8.23,"h":8.57,"l":8.06,"c":8.37,"v":2654000},{"d":"2007-11-29","o":8.32,"h":8.48,"l":8.06,"c":8.12,"v":1998200},{"d":"2007-11-30","o":8.4,"h":8.4,"l":8.01,"c":8.24,"v":1942800},{"d":"2007-12-03","o":8.24,"h":8.35,"l":8.09,"c":8.1,"v":1505900},{"d":"2007-12-04","o":8.05,"h":8.32,"l":7.99,"c":8.24,"v":2316200},{"d":"2007-12-05","o":8.38,"h":8.62,"l":8.3,"c":8.5,"v":1800200},{"d":"2007-12-06","o":8.51,"h":8.72,"l":8.3,"c":8.72,"v":2795400},{"d":"2007-12-07","o":8.72,"h":8.93,"l":8.47,"c":8.81,"v":2329800},{"d":"2007-12-10","o":8.85,"h":9.06,"l":8.76,"c":8.98,"v":1295400},{"d":"2007-12-11","o":9.04,"h":9.13,"l":8.48,"c":8.49,"v":2004600},{"d":"2007-12-12","o":8.73,"h":8.98,"l":8.53,"c":8.72,"v":2995600},{"d":"2007-12-13","o":8.54,"h":8.87,"l":8.48,"c":8.68,"v":1425500},{"d":"2007-12-14","o":8.54,"h":8.8,"l":8.54,"c":8.67,"v":1354500},{"d":"2007-12-17","o":8.63,"h":8.77,"l":8.4,"c":8.4,"v":1417800},{"d":"2007-12-18","o":8.5,"h":8.5,"l":7.93,"c":8.18,"v":3471000},{"d":"2007-12-19","o":8.18,"h":8.46,"l":8.01,"c":8.36,"v":2755400},{"d":"2007-12-20","o":8.49,"h":8.77,"l":8.46,"c":8.74,"v":2072900},{"d":"2007-12-21","o":8.89,"h":9.02,"l":8.66,"c":8.84,"v":2420800},{"d":"2007-12-24","o":8.85,"h":9.02,"l":8.72,"c":8.98,"v":495900},{"d":"2007-12-26","o":8.91,"h":9.24,"l":8.91,"c":9.16,"v":1066300},{"d":"2007-12-27","o":9.13,"h":9.24,"l":8.71,"c":8.79,"v":976300},{"d":"2007-12-28","o":9.01,"h":9.14,"l":8.75,"c":8.79,"v":1061400},{"d":"2007-12-31","o":8.73,"h":8.89,"l":8.49,"c":8.53,"v":1148900},{"d":"2008-01-02","o":8.5,"h":8.72,"l":8.2,"c":8.28,"v":1358800},{"d":"2008-01-03","o":8.36,"h":8.5,"l":7.96,"c":8.03,"v":1589800},{"d":"2008-01-04","o":7.91,"h":8.04,"l":7.39,"c":7.56,"v":3419000},{"d":"2008-01-07","o":7.55,"h":7.65,"l":7.05,"c":7.21,"v":2388600},{"d":"2008-01-08","o":7.15,"h":7.61,"l":7.12,"c":7.14,"v":3956400},{"d":"2008-01-09","o":7.15,"h":7.27,"l":6.71,"c":7.06,"v":2850000},{"d":"2008-01-10","o":6.97,"h":7.18,"l":6.84,"c":6.98,"v":2547500},{"d":"2008-01-11","o":6.91,"h":6.93,"l":6.57,"c":6.57,"v":2372200},{"d":"2008-01-14","o":6.65,"h":6.96,"l":6.51,"c":6.88,"v":1971200},{"d":"2008-01-15","o":6.77,"h":6.98,"l":6.72,"c":6.82,"v":2355000},{"d":"2008-01-16","o":6.79,"h":7,"l":6.46,"c":6.66,"v":3180800},{"d":"2008-01-17","o":6.67,"h":6.94,"l":6.55,"c":6.57,"v":1995400},{"d":"2008-01-18","o":6.59,"h":6.86,"l":6.48,"c":6.66,"v":2737200},{"d":"2008-01-22","o":6.51,"h":6.75,"l":6.3,"c":6.55,"v":2707400},{"d":"2008-01-23","o":6.38,"h":6.76,"l":6.14,"c":6.69,"v":3080900},{"d":"2008-01-24","o":6.74,"h":7.28,"l":6.74,"c":7.01,"v":3707400},{"d":"2008-01-25","o":7.22,"h":7.36,"l":6.93,"c":6.98,"v":2238700},{"d":"2008-01-28","o":6.95,"h":7.25,"l":6.83,"c":7.23,"v":1207600},{"d":"2008-01-29","o":7.29,"h":7.4,"l":7.15,"c":7.36,"v":1404800},{"d":"2008-01-30","o":7.35,"h":7.5,"l":7.13,"c":7.31,"v":1851100},{"d":"2008-01-31","o":7.18,"h":7.67,"l":7.03,"c":7.64,"v":2681300},{"d":"2008-02-01","o":7.65,"h":7.99,"l":7.58,"c":7.91,"v":2214700},{"d":"2008-02-04","o":7.95,"h":8.24,"l":7.95,"c":8.14,"v":1978300},{"d":"2008-02-05","o":8.55,"h":8.6,"l":7.98,"c":8.04,"v":3196400},{"d":"2008-02-06","o":8.12,"h":8.24,"l":7.72,"c":7.72,"v":1811400},{"d":"2008-02-07","o":7.66,"h":8.19,"l":7.45,"c":7.94,"v":3474500},{"d":"2008-02-08","o":7.95,"h":8.29,"l":7.84,"c":8.23,"v":2816000},{"d":"2008-02-11","o":8.2,"h":8.44,"l":8.07,"c":8.14,"v":2726200},{"d":"2008-02-12","o":8.2,"h":8.75,"l":8.2,"c":8.52,"v":4259400},{"d":"2008-02-13","o":8.73,"h":9.42,"l":8.63,"c":9.4,"v":7221500},{"d":"2008-02-14","o":10.85,"h":11.42,"l":10.51,"c":10.67,"v":15600900},{"d":"2008-02-15","o":10.57,"h":11.45,"l":10.38,"c":11.26,"v":6228900},{"d":"2008-02-19","o":11.18,"h":11.65,"l":11,"c":11.29,"v":4372500},{"d":"2008-02-20","o":11.39,"h":12.13,"l":11.28,"c":11.96,"v":6556400},{"d":"2008-02-21","o":11.99,"h":12.31,"l":11.6,"c":11.71,"v":4623900},{"d":"2008-02-22","o":11.7,"h":11.9,"l":11.43,"c":11.89,"v":2990000},{"d":"2008-02-25","o":11.87,"h":12.2,"l":11.51,"c":11.89,"v":5005600},{"d":"2008-02-26","o":11.79,"h":12.16,"l":11.76,"c":12.01,"v":3901200},{"d":"2008-02-27","o":11.94,"h":12.49,"l":11.77,"c":12.38,"v":3674000},{"d":"2008-02-28","o":12.4,"h":12.42,"l":11.96,"c":12.27,"v":2626100},{"d":"2008-02-29","o":12.05,"h":12.22,"l":11.59,"c":11.71,"v":3600600},{"d":"2008-03-03","o":11.77,"h":11.87,"l":11.32,"c":11.41,"v":2985600},{"d":"2008-03-04","o":11.41,"h":11.59,"l":11.11,"c":11.42,"v":3999300},{"d":"2008-03-05","o":11.43,"h":11.93,"l":11.37,"c":11.83,"v":3315100},{"d":"2008-03-06","o":11.8,"h":11.92,"l":11.43,"c":11.43,"v":3440400},{"d":"2008-03-07","o":11.41,"h":11.78,"l":11.28,"c":11.51,"v":3629100},{"d":"2008-03-10","o":11.56,"h":11.95,"l":11.42,"c":11.46,"v":3762400},{"d":"2008-03-11","o":11.81,"h":11.88,"l":11.25,"c":11.65,"v":4698200},{"d":"2008-03-12","o":11.73,"h":11.8,"l":11.31,"c":11.33,"v":3472900},{"d":"2008-03-13","o":11.32,"h":11.86,"l":11.15,"c":11.84,"v":5744000},{"d":"2008-03-14","o":11.92,"h":11.99,"l":11.41,"c":11.6,"v":5685700},{"d":"2008-03-17","o":11.37,"h":11.49,"l":11.02,"c":11.37,"v":3757200},{"d":"2008-03-18","o":11.77,"h":12.19,"l":11.47,"c":12.06,"v":4029300},{"d":"2008-03-19","o":12.05,"h":12.2,"l":11.24,"c":11.24,"v":3105300},{"d":"2008-03-20","o":11.32,"h":11.32,"l":10.7,"c":11.01,"v":5536000},{"d":"2008-03-24","o":11.08,"h":11.77,"l":11.05,"c":11.64,"v":3402700},{"d":"2008-03-25","o":11.69,"h":11.91,"l":11.36,"c":11.46,"v":3743800},{"d":"2008-03-26","o":11.4,"h":11.59,"l":11.2,"c":11.29,"v":4113600},{"d":"2008-03-27","o":11.29,"h":11.33,"l":10.82,"c":10.85,"v":4734900},{"d":"2008-03-28","o":10.85,"h":11.11,"l":10.73,"c":10.81,"v":3429400},{"d":"2008-03-31","o":10.77,"h":10.96,"l":10.52,"c":10.7,"v":4170100},{"d":"2008-04-01","o":10.91,"h":11.07,"l":10.79,"c":10.94,"v":3915900},{"d":"2008-04-02","o":10.96,"h":11.3,"l":10.91,"c":11.02,"v":2385400},{"d":"2008-04-03","o":10.88,"h":11.26,"l":10.88,"c":11.04,"v":5025700},{"d":"2008-04-04","o":11.06,"h":11.06,"l":10.05,"c":10.41,"v":5221300},{"d":"2008-04-07","o":10.03,"h":10.5,"l":10,"c":10.25,"v":4011600},{"d":"2008-04-08","o":10.17,"h":10.25,"l":9.89,"c":10.01,"v":3596500},{"d":"2008-04-09","o":10.18,"h":10.25,"l":9.45,"c":9.71,"v":4999800},{"d":"2008-04-10","o":9.67,"h":9.79,"l":9.45,"c":9.5,"v":5296200},{"d":"2008-04-11","o":9.41,"h":9.56,"l":9.02,"c":9.16,"v":3994300},{"d":"2008-04-14","o":9,"h":9.5,"l":8.84,"c":9.35,"v":3842300},{"d":"2008-04-15","o":9.03,"h":9.19,"l":8.81,"c":9.08,"v":4894400},{"d":"2008-04-16","o":9.1,"h":9.5,"l":9.1,"c":9.31,"v":2730400},{"d":"2008-04-17","o":9.29,"h":9.32,"l":8.73,"c":8.82,"v":4690200},{"d":"2008-04-18","o":9,"h":9.18,"l":8.71,"c":8.76,"v":4505200},{"d":"2008-04-21","o":8.75,"h":8.84,"l":8.69,"c":8.75,"v":3791400},{"d":"2008-04-22","o":8.71,"h":8.8,"l":8.6,"c":8.68,"v":4187200},{"d":"2008-04-23","o":8.71,"h":8.88,"l":8.61,"c":8.78,"v":3299000},{"d":"2008-04-24","o":8.82,"h":9.36,"l":8.71,"c":9.23,"v":5847400},{"d":"2008-04-25","o":9.27,"h":9.82,"l":9.26,"c":9.79,"v":5537700},{"d":"2008-04-28","o":9.76,"h":9.8,"l":9.41,"c":9.45,"v":2827700},{"d":"2008-04-29","o":9.41,"h":9.7,"l":9.32,"c":9.6,"v":4069600},{"d":"2008-04-30","o":9.79,"h":9.86,"l":9.44,"c":9.55,"v":3730200},{"d":"2008-05-01","o":10.79,"h":12.44,"l":10.77,"c":12.33,"v":19056400},{"d":"2008-05-02","o":12.22,"h":12.43,"l":11.26,"c":11.66,"v":6615900},{"d":"2008-05-05","o":11.85,"h":12.35,"l":11.75,"c":11.88,"v":4651800},{"d":"2008-05-06","o":11.81,"h":11.91,"l":11.47,"c":11.88,"v":3762300},{"d":"2008-05-07","o":11.87,"h":12.4,"l":11.47,"c":11.62,"v":4501800},{"d":"2008-05-08","o":11.49,"h":11.78,"l":11.36,"c":11.62,"v":2843700},{"d":"2008-05-09","o":11.33,"h":11.66,"l":11,"c":11.38,"v":2175800},{"d":"2008-05-12","o":11.58,"h":11.84,"l":11.38,"c":11.76,"v":2146500},{"d":"2008-05-13","o":11.73,"h":11.99,"l":11.7,"c":11.81,"v":2715400},{"d":"2008-05-14","o":11.85,"h":12.25,"l":11.8,"c":12.1,"v":3196200},{"d":"2008-05-15","o":12.13,"h":12.3,"l":11.94,"c":12.18,"v":3650500},{"d":"2008-05-16","o":12.27,"h":12.39,"l":12,"c":12.36,"v":2460900},{"d":"2008-05-19","o":12.36,"h":12.7,"l":12.17,"c":12.31,"v":3382900},{"d":"2008-05-20","o":12.68,"h":12.68,"l":10.84,"c":11.28,"v":9440700},{"d":"2008-05-21","o":11.51,"h":11.67,"l":10.9,"c":11.16,"v":4138900},{"d":"2008-05-22","o":11.07,"h":11.34,"l":11.06,"c":11.24,"v":3456200},{"d":"2008-05-23","o":11.01,"h":11.22,"l":10.7,"c":10.88,"v":2483900},{"d":"2008-05-27","o":10.91,"h":11.29,"l":10.91,"c":11.29,"v":2297100},{"d":"2008-05-28","o":10.96,"h":11.08,"l":10.61,"c":10.93,"v":2923300},{"d":"2008-05-29","o":10.89,"h":11.09,"l":10.72,"c":10.86,"v":2870700},{"d":"2008-05-30","o":10.97,"h":10.97,"l":10.62,"c":10.66,"v":2233400},{"d":"2008-06-02","o":10.41,"h":10.51,"l":10.11,"c":10.3,"v":3167800},{"d":"2008-06-03","o":10.39,"h":11.07,"l":10.32,"c":10.78,"v":6208400},{"d":"2008-06-04","o":10.67,"h":11.13,"l":10.64,"c":11.05,"v":3152800},{"d":"2008-06-05","o":11.12,"h":11.16,"l":10.85,"c":11.13,"v":1900500},{"d":"2008-06-06","o":11.02,"h":11.1,"l":10.68,"c":10.7,"v":1908100},{"d":"2008-06-09","o":10.73,"h":10.87,"l":10.46,"c":10.59,"v":3052700},{"d":"2008-06-10","o":10.5,"h":10.64,"l":10.38,"c":10.56,"v":3267200},{"d":"2008-06-11","o":10.57,"h":10.58,"l":10.08,"c":10.29,"v":2935600},{"d":"2008-06-12","o":10.34,"h":10.68,"l":10.13,"c":10.23,"v":3174800},{"d":"2008-06-13","o":10.39,"h":10.64,"l":10.3,"c":10.64,"v":1599100},{"d":"2008-06-16","o":11.09,"h":11.82,"l":10.99,"c":11.69,"v":6234300},{"d":"2008-06-17","o":11.75,"h":11.76,"l":11.15,"c":11.56,"v":3212900},{"d":"2008-06-18","o":11.56,"h":11.64,"l":11.31,"c":11.49,"v":2993300},{"d":"2008-06-19","o":11.29,"h":11.8,"l":11.29,"c":11.8,"v":2544700},{"d":"2008-06-20","o":11.71,"h":11.71,"l":11.11,"c":11.27,"v":2519500},{"d":"2008-06-23","o":11.36,"h":11.44,"l":10.85,"c":10.95,"v":1931900},{"d":"2008-06-24","o":10.89,"h":11.14,"l":10.71,"c":10.87,"v":1795900},{"d":"2008-06-25","o":10.89,"h":11.36,"l":10.89,"c":11.17,"v":2196600},{"d":"2008-06-26","o":11.09,"h":11.09,"l":10.54,"c":10.6,"v":2260500},{"d":"2008-06-27","o":10.65,"h":10.86,"l":10.36,"c":10.86,"v":6621400},{"d":"2008-06-30","o":10.81,"h":10.87,"l":10.4,"c":10.41,"v":2424100},{"d":"2008-07-01","o":10.28,"h":10.73,"l":10.25,"c":10.66,"v":3679500},{"d":"2008-07-02","o":10.73,"h":10.77,"l":10.21,"c":10.25,"v":3064700},{"d":"2008-07-03","o":10.28,"h":10.36,"l":9.99,"c":10.11,"v":1713600},{"d":"2008-07-07","o":10.2,"h":10.39,"l":9.79,"c":10.1,"v":4137800},{"d":"2008-07-08","o":10.14,"h":10.24,"l":9.25,"c":9.42,"v":7375800},{"d":"2008-07-09","o":9.44,"h":9.64,"l":8.92,"c":8.96,"v":4647300},{"d":"2008-07-10","o":8.88,"h":9.7,"l":8.88,"c":9.52,"v":5616100},{"d":"2008-07-11","o":8.82,"h":8.86,"l":8,"c":8.52,"v":7645700},{"d":"2008-07-14","o":8.5,"h":8.72,"l":8.4,"c":8.56,"v":2976200},{"d":"2008-07-15","o":8.23,"h":8.76,"l":8.08,"c":8.44,"v":4042800},{"d":"2008-07-16","o":8.54,"h":9.08,"l":8.39,"c":8.9,"v":5250000},{"d":"2008-07-17","o":9.08,"h":9.4,"l":8.92,"c":9.29,"v":3907700},{"d":"2008-07-18","o":9.28,"h":9.51,"l":9.1,"c":9.24,"v":1941800},{"d":"2008-07-21","o":9.26,"h":9.43,"l":9.12,"c":9.17,"v":1689800},{"d":"2008-07-22","o":9.11,"h":9.25,"l":8.65,"c":8.74,"v":4635100},{"d":"2008-07-23","o":8.74,"h":9.11,"l":8.63,"c":9,"v":3132300},{"d":"2008-07-24","o":9.22,"h":9.23,"l":8.51,"c":8.62,"v":2606200},{"d":"2008-07-25","o":8.55,"h":8.9,"l":8.5,"c":8.81,"v":1964600},{"d":"2008-07-28","o":8.74,"h":9,"l":8.69,"c":8.74,"v":2145500},{"d":"2008-07-29","o":8.75,"h":9.17,"l":8.62,"c":9.12,"v":2170300},{"d":"2008-07-30","o":9.16,"h":9.3,"l":9.03,"c":9.1,"v":2112800},{"d":"2008-07-31","o":8.93,"h":9.04,"l":8.66,"c":8.76,"v":3223000},{"d":"2008-08-01","o":8.77,"h":8.85,"l":8.31,"c":8.36,"v":3431200},{"d":"2008-08-04","o":8.28,"h":8.69,"l":8.07,"c":8.09,"v":3970200},{"d":"2008-08-05","o":8.28,"h":8.4,"l":7.79,"c":8.23,"v":5185400},{"d":"2008-08-06","o":8.99,"h":9.19,"l":8.55,"c":9.14,"v":7703000},{"d":"2008-08-07","o":9.08,"h":9.16,"l":8.77,"c":8.79,"v":3409200},{"d":"2008-08-08","o":8.75,"h":9.12,"l":8.6,"c":9,"v":1987800},{"d":"2008-08-11","o":8.97,"h":9.54,"l":8.92,"c":9.19,"v":3110800},{"d":"2008-08-12","o":9.13,"h":9.27,"l":8.79,"c":8.91,"v":2662300},{"d":"2008-08-13","o":8.88,"h":9.11,"l":8.65,"c":8.84,"v":2174800},{"d":"2008-08-14","o":8.8,"h":9.07,"l":8.78,"c":8.8,"v":2185600},{"d":"2008-08-15","o":8.88,"h":8.97,"l":8.61,"c":8.77,"v":2363100},{"d":"2008-08-18","o":8.69,"h":8.82,"l":8.4,"c":8.54,"v":2780100},{"d":"2008-08-19","o":8.39,"h":8.51,"l":8.26,"c":8.35,"v":2474900},{"d":"2008-08-20","o":8.39,"h":8.56,"l":8.11,"c":8.19,"v":2197200},{"d":"2008-08-21","o":8.08,"h":8.14,"l":7.89,"c":7.91,"v":2303800},{"d":"2008-08-22","o":7.98,"h":8.03,"l":7.82,"c":7.88,"v":2590600},{"d":"2008-08-25","o":7.85,"h":7.93,"l":7.68,"c":7.75,"v":2446200},{"d":"2008-08-26","o":7.7,"h":7.74,"l":7.37,"c":7.6,"v":4741500},{"d":"2008-08-27","o":7.59,"h":7.81,"l":7.56,"c":7.7,"v":2301900},{"d":"2008-08-28","o":7.75,"h":7.75,"l":7.55,"c":7.62,"v":1623200},{"d":"2008-08-29","o":7.55,"h":7.65,"l":7.39,"c":7.51,"v":1770500},{"d":"2008-09-02","o":7.64,"h":7.73,"l":7.39,"c":7.47,"v":1812400},{"d":"2008-09-03","o":7.43,"h":7.66,"l":7.27,"c":7.33,"v":3501700},{"d":"2008-09-04","o":7.26,"h":7.31,"l":7.06,"c":7.09,"v":2281900},{"d":"2008-09-05","o":7.1,"h":7.28,"l":7.02,"c":7.21,"v":2162600},{"d":"2008-09-08","o":7.39,"h":7.47,"l":7.04,"c":7.14,"v":3188500},{"d":"2008-09-09","o":7.16,"h":7.22,"l":6.64,"c":6.75,"v":4220100},{"d":"2008-09-10","o":6.85,"h":6.98,"l":6.69,"c":6.92,"v":2800700},{"d":"2008-09-11","o":6.88,"h":7.04,"l":6.73,"c":6.94,"v":2883600},{"d":"2008-09-12","o":6.91,"h":7.02,"l":6.72,"c":6.94,"v":1818000},{"d":"2008-09-15","o":6.8,"h":6.88,"l":6.5,"c":6.52,"v":2207800},{"d":"2008-09-16","o":6.48,"h":6.76,"l":6.21,"c":6.67,"v":3861800},{"d":"2008-09-17","o":6.52,"h":6.73,"l":6.24,"c":6.39,"v":3917900},{"d":"2008-09-18","o":6.56,"h":6.73,"l":6.15,"c":6.64,"v":4240600},{"d":"2008-09-19","o":7.11,"h":7.26,"l":6.76,"c":6.96,"v":3684600},{"d":"2008-09-22","o":6.82,"h":6.98,"l":6.62,"c":6.62,"v":1921900},{"d":"2008-09-23","o":6.64,"h":6.77,"l":6.48,"c":6.53,"v":1957900},{"d":"2008-09-24","o":6.54,"h":6.91,"l":6.51,"c":6.75,"v":2471900},{"d":"2008-09-25","o":6.75,"h":7.09,"l":6.75,"c":6.98,"v":2104800},{"d":"2008-09-26","o":6.77,"h":7.1,"l":6.77,"c":7.07,"v":1898800},{"d":"2008-09-29","o":6.91,"h":6.99,"l":6.2,"c":6.31,"v":2019700},{"d":"2008-09-30","o":6.38,"h":6.58,"l":6.2,"c":6.37,"v":2628400},{"d":"2008-10-01","o":6.3,"h":6.39,"l":6.2,"c":6.22,"v":1459500},{"d":"2008-10-02","o":6.23,"h":6.29,"l":5.84,"c":5.88,"v":1667300},{"d":"2008-10-03","o":5.96,"h":6.19,"l":5.7,"c":5.72,"v":1693000},{"d":"2008-10-06","o":5.69,"h":5.69,"l":5.1,"c":5.49,"v":3042100},{"d":"2008-10-07","o":5.51,"h":5.64,"l":4.87,"c":4.87,"v":2531900},{"d":"2008-10-08","o":4.85,"h":5.33,"l":4.47,"c":4.62,"v":3655400},{"d":"2008-10-09","o":4.66,"h":4.9,"l":4.42,"c":4.46,"v":2502900},{"d":"2008-10-10","o":4.35,"h":4.57,"l":3.91,"c":4.27,"v":4201700},{"d":"2008-10-13","o":4.46,"h":4.74,"l":4.26,"c":4.74,"v":2154300},{"d":"2008-10-14","o":4.9,"h":4.91,"l":4.41,"c":4.54,"v":2148700},{"d":"2008-10-15","o":4.58,"h":4.6,"l":4.01,"c":4.04,"v":2214600},{"d":"2008-10-16","o":4.06,"h":4.22,"l":3.77,"c":4.22,"v":2951200},{"d":"2008-10-17","o":4.14,"h":5.27,"l":4.02,"c":4.11,"v":2521200},{"d":"2008-10-20","o":4.18,"h":4.31,"l":4.07,"c":4.23,"v":1485100},{"d":"2008-10-21","o":4.23,"h":4.37,"l":4.13,"c":4.24,"v":1690600},{"d":"2008-10-22","o":4.19,"h":4.29,"l":3.87,"c":3.99,"v":2398400},{"d":"2008-10-23","o":3.98,"h":4.03,"l":3.55,"c":3.65,"v":2231300},{"d":"2008-10-24","o":3.43,"h":3.62,"l":3.34,"c":3.48,"v":2036800},{"d":"2008-10-27","o":3.46,"h":3.66,"l":3.36,"c":3.36,"v":1384400},{"d":"2008-10-28","o":3.42,"h":3.5,"l":3.1,"c":3.5,"v":2554200},{"d":"2008-10-29","o":3.49,"h":3.53,"l":3.05,"c":3.25,"v":4248100},{"d":"2008-10-30","o":3.37,"h":3.73,"l":3.37,"c":3.57,"v":2676500},{"d":"2008-10-31","o":3.55,"h":4.09,"l":3.51,"c":4.06,"v":2756200},{"d":"2008-11-03","o":4.06,"h":4.19,"l":3.92,"c":4.03,"v":2069000},{"d":"2008-11-04","o":4.1,"h":4.3,"l":4,"c":4.03,"v":2794800},{"d":"2008-11-05","o":4.19,"h":4.19,"l":4,"c":4.14,"v":2378200},{"d":"2008-11-06","o":4.1,"h":4.28,"l":3.94,"c":3.95,"v":3783200},{"d":"2008-11-07","o":4,"h":4.16,"l":3.9,"c":4.16,"v":3593800},{"d":"2008-11-10","o":4.24,"h":4.25,"l":3.66,"c":3.72,"v":2394900},{"d":"2008-11-11","o":3.68,"h":3.79,"l":3.46,"c":3.54,"v":2559400},{"d":"2008-11-12","o":3.54,"h":3.55,"l":3.12,"c":3.16,"v":1945400},{"d":"2008-11-13","o":3.17,"h":3.33,"l":2.78,"c":3.31,"v":3029400},{"d":"2008-11-14","o":3.25,"h":3.3,"l":2.98,"c":3.02,"v":2971800},{"d":"2008-11-17","o":3,"h":3.05,"l":2.77,"c":2.78,"v":2021100},{"d":"2008-11-18","o":2.8,"h":2.83,"l":2.44,"c":2.55,"v":2515800},{"d":"2008-11-19","o":2.55,"h":2.61,"l":2.07,"c":2.12,"v":2124400},{"d":"2008-11-20","o":2.27,"h":2.27,"l":1.74,"c":1.74,"v":2850300},{"d":"2008-11-21","o":1.9,"h":1.93,"l":1.33,"c":1.55,"v":6012200},{"d":"2008-11-24","o":1.58,"h":2.19,"l":1.55,"c":1.99,"v":5060300},{"d":"2008-11-25","o":2.02,"h":2.08,"l":1.89,"c":2.07,"v":2429900},{"d":"2008-11-26","o":2.07,"h":2.19,"l":1.97,"c":2.19,"v":1899800},{"d":"2008-11-28","o":2.24,"h":2.43,"l":2.11,"c":2.2,"v":794000},{"d":"2008-12-01","o":2.21,"h":2.24,"l":1.89,"c":1.89,"v":2217200},{"d":"2008-12-02","o":1.93,"h":2.03,"l":1.9,"c":1.95,"v":2887900},{"d":"2008-12-03","o":1.96,"h":2.05,"l":1.95,"c":1.96,"v":1985700},{"d":"2008-12-04","o":2,"h":2.05,"l":1.85,"c":1.88,"v":1662400},{"d":"2008-12-05","o":1.9,"h":2,"l":1.69,"c":1.96,"v":3810300},{"d":"2008-12-08","o":2.1,"h":2.12,"l":1.96,"c":2,"v":3071700},{"d":"2008-12-09","o":2.05,"h":2.27,"l":2.02,"c":2.15,"v":2420400},{"d":"2008-12-10","o":2.17,"h":2.37,"l":2.12,"c":2.24,"v":1896400},{"d":"2008-12-11","o":2.34,"h":2.39,"l":2.24,"c":2.25,"v":2225900},{"d":"2008-12-12","o":2.19,"h":2.58,"l":2.15,"c":2.51,"v":1925300},{"d":"2008-12-15","o":2.57,"h":2.66,"l":2.45,"c":2.45,"v":1853200},{"d":"2008-12-16","o":2.48,"h":2.55,"l":2.28,"c":2.41,"v":2602100},{"d":"2008-12-17","o":2.37,"h":2.41,"l":2.11,"c":2.15,"v":2618500},{"d":"2008-12-18","o":2.18,"h":2.25,"l":1.99,"c":2.05,"v":1908300},{"d":"2008-12-19","o":2.1,"h":2.18,"l":2,"c":2.04,"v":1928600},{"d":"2008-12-22","o":2.14,"h":2.14,"l":1.92,"c":2.02,"v":1331600},{"d":"2008-12-23","o":1.98,"h":2.02,"l":1.86,"c":1.93,"v":896700},{"d":"2008-12-24","o":1.94,"h":1.95,"l":1.8,"c":1.85,"v":840200},{"d":"2008-12-26","o":1.86,"h":1.89,"l":1.81,"c":1.84,"v":453200},{"d":"2008-12-29","o":1.86,"h":1.91,"l":1.84,"c":1.85,"v":613500},{"d":"2008-12-30","o":1.9,"h":2.08,"l":1.9,"c":2.08,"v":1311000},{"d":"2008-12-31","o":2.05,"h":2.22,"l":2.05,"c":2.18,"v":1236400},{"d":"2009-01-02","o":2.23,"h":2.38,"l":2.11,"c":2.34,"v":1228700},{"d":"2009-01-05","o":2.37,"h":2.62,"l":2.2,"c":2.57,"v":2006600},{"d":"2009-01-06","o":2.59,"h":3.23,"l":2.52,"c":3.11,"v":2933600},{"d":"2009-01-07","o":3.08,"h":3.08,"l":2.77,"c":2.91,"v":2585800},{"d":"2009-01-08","o":2.88,"h":3.1,"l":2.83,"c":3.07,"v":2158100},{"d":"2009-01-09","o":3.07,"h":3.09,"l":2.72,"c":2.82,"v":2221000},{"d":"2009-01-12","o":2.8,"h":2.95,"l":2.65,"c":2.85,"v":2266500},{"d":"2009-01-13","o":2.85,"h":2.95,"l":2.73,"c":2.8,"v":1731800},{"d":"2009-01-14","o":2.73,"h":2.79,"l":2.53,"c":2.56,"v":1401900},{"d":"2009-01-15","o":2.55,"h":2.77,"l":2.38,"c":2.76,"v":1765400},{"d":"2009-01-16","o":2.8,"h":2.92,"l":2.6,"c":2.7,"v":1351700},{"d":"2009-01-20","o":2.65,"h":2.76,"l":2.38,"c":2.38,"v":1084300},{"d":"2009-01-21","o":2.42,"h":2.53,"l":2.2,"c":2.37,"v":1640800},{"d":"2009-01-22","o":2.34,"h":2.4,"l":2.13,"c":2.3,"v":1220600},{"d":"2009-01-23","o":2.25,"h":2.6,"l":2.19,"c":2.49,"v":1279200},{"d":"2009-01-26","o":2.5,"h":2.6,"l":2.4,"c":2.45,"v":899800},{"d":"2009-01-27","o":2.52,"h":2.58,"l":2.44,"c":2.52,"v":822300},{"d":"2009-01-28","o":2.63,"h":2.68,"l":2.53,"c":2.54,"v":1726600},{"d":"2009-01-29","o":2.56,"h":2.6,"l":2.41,"c":2.45,"v":969300},{"d":"2009-01-30","o":2.48,"h":2.55,"l":2.32,"c":2.32,"v":852800},{"d":"2009-02-02","o":2.31,"h":2.46,"l":2.25,"c":2.43,"v":1644200},{"d":"2009-02-03","o":2.46,"h":2.52,"l":2.4,"c":2.48,"v":843500},{"d":"2009-02-04","o":2.48,"h":2.65,"l":2.44,"c":2.59,"v":1210100},{"d":"2009-02-05","o":2.56,"h":2.87,"l":2.53,"c":2.73,"v":1410100},{"d":"2009-02-06","o":2.74,"h":2.92,"l":2.74,"c":2.89,"v":1326400},{"d":"2009-02-09","o":2.87,"h":2.95,"l":2.8,"c":2.88,"v":1049700},{"d":"2009-02-10","o":2.9,"h":3,"l":2.63,"c":2.65,"v":1115300},{"d":"2009-02-11","o":2.66,"h":2.89,"l":2.54,"c":2.6,"v":1438800},{"d":"2009-02-12","o":2.55,"h":2.8,"l":2.52,"c":2.77,"v":1131400},{"d":"2009-02-13","o":2.54,"h":2.88,"l":2.53,"c":2.79,"v":2010600},{"d":"2009-02-17","o":2.72,"h":2.83,"l":2.58,"c":2.64,"v":1754000},{"d":"2009-02-18","o":2.65,"h":2.74,"l":2.57,"c":2.58,"v":1946900},{"d":"2009-02-19","o":2.68,"h":2.68,"l":2.24,"c":2.24,"v":1280600},{"d":"2009-02-20","o":2.25,"h":2.36,"l":2.15,"c":2.22,"v":1593600},{"d":"2009-02-23","o":2.3,"h":2.32,"l":1.94,"c":1.94,"v":1823900},{"d":"2009-02-24","o":1.96,"h":2.08,"l":1.86,"c":2,"v":3220800},{"d":"2009-02-25","o":2.04,"h":2.1,"l":1.9,"c":1.92,"v":2401800},{"d":"2009-02-26","o":2.02,"h":2.04,"l":1.9,"c":1.9,"v":1604700},{"d":"2009-02-27","o":1.88,"h":1.9,"l":1.6,"c":1.71,"v":3345300},{"d":"2009-03-02","o":1.65,"h":1.69,"l":1.6,"c":1.62,"v":2059700},{"d":"2009-03-03","o":1.63,"h":1.71,"l":1.6,"c":1.6,"v":2639900},{"d":"2009-03-04","o":1.64,"h":1.89,"l":1.62,"c":1.83,"v":2886600},{"d":"2009-03-05","o":1.84,"h":1.93,"l":1.81,"c":1.81,"v":2053700},{"d":"2009-03-06","o":1.84,"h":1.87,"l":1.76,"c":1.78,"v":2010200},{"d":"2009-03-09","o":1.78,"h":1.86,"l":1.67,"c":1.74,"v":1284400},{"d":"2009-03-10","o":1.85,"h":2,"l":1.8,"c":2,"v":2578000},{"d":"2009-03-11","o":2,"h":2.1,"l":1.86,"c":1.9,"v":2049200},{"d":"2009-03-12","o":1.96,"h":2.15,"l":1.88,"c":2.08,"v":2773000},{"d":"2009-03-13","o":2.1,"h":2.32,"l":2.1,"c":2.27,"v":2238800},{"d":"2009-03-16","o":2.3,"h":2.33,"l":2.11,"c":2.14,"v":1658400},{"d":"2009-03-17","o":2.15,"h":2.28,"l":2.1,"c":2.27,"v":1514300},{"d":"2009-03-18","o":2.22,"h":2.32,"l":2.15,"c":2.26,"v":2610600},{"d":"2009-03-19","o":2.36,"h":2.6,"l":2.22,"c":2.53,"v":2343500},{"d":"2009-03-20","o":2.56,"h":2.56,"l":2.18,"c":2.29,"v":3652100},{"d":"2009-03-23","o":2.37,"h":2.74,"l":2.35,"c":2.74,"v":2178600},{"d":"2009-03-24","o":2.77,"h":2.77,"l":2.55,"c":2.56,"v":1045200},{"d":"2009-03-25","o":2.59,"h":2.68,"l":2.46,"c":2.59,"v":2185100},{"d":"2009-03-26","o":2.6,"h":2.86,"l":2.52,"c":2.63,"v":7991500},{"d":"2009-03-27","o":2.57,"h":2.85,"l":2.54,"c":2.82,"v":6885400},{"d":"2009-03-30","o":2.7,"h":2.74,"l":2.47,"c":2.49,"v":2423800},{"d":"2009-03-31","o":2.53,"h":2.77,"l":2.52,"c":2.69,"v":1813100},{"d":"2009-04-01","o":2.7,"h":2.82,"l":2.55,"c":2.82,"v":2850500},{"d":"2009-04-02","o":2.88,"h":3.27,"l":2.84,"c":2.99,"v":5232500},{"d":"2009-04-03","o":3,"h":3.29,"l":2.9,"c":3.2,"v":2883700},{"d":"2009-04-06","o":3.16,"h":3.26,"l":3.04,"c":3.19,"v":3456000},{"d":"2009-04-07","o":3.1,"h":3.36,"l":3.07,"c":3.19,"v":3350900},{"d":"2009-04-08","o":3.22,"h":3.37,"l":3.22,"c":3.35,"v":2968800},{"d":"2009-04-09","o":3.4,"h":3.7,"l":3.4,"c":3.64,"v":4170400},{"d":"2009-04-13","o":3.63,"h":3.63,"l":3.45,"c":3.61,"v":2546400},{"d":"2009-04-14","o":3.62,"h":3.92,"l":3.61,"c":3.77,"v":2617300},{"d":"2009-04-15","o":3.77,"h":3.84,"l":3.55,"c":3.63,"v":2381700},{"d":"2009-04-16","o":3.77,"h":4,"l":3.67,"c":3.93,"v":2449600},{"d":"2009-04-17","o":3.94,"h":4.17,"l":3.82,"c":4.12,"v":2199100},{"d":"2009-04-20","o":4.08,"h":4.1,"l":3.68,"c":3.7,"v":2386500},{"d":"2009-04-21","o":3.8,"h":4,"l":3.63,"c":4,"v":3768900},{"d":"2009-04-22","o":3.94,"h":4.15,"l":3.91,"c":3.94,"v":3711600},{"d":"2009-04-23","o":4.05,"h":4.08,"l":3.75,"c":3.86,"v":2855300},{"d":"2009-04-24","o":3.92,"h":3.99,"l":3.81,"c":3.92,"v":3609400},{"d":"2009-04-27","o":3.83,"h":3.95,"l":3.81,"c":3.83,"v":1562200},{"d":"2009-04-28","o":3.81,"h":3.9,"l":3.75,"c":3.8,"v":1238200},{"d":"2009-04-29","o":3.85,"h":4.19,"l":3.83,"c":4.06,"v":2285600},{"d":"2009-04-30","o":4.61,"h":4.89,"l":4.31,"c":4.31,"v":7421900},{"d":"2009-05-01","o":4.28,"h":4.36,"l":4.2,"c":4.25,"v":3437400},{"d":"2009-05-04","o":4.25,"h":4.56,"l":4.25,"c":4.5,"v":2506900},{"d":"2009-05-05","o":4.43,"h":4.47,"l":4.31,"c":4.38,"v":1649000},{"d":"2009-05-06","o":4.4,"h":4.5,"l":4.13,"c":4.23,"v":2490200},{"d":"2009-05-07","o":4.33,"h":4.37,"l":3.72,"c":3.95,"v":4463700},{"d":"2009-05-08","o":4.01,"h":4.07,"l":3.75,"c":3.95,"v":2219300},{"d":"2009-05-11","o":3.89,"h":4.07,"l":3.7,"c":3.84,"v":2372600},{"d":"2009-05-12","o":3.84,"h":3.89,"l":3.53,"c":3.6,"v":2643400},{"d":"2009-05-13","o":3.58,"h":3.58,"l":3.33,"c":3.33,"v":4057800},{"d":"2009-05-14","o":3.34,"h":3.76,"l":3.34,"c":3.65,"v":2996500},{"d":"2009-05-15","o":3.7,"h":3.96,"l":3.65,"c":3.65,"v":1704100},{"d":"2009-05-18","o":3.72,"h":3.94,"l":3.72,"c":3.89,"v":2301000},{"d":"2009-05-19","o":3.92,"h":4.24,"l":3.85,"c":4.09,"v":4504300},{"d":"2009-05-20","o":3.97,"h":4.35,"l":3.97,"c":4.2,"v":5561400},{"d":"2009-05-21","o":4.19,"h":4.3,"l":4.06,"c":4.23,"v":4450500},{"d":"2009-05-22","o":4.27,"h":4.4,"l":4.22,"c":4.28,"v":2747100},{"d":"2009-05-26","o":4.22,"h":4.39,"l":4.2,"c":4.37,"v":1784600},{"d":"2009-05-27","o":4.37,"h":4.61,"l":4.3,"c":4.41,"v":1901100},{"d":"2009-05-28","o":4.47,"h":4.54,"l":4.21,"c":4.42,"v":2252100},{"d":"2009-05-29","o":4.41,"h":4.59,"l":4.34,"c":4.53,"v":1826300},{"d":"2009-06-01","o":4.6,"h":4.88,"l":4.58,"c":4.82,"v":2030600},{"d":"2009-06-02","o":4.78,"h":4.82,"l":4.51,"c":4.57,"v":4546300},{"d":"2009-06-03","o":4.54,"h":4.61,"l":4.38,"c":4.53,"v":2360600},{"d":"2009-06-04","o":4.6,"h":4.78,"l":4.46,"c":4.56,"v":2540800},{"d":"2009-06-05","o":4.6,"h":4.68,"l":4.47,"c":4.55,"v":1500900},{"d":"2009-06-08","o":4.52,"h":4.59,"l":4.38,"c":4.46,"v":1185800},{"d":"2009-06-09","o":4.62,"h":4.92,"l":4.6,"c":4.86,"v":3695700},{"d":"2009-06-10","o":4.95,"h":5,"l":4.78,"c":4.84,"v":3680200},{"d":"2009-06-11","o":4.88,"h":5.02,"l":4.87,"c":4.97,"v":2794300},{"d":"2009-06-12","o":4.94,"h":4.99,"l":4.8,"c":4.87,"v":3159100},{"d":"2009-06-15","o":4.76,"h":4.83,"l":4.58,"c":4.69,"v":2662900},{"d":"2009-06-16","o":4.69,"h":4.91,"l":4.68,"c":4.75,"v":3858200},{"d":"2009-06-17","o":4.75,"h":5.02,"l":4.55,"c":4.84,"v":3372900},{"d":"2009-06-18","o":4.81,"h":4.93,"l":4.59,"c":4.66,"v":3190800},{"d":"2009-06-19","o":4.71,"h":4.83,"l":4.66,"c":4.71,"v":3519600},{"d":"2009-06-22","o":4.68,"h":4.69,"l":4.31,"c":4.34,"v":2241900},{"d":"2009-06-23","o":4.35,"h":4.39,"l":4.1,"c":4.28,"v":2406800},{"d":"2009-06-24","o":4.33,"h":4.51,"l":4.33,"c":4.41,"v":2063500},{"d":"2009-06-25","o":4.38,"h":4.53,"l":4.29,"c":4.52,"v":1331500},{"d":"2009-06-26","o":4.48,"h":4.65,"l":4.4,"c":4.51,"v":6463300},{"d":"2009-06-29","o":4.5,"h":4.74,"l":4.48,"c":4.7,"v":3207200},{"d":"2009-06-30","o":4.75,"h":4.79,"l":4.57,"c":4.72,"v":3261600},{"d":"2009-07-01","o":4.72,"h":4.88,"l":4.65,"c":4.73,"v":2150400},{"d":"2009-07-02","o":4.67,"h":4.79,"l":4.49,"c":4.66,"v":2489400},{"d":"2009-07-06","o":4.67,"h":4.72,"l":4.36,"c":4.44,"v":2458200},{"d":"2009-07-07","o":4.46,"h":4.5,"l":4.23,"c":4.28,"v":3028400},{"d":"2009-07-08","o":4.34,"h":4.38,"l":4.12,"c":4.27,"v":3313700},{"d":"2009-07-09","o":4.42,"h":4.64,"l":4.32,"c":4.61,"v":8661000},{"d":"2009-07-10","o":4.58,"h":4.93,"l":4.48,"c":4.89,"v":5496700},{"d":"2009-07-13","o":4.86,"h":4.93,"l":4.65,"c":4.93,"v":2431400},{"d":"2009-07-14","o":4.92,"h":5,"l":4.83,"c":5,"v":3214400},{"d":"2009-07-15","o":5.1,"h":5.44,"l":5.1,"c":5.35,"v":5681600},{"d":"2009-07-16","o":5.3,"h":5.61,"l":5.25,"c":5.53,"v":4882700},{"d":"2009-07-17","o":5.53,"h":5.75,"l":5.41,"c":5.7,"v":3340200},{"d":"2009-07-20","o":5.75,"h":5.94,"l":5.62,"c":5.69,"v":4238900},{"d":"2009-07-21","o":5.7,"h":5.7,"l":5.48,"c":5.67,"v":3904500},{"d":"2009-07-22","o":5.62,"h":5.86,"l":5.54,"c":5.82,"v":2773500},{"d":"2009-07-23","o":5.8,"h":6.03,"l":5.75,"c":5.92,"v":3005400},{"d":"2009-07-24","o":5.83,"h":5.92,"l":5.67,"c":5.87,"v":1667800},{"d":"2009-07-27","o":5.88,"h":6.03,"l":5.8,"c":5.99,"v":3103800},{"d":"2009-07-28","o":5.96,"h":6.16,"l":5.7,"c":5.78,"v":4113100},{"d":"2009-07-29","o":5.8,"h":6,"l":5.45,"c":5.6,"v":4591700},{"d":"2009-07-30","o":6.11,"h":6.34,"l":5.93,"c":6.26,"v":14066300},{"d":"2009-07-31","o":6.26,"h":6.37,"l":6.16,"c":6.26,"v":3522400},{"d":"2009-08-03","o":6.34,"h":6.64,"l":6.32,"c":6.49,"v":6307200},{"d":"2009-08-04","o":6.48,"h":6.6,"l":6.37,"c":6.46,"v":3335400},{"d":"2009-08-05","o":6.45,"h":6.55,"l":6.37,"c":6.42,"v":2700400},{"d":"2009-08-06","o":6.47,"h":6.49,"l":6,"c":6.08,"v":4243700},{"d":"2009-08-07","o":6.16,"h":6.3,"l":6.02,"c":6.08,"v":3672600},{"d":"2009-08-10","o":6.04,"h":6.14,"l":6.03,"c":6.06,"v":2667800},{"d":"2009-08-11","o":6.03,"h":6.14,"l":5.63,"c":5.68,"v":4422700},{"d":"2009-08-12","o":5.7,"h":6.08,"l":5.68,"c":6,"v":3795600},{"d":"2009-08-13","o":6.07,"h":6.07,"l":5.81,"c":5.99,"v":2357600},{"d":"2009-08-14","o":5.84,"h":5.96,"l":5.57,"c":5.71,"v":3551500},{"d":"2009-08-17","o":5.55,"h":5.57,"l":5.32,"c":5.35,"v":3266900},{"d":"2009-08-18","o":5.4,"h":5.71,"l":5.39,"c":5.64,"v":2996800},{"d":"2009-08-19","o":5.51,"h":5.75,"l":5.47,"c":5.65,"v":2055200},{"d":"2009-08-20","o":5.68,"h":5.92,"l":5.67,"c":5.82,"v":4008700},{"d":"2009-08-21","o":5.92,"h":5.97,"l":5.7,"c":5.87,"v":2146400},{"d":"2009-08-24","o":5.88,"h":5.98,"l":5.66,"c":5.71,"v":2306800},{"d":"2009-08-25","o":5.74,"h":5.79,"l":5.57,"c":5.65,"v":2751400},{"d":"2009-08-26","o":5.61,"h":5.89,"l":5.61,"c":5.72,"v":2208700},{"d":"2009-08-27","o":5.67,"h":5.73,"l":5.44,"c":5.68,"v":2778000},{"d":"2009-08-28","o":5.92,"h":5.92,"l":5.59,"c":5.64,"v":2437800},{"d":"2009-08-31","o":5.59,"h":5.66,"l":5.45,"c":5.54,"v":1473100},{"d":"2009-09-01","o":5.48,"h":5.84,"l":5.45,"c":5.63,"v":5278700},{"d":"2009-09-02","o":5.9,"h":6.33,"l":5.79,"c":6.26,"v":7331900},{"d":"2009-09-03","o":6.28,"h":6.56,"l":6.21,"c":6.5,"v":4082400},{"d":"2009-09-04","o":6.46,"h":6.68,"l":6.41,"c":6.68,"v":2943600},{"d":"2009-09-08","o":6.7,"h":6.74,"l":6.5,"c":6.71,"v":2122800},{"d":"2009-09-09","o":6.66,"h":7.05,"l":6.53,"c":7,"v":3348700},{"d":"2009-09-10","o":6.97,"h":7.46,"l":6.95,"c":7.4,"v":5985200},{"d":"2009-09-11","o":7.42,"h":7.48,"l":7.09,"c":7.24,"v":2285700},{"d":"2009-09-14","o":7.16,"h":7.41,"l":7.1,"c":7.36,"v":1686100},{"d":"2009-09-15","o":7.38,"h":7.5,"l":7.34,"c":7.47,"v":1610300},{"d":"2009-09-16","o":7.5,"h":7.57,"l":7.34,"c":7.45,"v":1870100},{"d":"2009-09-17","o":7.44,"h":7.56,"l":7.04,"c":7.15,"v":3581500},{"d":"2009-09-18","o":7.18,"h":7.29,"l":7.09,"c":7.11,"v":2670400},{"d":"2009-09-21","o":7.01,"h":7.1,"l":6.9,"c":6.99,"v":2509400},{"d":"2009-09-22","o":7.02,"h":7.29,"l":7,"c":7.16,"v":1577000},{"d":"2009-09-23","o":7.23,"h":7.5,"l":7.21,"c":7.24,"v":2386500},{"d":"2009-09-24","o":7.25,"h":7.4,"l":6.91,"c":7.06,"v":2194000},{"d":"2009-09-25","o":7.02,"h":7.14,"l":6.7,"c":6.87,"v":1786100},{"d":"2009-09-28","o":6.88,"h":7.2,"l":6.79,"c":7.12,"v":1330100},{"d":"2009-09-29","o":7.13,"h":7.22,"l":6.9,"c":6.97,"v":1460400},{"d":"2009-09-30","o":7,"h":7.15,"l":6.74,"c":6.88,"v":2112500},{"d":"2009-10-01","o":6.86,"h":6.94,"l":6.26,"c":6.36,"v":5749300},{"d":"2009-10-02","o":6.29,"h":6.43,"l":6.05,"c":6.32,"v":4612600},{"d":"2009-10-05","o":6.36,"h":6.75,"l":6.36,"c":6.71,"v":2325100},{"d":"2009-10-06","o":6.79,"h":6.98,"l":6.7,"c":6.85,"v":1659500},{"d":"2009-10-07","o":6.84,"h":6.9,"l":6.75,"c":6.79,"v":1018800},{"d":"2009-10-08","o":6.88,"h":6.95,"l":6.7,"c":6.91,"v":2464100},{"d":"2009-10-09","o":6.89,"h":7.4,"l":6.83,"c":7.39,"v":2700100},{"d":"2009-10-12","o":7.46,"h":7.63,"l":7.39,"c":7.52,"v":2354900},{"d":"2009-10-13","o":7.52,"h":7.7,"l":7.37,"c":7.42,"v":2222000},{"d":"2009-10-14","o":7.66,"h":7.69,"l":7.44,"c":7.62,"v":2104300},{"d":"2009-10-15","o":7.58,"h":7.58,"l":7.31,"c":7.37,"v":1849200},{"d":"2009-10-16","o":7.29,"h":7.35,"l":7,"c":7.12,"v":2591600},{"d":"2009-10-19","o":7.17,"h":7.3,"l":7.03,"c":7.13,"v":1609400},{"d":"2009-10-20","o":7.2,"h":7.38,"l":7.1,"c":7.14,"v":1948300},{"d":"2009-10-21","o":7.11,"h":7.45,"l":7.05,"c":7.09,"v":2242900},{"d":"2009-10-22","o":7.08,"h":7.16,"l":6.9,"c":7.11,"v":1404000},{"d":"2009-10-23","o":7.24,"h":7.25,"l":6.82,"c":6.88,"v":3436000},{"d":"2009-10-26","o":6.91,"h":7.13,"l":6.73,"c":6.83,"v":3854000},{"d":"2009-10-27","o":6.82,"h":6.99,"l":6.62,"c":6.74,"v":3069800},{"d":"2009-10-28","o":6.4,"h":6.69,"l":5.81,"c":5.87,"v":6262000},{"d":"2009-10-29","o":5.91,"h":6.18,"l":5.78,"c":5.85,"v":3115300},{"d":"2009-10-30","o":5.8,"h":5.8,"l":5.38,"c":5.51,"v":5524000},{"d":"2009-11-02","o":5.51,"h":5.77,"l":5.47,"c":5.62,"v":4245400},{"d":"2009-11-03","o":5.55,"h":5.61,"l":5.38,"c":5.52,"v":3151700},{"d":"2009-11-04","o":5.66,"h":5.85,"l":5.47,"c":5.48,"v":2330200},{"d":"2009-11-05","o":5.6,"h":5.88,"l":5.47,"c":5.85,"v":2341100},{"d":"2009-11-06","o":5.8,"h":5.99,"l":5.66,"c":5.72,"v":1854500},{"d":"2009-11-09","o":5.8,"h":6.09,"l":5.77,"c":5.98,"v":1444800},{"d":"2009-11-10","o":5.96,"h":6.02,"l":5.8,"c":5.93,"v":1432400},{"d":"2009-11-11","o":6,"h":6.24,"l":5.96,"c":6.22,"v":1791000},{"d":"2009-11-12","o":6.27,"h":6.38,"l":6.05,"c":6.1,"v":2326800},{"d":"2009-11-13","o":6.12,"h":6.22,"l":6.03,"c":6.11,"v":1613700},{"d":"2009-11-16","o":6.18,"h":6.39,"l":6.17,"c":6.2,"v":3528000},{"d":"2009-11-17","o":6.18,"h":6.28,"l":6.08,"c":6.22,"v":1410900},{"d":"2009-11-18","o":6.2,"h":6.22,"l":6.03,"c":6.13,"v":1341700},{"d":"2009-11-19","o":6.04,"h":6.08,"l":5.71,"c":5.86,"v":2092600},{"d":"2009-11-20","o":5.6,"h":5.87,"l":5.6,"c":5.74,"v":1633500},{"d":"2009-11-23","o":5.87,"h":6,"l":5.71,"c":5.76,"v":1767800},{"d":"2009-11-24","o":5.75,"h":5.79,"l":5.63,"c":5.73,"v":1561600},{"d":"2009-11-25","o":5.74,"h":5.79,"l":5.64,"c":5.73,"v":818900},{"d":"2009-11-27","o":5.49,"h":5.68,"l":5.33,"c":5.63,"v":1060100},{"d":"2009-11-30","o":5.65,"h":5.66,"l":5.38,"c":5.55,"v":2055600},{"d":"2009-12-01","o":5.6,"h":5.75,"l":5.55,"c":5.74,"v":3787000},{"d":"2009-12-02","o":5.74,"h":6.26,"l":5.66,"c":6.23,"v":5267300},{"d":"2009-12-03","o":6.28,"h":6.74,"l":6.14,"c":6.57,"v":7999500},{"d":"2009-12-04","o":6.59,"h":6.82,"l":6.43,"c":6.68,"v":2948100},{"d":"2009-12-07","o":6.68,"h":6.88,"l":6.62,"c":6.7,"v":2058500},{"d":"2009-12-08","o":6.63,"h":6.77,"l":6.52,"c":6.59,"v":3347800},{"d":"2009-12-09","o":6.59,"h":6.61,"l":6.26,"c":6.42,"v":2663700},{"d":"2009-12-10","o":6.47,"h":6.49,"l":6.2,"c":6.29,"v":2419000},{"d":"2009-12-11","o":6.31,"h":6.43,"l":6.19,"c":6.28,"v":851200},{"d":"2009-12-14","o":6.35,"h":6.43,"l":6.23,"c":6.38,"v":1097700},{"d":"2009-12-15","o":6.38,"h":6.5,"l":6.28,"c":6.4,"v":1277200},{"d":"2009-12-16","o":6.4,"h":6.52,"l":6.4,"c":6.4,"v":1249900},{"d":"2009-12-17","o":6.36,"h":6.5,"l":6.32,"c":6.45,"v":1998500},{"d":"2009-12-18","o":6.49,"h":6.5,"l":6.27,"c":6.48,"v":2083300},{"d":"2009-12-21","o":6.49,"h":6.67,"l":6.4,"c":6.51,"v":1685500},{"d":"2009-12-22","o":7.1,"h":7.5,"l":6.93,"c":7.32,"v":10153000},{"d":"2009-12-23","o":7.39,"h":7.44,"l":7.25,"c":7.39,"v":2905300},{"d":"2009-12-24","o":7.39,"h":7.43,"l":7.22,"c":7.4,"v":1270500},{"d":"2009-12-28","o":7.41,"h":7.48,"l":7.2,"c":7.28,"v":1372700},{"d":"2009-12-29","o":7.28,"h":7.28,"l":7.11,"c":7.2,"v":1625500},{"d":"2009-12-30","o":7.19,"h":7.31,"l":7.1,"c":7.26,"v":1261300},{"d":"2009-12-31","o":7.28,"h":7.35,"l":7.14,"c":7.16,"v":912900},{"d":"2010-01-04","o":7.24,"h":7.39,"l":7.2,"c":7.38,"v":2702100},{"d":"2010-01-05","o":7.4,"h":7.55,"l":7.21,"c":7.31,"v":2645400},{"d":"2010-01-06","o":7.26,"h":7.4,"l":7.16,"c":7.21,"v":1442000},{"d":"2010-01-07","o":7.16,"h":7.43,"l":7.14,"c":7.41,"v":3094900},{"d":"2010-01-08","o":7.4,"h":7.44,"l":7.2,"c":7.33,"v":1545500},{"d":"2010-01-11","o":7.4,"h":7.44,"l":7.11,"c":7.2,"v":1581100},{"d":"2010-01-12","o":7.11,"h":7.18,"l":6.8,"c":6.95,"v":2102000},{"d":"2010-01-13","o":7,"h":7.18,"l":6.78,"c":7.06,"v":1841800},{"d":"2010-01-14","o":7.04,"h":7.06,"l":6.85,"c":7.02,"v":1091100},{"d":"2010-01-15","o":7.04,"h":7.04,"l":6.6,"c":6.62,"v":3694100},{"d":"2010-01-19","o":6.63,"h":6.85,"l":6.63,"c":6.77,"v":1923500},{"d":"2010-01-20","o":6.71,"h":6.75,"l":6.55,"c":6.62,"v":3035400},{"d":"2010-01-21","o":6.65,"h":6.82,"l":6.38,"c":6.44,"v":2586900},{"d":"2010-01-22","o":6.36,"h":6.42,"l":6.07,"c":6.11,"v":2961200},{"d":"2010-01-25","o":6.17,"h":6.28,"l":5.95,"c":6.12,"v":2706500},{"d":"2010-01-26","o":6.2,"h":6.23,"l":5.9,"c":6.09,"v":4280900},{"d":"2010-01-27","o":6.04,"h":6.33,"l":5.94,"c":6.13,"v":1923500},{"d":"2010-01-28","o":6.16,"h":6.26,"l":5.8,"c":5.86,"v":6621500},{"d":"2010-01-29","o":5.9,"h":6,"l":5.51,"c":5.69,"v":3627500},{"d":"2010-02-01","o":5.72,"h":6.18,"l":5.7,"c":6.18,"v":3612300},{"d":"2010-02-02","o":6.17,"h":6.31,"l":6.07,"c":6.15,"v":2078800},{"d":"2010-02-03","o":6.1,"h":6.21,"l":5.91,"c":5.96,"v":2081200},{"d":"2010-02-04","o":5.92,"h":6,"l":5.56,"c":5.6,"v":2159900},{"d":"2010-02-05","o":5.65,"h":5.78,"l":5.47,"c":5.71,"v":2752000},{"d":"2010-02-08","o":5.72,"h":5.89,"l":5.59,"c":5.77,"v":1746500},{"d":"2010-02-09","o":5.89,"h":5.96,"l":5.78,"c":5.93,"v":2834800},{"d":"2010-02-10","o":5.94,"h":6.37,"l":5.9,"c":6.34,"v":5325700},{"d":"2010-02-11","o":5.91,"h":5.97,"l":5.55,"c":5.92,"v":9012200},{"d":"2010-02-12","o":5.84,"h":6.08,"l":5.69,"c":6.08,"v":3959700},{"d":"2010-02-16","o":6.1,"h":6.38,"l":6.08,"c":6.37,"v":2658300},{"d":"2010-02-17","o":6.42,"h":6.48,"l":6.24,"c":6.37,"v":2245000},{"d":"2010-02-18","o":6.34,"h":6.41,"l":6.16,"c":6.36,"v":2206800},{"d":"2010-02-19","o":6.29,"h":6.38,"l":6.18,"c":6.37,"v":2193300},{"d":"2010-02-22","o":6.38,"h":6.41,"l":6.21,"c":6.22,"v":2379500},{"d":"2010-02-23","o":6.21,"h":6.21,"l":5.86,"c":6.01,"v":3296300},{"d":"2010-02-24","o":6.02,"h":6.23,"l":6.02,"c":6.06,"v":1856000},{"d":"2010-02-25","o":5.96,"h":6.08,"l":5.81,"c":6.06,"v":1773500},{"d":"2010-02-26","o":6.19,"h":6.19,"l":5.97,"c":6.02,"v":1443800},{"d":"2010-03-01","o":6.05,"h":6.32,"l":6.02,"c":6.31,"v":1536400},{"d":"2010-03-02","o":6.35,"h":6.4,"l":6.18,"c":6.21,"v":2428600},{"d":"2010-03-03","o":6.26,"h":6.42,"l":6.22,"c":6.37,"v":2837000},{"d":"2010-03-04","o":6.36,"h":6.4,"l":6.22,"c":6.38,"v":1491800},{"d":"2010-03-05","o":6.41,"h":6.61,"l":6.31,"c":6.6,"v":2400100},{"d":"2010-03-08","o":6.64,"h":6.65,"l":6.48,"c":6.52,"v":1003500},{"d":"2010-03-09","o":6.47,"h":6.63,"l":6.4,"c":6.57,"v":2289000},{"d":"2010-03-10","o":6.6,"h":6.86,"l":6.6,"c":6.86,"v":3201300},{"d":"2010-03-11","o":6.82,"h":6.88,"l":6.62,"c":6.75,"v":2405200},{"d":"2010-03-12","o":6.82,"h":6.83,"l":6.64,"c":6.71,"v":1609900},{"d":"2010-03-15","o":6.73,"h":6.73,"l":6.54,"c":6.63,"v":1436000},{"d":"2010-03-16","o":6.68,"h":6.85,"l":6.51,"c":6.84,"v":2132200},{"d":"2010-03-17","o":6.86,"h":6.99,"l":6.75,"c":6.9,"v":2083400},{"d":"2010-03-18","o":6.93,"h":6.93,"l":6.61,"c":6.82,"v":2272300},{"d":"2010-03-19","o":6.86,"h":6.87,"l":6.52,"c":6.62,"v":1706300},{"d":"2010-03-22","o":6.52,"h":6.89,"l":6.48,"c":6.84,"v":1913700},{"d":"2010-03-23","o":6.86,"h":6.95,"l":6.77,"c":6.91,"v":2354400},{"d":"2010-03-24","o":6.89,"h":6.89,"l":6.67,"c":6.82,"v":2844400},{"d":"2010-03-25","o":6.9,"h":7.1,"l":6.82,"c":6.89,"v":2825700},{"d":"2010-03-26","o":6.96,"h":7.1,"l":6.88,"c":6.93,"v":2282500},{"d":"2010-03-29","o":6.94,"h":7.12,"l":6.91,"c":7.11,"v":1740500},{"d":"2010-03-30","o":7.09,"h":7.24,"l":6.92,"c":7.19,"v":2967800},{"d":"2010-03-31","o":7.16,"h":7.24,"l":7.04,"c":7.08,"v":2257600},{"d":"2010-04-01","o":7.14,"h":7.21,"l":6.86,"c":7.02,"v":2067300},{"d":"2010-04-05","o":7.08,"h":7.23,"l":6.99,"c":7.21,"v":1344700},{"d":"2010-04-06","o":7.15,"h":7.34,"l":7.06,"c":7.3,"v":1260900},{"d":"2010-04-07","o":7.28,"h":7.36,"l":7.17,"c":7.3,"v":1345300},{"d":"2010-04-08","o":7.26,"h":7.3,"l":7.03,"c":7.26,"v":1940100},{"d":"2010-04-09","o":7.27,"h":7.53,"l":7.26,"c":7.45,"v":3265900},{"d":"2010-04-12","o":7.49,"h":7.59,"l":7.38,"c":7.53,"v":1822900},{"d":"2010-04-13","o":7.52,"h":7.6,"l":7.47,"c":7.55,"v":1554800},{"d":"2010-04-14","o":7.8,"h":8.2,"l":7.8,"c":8.2,"v":6035000},{"d":"2010-04-15","o":8.22,"h":8.54,"l":8.18,"c":8.39,"v":4890400},{"d":"2010-04-16","o":8.37,"h":8.39,"l":7.94,"c":8.11,"v":2992700},{"d":"2010-04-19","o":7.99,"h":8.17,"l":7.65,"c":8.02,"v":3069600},{"d":"2010-04-20","o":8.09,"h":8.24,"l":7.95,"c":8.17,"v":1513700},{"d":"2010-04-21","o":8.21,"h":8.35,"l":8.1,"c":8.22,"v":2449600},{"d":"2010-04-22","o":8,"h":8.38,"l":7.89,"c":8.35,"v":2728900},{"d":"2010-04-23","o":8.33,"h":8.52,"l":8.23,"c":8.51,"v":5508100},{"d":"2010-04-26","o":8.59,"h":8.81,"l":8.5,"c":8.56,"v":4279400},{"d":"2010-04-27","o":8.51,"h":8.72,"l":8.24,"c":8.25,"v":6015800},{"d":"2010-04-28","o":7.97,"h":8,"l":7.39,"c":7.89,"v":10805300},{"d":"2010-04-29","o":7.93,"h":8,"l":7.77,"c":7.89,"v":3398800},{"d":"2010-04-30","o":7.89,"h":7.89,"l":7.46,"c":7.54,"v":3589500},{"d":"2010-05-03","o":7.64,"h":7.78,"l":7.54,"c":7.71,"v":2419300},{"d":"2010-05-04","o":7.55,"h":7.59,"l":7.07,"c":7.18,"v":4029700},{"d":"2010-05-05","o":7.03,"h":7.2,"l":6.86,"c":6.97,"v":3695000},{"d":"2010-05-06","o":6.9,"h":7.06,"l":6.11,"c":6.57,"v":6708300},{"d":"2010-05-07","o":6.6,"h":6.79,"l":6.29,"c":6.52,"v":5371300},{"d":"2010-05-10","o":6.92,"h":7.09,"l":6.74,"c":6.81,"v":4646400},{"d":"2010-05-11","o":6.76,"h":6.98,"l":6.61,"c":6.87,"v":3535000},{"d":"2010-05-12","o":6.91,"h":7.15,"l":6.86,"c":7.15,"v":2163800},{"d":"2010-05-13","o":7.15,"h":7.27,"l":6.8,"c":6.9,"v":2559400},{"d":"2010-05-14","o":6.81,"h":6.83,"l":6.57,"c":6.72,"v":3059300},{"d":"2010-05-17","o":6.7,"h":7.02,"l":6.55,"c":6.87,"v":2328500},{"d":"2010-05-18","o":7,"h":7.03,"l":6.55,"c":6.55,"v":3587100},{"d":"2010-05-19","o":6.54,"h":6.71,"l":6.31,"c":6.6,"v":3182400},{"d":"2010-05-20","o":6.41,"h":6.57,"l":6.16,"c":6.4,"v":4363500},{"d":"2010-05-21","o":6.25,"h":6.76,"l":6.2,"c":6.54,"v":3771700},{"d":"2010-05-24","o":6.55,"h":6.66,"l":6.4,"c":6.4,"v":1343500},{"d":"2010-05-25","o":6.18,"h":6.35,"l":6.01,"c":6.35,"v":4180100},{"d":"2010-05-26","o":6.4,"h":6.62,"l":6.26,"c":6.29,"v":3032100},{"d":"2010-05-27","o":6.49,"h":6.91,"l":6.49,"c":6.9,"v":3959000},{"d":"2010-05-28","o":6.9,"h":6.96,"l":6.76,"c":6.81,"v":3291000},{"d":"2010-06-01","o":6.72,"h":6.91,"l":6.45,"c":6.45,"v":2678000},{"d":"2010-06-02","o":6.52,"h":6.79,"l":6.39,"c":6.78,"v":2625500},{"d":"2010-06-03","o":6.75,"h":6.89,"l":6.57,"c":6.79,"v":2127500},{"d":"2010-06-04","o":6.58,"h":6.7,"l":6.37,"c":6.42,"v":2277200},{"d":"2010-06-07","o":6.41,"h":6.53,"l":5.99,"c":6,"v":3089300},{"d":"2010-06-08","o":6.05,"h":6.11,"l":5.82,"c":6.05,"v":2817600},{"d":"2010-06-09","o":6.11,"h":6.32,"l":5.9,"c":5.94,"v":1841600},{"d":"2010-06-10","o":6.1,"h":6.26,"l":6.03,"c":6.26,"v":1860000},{"d":"2010-06-11","o":6.14,"h":6.51,"l":6.1,"c":6.36,"v":2169000},{"d":"2010-06-14","o":6.42,"h":6.52,"l":6.33,"c":6.34,"v":2414400},{"d":"2010-06-15","o":6.71,"h":6.97,"l":6.57,"c":6.89,"v":6281000},{"d":"2010-06-16","o":6.88,"h":6.92,"l":6.73,"c":6.77,"v":3677800},{"d":"2010-06-17","o":6.88,"h":6.88,"l":6.62,"c":6.71,"v":3425200},{"d":"2010-06-18","o":6.77,"h":6.83,"l":6.66,"c":6.71,"v":3303500},{"d":"2010-06-21","o":6.84,"h":6.96,"l":6.61,"c":6.65,"v":2340500},{"d":"2010-06-22","o":6.72,"h":6.94,"l":6.37,"c":6.43,"v":2860300},{"d":"2010-06-23","o":6.41,"h":6.49,"l":6.25,"c":6.34,"v":2559100},{"d":"2010-06-24","o":6.28,"h":6.4,"l":6.08,"c":6.14,"v":2650100},{"d":"2010-06-25","o":6.16,"h":6.23,"l":5.95,"c":6.07,"v":3081000},{"d":"2010-06-28","o":6.08,"h":6.2,"l":6,"c":6.09,"v":1716000},{"d":"2010-06-29","o":6,"h":6.01,"l":5.67,"c":5.71,"v":4705200},{"d":"2010-06-30","o":5.73,"h":5.83,"l":5.45,"c":5.51,"v":2590100},{"d":"2010-07-01","o":5.49,"h":5.62,"l":5.23,"c":5.45,"v":3422400},{"d":"2010-07-02","o":5.49,"h":5.49,"l":5.12,"c":5.26,"v":2405900},{"d":"2010-07-06","o":5.42,"h":5.51,"l":5.15,"c":5.19,"v":2649600},{"d":"2010-07-07","o":5.23,"h":5.47,"l":5.21,"c":5.45,"v":2824500},{"d":"2010-07-08","o":5.54,"h":5.63,"l":5.38,"c":5.53,"v":2422000},{"d":"2010-07-09","o":5.52,"h":5.65,"l":5.51,"c":5.65,"v":1563000},{"d":"2010-07-12","o":5.64,"h":5.7,"l":5.45,"c":5.69,"v":2674400},{"d":"2010-07-13","o":5.75,"h":5.93,"l":5.74,"c":5.89,"v":1888400},{"d":"2010-07-14","o":5.96,"h":6.08,"l":5.8,"c":5.96,"v":3673400},{"d":"2010-07-15","o":5.95,"h":5.99,"l":5.69,"c":5.84,"v":2157300},{"d":"2010-07-16","o":5.8,"h":5.81,"l":5.44,"c":5.46,"v":2167800},{"d":"2010-07-19","o":5.47,"h":5.54,"l":5.35,"c":5.48,"v":3251400},{"d":"2010-07-20","o":5.36,"h":5.55,"l":5.26,"c":5.52,"v":2248300},{"d":"2010-07-21","o":5.59,"h":5.61,"l":5.33,"c":5.36,"v":1666700},{"d":"2010-07-22","o":5.48,"h":5.77,"l":5.47,"c":5.76,"v":3125900},{"d":"2010-07-23","o":5.7,"h":5.93,"l":5.54,"c":5.9,"v":5202700},{"d":"2010-07-26","o":5.95,"h":6.15,"l":5.85,"c":6.08,"v":2166100},{"d":"2010-07-27","o":6.14,"h":6.15,"l":5.96,"c":6.02,"v":1896300},{"d":"2010-07-28","o":6.02,"h":6.09,"l":5.76,"c":5.82,"v":1549300},{"d":"2010-07-29","o":5.99,"h":5.99,"l":5.66,"c":5.8,"v":1995800},{"d":"2010-07-30","o":5.65,"h":5.79,"l":5.55,"c":5.77,"v":2297500},{"d":"2010-08-02","o":5.91,"h":5.97,"l":5.72,"c":5.81,"v":1856800},{"d":"2010-08-03","o":5.75,"h":5.89,"l":5.64,"c":5.8,"v":1999000},{"d":"2010-08-04","o":5.83,"h":6.06,"l":5.79,"c":5.82,"v":3705400},{"d":"2010-08-05","o":6.04,"h":6.31,"l":6.04,"c":6.12,"v":4303400},{"d":"2010-08-06","o":6.04,"h":6.14,"l":5.87,"c":6.03,"v":2608700},{"d":"2010-08-09","o":6.1,"h":6.11,"l":5.9,"c":6.01,"v":2060800},{"d":"2010-08-10","o":5.89,"h":5.9,"l":5.64,"c":5.72,"v":3069700},{"d":"2010-08-11","o":5.54,"h":5.6,"l":5.36,"c":5.37,"v":3655600},{"d":"2010-08-12","o":5.32,"h":5.51,"l":5.19,"c":5.42,"v":4504000},{"d":"2010-08-13","o":5.44,"h":5.5,"l":5.38,"c":5.41,"v":2627400},{"d":"2010-08-16","o":5.36,"h":5.48,"l":5.29,"c":5.33,"v":1891800},{"d":"2010-08-17","o":5.4,"h":5.6,"l":5.38,"c":5.4,"v":1831600},{"d":"2010-08-18","o":5.4,"h":5.68,"l":5.35,"c":5.6,"v":3575500},{"d":"2010-08-19","o":5.58,"h":5.69,"l":5.47,"c":5.47,"v":1385300},{"d":"2010-08-20","o":5.36,"h":5.66,"l":5.36,"c":5.59,"v":3084500},{"d":"2010-08-23","o":5.66,"h":5.77,"l":5.59,"c":5.61,"v":2280200},{"d":"2010-08-24","o":5.5,"h":5.6,"l":5.36,"c":5.41,"v":2975400},{"d":"2010-08-25","o":5.38,"h":5.51,"l":5.27,"c":5.48,"v":1888700},{"d":"2010-08-26","o":5.53,"h":5.56,"l":5.21,"c":5.25,"v":3399500},{"d":"2010-08-27","o":5.29,"h":5.55,"l":5.13,"c":5.54,"v":2880700},{"d":"2010-08-30","o":5.48,"h":5.52,"l":5.2,"c":5.21,"v":1935300},{"d":"2010-08-31","o":5.16,"h":5.35,"l":5.05,"c":5.08,"v":2559300},{"d":"2010-09-01","o":5.18,"h":5.31,"l":5.13,"c":5.24,"v":1994100},{"d":"2010-09-02","o":5.25,"h":5.43,"l":5.25,"c":5.41,"v":1580400},{"d":"2010-09-03","o":5.53,"h":5.87,"l":5.53,"c":5.82,"v":3585700},{"d":"2010-09-07","o":5.76,"h":5.82,"l":5.32,"c":5.4,"v":3291100},{"d":"2010-09-08","o":5.43,"h":5.47,"l":5.29,"c":5.45,"v":1732500},{"d":"2010-09-09","o":5.53,"h":5.55,"l":5.38,"c":5.46,"v":1927600},{"d":"2010-09-10","o":5.47,"h":5.54,"l":5.3,"c":5.39,"v":1190500},{"d":"2010-09-13","o":5.46,"h":5.98,"l":5.46,"c":5.96,"v":4341900},{"d":"2010-09-14","o":5.9,"h":6.15,"l":5.79,"c":5.93,"v":3290800},{"d":"2010-09-15","o":6.02,"h":6.15,"l":5.95,"c":5.99,"v":3616500},{"d":"2010-09-16","o":5.97,"h":6.1,"l":5.89,"c":6.07,"v":1474300},{"d":"2010-09-17","o":6.14,"h":6.17,"l":6,"c":6.09,"v":2760000},{"d":"2010-09-20","o":6.1,"h":6.25,"l":6.01,"c":6.25,"v":1619000},{"d":"2010-09-21","o":6.22,"h":6.29,"l":6.1,"c":6.16,"v":1799700},{"d":"2010-09-22","o":6.09,"h":6.2,"l":5.93,"c":6,"v":1274700},{"d":"2010-09-23","o":5.96,"h":6.2,"l":5.89,"c":5.97,"v":1374000},{"d":"2010-09-24","o":6.1,"h":6.54,"l":6.05,"c":6.52,"v":2826900},{"d":"2010-09-27","o":6.52,"h":6.52,"l":6.31,"c":6.42,"v":1675700},{"d":"2010-09-28","o":6.39,"h":6.54,"l":6.26,"c":6.46,"v":1814200},{"d":"2010-09-29","o":6.41,"h":6.8,"l":6.35,"c":6.74,"v":4303400},{"d":"2010-09-30","o":6.74,"h":6.77,"l":6.39,"c":6.57,"v":2459100},{"d":"2010-10-01","o":6.66,"h":6.84,"l":6.55,"c":6.67,"v":2332500},{"d":"2010-10-04","o":6.66,"h":6.67,"l":6.36,"c":6.51,"v":2374700},{"d":"2010-10-05","o":6.62,"h":7.02,"l":6.5,"c":6.92,"v":5802500},{"d":"2010-10-06","o":6.92,"h":6.95,"l":6.75,"c":6.83,"v":1947300},{"d":"2010-10-07","o":6.89,"h":7.07,"l":6.79,"c":6.96,"v":2029000},{"d":"2010-10-08","o":6.87,"h":6.9,"l":6.58,"c":6.72,"v":3495100},{"d":"2010-10-11","o":6.7,"h":6.84,"l":6.67,"c":6.75,"v":2197600},{"d":"2010-10-12","o":6.71,"h":6.75,"l":6.59,"c":6.68,"v":2659700},{"d":"2010-10-13","o":6.74,"h":6.99,"l":6.73,"c":6.87,"v":2212800},{"d":"2010-10-14","o":6.89,"h":6.97,"l":6.78,"c":6.84,"v":1901100},{"d":"2010-10-15","o":6.92,"h":6.98,"l":6.79,"c":6.91,"v":1990400},{"d":"2010-10-18","o":6.91,"h":6.96,"l":6.82,"c":6.86,"v":913000},{"d":"2010-10-19","o":6.74,"h":6.88,"l":6.62,"c":6.68,"v":1755900},{"d":"2010-10-20","o":6.73,"h":6.81,"l":6.66,"c":6.71,"v":1098700},{"d":"2010-10-21","o":6.75,"h":6.81,"l":6.58,"c":6.66,"v":999600},{"d":"2010-10-22","o":6.7,"h":6.77,"l":6.58,"c":6.77,"v":849400},{"d":"2010-10-25","o":6.82,"h":7,"l":6.78,"c":6.95,"v":1929600},{"d":"2010-10-26","o":6.88,"h":7.09,"l":6.76,"c":7.03,"v":1599200},{"d":"2010-10-27","o":6.97,"h":7.16,"l":6.9,"c":7.12,"v":1346300},{"d":"2010-10-28","o":7.18,"h":7.18,"l":6.95,"c":7.15,"v":1703100},{"d":"2010-10-29","o":7.09,"h":7.25,"l":7.04,"c":7.23,"v":1256200},{"d":"2010-11-01","o":7.21,"h":7.29,"l":7,"c":7.03,"v":1461300},{"d":"2010-11-02","o":7.09,"h":7.2,"l":7.08,"c":7.11,"v":1900000},{"d":"2010-11-03","o":7.1,"h":7.22,"l":7.01,"c":7.2,"v":1934900},{"d":"2010-11-04","o":7.22,"h":7.44,"l":7.22,"c":7.38,"v":3174500},{"d":"2010-11-05","o":6.44,"h":6.82,"l":6.38,"c":6.79,"v":6884000},{"d":"2010-11-08","o":6.7,"h":7.08,"l":6.69,"c":6.84,"v":3124100},{"d":"2010-11-09","o":6.89,"h":7.02,"l":6.8,"c":6.87,"v":2673800},{"d":"2010-11-10","o":6.87,"h":6.94,"l":6.73,"c":6.9,"v":1946800},{"d":"2010-11-11","o":6.77,"h":6.8,"l":6.55,"c":6.58,"v":2893600},{"d":"2010-11-12","o":6.5,"h":6.61,"l":6.29,"c":6.34,"v":2430800},{"d":"2010-11-15","o":6.36,"h":6.45,"l":6.23,"c":6.23,"v":1426300},{"d":"2010-11-16","o":6.23,"h":6.28,"l":6.06,"c":6.16,"v":2414200},{"d":"2010-11-17","o":6.2,"h":6.37,"l":6.13,"c":6.33,"v":1593800},{"d":"2010-11-18","o":6.46,"h":6.52,"l":6.4,"c":6.41,"v":1356300},{"d":"2010-11-19","o":6.42,"h":6.48,"l":6.36,"c":6.47,"v":948700},{"d":"2010-11-22","o":6.76,"h":6.92,"l":6.64,"c":6.86,"v":3889400},{"d":"2010-11-23","o":6.77,"h":6.81,"l":6.65,"c":6.8,"v":2296600},{"d":"2010-11-24","o":6.89,"h":7.19,"l":6.85,"c":7.12,"v":2722600},{"d":"2010-11-26","o":7.04,"h":7.25,"l":7.01,"c":7.14,"v":1699400},{"d":"2010-11-29","o":7.07,"h":7.2,"l":7.01,"c":7.1,"v":1336300},{"d":"2010-11-30","o":7.01,"h":7.04,"l":6.9,"c":6.96,"v":1829700},{"d":"2010-12-01","o":7.09,"h":7.2,"l":7,"c":7.03,"v":1747000},{"d":"2010-12-02","o":7.01,"h":7.29,"l":7,"c":7.23,"v":1635000},{"d":"2010-12-03","o":7.11,"h":7.48,"l":7.07,"c":7.45,"v":2089200},{"d":"2010-12-06","o":7.41,"h":7.46,"l":7.27,"c":7.39,"v":1049600},{"d":"2010-12-07","o":7.47,"h":7.53,"l":7.4,"c":7.41,"v":1573700},{"d":"2010-12-08","o":7.44,"h":7.52,"l":7.35,"c":7.48,"v":1947100},{"d":"2010-12-09","o":7.5,"h":7.68,"l":7.47,"c":7.62,"v":3333100},{"d":"2010-12-10","o":7.66,"h":7.78,"l":7.55,"c":7.74,"v":1151000},{"d":"2010-12-13","o":7.76,"h":7.76,"l":7.57,"c":7.57,"v":1155400},{"d":"2010-12-14","o":7.58,"h":7.61,"l":7.35,"c":7.37,"v":1290400},{"d":"2010-12-15","o":7.35,"h":7.4,"l":7.25,"c":7.29,"v":1310700},{"d":"2010-12-16","o":7.29,"h":7.51,"l":7.29,"c":7.48,"v":977200},{"d":"2010-12-17","o":7.51,"h":7.57,"l":7.47,"c":7.51,"v":1131700},{"d":"2010-12-20","o":7.56,"h":7.57,"l":7.44,"c":7.48,"v":1923100},{"d":"2010-12-21","o":7.5,"h":7.58,"l":7.47,"c":7.48,"v":611500},{"d":"2010-12-22","o":7.47,"h":7.48,"l":7.33,"c":7.41,"v":796800},{"d":"2010-12-23","o":7.4,"h":7.42,"l":7.33,"c":7.39,"v":552200},{"d":"2010-12-27","o":7.37,"h":7.55,"l":7.3,"c":7.55,"v":791900},{"d":"2010-12-28","o":7.55,"h":7.55,"l":7.44,"c":7.44,"v":1358600},{"d":"2010-12-29","o":7.44,"h":7.46,"l":7.34,"c":7.39,"v":804100},{"d":"2010-12-30","o":7.41,"h":7.45,"l":7.34,"c":7.35,"v":518400},{"d":"2010-12-31","o":7.33,"h":7.41,"l":7.28,"c":7.41,"v":477200},{"d":"2011-01-03","o":7.46,"h":7.57,"l":7.38,"c":7.45,"v":1041200},{"d":"2011-01-04","o":7.49,"h":7.49,"l":7.22,"c":7.3,"v":1992900},{"d":"2011-01-05","o":7.27,"h":7.37,"l":7.2,"c":7.36,"v":1266400},{"d":"2011-01-06","o":7.38,"h":7.64,"l":7.38,"c":7.59,"v":1461300},{"d":"2011-01-07","o":7.6,"h":7.7,"l":7.43,"c":7.63,"v":1328300},{"d":"2011-01-10","o":7.59,"h":7.77,"l":7.49,"c":7.72,"v":1364600},{"d":"2011-01-11","o":7.78,"h":7.8,"l":7.72,"c":7.78,"v":985400},{"d":"2011-01-12","o":7.8,"h":7.93,"l":7.76,"c":7.91,"v":1147900},{"d":"2011-01-13","o":7.92,"h":7.97,"l":7.83,"c":7.91,"v":789000},{"d":"2011-01-14","o":7.94,"h":8.03,"l":7.82,"c":8,"v":1515200},{"d":"2011-01-18","o":7.98,"h":8.13,"l":7.92,"c":8.02,"v":1805400},{"d":"2011-01-19","o":7.99,"h":8.05,"l":7.67,"c":7.74,"v":2078200},{"d":"2011-01-20","o":7.67,"h":7.8,"l":7.55,"c":7.78,"v":1594700},{"d":"2011-01-21","o":7.84,"h":7.89,"l":7.58,"c":7.58,"v":1192500},{"d":"2011-01-24","o":7.61,"h":7.85,"l":7.54,"c":7.81,"v":1018300},{"d":"2011-01-25","o":7.78,"h":7.84,"l":7.69,"c":7.8,"v":1362600},{"d":"2011-01-26","o":7.8,"h":8.08,"l":7.8,"c":8.04,"v":1532400},{"d":"2011-01-27","o":8.07,"h":8.38,"l":8.03,"c":8.22,"v":2896500},{"d":"2011-01-28","o":8.21,"h":8.25,"l":7.78,"c":8,"v":2123600},{"d":"2011-01-31","o":8.08,"h":8.34,"l":8.02,"c":8.14,"v":2324900},{"d":"2011-02-01","o":8.28,"h":8.45,"l":8.21,"c":8.24,"v":3156900},{"d":"2011-02-02","o":8.2,"h":8.36,"l":8.07,"c":8.2,"v":2291900},{"d":"2011-02-03","o":8.15,"h":8.23,"l":8,"c":8.06,"v":1838800},{"d":"2011-02-04","o":8.03,"h":8.22,"l":8.01,"c":8.16,"v":1749300},{"d":"2011-02-07","o":8.2,"h":8.49,"l":8.17,"c":8.34,"v":1498500},{"d":"2011-02-08","o":8.4,"h":8.42,"l":8.27,"c":8.37,"v":1150800},{"d":"2011-02-09","o":8.36,"h":8.37,"l":8.14,"c":8.19,"v":1706000},{"d":"2011-02-10","o":7.4,"h":7.53,"l":7.11,"c":7.27,"v":8675600},{"d":"2011-02-11","o":7.24,"h":7.5,"l":7.19,"c":7.5,"v":3245800},{"d":"2011-02-14","o":7.52,"h":7.77,"l":7.52,"c":7.71,"v":2281300},{"d":"2011-02-15","o":7.65,"h":7.76,"l":7.6,"c":7.73,"v":2006700},{"d":"2011-02-16","o":7.79,"h":7.8,"l":7.69,"c":7.73,"v":1321600},{"d":"2011-02-17","o":7.7,"h":7.81,"l":7.6,"c":7.65,"v":2110600},{"d":"2011-02-18","o":7.72,"h":7.74,"l":7.6,"c":7.68,"v":1363300},{"d":"2011-02-22","o":7.55,"h":7.57,"l":7.23,"c":7.24,"v":1997400},{"d":"2011-02-23","o":7.27,"h":7.38,"l":7.08,"c":7.21,"v":2894100},{"d":"2011-02-24","o":7.19,"h":7.43,"l":7.11,"c":7.29,"v":1668700},{"d":"2011-02-25","o":7.34,"h":7.51,"l":7.34,"c":7.49,"v":1789800},{"d":"2011-02-28","o":7.52,"h":7.53,"l":7.19,"c":7.37,"v":1293200},{"d":"2011-03-01","o":7.36,"h":7.43,"l":7.18,"c":7.18,"v":1277400},{"d":"2011-03-02","o":7.2,"h":7.4,"l":7.17,"c":7.34,"v":1420500},{"d":"2011-03-03","o":7.42,"h":7.59,"l":7.39,"c":7.58,"v":1657300},{"d":"2011-03-04","o":7.56,"h":7.58,"l":7.35,"c":7.42,"v":1113100},{"d":"2011-03-07","o":7.43,"h":7.47,"l":7.03,"c":7.24,"v":1546400},{"d":"2011-03-08","o":7.23,"h":7.36,"l":7.09,"c":7.24,"v":1035600},{"d":"2011-03-09","o":7.25,"h":7.26,"l":6.96,"c":6.97,"v":1861600},{"d":"2011-03-10","o":6.87,"h":6.9,"l":6.7,"c":6.72,"v":2552600},{"d":"2011-03-11","o":6.71,"h":6.85,"l":6.65,"c":6.76,"v":1434100},{"d":"2011-03-14","o":6.66,"h":6.83,"l":6.65,"c":6.75,"v":1544800},{"d":"2011-03-15","o":6.56,"h":6.7,"l":6.44,"c":6.62,"v":1479500},{"d":"2011-03-16","o":6.57,"h":6.64,"l":6.3,"c":6.39,"v":2551100},{"d":"2011-03-17","o":6.54,"h":6.68,"l":6.48,"c":6.49,"v":2457400},{"d":"2011-03-18","o":6.56,"h":6.62,"l":6.33,"c":6.56,"v":2264100},{"d":"2011-03-21","o":6.68,"h":6.86,"l":6.68,"c":6.86,"v":1358800},{"d":"2011-03-22","o":6.86,"h":6.94,"l":6.8,"c":6.92,"v":1553600},{"d":"2011-03-23","o":6.88,"h":6.93,"l":6.75,"c":6.91,"v":1454900},{"d":"2011-03-24","o":6.96,"h":7.09,"l":6.88,"c":7.03,"v":1758400},{"d":"2011-03-25","o":7.09,"h":7.09,"l":6.9,"c":6.91,"v":1707000},{"d":"2011-03-28","o":6.96,"h":7.03,"l":6.8,"c":6.82,"v":1085200},{"d":"2011-03-29","o":6.79,"h":6.99,"l":6.79,"c":6.92,"v":1562800},{"d":"2011-03-30","o":6.95,"h":6.96,"l":6.76,"c":6.8,"v":2184600},{"d":"2011-03-31","o":6.82,"h":6.89,"l":6.61,"c":6.74,"v":2041300},{"d":"2011-04-01","o":6.82,"h":6.89,"l":6.74,"c":6.76,"v":1667700},{"d":"2011-04-04","o":6.81,"h":6.83,"l":6.58,"c":6.62,"v":1259500},{"d":"2011-04-05","o":6.67,"h":6.97,"l":6.67,"c":6.81,"v":1765200},{"d":"2011-04-06","o":6.9,"h":6.93,"l":6.78,"c":6.88,"v":1295900},{"d":"2011-04-07","o":6.9,"h":6.93,"l":6.72,"c":6.76,"v":1556000},{"d":"2011-04-08","o":6.84,"h":6.88,"l":6.69,"c":6.71,"v":1293000},{"d":"2011-04-11","o":6.74,"h":6.8,"l":6.54,"c":6.62,"v":1283100},{"d":"2011-04-12","o":6.53,"h":6.58,"l":6.35,"c":6.42,"v":2138600},{"d":"2011-04-13","o":6.5,"h":6.51,"l":6.27,"c":6.36,"v":1800500},{"d":"2011-04-14","o":6.28,"h":6.41,"l":6.21,"c":6.4,"v":1403900},{"d":"2011-04-15","o":6.22,"h":6.46,"l":6.22,"c":6.45,"v":1147700},{"d":"2011-04-18","o":6.36,"h":6.37,"l":6.21,"c":6.26,"v":1488700},{"d":"2011-04-19","o":6.28,"h":6.34,"l":6.18,"c":6.32,"v":1032500},{"d":"2011-04-20","o":6.47,"h":6.62,"l":6.43,"c":6.61,"v":1341700},{"d":"2011-04-21","o":6.72,"h":6.72,"l":6.46,"c":6.51,"v":1228200},{"d":"2011-04-25","o":6.5,"h":6.59,"l":6.47,"c":6.49,"v":700200},{"d":"2011-04-26","o":6.53,"h":6.73,"l":6.48,"c":6.73,"v":1300000},{"d":"2011-04-27","o":6.7,"h":6.79,"l":6.63,"c":6.73,"v":1131100},{"d":"2011-04-28","o":6.68,"h":6.75,"l":6.56,"c":6.74,"v":1604600},{"d":"2011-04-29","o":6.62,"h":6.88,"l":6.55,"c":6.7,"v":3334100},{"d":"2011-05-02","o":6.74,"h":6.76,"l":6.6,"c":6.61,"v":2595400},{"d":"2011-05-03","o":6.62,"h":6.63,"l":6.35,"c":6.46,"v":2706900},{"d":"2011-05-04","o":6.48,"h":6.58,"l":6.33,"c":6.49,"v":1410500},{"d":"2011-05-05","o":6.43,"h":6.76,"l":6.41,"c":6.5,"v":1600000},{"d":"2011-05-06","o":6.63,"h":6.85,"l":6.57,"c":6.62,"v":1656800},{"d":"2011-05-09","o":6.59,"h":6.77,"l":6.55,"c":6.75,"v":1085200},{"d":"2011-05-10","o":6.76,"h":6.88,"l":6.71,"c":6.8,"v":1400400},{"d":"2011-05-11","o":6.78,"h":6.89,"l":6.7,"c":6.83,"v":1800000},{"d":"2011-05-12","o":6.79,"h":7,"l":6.74,"c":6.91,"v":2300000},{"d":"2011-05-13","o":6.9,"h":6.94,"l":6.78,"c":6.79,"v":1357400},{"d":"2011-05-16","o":6.78,"h":6.83,"l":6.72,"c":6.74,"v":2578900},{"d":"2011-05-17","o":6.68,"h":6.7,"l":6.52,"c":6.63,"v":1899300},{"d":"2011-05-18","o":6.67,"h":6.83,"l":6.6,"c":6.7,"v":1996600},{"d":"2011-05-19","o":6.82,"h":6.82,"l":6.61,"c":6.63,"v":1657600},{"d":"2011-05-20","o":6.59,"h":6.67,"l":6.42,"c":6.47,"v":1979600},{"d":"2011-05-23","o":6.35,"h":6.39,"l":6.28,"c":6.29,"v":1200000},{"d":"2011-05-24","o":6.32,"h":6.4,"l":6.28,"c":6.3,"v":1870200},{"d":"2011-05-25","o":6.3,"h":6.36,"l":6.27,"c":6.32,"v":1226200},{"d":"2011-05-26","o":6.29,"h":6.32,"l":6.2,"c":6.28,"v":1496100},{"d":"2011-05-27","o":6.3,"h":6.4,"l":6.3,"c":6.36,"v":1225900},{"d":"2011-05-31","o":6.43,"h":6.48,"l":6.33,"c":6.39,"v":2210900},{"d":"2011-06-01","o":6.39,"h":6.43,"l":6.15,"c":6.16,"v":1498000},{"d":"2011-06-02","o":6.16,"h":6.26,"l":6.15,"c":6.17,"v":1455500},{"d":"2011-06-03","o":6.01,"h":6.13,"l":6,"c":6.05,"v":1721600},{"d":"2011-06-06","o":6.01,"h":6.11,"l":5.98,"c":5.99,"v":1932300},{"d":"2011-06-07","o":6.07,"h":6.1,"l":5.95,"c":5.97,"v":1134600},{"d":"2011-06-08","o":5.92,"h":5.97,"l":5.82,"c":5.85,"v":1287700},{"d":"2011-06-09","o":5.87,"h":6,"l":5.81,"c":5.95,"v":1149900},{"d":"2011-06-10","o":5.89,"h":5.94,"l":5.76,"c":5.85,"v":1285500},{"d":"2011-06-13","o":5.86,"h":5.9,"l":5.75,"c":5.82,"v":1078100},{"d":"2011-06-14","o":5.9,"h":6.05,"l":5.9,"c":6.03,"v":1200300},{"d":"2011-06-15","o":5.93,"h":5.98,"l":5.81,"c":5.82,"v":1155500},{"d":"2011-06-16","o":5.81,"h":5.86,"l":5.69,"c":5.73,"v":890800},{"d":"2011-06-17","o":5.81,"h":5.81,"l":5.65,"c":5.69,"v":1317200},{"d":"2011-06-20","o":5.65,"h":5.72,"l":5.64,"c":5.72,"v":912500},{"d":"2011-06-21","o":5.76,"h":5.94,"l":5.71,"c":5.9,"v":925000},{"d":"2011-06-22","o":5.85,"h":5.92,"l":5.76,"c":5.83,"v":750700},{"d":"2011-06-23","o":5.74,"h":6.07,"l":5.7,"c":6.02,"v":1501200},{"d":"2011-06-24","o":6.03,"h":6.06,"l":5.89,"c":5.97,"v":5433900},{"d":"2011-06-27","o":5.95,"h":6,"l":5.88,"c":5.98,"v":669100},{"d":"2011-06-28","o":5.99,"h":6.1,"l":5.91,"c":6.09,"v":1809800},{"d":"2011-06-29","o":6.14,"h":6.18,"l":6.02,"c":6.1,"v":1815300},{"d":"2011-06-30","o":6.13,"h":6.25,"l":6.09,"c":6.17,"v":3601400},{"d":"2011-07-01","o":6.15,"h":6.27,"l":6.07,"c":6.22,"v":2893900},{"d":"2011-07-05","o":6.23,"h":6.24,"l":6.04,"c":6.09,"v":1088900},{"d":"2011-07-06","o":6.06,"h":6.06,"l":5.89,"c":5.91,"v":1217900},{"d":"2011-07-07","o":6,"h":6.59,"l":5.94,"c":6.53,"v":3253500},{"d":"2011-07-08","o":6.33,"h":6.42,"l":6.26,"c":6.31,"v":1718000},{"d":"2011-07-11","o":6.22,"h":6.31,"l":6.06,"c":6.08,"v":1299900},{"d":"2011-07-12","o":6.03,"h":6.04,"l":5.76,"c":5.78,"v":2462500},{"d":"2011-07-13","o":5.8,"h":5.83,"l":5.66,"c":5.69,"v":2058000},{"d":"2011-07-14","o":5.73,"h":5.8,"l":5.52,"c":5.55,"v":2147700},{"d":"2011-07-15","o":5.6,"h":5.63,"l":5.5,"c":5.6,"v":2047700},{"d":"2011-07-18","o":5.55,"h":5.57,"l":5.25,"c":5.36,"v":1807500},{"d":"2011-07-19","o":5.44,"h":5.57,"l":5.16,"c":5.51,"v":1857000},{"d":"2011-07-20","o":5.53,"h":5.62,"l":5.36,"c":5.43,"v":2344700},{"d":"2011-07-21","o":5.43,"h":5.68,"l":5.4,"c":5.67,"v":1735800},{"d":"2011-07-22","o":5.66,"h":5.92,"l":5.66,"c":5.87,"v":1701800},{"d":"2011-07-25","o":5.86,"h":5.86,"l":5.7,"c":5.75,"v":1814300},{"d":"2011-07-26","o":5.74,"h":5.84,"l":5.73,"c":5.77,"v":2146900},{"d":"2011-07-27","o":5.68,"h":5.74,"l":5.45,"c":5.48,"v":2961200},{"d":"2011-07-28","o":5.46,"h":5.46,"l":5.31,"c":5.32,"v":3777300},{"d":"2011-07-29","o":5.31,"h":5.5,"l":5.3,"c":5.34,"v":4880100},{"d":"2011-08-01","o":5.45,"h":5.5,"l":5.18,"c":5.3,"v":4073400},{"d":"2011-08-02","o":5.28,"h":5.32,"l":5.15,"c":5.15,"v":3092600},{"d":"2011-08-03","o":5.19,"h":5.24,"l":5.05,"c":5.14,"v":3525500},{"d":"2011-08-04","o":5.07,"h":5.07,"l":4.7,"c":4.7,"v":5740600},{"d":"2011-08-05","o":4.79,"h":4.94,"l":4.53,"c":4.65,"v":6167200},{"d":"2011-08-08","o":4.44,"h":4.5,"l":4.15,"c":4.28,"v":4163300},{"d":"2011-08-09","o":4.37,"h":4.54,"l":4.16,"c":4.47,"v":3533100},{"d":"2011-08-10","o":4.34,"h":4.45,"l":4.22,"c":4.26,"v":2897500},{"d":"2011-08-11","o":4.3,"h":4.4,"l":4.23,"c":4.27,"v":4450400},{"d":"2011-08-12","o":4.32,"h":4.4,"l":4.18,"c":4.18,"v":2393000},{"d":"2011-08-15","o":4.24,"h":4.31,"l":4.22,"c":4.3,"v":2107500},{"d":"2011-08-16","o":4.27,"h":4.3,"l":4.16,"c":4.21,"v":1867500},{"d":"2011-08-17","o":4.23,"h":4.27,"l":4.1,"c":4.17,"v":1354300},{"d":"2011-08-18","o":4.14,"h":4.15,"l":3.9,"c":3.94,"v":2681200},{"d":"2011-08-19","o":3.84,"h":4.03,"l":3.83,"c":3.96,"v":2931800},{"d":"2011-08-22","o":4.02,"h":4.05,"l":3.86,"c":3.88,"v":2452500},{"d":"2011-08-23","o":3.91,"h":4.08,"l":3.9,"c":4.03,"v":7068200},{"d":"2011-08-24","o":4.04,"h":4.09,"l":3.97,"c":4.04,"v":1139200},{"d":"2011-08-25","o":4.05,"h":4.08,"l":3.92,"c":3.93,"v":1416600},{"d":"2011-08-26","o":3.9,"h":4.01,"l":3.81,"c":3.98,"v":1585100},{"d":"2011-08-29","o":4.02,"h":4.2,"l":4.02,"c":4.2,"v":1759300},{"d":"2011-08-30","o":4.19,"h":4.33,"l":4.12,"c":4.28,"v":2348600},{"d":"2011-08-31","o":4.38,"h":4.49,"l":4.25,"c":4.35,"v":3766300},{"d":"2011-09-01","o":4.37,"h":4.42,"l":4.23,"c":4.23,"v":2444500},{"d":"2011-09-02","o":4.16,"h":4.23,"l":4.12,"c":4.16,"v":3137000},{"d":"2011-09-06","o":4.01,"h":4.11,"l":3.99,"c":4.09,"v":3331100},{"d":"2011-09-07","o":4.18,"h":4.44,"l":4.17,"c":4.38,"v":3641200},{"d":"2011-09-08","o":4.36,"h":4.53,"l":4.29,"c":4.32,"v":2746000},{"d":"2011-09-09","o":4.28,"h":4.38,"l":4.27,"c":4.3,"v":2481500},{"d":"2011-09-12","o":4.25,"h":4.5,"l":4.25,"c":4.49,"v":3127600},{"d":"2011-09-13","o":4.52,"h":4.7,"l":4.51,"c":4.66,"v":2436400},{"d":"2011-09-14","o":4.7,"h":4.83,"l":4.64,"c":4.75,"v":1907800},{"d":"2011-09-15","o":4.84,"h":4.86,"l":4.7,"c":4.71,"v":1744500},{"d":"2011-09-16","o":4.72,"h":4.8,"l":4.7,"c":4.72,"v":2647200},{"d":"2011-09-19","o":4.64,"h":4.74,"l":4.57,"c":4.7,"v":3025300},{"d":"2011-09-20","o":4.71,"h":4.79,"l":4.67,"c":4.7,"v":1740700},{"d":"2011-09-21","o":4.71,"h":4.78,"l":4.62,"c":4.63,"v":1882600},{"d":"2011-09-22","o":4.48,"h":4.73,"l":4.48,"c":4.57,"v":3550100},{"d":"2011-09-23","o":4.57,"h":4.89,"l":4.47,"c":4.82,"v":6117700},{"d":"2011-09-26","o":4.84,"h":4.87,"l":4.68,"c":4.84,"v":2154300},{"d":"2011-09-27","o":4.91,"h":5.15,"l":4.9,"c":5.02,"v":1891800},{"d":"2011-09-28","o":5.03,"h":5.09,"l":4.63,"c":4.63,"v":4246300},{"d":"2011-09-29","o":4.76,"h":4.81,"l":4.53,"c":4.69,"v":2597900},{"d":"2011-09-30","o":4.59,"h":4.67,"l":4.34,"c":4.36,"v":2740000},{"d":"2011-10-03","o":4.37,"h":4.48,"l":4.26,"c":4.27,"v":4574600},{"d":"2011-10-04","o":4.22,"h":4.54,"l":4.22,"c":4.53,"v":3175600},{"d":"2011-10-05","o":4.51,"h":4.65,"l":4.41,"c":4.57,"v":2813400},{"d":"2011-10-06","o":4.54,"h":4.79,"l":4.52,"c":4.77,"v":1875400},{"d":"2011-10-07","o":4.79,"h":4.8,"l":4.51,"c":4.6,"v":2612800},{"d":"2011-10-10","o":4.7,"h":4.77,"l":4.66,"c":4.75,"v":2696900},{"d":"2011-10-11","o":4.73,"h":4.87,"l":4.7,"c":4.82,"v":1174000},{"d":"2011-10-12","o":4.88,"h":4.95,"l":4.8,"c":4.83,"v":1301500},{"d":"2011-10-13","o":4.79,"h":4.89,"l":4.72,"c":4.85,"v":2211700},{"d":"2011-10-14","o":4.91,"h":5,"l":4.82,"c":4.86,"v":1881100},{"d":"2011-10-17","o":4.81,"h":4.82,"l":4.71,"c":4.73,"v":986100},{"d":"2011-10-18","o":4.77,"h":4.86,"l":4.7,"c":4.8,"v":1378800},{"d":"2011-10-19","o":4.8,"h":4.85,"l":4.74,"c":4.77,"v":1963800},{"d":"2011-10-20","o":4.75,"h":4.82,"l":4.6,"c":4.72,"v":2198100},{"d":"2011-10-21","o":4.84,"h":4.84,"l":4.66,"c":4.71,"v":3573400},{"d":"2011-10-24","o":4.74,"h":5.05,"l":4.74,"c":4.89,"v":2377400},{"d":"2011-10-25","o":4.82,"h":4.91,"l":4.78,"c":4.78,"v":1920100},{"d":"2011-10-26","o":4.88,"h":4.94,"l":4.63,"c":4.88,"v":3182600},{"d":"2011-10-27","o":5.08,"h":5.17,"l":4.97,"c":5.06,"v":3433100},{"d":"2011-10-28","o":4.67,"h":4.81,"l":4.57,"c":4.77,"v":4239400},{"d":"2011-10-31","o":4.7,"h":4.9,"l":4.66,"c":4.84,"v":2781300},{"d":"2011-11-01","o":4.66,"h":4.81,"l":4.63,"c":4.7,"v":1484100},{"d":"2011-11-02","o":4.79,"h":4.85,"l":4.69,"c":4.78,"v":2216800},{"d":"2011-11-03","o":4.85,"h":4.98,"l":4.75,"c":4.97,"v":1367700},{"d":"2011-11-04","o":4.89,"h":5.12,"l":4.88,"c":5.07,"v":1434100},{"d":"2011-11-07","o":5.06,"h":5.11,"l":4.88,"c":4.95,"v":1424900},{"d":"2011-11-08","o":5,"h":5.09,"l":4.9,"c":4.98,"v":2392800},{"d":"2011-11-09","o":4.84,"h":4.93,"l":4.68,"c":4.69,"v":3405200},{"d":"2011-11-10","o":4.76,"h":4.88,"l":4.67,"c":4.85,"v":1885100},{"d":"2011-11-11","o":4.91,"h":5.03,"l":4.9,"c":5.01,"v":1027500},{"d":"2011-11-14","o":4.96,"h":5,"l":4.76,"c":4.78,"v":901500},{"d":"2011-11-15","o":4.75,"h":4.87,"l":4.7,"c":4.83,"v":1088500},{"d":"2011-11-16","o":4.75,"h":4.93,"l":4.72,"c":4.75,"v":1142200},{"d":"2011-11-17","o":4.75,"h":4.82,"l":4.55,"c":4.62,"v":1873300},{"d":"2011-11-18","o":4.64,"h":4.71,"l":4.59,"c":4.63,"v":1334500},{"d":"2011-11-21","o":4.52,"h":4.59,"l":4.45,"c":4.49,"v":1401700},{"d":"2011-11-22","o":4.51,"h":4.58,"l":4.39,"c":4.39,"v":1345100},{"d":"2011-11-23","o":4.35,"h":4.39,"l":4.19,"c":4.19,"v":1820900},{"d":"2011-11-25","o":4.18,"h":4.32,"l":4.15,"c":4.15,"v":613400},{"d":"2011-11-28","o":4.29,"h":4.36,"l":4.21,"c":4.33,"v":1312800},{"d":"2011-11-29","o":4.29,"h":4.35,"l":4.06,"c":4.1,"v":2413500},{"d":"2011-11-30","o":4.13,"h":4.46,"l":4.11,"c":4.44,"v":2525100},{"d":"2011-12-01","o":4.41,"h":4.57,"l":4.39,"c":4.47,"v":1770900},{"d":"2011-12-02","o":4.53,"h":4.65,"l":4.53,"c":4.59,"v":1732800},{"d":"2011-12-05","o":4.68,"h":4.74,"l":4.53,"c":4.59,"v":1780700},{"d":"2011-12-06","o":4.58,"h":4.72,"l":4.58,"c":4.67,"v":1776400},{"d":"2011-12-07","o":4.61,"h":4.77,"l":4.6,"c":4.74,"v":1118900},{"d":"2011-12-08","o":4.66,"h":4.74,"l":4.55,"c":4.55,"v":1276500},{"d":"2011-12-09","o":4.57,"h":4.63,"l":4.51,"c":4.59,"v":2148300},{"d":"2011-12-12","o":4.52,"h":4.61,"l":4.25,"c":4.26,"v":2336200},{"d":"2011-12-13","o":4.3,"h":4.41,"l":4.16,"c":4.16,"v":2237800},{"d":"2011-12-14","o":4.15,"h":4.24,"l":4.09,"c":4.09,"v":1921800},{"d":"2011-12-15","o":4.16,"h":4.2,"l":4.07,"c":4.14,"v":1255200},{"d":"2011-12-16","o":4.18,"h":4.24,"l":4.08,"c":4.15,"v":2333800},{"d":"2011-12-19","o":4.18,"h":4.22,"l":4.08,"c":4.08,"v":1027400},{"d":"2011-12-20","o":4.17,"h":4.34,"l":4.15,"c":4.33,"v":2353900},{"d":"2011-12-21","o":4.29,"h":4.33,"l":4.23,"c":4.25,"v":890200},{"d":"2011-12-22","o":4.28,"h":4.5,"l":4.23,"c":4.46,"v":1073900},{"d":"2011-12-23","o":4.5,"h":4.58,"l":4.44,"c":4.52,"v":493500},{"d":"2011-12-27","o":4.5,"h":4.55,"l":4.45,"c":4.5,"v":372300},{"d":"2011-12-28","o":4.51,"h":4.52,"l":4.4,"c":4.4,"v":561000},{"d":"2011-12-29","o":4.41,"h":4.47,"l":4.32,"c":4.36,"v":1250200},{"d":"2011-12-30","o":4.36,"h":4.42,"l":4.32,"c":4.36,"v":781800},{"d":"2012-01-03","o":4.46,"h":4.67,"l":4.46,"c":4.62,"v":1425600},{"d":"2012-01-04","o":4.6,"h":4.66,"l":4.55,"c":4.57,"v":638900},{"d":"2012-01-05","o":4.55,"h":4.62,"l":4.53,"c":4.61,"v":904200},{"d":"2012-01-06","o":4.61,"h":4.72,"l":4.55,"c":4.64,"v":956900},{"d":"2012-01-09","o":4.66,"h":4.84,"l":4.66,"c":4.81,"v":1248500},{"d":"2012-01-10","o":4.9,"h":4.93,"l":4.83,"c":4.9,"v":677800},{"d":"2012-01-11","o":4.87,"h":4.92,"l":4.8,"c":4.84,"v":1295100},{"d":"2012-01-12","o":4.88,"h":4.95,"l":4.8,"c":4.9,"v":546900},{"d":"2012-01-13","o":4.85,"h":4.94,"l":4.81,"c":4.87,"v":723100},{"d":"2012-01-17","o":4.86,"h":5,"l":4.86,"c":4.98,"v":869200},{"d":"2012-01-18","o":4.98,"h":5.17,"l":4.95,"c":5.16,"v":4183300},{"d":"2012-01-19","o":5.15,"h":5.32,"l":5.15,"c":5.2,"v":1259800},{"d":"2012-01-20","o":5.17,"h":5.39,"l":5.15,"c":5.39,"v":955600},{"d":"2012-01-23","o":5.38,"h":5.56,"l":5.33,"c":5.47,"v":1147600},{"d":"2012-01-24","o":5.46,"h":5.66,"l":5.4,"c":5.66,"v":1608400},{"d":"2012-01-25","o":5.63,"h":5.65,"l":5.51,"c":5.61,"v":1797100},{"d":"2012-01-26","o":5.61,"h":5.73,"l":5.57,"c":5.64,"v":2038200},{"d":"2012-01-27","o":5.56,"h":5.77,"l":5.56,"c":5.73,"v":1046600},{"d":"2012-01-30","o":5.67,"h":5.78,"l":5.59,"c":5.74,"v":1062800},{"d":"2012-01-31","o":5.8,"h":5.8,"l":5.66,"c":5.73,"v":955000},{"d":"2012-02-01","o":5.75,"h":5.96,"l":5.74,"c":5.96,"v":1807600},{"d":"2012-02-02","o":5.95,"h":6.04,"l":5.88,"c":5.99,"v":1840400},{"d":"2012-02-03","o":6,"h":6.15,"l":6,"c":6.07,"v":1606400},{"d":"2012-02-06","o":6.03,"h":6.06,"l":5.9,"c":5.98,"v":1394700},{"d":"2012-02-07","o":5.99,"h":6.08,"l":5.89,"c":5.99,"v":2543300},{"d":"2012-02-08","o":6.01,"h":6.2,"l":5.98,"c":6.16,"v":1808400},{"d":"2012-02-09","o":6.2,"h":6.27,"l":6.11,"c":6.21,"v":2381700},{"d":"2012-02-10","o":5.94,"h":6.45,"l":5.85,"c":6.26,"v":2562500},{"d":"2012-02-13","o":6.29,"h":6.34,"l":6.16,"c":6.3,"v":2046500},{"d":"2012-02-14","o":6.28,"h":6.52,"l":6.28,"c":6.5,"v":2121600},{"d":"2012-02-15","o":6.52,"h":6.66,"l":6.39,"c":6.44,"v":2657100},{"d":"2012-02-16","o":6.47,"h":6.78,"l":6.45,"c":6.71,"v":3425400},{"d":"2012-02-17","o":6.76,"h":6.77,"l":6.54,"c":6.54,"v":1711900},{"d":"2012-02-21","o":6.53,"h":6.69,"l":6.41,"c":6.44,"v":1718100},{"d":"2012-02-22","o":6.46,"h":6.58,"l":6.22,"c":6.23,"v":2352700},{"d":"2012-02-23","o":6.23,"h":6.44,"l":6.13,"c":6.43,"v":2102000},{"d":"2012-02-24","o":6.43,"h":6.47,"l":6.27,"c":6.31,"v":887700},{"d":"2012-02-27","o":6.28,"h":6.69,"l":6.1,"c":6.58,"v":2481400},{"d":"2012-02-28","o":6.61,"h":6.74,"l":6.55,"c":6.64,"v":1339400},{"d":"2012-02-29","o":6.66,"h":6.73,"l":6.35,"c":6.39,"v":2097600},{"d":"2012-03-01","o":6.45,"h":6.56,"l":6.35,"c":6.36,"v":1352800},{"d":"2012-03-02","o":6.37,"h":6.44,"l":6.19,"c":6.25,"v":1565400},{"d":"2012-03-05","o":6.21,"h":6.23,"l":6.05,"c":6.11,"v":1141800},{"d":"2012-03-06","o":6.01,"h":6.13,"l":6,"c":6.07,"v":1185000},{"d":"2012-03-07","o":6.08,"h":6.22,"l":6.08,"c":6.18,"v":859800},{"d":"2012-03-08","o":6.22,"h":6.32,"l":6.15,"c":6.29,"v":590900},{"d":"2012-03-09","o":6.24,"h":6.44,"l":6.24,"c":6.37,"v":622300},{"d":"2012-03-12","o":6.35,"h":6.39,"l":6.26,"c":6.3,"v":513900},{"d":"2012-03-13","o":6.36,"h":6.4,"l":6.21,"c":6.33,"v":1253100},{"d":"2012-03-14","o":6.34,"h":6.42,"l":6.25,"c":6.26,"v":888500},{"d":"2012-03-15","o":6.28,"h":6.4,"l":6.15,"c":6.33,"v":1243200},{"d":"2012-03-16","o":6.35,"h":6.39,"l":6.28,"c":6.36,"v":1022400},{"d":"2012-03-19","o":6.36,"h":6.59,"l":6.34,"c":6.41,"v":1259800},{"d":"2012-03-20","o":6.36,"h":6.51,"l":6.34,"c":6.39,"v":945700},{"d":"2012-03-21","o":6.42,"h":6.5,"l":6.34,"c":6.39,"v":623900},{"d":"2012-03-22","o":6.3,"h":6.35,"l":6.19,"c":6.26,"v":640100},{"d":"2012-03-23","o":6.24,"h":6.27,"l":6.13,"c":6.24,"v":1097600},{"d":"2012-03-26","o":6.34,"h":6.5,"l":6.27,"c":6.39,"v":1390800},{"d":"2012-03-27","o":6.39,"h":6.45,"l":6.31,"c":6.4,"v":1100100},{"d":"2012-03-28","o":6.4,"h":6.45,"l":6.24,"c":6.31,"v":1228200},{"d":"2012-03-29","o":6.25,"h":6.31,"l":6.09,"c":6.2,"v":1332700},{"d":"2012-03-30","o":6.2,"h":6.29,"l":6.08,"c":6.15,"v":1342600},{"d":"2012-04-02","o":6.11,"h":6.25,"l":6.03,"c":6.16,"v":1234200},{"d":"2012-04-03","o":6.16,"h":6.2,"l":5.98,"c":6,"v":1061300},{"d":"2012-04-04","o":5.91,"h":5.96,"l":5.85,"c":5.88,"v":1108100},{"d":"2012-04-05","o":5.84,"h":5.94,"l":5.81,"c":5.92,"v":530700},{"d":"2012-04-09","o":5.79,"h":5.82,"l":5.72,"c":5.75,"v":843300},{"d":"2012-04-10","o":5.74,"h":5.81,"l":5.58,"c":5.61,"v":692700},{"d":"2012-04-11","o":5.68,"h":5.73,"l":5.62,"c":5.72,"v":1341800},{"d":"2012-04-12","o":5.7,"h":5.92,"l":5.7,"c":5.91,"v":791500},{"d":"2012-04-13","o":5.86,"h":5.87,"l":5.68,"c":5.69,"v":1123500},{"d":"2012-04-16","o":5.69,"h":5.72,"l":5.61,"c":5.64,"v":702700},{"d":"2012-04-17","o":5.69,"h":5.83,"l":5.68,"c":5.69,"v":1218500},{"d":"2012-04-18","o":5.68,"h":5.79,"l":5.65,"c":5.74,"v":915900},{"d":"2012-04-19","o":5.73,"h":5.9,"l":5.65,"c":5.69,"v":1009200},{"d":"2012-04-20","o":5.76,"h":5.82,"l":5.68,"c":5.72,"v":1187300},{"d":"2012-04-23","o":5.62,"h":5.68,"l":5.58,"c":5.66,"v":930900},{"d":"2012-04-24","o":5.67,"h":5.73,"l":5.61,"c":5.67,"v":1044300},{"d":"2012-04-25","o":5.74,"h":5.83,"l":5.69,"c":5.72,"v":1051300},{"d":"2012-04-26","o":5.73,"h":5.91,"l":5.73,"c":5.91,"v":1656900},{"d":"2012-04-27","o":5.73,"h":5.89,"l":5.48,"c":5.53,"v":3543000},{"d":"2012-04-30","o":5.5,"h":5.53,"l":5.15,"c":5.17,"v":2164200},{"d":"2012-05-01","o":5.16,"h":5.31,"l":5.05,"c":5.13,"v":2490800},{"d":"2012-05-02","o":5.08,"h":5.23,"l":5.05,"c":5.16,"v":1349500},{"d":"2012-05-03","o":5.11,"h":5.24,"l":4.87,"c":4.9,"v":2302700},{"d":"2012-05-04","o":4.87,"h":4.87,"l":4.63,"c":4.63,"v":3619100},{"d":"2012-05-07","o":4.61,"h":4.66,"l":4.54,"c":4.58,"v":3031000},{"d":"2012-05-08","o":4.53,"h":4.65,"l":4.5,"c":4.58,"v":2683800},{"d":"2012-05-09","o":4.54,"h":4.7,"l":4.51,"c":4.64,"v":2262600},{"d":"2012-05-10","o":4.69,"h":4.77,"l":4.66,"c":4.73,"v":1700000},{"d":"2012-05-11","o":4.68,"h":4.81,"l":4.66,"c":4.74,"v":4407200},{"d":"2012-05-14","o":4.67,"h":4.77,"l":4.6,"c":4.62,"v":661000},{"d":"2012-05-15","o":4.61,"h":4.67,"l":4.54,"c":4.59,"v":1506600},{"d":"2012-05-16","o":4.64,"h":4.64,"l":4.48,"c":4.49,"v":908400},{"d":"2012-05-17","o":4.5,"h":4.52,"l":4.37,"c":4.4,"v":709300},{"d":"2012-05-18","o":4.41,"h":4.41,"l":4.29,"c":4.33,"v":1130900},{"d":"2012-05-21","o":4.33,"h":4.44,"l":4.31,"c":4.42,"v":998300},{"d":"2012-05-22","o":4.41,"h":4.52,"l":4.4,"c":4.44,"v":1461500},{"d":"2012-05-23","o":4.4,"h":4.56,"l":4.37,"c":4.53,"v":834000},{"d":"2012-05-24","o":4.52,"h":4.62,"l":4.49,"c":4.58,"v":1001900},{"d":"2012-05-25","o":4.56,"h":4.69,"l":4.53,"c":4.65,"v":1112100},{"d":"2012-05-29","o":4.7,"h":4.75,"l":4.65,"c":4.72,"v":1162000},{"d":"2012-05-30","o":4.66,"h":4.7,"l":4.63,"c":4.68,"v":853100},{"d":"2012-05-31","o":4.67,"h":4.75,"l":4.62,"c":4.73,"v":1613200},{"d":"2012-06-01","o":4.61,"h":4.68,"l":4.6,"c":4.64,"v":1200600},{"d":"2012-06-04","o":4.66,"h":4.66,"l":4.5,"c":4.56,"v":1296800},{"d":"2012-06-05","o":4.52,"h":4.6,"l":4.47,"c":4.47,"v":871900},{"d":"2012-06-06","o":4.52,"h":4.66,"l":4.52,"c":4.63,"v":1121200},{"d":"2012-06-07","o":4.7,"h":4.84,"l":4.59,"c":4.6,"v":1433400},{"d":"2012-06-08","o":4.55,"h":4.76,"l":4.5,"c":4.71,"v":996700},{"d":"2012-06-11","o":4.75,"h":4.76,"l":4.43,"c":4.43,"v":1104200},{"d":"2012-06-12","o":4.46,"h":4.61,"l":4.46,"c":4.5,"v":1359200},{"d":"2012-06-13","o":4.49,"h":4.59,"l":4.43,"c":4.46,"v":1343300},{"d":"2012-06-14","o":4.47,"h":4.59,"l":4.45,"c":4.49,"v":1197000},{"d":"2012-06-15","o":4.48,"h":4.59,"l":4.46,"c":4.58,"v":1270500},{"d":"2012-06-18","o":4.54,"h":4.74,"l":4.51,"c":4.71,"v":1155500},{"d":"2012-06-19","o":4.72,"h":4.88,"l":4.71,"c":4.85,"v":1075800},{"d":"2012-06-20","o":4.87,"h":4.95,"l":4.77,"c":4.9,"v":905200},{"d":"2012-06-21","o":4.89,"h":4.95,"l":4.73,"c":4.73,"v":1011000},{"d":"2012-06-22","o":4.74,"h":4.91,"l":4.74,"c":4.89,"v":2092700},{"d":"2012-06-25","o":4.8,"h":4.82,"l":4.7,"c":4.71,"v":867400},{"d":"2012-06-26","o":4.71,"h":4.78,"l":4.68,"c":4.69,"v":654100},{"d":"2012-06-27","o":4.69,"h":4.84,"l":4.67,"c":4.82,"v":1042300},{"d":"2012-06-28","o":4.76,"h":4.88,"l":4.72,"c":4.8,"v":995600},{"d":"2012-06-29","o":4.91,"h":4.92,"l":4.87,"c":4.88,"v":1253100},{"d":"2012-07-02","o":4.9,"h":4.94,"l":4.69,"c":4.79,"v":2752300},{"d":"2012-07-03","o":4.78,"h":4.87,"l":4.75,"c":4.78,"v":1219100},{"d":"2012-07-05","o":4.78,"h":5.08,"l":4.77,"c":5.04,"v":1221100},{"d":"2012-07-06","o":5.09,"h":5.12,"l":5,"c":5.02,"v":903700},{"d":"2012-07-09","o":4.98,"h":4.98,"l":4.77,"c":4.88,"v":919000},{"d":"2012-07-10","o":4.89,"h":4.94,"l":4.77,"c":4.79,"v":911800},{"d":"2012-07-11","o":4.77,"h":4.86,"l":4.71,"c":4.73,"v":900100},{"d":"2012-07-12","o":4.67,"h":4.67,"l":4.49,"c":4.53,"v":1282500},{"d":"2012-07-13","o":4.55,"h":4.74,"l":4.53,"c":4.72,"v":1030100},{"d":"2012-07-16","o":4.69,"h":4.75,"l":4.64,"c":4.67,"v":603900},{"d":"2012-07-17","o":4.69,"h":4.79,"l":4.63,"c":4.72,"v":701500},{"d":"2012-07-18","o":4.74,"h":4.94,"l":4.7,"c":4.87,"v":865400},{"d":"2012-07-19","o":4.92,"h":5,"l":4.86,"c":4.94,"v":746600},{"d":"2012-07-20","o":4.91,"h":4.98,"l":4.86,"c":4.91,"v":587000},{"d":"2012-07-23","o":4.79,"h":4.86,"l":4.68,"c":4.81,"v":785400},{"d":"2012-07-24","o":4.81,"h":4.87,"l":4.65,"c":4.69,"v":779000},{"d":"2012-07-25","o":4.71,"h":4.82,"l":4.69,"c":4.75,"v":666000},{"d":"2012-07-26","o":4.83,"h":4.98,"l":4.78,"c":4.91,"v":798300},{"d":"2012-07-27","o":4.92,"h":5.21,"l":4.82,"c":5.18,"v":1055800},{"d":"2012-07-30","o":5.21,"h":5.36,"l":5.07,"c":5.13,"v":1110100},{"d":"2012-07-31","o":5.13,"h":5.43,"l":5.13,"c":5.33,"v":1360800},{"d":"2012-08-01","o":5.35,"h":5.35,"l":5.12,"c":5.13,"v":1297100},{"d":"2012-08-02","o":5.07,"h":5.27,"l":5.03,"c":5.18,"v":908200},{"d":"2012-08-03","o":5.26,"h":5.38,"l":5.2,"c":5.28,"v":822300},{"d":"2012-08-06","o":5.29,"h":5.39,"l":5.21,"c":5.27,"v":1147600},{"d":"2012-08-07","o":5.33,"h":5.54,"l":5.33,"c":5.42,"v":1066500},{"d":"2012-08-08","o":5.39,"h":5.42,"l":5.32,"c":5.39,"v":1316000},{"d":"2012-08-09","o":5.39,"h":5.58,"l":5.37,"c":5.53,"v":1033900},{"d":"2012-08-10","o":5.5,"h":5.53,"l":5.43,"c":5.52,"v":920800},{"d":"2012-08-13","o":5.49,"h":5.53,"l":5.4,"c":5.44,"v":2542300},{"d":"2012-08-14","o":5.49,"h":5.49,"l":5.32,"c":5.35,"v":674400},{"d":"2012-08-15","o":5.31,"h":5.39,"l":5.27,"c":5.35,"v":438900},{"d":"2012-08-16","o":5.33,"h":5.38,"l":5.28,"c":5.34,"v":1006300},{"d":"2012-08-17","o":5.3,"h":5.35,"l":5.25,"c":5.35,"v":463700},{"d":"2012-08-20","o":5.27,"h":5.29,"l":5.15,"c":5.16,"v":738200},{"d":"2012-08-21","o":5.17,"h":5.23,"l":5.09,"c":5.14,"v":767100},{"d":"2012-08-22","o":5.11,"h":5.15,"l":4.87,"c":4.87,"v":1402900},{"d":"2012-08-23","o":4.85,"h":4.92,"l":4.76,"c":4.8,"v":918600},{"d":"2012-08-24","o":4.76,"h":4.76,"l":4.63,"c":4.71,"v":1073400},{"d":"2012-08-27","o":4.7,"h":4.72,"l":4.55,"c":4.62,"v":675100},{"d":"2012-08-28","o":4.61,"h":4.71,"l":4.57,"c":4.69,"v":1159100},{"d":"2012-08-29","o":4.7,"h":4.75,"l":4.66,"c":4.68,"v":936300},{"d":"2012-08-30","o":4.64,"h":4.66,"l":4.6,"c":4.61,"v":661400},{"d":"2012-08-31","o":4.65,"h":4.72,"l":4.56,"c":4.69,"v":1813100},{"d":"2012-09-04","o":4.67,"h":4.68,"l":4.54,"c":4.56,"v":709000},{"d":"2012-09-05","o":4.59,"h":4.63,"l":4.49,"c":4.5,"v":548800},{"d":"2012-09-06","o":4.54,"h":4.56,"l":4.48,"c":4.55,"v":1840300},{"d":"2012-09-07","o":4.56,"h":4.7,"l":4.52,"c":4.65,"v":1369200},{"d":"2012-09-10","o":4.65,"h":4.71,"l":4.61,"c":4.62,"v":516600},{"d":"2012-09-11","o":4.62,"h":4.67,"l":4.58,"c":4.65,"v":613700},{"d":"2012-09-12","o":4.65,"h":4.72,"l":4.63,"c":4.68,"v":677900},{"d":"2012-09-13","o":4.66,"h":4.77,"l":4.56,"c":4.72,"v":801900},{"d":"2012-09-14","o":4.73,"h":4.84,"l":4.7,"c":4.84,"v":541400},{"d":"2012-09-17","o":4.81,"h":4.85,"l":4.76,"c":4.84,"v":349800},{"d":"2012-09-18","o":4.6,"h":4.88,"l":4.6,"c":4.84,"v":609500},{"d":"2012-09-19","o":4.83,"h":4.87,"l":4.72,"c":4.73,"v":543000},{"d":"2012-09-20","o":4.69,"h":4.73,"l":4.57,"c":4.6,"v":492800},{"d":"2012-09-21","o":4.67,"h":4.67,"l":4.54,"c":4.54,"v":756500},{"d":"2012-09-24","o":4.52,"h":4.63,"l":4.5,"c":4.52,"v":460600},{"d":"2012-09-25","o":4.55,"h":4.6,"l":4.45,"c":4.48,"v":846500},{"d":"2012-09-26","o":4.47,"h":4.47,"l":4.37,"c":4.46,"v":665800},{"d":"2012-09-27","o":4.47,"h":4.51,"l":4.36,"c":4.46,"v":496100},{"d":"2012-09-28","o":4.42,"h":4.48,"l":4.37,"c":4.42,"v":643500},{"d":"2012-10-01","o":4.41,"h":4.48,"l":4.37,"c":4.42,"v":933900},{"d":"2012-10-02","o":4.43,"h":4.6,"l":4.43,"c":4.54,"v":696100},{"d":"2012-10-03","o":4.54,"h":4.6,"l":4.49,"c":4.5,"v":294800},{"d":"2012-10-04","o":4.5,"h":4.53,"l":4.43,"c":4.48,"v":326100},{"d":"2012-10-05","o":4.5,"h":4.58,"l":4.43,"c":4.44,"v":233000},{"d":"2012-10-08","o":4.4,"h":4.44,"l":4.37,"c":4.42,"v":294700},{"d":"2012-10-09","o":4.41,"h":4.45,"l":4.32,"c":4.36,"v":449900},{"d":"2012-10-10","o":4.35,"h":4.45,"l":4.24,"c":4.28,"v":605500},{"d":"2012-10-11","o":4.31,"h":4.34,"l":4.26,"c":4.27,"v":343700},{"d":"2012-10-12","o":4.28,"h":4.28,"l":4.2,"c":4.21,"v":238900},{"d":"2012-10-15","o":4.22,"h":4.25,"l":4.15,"c":4.24,"v":311900},{"d":"2012-10-16","o":4.27,"h":4.44,"l":4.27,"c":4.44,"v":386300},{"d":"2012-10-17","o":4.44,"h":4.5,"l":4.37,"c":4.39,"v":349900},{"d":"2012-10-18","o":4.42,"h":4.45,"l":4.33,"c":4.39,"v":385700},{"d":"2012-10-19","o":4.35,"h":4.35,"l":4.2,"c":4.26,"v":717800},{"d":"2012-10-22","o":4.26,"h":4.3,"l":4.14,"c":4.23,"v":784900},{"d":"2012-10-23","o":4.2,"h":4.26,"l":4.15,"c":4.24,"v":608000},{"d":"2012-10-24","o":4.26,"h":4.28,"l":4.21,"c":4.26,"v":310700},{"d":"2012-10-25","o":4.29,"h":4.33,"l":4.14,"c":4.15,"v":404300},{"d":"2012-10-26","o":4.13,"h":4.28,"l":3.98,"c":4.05,"v":2164800},{"d":"2012-10-31","o":4.1,"h":4.32,"l":4.09,"c":4.32,"v":677000},{"d":"2012-11-01","o":4.32,"h":4.49,"l":4.27,"c":4.43,"v":824200},{"d":"2012-11-02","o":4.42,"h":4.45,"l":4.32,"c":4.34,"v":394000},{"d":"2012-11-05","o":4.32,"h":4.39,"l":4.25,"c":4.33,"v":512000},{"d":"2012-11-06","o":4.36,"h":4.45,"l":4.33,"c":4.42,"v":413000},{"d":"2012-11-07","o":4.36,"h":4.36,"l":4.18,"c":4.2,"v":472900},{"d":"2012-11-08","o":4.19,"h":4.22,"l":4.11,"c":4.11,"v":475700},{"d":"2012-11-09","o":4.1,"h":4.27,"l":4.1,"c":4.13,"v":332400},{"d":"2012-11-12","o":4.16,"h":4.16,"l":4.05,"c":4.12,"v":299500},{"d":"2012-11-13","o":4.1,"h":4.12,"l":4.05,"c":4.06,"v":242000},{"d":"2012-11-14","o":4.06,"h":4.08,"l":3.96,"c":3.98,"v":477500},{"d":"2012-11-15","o":3.96,"h":4.05,"l":3.88,"c":3.91,"v":601400},{"d":"2012-11-16","o":3.88,"h":3.88,"l":3.65,"c":3.81,"v":1278200},{"d":"2012-11-19","o":3.84,"h":3.96,"l":3.79,"c":3.83,"v":902800},{"d":"2012-11-20","o":3.87,"h":3.91,"l":3.78,"c":3.9,"v":947600},{"d":"2012-11-21","o":3.9,"h":4.03,"l":3.9,"c":4.02,"v":392700},{"d":"2012-11-23","o":4.05,"h":4.15,"l":4.02,"c":4.11,"v":201800},{"d":"2012-11-26","o":4.11,"h":4.21,"l":4.09,"c":4.12,"v":378900},{"d":"2012-11-27","o":4.09,"h":4.24,"l":4.07,"c":4.09,"v":562800},{"d":"2012-11-28","o":4.06,"h":4.09,"l":3.95,"c":4.04,"v":673100},{"d":"2012-11-29","o":4.08,"h":4.16,"l":4.05,"c":4.13,"v":525200},{"d":"2012-11-30","o":4.15,"h":4.25,"l":4.12,"c":4.23,"v":1142300},{"d":"2012-12-03","o":4.28,"h":4.35,"l":4.22,"c":4.32,"v":463500},{"d":"2012-12-04","o":4.32,"h":4.4,"l":4.3,"c":4.32,"v":607300},{"d":"2012-12-05","o":4.37,"h":4.39,"l":4.25,"c":4.36,"v":300200},{"d":"2012-12-06","o":4.29,"h":4.39,"l":4.28,"c":4.36,"v":437700},{"d":"2012-12-07","o":4.37,"h":4.37,"l":4.22,"c":4.29,"v":505300},{"d":"2012-12-10","o":4.3,"h":4.35,"l":4.26,"c":4.32,"v":300800},{"d":"2012-12-11","o":4.34,"h":4.37,"l":4.24,"c":4.25,"v":746800},{"d":"2012-12-12","o":4.28,"h":4.32,"l":4.24,"c":4.25,"v":343400},{"d":"2012-12-13","o":4.24,"h":4.27,"l":4.16,"c":4.2,"v":332300},{"d":"2012-12-14","o":4.19,"h":4.25,"l":4.15,"c":4.17,"v":250600},{"d":"2012-12-17","o":4.19,"h":4.26,"l":4.08,"c":4.11,"v":516900},{"d":"2012-12-18","o":4.11,"h":4.3,"l":4.11,"c":4.3,"v":370600},{"d":"2012-12-19","o":4.29,"h":4.39,"l":4.29,"c":4.38,"v":1096100},{"d":"2012-12-20","o":4.38,"h":4.42,"l":4.35,"c":4.37,"v":547900},{"d":"2012-12-21","o":4.35,"h":4.35,"l":4.15,"c":4.28,"v":1047400},{"d":"2012-12-24","o":4.27,"h":4.41,"l":4.16,"c":4.19,"v":163900},{"d":"2012-12-26","o":4.19,"h":4.26,"l":4.12,"c":4.13,"v":580900},{"d":"2012-12-27","o":4.14,"h":4.19,"l":4,"c":4.13,"v":524700},{"d":"2012-12-28","o":4.09,"h":4.15,"l":4.06,"c":4.1,"v":281800},{"d":"2012-12-31","o":4.08,"h":4.25,"l":4.07,"c":4.24,"v":438900},{"d":"2013-01-02","o":4.35,"h":4.47,"l":4.33,"c":4.44,"v":687500},{"d":"2013-01-03","o":4.44,"h":4.47,"l":4.37,"c":4.44,"v":1082800},{"d":"2013-01-04","o":4.47,"h":4.77,"l":4.42,"c":4.7,"v":1143900},{"d":"2013-01-07","o":4.66,"h":4.78,"l":4.6,"c":4.7,"v":896500},{"d":"2013-01-08","o":4.71,"h":4.8,"l":4.54,"c":4.56,"v":844400},{"d":"2013-01-09","o":4.6,"h":4.67,"l":4.54,"c":4.58,"v":358500},{"d":"2013-01-10","o":4.59,"h":4.7,"l":4.58,"c":4.66,"v":437100},{"d":"2013-01-11","o":4.7,"h":4.72,"l":4.56,"c":4.69,"v":409500},{"d":"2013-01-14","o":4.66,"h":4.7,"l":4.58,"c":4.67,"v":760500},{"d":"2013-01-15","o":4.62,"h":4.67,"l":4.59,"c":4.65,"v":587500},{"d":"2013-01-16","o":4.63,"h":4.69,"l":4.62,"c":4.65,"v":416800},{"d":"2013-01-17","o":4.66,"h":4.7,"l":4.64,"c":4.7,"v":340800},{"d":"2013-01-18","o":4.68,"h":4.8,"l":4.59,"c":4.6,"v":962800},{"d":"2013-01-22","o":4.61,"h":4.63,"l":4.49,"c":4.57,"v":657700},{"d":"2013-01-23","o":4.53,"h":4.67,"l":4.51,"c":4.65,"v":684900},{"d":"2013-01-24","o":4.64,"h":4.79,"l":4.62,"c":4.77,"v":1023700},{"d":"2013-01-25","o":4.79,"h":4.95,"l":4.75,"c":4.78,"v":868800},{"d":"2013-01-28","o":4.78,"h":4.88,"l":4.72,"c":4.75,"v":510800},{"d":"2013-01-29","o":4.73,"h":4.76,"l":4.66,"c":4.69,"v":406100},{"d":"2013-01-30","o":4.67,"h":4.75,"l":4.54,"c":4.56,"v":629400},{"d":"2013-01-31","o":4.57,"h":4.64,"l":4.49,"c":4.63,"v":656700},{"d":"2013-02-01","o":4.63,"h":4.86,"l":4.63,"c":4.84,"v":629700},{"d":"2013-02-04","o":4.8,"h":4.85,"l":4.64,"c":4.65,"v":530800},{"d":"2013-02-05","o":4.7,"h":4.77,"l":4.66,"c":4.73,"v":361800},{"d":"2013-02-06","o":4.7,"h":4.72,"l":4.65,"c":4.68,"v":269400},{"d":"2013-02-07","o":4.7,"h":4.72,"l":4.62,"c":4.67,"v":249900},{"d":"2013-02-08","o":4.64,"h":4.75,"l":4.51,"c":4.67,"v":406700},{"d":"2013-02-11","o":4.65,"h":4.68,"l":4.61,"c":4.67,"v":426800},{"d":"2013-02-12","o":4.69,"h":4.85,"l":4.68,"c":4.83,"v":351600},{"d":"2013-02-13","o":4.83,"h":5.01,"l":4.8,"c":4.99,"v":994700},{"d":"2013-02-14","o":4.95,"h":5.04,"l":4.65,"c":4.95,"v":1505300},{"d":"2013-02-15","o":4.99,"h":5.01,"l":4.85,"c":4.86,"v":518800},{"d":"2013-02-19","o":4.87,"h":4.91,"l":4.77,"c":4.8,"v":426900},{"d":"2013-02-20","o":4.79,"h":4.84,"l":4.6,"c":4.62,"v":509000},{"d":"2013-02-21","o":4.59,"h":4.59,"l":4.25,"c":4.39,"v":1203100},{"d":"2013-02-22","o":4.43,"h":4.46,"l":4.28,"c":4.39,"v":388800},{"d":"2013-02-25","o":4.42,"h":4.42,"l":4.15,"c":4.17,"v":2025100},{"d":"2013-02-26","o":4.2,"h":4.32,"l":4.13,"c":4.19,"v":1614100},{"d":"2013-02-27","o":4.19,"h":4.22,"l":4.1,"c":4.1,"v":3046200},{"d":"2013-02-28","o":4.11,"h":4.15,"l":4.03,"c":4.06,"v":1187400},{"d":"2013-03-01","o":4.04,"h":4.08,"l":3.95,"c":4.06,"v":1357900},{"d":"2013-03-04","o":4.06,"h":4.07,"l":3.94,"c":3.99,"v":1852000},{"d":"2013-03-05","o":4,"h":4.13,"l":4,"c":4.1,"v":1508900},{"d":"2013-03-06","o":4.12,"h":4.2,"l":4.11,"c":4.15,"v":1271800},{"d":"2013-03-07","o":4.16,"h":4.21,"l":4.14,"c":4.2,"v":1340800},{"d":"2013-03-08","o":4.25,"h":4.29,"l":4.18,"c":4.21,"v":603900},{"d":"2013-03-11","o":4.2,"h":4.25,"l":4.16,"c":4.22,"v":421300},{"d":"2013-03-12","o":4.2,"h":4.23,"l":4.15,"c":4.16,"v":622400},{"d":"2013-03-13","o":4.16,"h":4.2,"l":4.12,"c":4.16,"v":434700},{"d":"2013-03-14","o":4.18,"h":4.24,"l":4.18,"c":4.22,"v":686300},{"d":"2013-03-15","o":4.2,"h":4.23,"l":4.13,"c":4.17,"v":944700},{"d":"2013-03-18","o":4.09,"h":4.11,"l":4.04,"c":4.06,"v":632900},{"d":"2013-03-19","o":4.06,"h":4.06,"l":3.99,"c":4.02,"v":774400},{"d":"2013-03-20","o":4.04,"h":4.14,"l":4.02,"c":4.13,"v":1085100},{"d":"2013-03-21","o":4.08,"h":4.18,"l":4.08,"c":4.14,"v":747000},{"d":"2013-03-22","o":4.15,"h":4.15,"l":4.05,"c":4.11,"v":804200},{"d":"2013-03-25","o":4.1,"h":4.14,"l":4.05,"c":4.06,"v":350800},{"d":"2013-03-26","o":4.07,"h":4.1,"l":4.04,"c":4.06,"v":334800},{"d":"2013-03-27","o":4.02,"h":4.02,"l":3.97,"c":4,"v":452200},{"d":"2013-03-28","o":4.02,"h":4.02,"l":3.91,"c":4,"v":1038900},{"d":"2013-04-01","o":4.01,"h":4.02,"l":3.87,"c":3.9,"v":1180000},{"d":"2013-04-02","o":3.91,"h":3.95,"l":3.84,"c":3.88,"v":820200},{"d":"2013-04-03","o":3.88,"h":3.92,"l":3.8,"c":3.8,"v":566400},{"d":"2013-04-04","o":3.8,"h":3.82,"l":3.68,"c":3.8,"v":1278400},{"d":"2013-04-05","o":3.69,"h":3.84,"l":3.69,"c":3.82,"v":584000},{"d":"2013-04-08","o":3.82,"h":3.89,"l":3.74,"c":3.89,"v":757400},{"d":"2013-04-09","o":3.89,"h":3.94,"l":3.77,"c":3.78,"v":865000},{"d":"2013-04-10","o":3.75,"h":3.92,"l":3.75,"c":3.91,"v":777200},{"d":"2013-04-11","o":3.9,"h":3.99,"l":3.89,"c":3.93,"v":630500},{"d":"2013-04-12","o":3.92,"h":3.94,"l":3.88,"c":3.9,"v":1300200},{"d":"2013-04-15","o":3.88,"h":3.93,"l":3.69,"c":3.75,"v":1313200},{"d":"2013-04-16","o":3.8,"h":3.82,"l":3.73,"c":3.77,"v":676200},{"d":"2013-04-17","o":3.73,"h":3.79,"l":3.59,"c":3.63,"v":1221100},{"d":"2013-04-18","o":3.62,"h":3.68,"l":3.55,"c":3.6,"v":1210800},{"d":"2013-04-19","o":3.59,"h":3.69,"l":3.55,"c":3.67,"v":758000},{"d":"2013-04-22","o":3.66,"h":3.7,"l":3.57,"c":3.66,"v":489000},{"d":"2013-04-23","o":3.71,"h":3.78,"l":3.69,"c":3.74,"v":1136700},{"d":"2013-04-24","o":3.75,"h":3.8,"l":3.75,"c":3.78,"v":530900},{"d":"2013-04-25","o":3.8,"h":3.93,"l":3.8,"c":3.86,"v":1683300},{"d":"2013-04-26","o":4.25,"h":4.36,"l":4.09,"c":4.22,"v":3451400},{"d":"2013-04-29","o":4.29,"h":4.33,"l":4.22,"c":4.23,"v":1371700},{"d":"2013-04-30","o":4.25,"h":4.25,"l":4.17,"c":4.24,"v":908700},{"d":"2013-05-01","o":4.23,"h":4.26,"l":4.11,"c":4.17,"v":1189100},{"d":"2013-05-02","o":4.18,"h":4.27,"l":4.12,"c":4.25,"v":1070500},{"d":"2013-05-03","o":4.3,"h":4.53,"l":4.15,"c":4.41,"v":2417600},{"d":"2013-05-06","o":4.45,"h":4.48,"l":4.38,"c":4.45,"v":600200},{"d":"2013-05-07","o":4.45,"h":4.45,"l":4.31,"c":4.41,"v":1206300},{"d":"2013-05-08","o":4.38,"h":4.52,"l":4.35,"c":4.5,"v":1076000},{"d":"2013-05-09","o":4.47,"h":4.57,"l":4.47,"c":4.53,"v":910700},{"d":"2013-05-10","o":4.55,"h":4.65,"l":4.55,"c":4.59,"v":820100},{"d":"2013-05-13","o":4.58,"h":4.6,"l":4.52,"c":4.53,"v":442300},{"d":"2013-05-14","o":4.52,"h":4.61,"l":4.52,"c":4.58,"v":654300},{"d":"2013-05-15","o":4.54,"h":4.56,"l":4.42,"c":4.52,"v":1448500},{"d":"2013-05-16","o":4.48,"h":4.54,"l":4.46,"c":4.47,"v":729100},{"d":"2013-05-17","o":4.5,"h":4.52,"l":4.47,"c":4.5,"v":721900},{"d":"2013-05-20","o":4.49,"h":4.6,"l":4.48,"c":4.58,"v":731600},{"d":"2013-05-21","o":4.59,"h":4.65,"l":4.54,"c":4.63,"v":655500},{"d":"2013-05-22","o":4.63,"h":4.65,"l":4.59,"c":4.6,"v":1069400},{"d":"2013-05-23","o":4.52,"h":4.59,"l":4.51,"c":4.58,"v":593400},{"d":"2013-05-24","o":4.52,"h":4.61,"l":4.51,"c":4.6,"v":496700},{"d":"2013-05-28","o":4.66,"h":4.72,"l":4.57,"c":4.63,"v":1017200},{"d":"2013-05-29","o":4.58,"h":4.66,"l":4.54,"c":4.55,"v":431900},{"d":"2013-05-30","o":4.56,"h":4.65,"l":4.54,"c":4.61,"v":521600},{"d":"2013-05-31","o":4.56,"h":4.63,"l":4.45,"c":4.54,"v":724700},{"d":"2013-06-03","o":4.55,"h":4.6,"l":4.47,"c":4.58,"v":718600},{"d":"2013-06-04","o":4.6,"h":4.65,"l":4.44,"c":4.48,"v":1077200},{"d":"2013-06-05","o":4.48,"h":4.49,"l":4.34,"c":4.34,"v":588600},{"d":"2013-06-06","o":4.35,"h":4.41,"l":4.25,"c":4.37,"v":490900},{"d":"2013-06-07","o":4.42,"h":4.45,"l":4.31,"c":4.42,"v":541900},{"d":"2013-06-10","o":4.45,"h":4.45,"l":4.35,"c":4.44,"v":539500},{"d":"2013-06-11","o":4.37,"h":4.41,"l":4.33,"c":4.38,"v":571400},{"d":"2013-06-12","o":4.42,"h":4.51,"l":4.35,"c":4.36,"v":543500},{"d":"2013-06-13","o":4.38,"h":4.45,"l":4.29,"c":4.44,"v":593900},{"d":"2013-06-14","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":481800},{"d":"2013-06-17","o":4.42,"h":4.48,"l":4.29,"c":4.33,"v":631300},{"d":"2013-06-18","o":4.35,"h":4.42,"l":4.33,"c":4.41,"v":973400},{"d":"2013-06-19","o":4.4,"h":4.47,"l":4.3,"c":4.3,"v":1005500},{"d":"2013-06-20","o":4.25,"h":4.25,"l":4.04,"c":4.15,"v":1692600},{"d":"2013-06-21","o":4.14,"h":4.22,"l":4.05,"c":4.06,"v":987700},{"d":"2013-06-24","o":4.03,"h":4.08,"l":3.91,"c":4.03,"v":1078000},{"d":"2013-06-25","o":4.07,"h":4.19,"l":3.99,"c":4.14,"v":857200},{"d":"2013-06-26","o":4.21,"h":4.26,"l":4.1,"c":4.11,"v":693000},{"d":"2013-06-27","o":4.16,"h":4.29,"l":4.1,"c":4.18,"v":1014500},{"d":"2013-06-28","o":4.17,"h":4.24,"l":4.11,"c":4.21,"v":2670400},{"d":"2013-07-01","o":4.25,"h":4.32,"l":4.24,"c":4.29,"v":780100},{"d":"2013-07-02","o":4.28,"h":4.34,"l":4.28,"c":4.33,"v":798200},{"d":"2013-07-03","o":4.29,"h":4.33,"l":4.29,"c":4.29,"v":143700},{"d":"2013-07-05","o":4.35,"h":4.35,"l":4.24,"c":4.28,"v":392500},{"d":"2013-07-08","o":4.33,"h":4.33,"l":4.26,"c":4.27,"v":492200},{"d":"2013-07-09","o":4.29,"h":4.45,"l":4.28,"c":4.43,"v":621500},{"d":"2013-07-10","o":4.42,"h":4.5,"l":4.4,"c":4.42,"v":444200},{"d":"2013-07-11","o":4.49,"h":4.53,"l":4.46,"c":4.51,"v":1130400},{"d":"2013-07-12","o":4.51,"h":4.53,"l":4.46,"c":4.51,"v":514700},{"d":"2013-07-15","o":4.5,"h":4.59,"l":4.5,"c":4.55,"v":434200},{"d":"2013-07-16","o":4.55,"h":4.74,"l":4.55,"c":4.61,"v":1013500},{"d":"2013-07-17","o":4.64,"h":4.67,"l":4.58,"c":4.61,"v":554400},{"d":"2013-07-18","o":4.61,"h":4.68,"l":4.42,"c":4.55,"v":1085200},{"d":"2013-07-19","o":4.52,"h":4.56,"l":4.45,"c":4.48,"v":372500},{"d":"2013-07-22","o":4.48,"h":4.5,"l":4.46,"c":4.46,"v":490000},{"d":"2013-07-23","o":4.47,"h":4.57,"l":4.34,"c":4.36,"v":1098300},{"d":"2013-07-24","o":4.39,"h":4.45,"l":4.37,"c":4.42,"v":762900},{"d":"2013-07-25","o":4.42,"h":4.48,"l":4.4,"c":4.44,"v":673000},{"d":"2013-07-26","o":4.41,"h":4.41,"l":4.32,"c":4.34,"v":849200},{"d":"2013-07-29","o":4.44,"h":4.44,"l":4.35,"c":4.41,"v":1174100},{"d":"2013-07-30","o":4.3,"h":4.38,"l":4.15,"c":4.28,"v":1731600},{"d":"2013-07-31","o":4.23,"h":4.27,"l":4.21,"c":4.22,"v":1069300},{"d":"2013-08-01","o":4.27,"h":4.31,"l":4.23,"c":4.26,"v":962500},{"d":"2013-08-02","o":4.24,"h":4.28,"l":4.18,"c":4.22,"v":589900},{"d":"2013-08-05","o":4.19,"h":4.26,"l":4.18,"c":4.22,"v":741200},{"d":"2013-08-06","o":4.2,"h":4.24,"l":4.19,"c":4.21,"v":675300},{"d":"2013-08-07","o":4.2,"h":4.22,"l":4.15,"c":4.2,"v":614300},{"d":"2013-08-08","o":4.24,"h":4.27,"l":4.19,"c":4.2,"v":446400},{"d":"2013-08-09","o":4.18,"h":4.21,"l":4.1,"c":4.12,"v":678500},{"d":"2013-08-12","o":4.1,"h":4.21,"l":4.1,"c":4.19,"v":490800},{"d":"2013-08-13","o":4.2,"h":4.25,"l":4.14,"c":4.24,"v":441700},{"d":"2013-08-14","o":4.23,"h":4.31,"l":4.19,"c":4.25,"v":837500},{"d":"2013-08-15","o":4.19,"h":4.27,"l":4.17,"c":4.22,"v":547500},{"d":"2013-08-16","o":4.2,"h":4.25,"l":4.12,"c":4.12,"v":1682000},{"d":"2013-08-19","o":4.12,"h":4.17,"l":4.02,"c":4.06,"v":596200},{"d":"2013-08-20","o":4.06,"h":4.25,"l":4.03,"c":4.23,"v":804100},{"d":"2013-08-21","o":4.2,"h":4.28,"l":4.13,"c":4.19,"v":968100},{"d":"2013-08-22","o":4.19,"h":4.28,"l":4.19,"c":4.24,"v":263400},{"d":"2013-08-23","o":4.25,"h":4.3,"l":4.19,"c":4.23,"v":545400},{"d":"2013-08-26","o":4.23,"h":4.28,"l":4.19,"c":4.24,"v":496100},{"d":"2013-08-27","o":4.17,"h":4.2,"l":4.06,"c":4.08,"v":792900},{"d":"2013-08-28","o":4.08,"h":4.17,"l":4.04,"c":4.11,"v":852900},{"d":"2013-08-29","o":4.11,"h":4.17,"l":4.11,"c":4.14,"v":561800},{"d":"2013-08-30","o":4.13,"h":4.15,"l":4,"c":4.01,"v":1410900},{"d":"2013-09-03","o":4.08,"h":4.13,"l":4.05,"c":4.1,"v":627700},{"d":"2013-09-04","o":4.09,"h":4.2,"l":4.03,"c":4.19,"v":683600},{"d":"2013-09-05","o":4.2,"h":4.2,"l":4.15,"c":4.19,"v":473100},{"d":"2013-09-06","o":4.22,"h":4.25,"l":4.15,"c":4.2,"v":899500},{"d":"2013-09-09","o":4.22,"h":4.3,"l":4.21,"c":4.28,"v":2223700},{"d":"2013-09-10","o":4.3,"h":4.3,"l":4.28,"c":4.3,"v":775500},{"d":"2013-09-11","o":4.3,"h":4.3,"l":4.2,"c":4.24,"v":984200},{"d":"2013-09-12","o":4.25,"h":4.27,"l":4.23,"c":4.24,"v":673900},{"d":"2013-09-13","o":4.26,"h":4.26,"l":4.2,"c":4.22,"v":601100},{"d":"2013-09-16","o":4.29,"h":4.29,"l":4.21,"c":4.25,"v":624700},{"d":"2013-09-17","o":4.24,"h":4.29,"l":4.22,"c":4.28,"v":788000},{"d":"2013-09-18","o":4.29,"h":4.36,"l":4.27,"c":4.32,"v":1600800},{"d":"2013-09-19","o":4.35,"h":4.37,"l":4.27,"c":4.32,"v":1270500},{"d":"2013-09-20","o":4.3,"h":4.36,"l":4.26,"c":4.29,"v":2766100},{"d":"2013-09-23","o":4.3,"h":4.36,"l":4.27,"c":4.32,"v":817100},{"d":"2013-09-24","o":4.35,"h":4.4,"l":4.32,"c":4.39,"v":754200},{"d":"2013-09-25","o":4.41,"h":4.46,"l":4.38,"c":4.39,"v":1893500},{"d":"2013-09-26","o":4.41,"h":4.45,"l":4.35,"c":4.38,"v":1062400},{"d":"2013-09-27","o":4.34,"h":4.36,"l":4.3,"c":4.33,"v":406900},{"d":"2013-09-30","o":4.28,"h":4.33,"l":4.19,"c":4.28,"v":861200},{"d":"2013-10-01","o":4.28,"h":4.37,"l":4.28,"c":4.35,"v":913300},{"d":"2013-10-02","o":4.32,"h":4.4,"l":4.32,"c":4.39,"v":684200},{"d":"2013-10-03","o":4.4,"h":4.43,"l":4.33,"c":4.42,"v":801700},{"d":"2013-10-04","o":4.41,"h":4.48,"l":4.39,"c":4.45,"v":1509500},{"d":"2013-10-07","o":4.41,"h":4.5,"l":4.4,"c":4.45,"v":1093100},{"d":"2013-10-08","o":4.45,"h":4.49,"l":4.39,"c":4.46,"v":793500},{"d":"2013-10-09","o":4.46,"h":4.48,"l":4.36,"c":4.37,"v":709700},{"d":"2013-10-10","o":4.44,"h":4.48,"l":4.41,"c":4.44,"v":559100},{"d":"2013-10-11","o":4.42,"h":4.49,"l":4.42,"c":4.46,"v":886700},{"d":"2013-10-14","o":4.44,"h":4.59,"l":4.44,"c":4.55,"v":590600},{"d":"2013-10-15","o":4.55,"h":4.58,"l":4.42,"c":4.44,"v":572700},{"d":"2013-10-16","o":4.49,"h":4.62,"l":4.44,"c":4.62,"v":1304700},{"d":"2013-10-17","o":4.6,"h":4.66,"l":4.56,"c":4.64,"v":790400},{"d":"2013-10-18","o":4.67,"h":4.7,"l":4.63,"c":4.68,"v":879900},{"d":"2013-10-21","o":4.7,"h":4.82,"l":4.68,"c":4.79,"v":1414100},{"d":"2013-10-22","o":4.81,"h":4.88,"l":4.79,"c":4.83,"v":949200},{"d":"2013-10-23","o":4.81,"h":4.83,"l":4.73,"c":4.74,"v":1009400},{"d":"2013-10-24","o":4.74,"h":4.75,"l":4.71,"c":4.74,"v":733600},{"d":"2013-10-25","o":4.76,"h":4.79,"l":4.69,"c":4.77,"v":888400},{"d":"2013-10-28","o":4.79,"h":4.85,"l":4.75,"c":4.83,"v":1158000},{"d":"2013-10-29","o":5.1,"h":5.25,"l":5.03,"c":5.16,"v":3335300},{"d":"2013-10-30","o":5.24,"h":5.35,"l":5.15,"c":5.29,"v":2292500},{"d":"2013-10-31","o":5.3,"h":5.38,"l":5.26,"c":5.31,"v":1481800},{"d":"2013-11-01","o":5.32,"h":5.39,"l":5.26,"c":5.32,"v":1055000},{"d":"2013-11-04","o":5.37,"h":5.63,"l":5.3,"c":5.6,"v":2340000},{"d":"2013-11-05","o":5.59,"h":5.73,"l":5.5,"c":5.7,"v":1690600},{"d":"2013-11-06","o":5.74,"h":5.82,"l":5.66,"c":5.78,"v":1281400},{"d":"2013-11-07","o":5.79,"h":5.8,"l":5.58,"c":5.62,"v":1383300},{"d":"2013-11-08","o":5.61,"h":5.75,"l":5.58,"c":5.61,"v":1122700},{"d":"2013-11-11","o":5.55,"h":5.55,"l":5.4,"c":5.46,"v":1201600},{"d":"2013-11-12","o":5.42,"h":5.52,"l":5.4,"c":5.46,"v":1064900},{"d":"2013-11-13","o":5.45,"h":5.51,"l":5.41,"c":5.5,"v":784300},{"d":"2013-11-14","o":5.35,"h":5.5,"l":5.35,"c":5.45,"v":670100},{"d":"2013-11-15","o":5.44,"h":5.49,"l":5.42,"c":5.47,"v":592400},{"d":"2013-11-18","o":5.49,"h":5.63,"l":5.48,"c":5.6,"v":868200},{"d":"2013-11-19","o":5.62,"h":5.73,"l":5.58,"c":5.65,"v":1337400},{"d":"2013-11-20","o":5.67,"h":5.74,"l":5.62,"c":5.67,"v":645000},{"d":"2013-11-21","o":5.7,"h":5.8,"l":5.69,"c":5.76,"v":710600},{"d":"2013-11-22","o":5.76,"h":5.8,"l":5.74,"c":5.77,"v":495400},{"d":"2013-11-25","o":5.76,"h":5.89,"l":5.75,"c":5.86,"v":754400},{"d":"2013-11-26","o":5.88,"h":6,"l":5.85,"c":5.92,"v":1040200},{"d":"2013-11-27","o":5.94,"h":6,"l":5.92,"c":5.98,"v":478200},{"d":"2013-11-29","o":6,"h":6.04,"l":5.98,"c":6,"v":438500},{"d":"2013-12-02","o":6.03,"h":6.05,"l":5.92,"c":5.97,"v":800000},{"d":"2013-12-03","o":5.95,"h":6,"l":5.85,"c":5.86,"v":1074300},{"d":"2013-12-04","o":5.86,"h":5.86,"l":5.78,"c":5.84,"v":751000},{"d":"2013-12-05","o":5.85,"h":5.88,"l":5.8,"c":5.8,"v":587300},{"d":"2013-12-06","o":5.82,"h":5.88,"l":5.81,"c":5.85,"v":831000},{"d":"2013-12-09","o":5.87,"h":5.89,"l":5.75,"c":5.79,"v":641200},{"d":"2013-12-10","o":5.8,"h":5.81,"l":5.65,"c":5.65,"v":914500},{"d":"2013-12-11","o":5.65,"h":5.65,"l":5.44,"c":5.51,"v":1388300},{"d":"2013-12-12","o":5.46,"h":5.51,"l":5.45,"c":5.46,"v":809100},{"d":"2013-12-13","o":5.46,"h":5.55,"l":5.44,"c":5.47,"v":557200},{"d":"2013-12-16","o":5.52,"h":5.67,"l":5.5,"c":5.6,"v":1073200},{"d":"2013-12-17","o":5.66,"h":5.66,"l":5.56,"c":5.58,"v":510200},{"d":"2013-12-18","o":5.58,"h":5.67,"l":5.43,"c":5.56,"v":772400},{"d":"2013-12-19","o":5.91,"h":5.91,"l":5.6,"c":5.63,"v":1141800},{"d":"2013-12-20","o":5.63,"h":5.79,"l":5.61,"c":5.75,"v":2266900},{"d":"2013-12-23","o":5.81,"h":5.9,"l":5.77,"c":5.86,"v":891500},{"d":"2013-12-24","o":5.88,"h":5.89,"l":5.85,"c":5.86,"v":224900},{"d":"2013-12-26","o":5.87,"h":5.88,"l":5.79,"c":5.85,"v":638500},{"d":"2013-12-27","o":5.87,"h":5.87,"l":5.78,"c":5.84,"v":585200},{"d":"2013-12-30","o":5.87,"h":6.11,"l":5.81,"c":6.1,"v":1715600},{"d":"2013-12-31","o":6.12,"h":6.19,"l":6.03,"c":6.13,"v":981900},{"d":"2014-01-02","o":6.13,"h":6.15,"l":6.01,"c":6.13,"v":943700},{"d":"2014-01-03","o":6.12,"h":6.17,"l":6.08,"c":6.12,"v":748800},{"d":"2014-01-06","o":6.12,"h":6.12,"l":5.96,"c":6.03,"v":781900},{"d":"2014-01-07","o":6.07,"h":6.08,"l":5.93,"c":5.98,"v":651000},{"d":"2014-01-08","o":5.96,"h":6.04,"l":5.87,"c":5.91,"v":684900},{"d":"2014-01-09","o":5.92,"h":5.94,"l":5.8,"c":5.89,"v":646900},{"d":"2014-01-10","o":5.92,"h":5.98,"l":5.85,"c":5.94,"v":444100},{"d":"2014-01-13","o":5.95,"h":5.96,"l":5.76,"c":5.81,"v":1079200},{"d":"2014-01-14","o":5.87,"h":5.99,"l":5.84,"c":5.95,"v":529700},{"d":"2014-01-15","o":5.95,"h":6.06,"l":5.93,"c":5.97,"v":717400},{"d":"2014-01-16","o":5.98,"h":6.03,"l":5.92,"c":5.96,"v":445800},{"d":"2014-01-17","o":5.93,"h":5.98,"l":5.87,"c":5.93,"v":375000},{"d":"2014-01-21","o":5.97,"h":5.97,"l":5.78,"c":5.8,"v":1550000},{"d":"2014-01-22","o":5.81,"h":5.83,"l":5.6,"c":5.78,"v":1485400},{"d":"2014-01-23","o":5.75,"h":5.78,"l":5.62,"c":5.66,"v":675700},{"d":"2014-01-24","o":5.61,"h":5.61,"l":5.31,"c":5.36,"v":1255500},{"d":"2014-01-27","o":5.4,"h":5.48,"l":5.34,"c":5.45,"v":1141300},{"d":"2014-01-28","o":5.45,"h":5.54,"l":5.39,"c":5.5,"v":759300},{"d":"2014-01-29","o":5.47,"h":5.55,"l":5.36,"c":5.42,"v":977500},{"d":"2014-01-30","o":5.45,"h":5.51,"l":5.36,"c":5.39,"v":723100},{"d":"2014-01-31","o":5.28,"h":5.4,"l":5.25,"c":5.3,"v":1321000},{"d":"2014-02-03","o":5.26,"h":5.35,"l":5.19,"c":5.24,"v":991000},{"d":"2014-02-04","o":5.28,"h":5.31,"l":5.2,"c":5.22,"v":842200},{"d":"2014-02-05","o":5.2,"h":5.26,"l":5.11,"c":5.13,"v":725800},{"d":"2014-02-06","o":5.14,"h":5.29,"l":5.12,"c":5.22,"v":788600},{"d":"2014-02-07","o":5.25,"h":5.28,"l":5.14,"c":5.19,"v":736700},{"d":"2014-02-10","o":5.22,"h":5.34,"l":5.15,"c":5.32,"v":1113600},{"d":"2014-02-11","o":5.1,"h":5.2,"l":5.02,"c":5.15,"v":2186400},{"d":"2014-02-12","o":5.12,"h":5.19,"l":5.09,"c":5.12,"v":1535200},{"d":"2014-02-13","o":5.11,"h":5.2,"l":5.11,"c":5.18,"v":658100},{"d":"2014-02-14","o":5.19,"h":5.28,"l":5.16,"c":5.27,"v":886500},{"d":"2014-02-18","o":5.27,"h":5.37,"l":5.26,"c":5.3,"v":1435400},{"d":"2014-02-19","o":5.36,"h":5.49,"l":5.34,"c":5.39,"v":1468200},{"d":"2014-02-20","o":5.42,"h":5.56,"l":5.41,"c":5.53,"v":798400},{"d":"2014-02-21","o":5.62,"h":5.74,"l":5.59,"c":5.68,"v":1563200},{"d":"2014-02-24","o":5.7,"h":5.78,"l":5.64,"c":5.7,"v":1308300},{"d":"2014-02-25","o":5.72,"h":5.77,"l":5.58,"c":5.73,"v":1064100},{"d":"2014-02-26","o":5.76,"h":5.89,"l":5.76,"c":5.79,"v":804100},{"d":"2014-02-27","o":5.75,"h":5.9,"l":5.74,"c":5.85,"v":1300600},{"d":"2014-02-28","o":5.88,"h":5.97,"l":5.8,"c":5.92,"v":1400000},{"d":"2014-03-03","o":5.9,"h":5.91,"l":5.81,"c":5.9,"v":861100},{"d":"2014-03-04","o":5.98,"h":6.07,"l":5.97,"c":6.02,"v":1631100},{"d":"2014-03-05","o":6.04,"h":6.08,"l":6,"c":6.04,"v":619500},{"d":"2014-03-06","o":6.09,"h":6.1,"l":6.01,"c":6.08,"v":986100},{"d":"2014-03-07","o":6.1,"h":6.14,"l":6.06,"c":6.09,"v":754900},{"d":"2014-03-10","o":6.14,"h":6.15,"l":6.04,"c":6.1,"v":1082100},{"d":"2014-03-11","o":6.12,"h":6.13,"l":6.01,"c":6.12,"v":1153200},{"d":"2014-03-12","o":6.11,"h":6.13,"l":6.04,"c":6.12,"v":901900},{"d":"2014-03-13","o":6.15,"h":6.17,"l":6.03,"c":6.05,"v":869400},{"d":"2014-03-14","o":6.05,"h":6.17,"l":6.05,"c":6.12,"v":965100},{"d":"2014-03-17","o":6.19,"h":6.26,"l":6.17,"c":6.18,"v":1087700},{"d":"2014-03-18","o":6.21,"h":6.44,"l":6.21,"c":6.43,"v":1255700},{"d":"2014-03-19","o":6.46,"h":6.52,"l":6.4,"c":6.44,"v":1032300},{"d":"2014-03-20","o":6.45,"h":6.51,"l":6.43,"c":6.48,"v":1179000},{"d":"2014-03-21","o":6.56,"h":6.6,"l":6.48,"c":6.49,"v":1526700},{"d":"2014-03-24","o":6.5,"h":6.53,"l":6.34,"c":6.42,"v":1214600},{"d":"2014-03-25","o":6.43,"h":6.59,"l":6.43,"c":6.54,"v":946000},{"d":"2014-03-26","o":6.6,"h":6.61,"l":6.49,"c":6.49,"v":1323500},{"d":"2014-03-27","o":6.5,"h":6.57,"l":6.48,"c":6.52,"v":879300},{"d":"2014-03-28","o":6.57,"h":6.73,"l":6.56,"c":6.64,"v":1403800},{"d":"2014-03-31","o":6.57,"h":6.88,"l":6.57,"c":6.86,"v":1662700},{"d":"2014-04-01","o":6.92,"h":7.15,"l":6.88,"c":7.12,"v":1729800},{"d":"2014-04-02","o":7.15,"h":7.25,"l":7.08,"c":7.18,"v":1313600},{"d":"2014-04-03","o":7.22,"h":7.33,"l":7.1,"c":7.2,"v":2185500},{"d":"2014-04-04","o":7.21,"h":7.36,"l":7.02,"c":7.11,"v":1621800},{"d":"2014-04-07","o":7.06,"h":7.19,"l":7.02,"c":7.12,"v":1673800},{"d":"2014-04-08","o":7.12,"h":7.3,"l":7.12,"c":7.23,"v":1659800},{"d":"2014-04-09","o":7.28,"h":7.35,"l":7.17,"c":7.34,"v":1067900},{"d":"2014-04-10","o":7.37,"h":7.49,"l":7.14,"c":7.16,"v":2503500},{"d":"2014-04-11","o":7.09,"h":7.16,"l":6.84,"c":6.95,"v":1583300},{"d":"2014-04-14","o":6.99,"h":7,"l":6.83,"c":6.91,"v":1469500},{"d":"2014-04-15","o":6.93,"h":7,"l":6.7,"c":6.88,"v":1656500},{"d":"2014-04-16","o":6.96,"h":6.96,"l":6.77,"c":6.94,"v":1278900},{"d":"2014-04-17","o":6.92,"h":7.1,"l":6.92,"c":7.02,"v":968900},{"d":"2014-04-21","o":7.06,"h":7.11,"l":6.95,"c":7.03,"v":781600},{"d":"2014-04-22","o":7.02,"h":7.4,"l":7.02,"c":7.38,"v":1538400},{"d":"2014-04-23","o":7.37,"h":7.45,"l":7.33,"c":7.44,"v":1127400},{"d":"2014-04-24","o":7.49,"h":7.5,"l":7.34,"c":7.48,"v":894000},{"d":"2014-04-25","o":7.47,"h":7.48,"l":7.1,"c":7.16,"v":1303700},{"d":"2014-04-28","o":7.16,"h":7.3,"l":7,"c":7.07,"v":1923400},{"d":"2014-04-29","o":7.56,"h":7.9,"l":7.44,"c":7.8,"v":5788500},{"d":"2014-04-30","o":7.81,"h":7.95,"l":7.7,"c":7.95,"v":2672300},{"d":"2014-05-01","o":7.93,"h":8.21,"l":7.93,"c":8.11,"v":1974400},{"d":"2014-05-02","o":8.11,"h":8.74,"l":8.05,"c":8.48,"v":4266400},{"d":"2014-05-05","o":8.74,"h":8.74,"l":8.4,"c":8.58,"v":2851000},{"d":"2014-05-06","o":8.57,"h":8.81,"l":8.5,"c":8.58,"v":3234100},{"d":"2014-05-07","o":8.56,"h":8.67,"l":8.24,"c":8.64,"v":3051200},{"d":"2014-05-08","o":8.66,"h":8.96,"l":8.55,"c":8.84,"v":2180000},{"d":"2014-05-09","o":8.8,"h":8.93,"l":8.7,"c":8.87,"v":1432900},{"d":"2014-05-12","o":8.86,"h":9.2,"l":8.85,"c":9.18,"v":2310100},{"d":"2014-05-13","o":9.17,"h":9.26,"l":9.13,"c":9.17,"v":1866500},{"d":"2014-05-14","o":9.14,"h":9.3,"l":9.01,"c":9.13,"v":2001200},{"d":"2014-05-15","o":9.11,"h":9.24,"l":8.92,"c":9.22,"v":3254900},{"d":"2014-05-16","o":9.26,"h":9.41,"l":9.09,"c":9.37,"v":2444500},{"d":"2014-05-19","o":9.38,"h":9.5,"l":9.32,"c":9.49,"v":1648700},{"d":"2014-05-20","o":9.45,"h":9.53,"l":9.35,"c":9.35,"v":2053100},{"d":"2014-05-21","o":9.4,"h":9.51,"l":9.25,"c":9.4,"v":1617500},{"d":"2014-05-22","o":9.4,"h":9.46,"l":9.35,"c":9.43,"v":1016800},{"d":"2014-05-23","o":9.46,"h":9.57,"l":9.26,"c":9.53,"v":2024500},{"d":"2014-05-27","o":9.62,"h":9.94,"l":9.6,"c":9.9,"v":2125500},{"d":"2014-05-28","o":9.9,"h":10.06,"l":9.85,"c":9.95,"v":1969600},{"d":"2014-05-29","o":10.03,"h":10.17,"l":9.98,"c":10.12,"v":1498200},{"d":"2014-05-30","o":10.12,"h":10.2,"l":10.01,"c":10.11,"v":2036100},{"d":"2014-06-02","o":10.18,"h":10.32,"l":10.05,"c":10.32,"v":1966900},{"d":"2014-06-03","o":10.3,"h":10.62,"l":10.24,"c":10.61,"v":2409300},{"d":"2014-06-04","o":10.61,"h":10.81,"l":10.53,"c":10.81,"v":2108300},{"d":"2014-06-05","o":10.87,"h":11.07,"l":10.7,"c":11.04,"v":2281100},{"d":"2014-06-06","o":11.07,"h":11.27,"l":10.63,"c":10.75,"v":4643600},{"d":"2014-06-09","o":10.7,"h":11.34,"l":10.63,"c":11.3,"v":4702300},{"d":"2014-06-10","o":11.21,"h":11.43,"l":11.02,"c":11.36,"v":3023000},{"d":"2014-06-11","o":11.3,"h":11.66,"l":11.18,"c":11.62,"v":2836600},{"d":"2014-06-12","o":11.6,"h":11.81,"l":11.5,"c":11.68,"v":3162200},{"d":"2014-06-13","o":11.75,"h":11.85,"l":11.51,"c":11.7,"v":2741900},{"d":"2014-06-16","o":11.65,"h":11.86,"l":11.62,"c":11.86,"v":3097500},{"d":"2014-06-17","o":11.86,"h":12.23,"l":11.85,"c":12.21,"v":2890500},{"d":"2014-06-18","o":12.21,"h":12.27,"l":11.92,"c":12.18,"v":2559800},{"d":"2014-06-19","o":12.16,"h":12.25,"l":11.58,"c":11.66,"v":4271600},{"d":"2014-06-20","o":11.6,"h":11.6,"l":10.71,"c":10.85,"v":9221800},{"d":"2014-06-23","o":10.65,"h":11.2,"l":10.63,"c":11.11,"v":3372300},{"d":"2014-06-24","o":11.11,"h":11.34,"l":10.93,"c":11,"v":2605200},{"d":"2014-06-25","o":10.94,"h":11.17,"l":10.84,"c":11.12,"v":1654000},{"d":"2014-06-26","o":11.18,"h":11.21,"l":10.87,"c":11.01,"v":1400600},{"d":"2014-06-27","o":10.95,"h":11.16,"l":10.85,"c":10.88,"v":4065400},{"d":"2014-06-30","o":10.81,"h":11.23,"l":10.81,"c":11.18,"v":2086900},{"d":"2014-07-01","o":11.19,"h":11.38,"l":10.93,"c":11,"v":2280000},{"d":"2014-07-02","o":11,"h":11.19,"l":11,"c":11.12,"v":1280000},{"d":"2014-07-03","o":11.16,"h":11.34,"l":11.11,"c":11.17,"v":804000},{"d":"2014-07-07","o":11.18,"h":11.35,"l":11.14,"c":11.15,"v":1614600},{"d":"2014-07-08","o":11.13,"h":11.14,"l":10.59,"c":10.9,"v":2740300},{"d":"2014-07-09","o":10.94,"h":11.17,"l":10.92,"c":11.17,"v":2158800},{"d":"2014-07-10","o":10.89,"h":11.29,"l":10.83,"c":11.13,"v":1586100},{"d":"2014-07-11","o":11.13,"h":11.24,"l":11.02,"c":11.11,"v":951000},{"d":"2014-07-14","o":11.26,"h":11.65,"l":11.25,"c":11.44,"v":1975200},{"d":"2014-07-15","o":11.5,"h":11.64,"l":11.14,"c":11.16,"v":1519000},{"d":"2014-07-16","o":11.12,"h":11.15,"l":10.88,"c":10.97,"v":2360600},{"d":"2014-07-17","o":10.87,"h":11.03,"l":10.69,"c":10.75,"v":1488100},{"d":"2014-07-18","o":10.78,"h":10.87,"l":10.62,"c":10.81,"v":1913600},{"d":"2014-07-21","o":10.78,"h":10.89,"l":10.53,"c":10.83,"v":1481800},{"d":"2014-07-22","o":10.88,"h":10.93,"l":10.75,"c":10.8,"v":1151300},{"d":"2014-07-23","o":10.8,"h":10.8,"l":10.29,"c":10.35,"v":1946300},{"d":"2014-07-24","o":10.39,"h":10.46,"l":10.18,"c":10.2,"v":1447200},{"d":"2014-07-25","o":10.13,"h":10.18,"l":9.78,"c":9.79,"v":2558400},{"d":"2014-07-28","o":9.79,"h":9.8,"l":9.6,"c":9.8,"v":3220000},{"d":"2014-07-29","o":10,"h":10.34,"l":9.42,"c":9.43,"v":3596700},{"d":"2014-07-30","o":9.49,"h":9.56,"l":9.37,"c":9.56,"v":1838200},{"d":"2014-07-31","o":9.4,"h":9.47,"l":8.85,"c":8.85,"v":2453200},{"d":"2014-08-01","o":8.8,"h":9.14,"l":8.8,"c":9.07,"v":1699500},{"d":"2014-08-04","o":9.09,"h":9.14,"l":8.94,"c":9.07,"v":1567600},{"d":"2014-08-05","o":8.99,"h":9.15,"l":8.82,"c":8.85,"v":1297300},{"d":"2014-08-06","o":8.83,"h":9.17,"l":8.73,"c":9.1,"v":1515100},{"d":"2014-08-07","o":9.16,"h":9.2,"l":8.68,"c":8.68,"v":1292500},{"d":"2014-08-08","o":8.68,"h":8.95,"l":8.6,"c":8.94,"v":1512500},{"d":"2014-08-11","o":8.95,"h":9.23,"l":8.92,"c":9.18,"v":1495200},{"d":"2014-08-12","o":9.15,"h":9.27,"l":9.05,"c":9.13,"v":1459900},{"d":"2014-08-13","o":9.15,"h":9.41,"l":9.15,"c":9.32,"v":916500},{"d":"2014-08-14","o":9.31,"h":9.57,"l":9.27,"c":9.32,"v":858000},{"d":"2014-08-15","o":9.41,"h":9.56,"l":9.23,"c":9.37,"v":979700},{"d":"2014-08-18","o":9.43,"h":9.64,"l":9.35,"c":9.64,"v":847200},{"d":"2014-08-19","o":9.67,"h":9.77,"l":9.66,"c":9.69,"v":820200},{"d":"2014-08-20","o":9.67,"h":9.94,"l":9.66,"c":9.87,"v":1070900},{"d":"2014-08-21","o":9.91,"h":10.03,"l":9.85,"c":9.96,"v":1152100},{"d":"2014-08-22","o":9.96,"h":10.14,"l":9.8,"c":10.1,"v":1060700},{"d":"2014-08-25","o":10.14,"h":10.23,"l":10.08,"c":10.14,"v":1267100},{"d":"2014-08-26","o":10.2,"h":10.47,"l":10.15,"c":10.4,"v":1664200},{"d":"2014-08-27","o":10.43,"h":10.45,"l":10.3,"c":10.33,"v":781800},{"d":"2014-08-28","o":10.3,"h":10.33,"l":10.18,"c":10.25,"v":874600},{"d":"2014-08-29","o":10.32,"h":10.42,"l":10.25,"c":10.4,"v":859100},{"d":"2014-09-02","o":10.41,"h":10.63,"l":10.32,"c":10.62,"v":1205300},{"d":"2014-09-03","o":10.66,"h":10.71,"l":10.18,"c":10.25,"v":1529600},{"d":"2014-09-04","o":10.25,"h":10.43,"l":9.88,"c":9.92,"v":1718800},{"d":"2014-09-05","o":9.88,"h":10.16,"l":9.86,"c":10.14,"v":1205300},{"d":"2014-09-08","o":10.1,"h":10.21,"l":10.06,"c":10.14,"v":1292200},{"d":"2014-09-09","o":10.11,"h":10.11,"l":9.76,"c":9.8,"v":1233900},{"d":"2014-09-10","o":9.76,"h":9.79,"l":9.33,"c":9.51,"v":1632000},{"d":"2014-09-11","o":9.41,"h":9.71,"l":9.39,"c":9.7,"v":1182700},{"d":"2014-09-12","o":9.66,"h":9.73,"l":9.4,"c":9.42,"v":1094100},{"d":"2014-09-15","o":9.38,"h":9.39,"l":9.12,"c":9.16,"v":975100},{"d":"2014-09-16","o":9.12,"h":9.4,"l":8.97,"c":9.4,"v":1290800},{"d":"2014-09-17","o":9.37,"h":9.57,"l":9.14,"c":9.19,"v":1716500},{"d":"2014-09-18","o":9.22,"h":9.49,"l":9.17,"c":9.4,"v":1277500},{"d":"2014-09-19","o":9.43,"h":9.59,"l":9.27,"c":9.27,"v":1999300},{"d":"2014-09-22","o":9.2,"h":9.37,"l":9.03,"c":9.06,"v":1328300},{"d":"2014-09-23","o":9.17,"h":9.29,"l":8.93,"c":8.94,"v":1573000},{"d":"2014-09-24","o":8.98,"h":9.1,"l":8.84,"c":9.06,"v":968300},{"d":"2014-09-25","o":9.04,"h":9.04,"l":8.71,"c":8.77,"v":1094900},{"d":"2014-09-26","o":8.83,"h":9.12,"l":8.81,"c":9.03,"v":1170100},{"d":"2014-09-29","o":8.89,"h":9.07,"l":8.88,"c":8.9,"v":1200200},{"d":"2014-09-30","o":8.91,"h":8.98,"l":8.4,"c":8.41,"v":2277500},{"d":"2014-10-01","o":8.41,"h":8.51,"l":8.23,"c":8.26,"v":2136800},{"d":"2014-10-02","o":8.24,"h":8.43,"l":8.12,"c":8.37,"v":1431800},{"d":"2014-10-03","o":8.48,"h":8.67,"l":8.26,"c":8.61,"v":1077400},{"d":"2014-10-06","o":8.67,"h":8.69,"l":8.42,"c":8.44,"v":1126700},{"d":"2014-10-07","o":8.38,"h":8.59,"l":8.3,"c":8.35,"v":1584700},{"d":"2014-10-08","o":8.33,"h":8.55,"l":8.06,"c":8.52,"v":1712300},{"d":"2014-10-09","o":8.46,"h":8.49,"l":8.18,"c":8.18,"v":1569300},{"d":"2014-10-10","o":8.17,"h":8.2,"l":7.18,"c":7.18,"v":2336100},{"d":"2014-10-13","o":7.15,"h":7.18,"l":6.66,"c":6.75,"v":2496500},{"d":"2014-10-14","o":6.83,"h":7,"l":6.55,"c":6.58,"v":3658200},{"d":"2014-10-15","o":6.47,"h":6.82,"l":6.29,"c":6.77,"v":3643200},{"d":"2014-10-16","o":6.53,"h":7.03,"l":6.51,"c":6.96,"v":2858400},{"d":"2014-10-17","o":7.11,"h":7.26,"l":6.79,"c":6.84,"v":2103100},{"d":"2014-10-20","o":6.77,"h":7.17,"l":6.74,"c":7,"v":2795100},{"d":"2014-10-21","o":7.1,"h":7.4,"l":7.05,"c":7.4,"v":1807100},{"d":"2014-10-22","o":7.44,"h":7.51,"l":7.23,"c":7.23,"v":1362500},{"d":"2014-10-23","o":7.37,"h":7.65,"l":7.37,"c":7.55,"v":1243100},{"d":"2014-10-24","o":7.53,"h":7.71,"l":7.43,"c":7.56,"v":967200},{"d":"2014-10-27","o":7.56,"h":7.6,"l":7.32,"c":7.49,"v":1248600},{"d":"2014-10-28","o":6.2,"h":6.55,"l":6.1,"c":6.33,"v":8974700},{"d":"2014-10-29","o":6.32,"h":6.47,"l":6.08,"c":6.11,"v":3051600},{"d":"2014-10-30","o":6.1,"h":6.16,"l":5.77,"c":5.97,"v":4165400},{"d":"2014-10-31","o":6.18,"h":6.78,"l":6.14,"c":6.78,"v":3497900},{"d":"2014-11-03","o":6.76,"h":6.9,"l":6.51,"c":6.53,"v":1782200},{"d":"2014-11-04","o":6.49,"h":6.54,"l":6.16,"c":6.32,"v":2433100},{"d":"2014-11-05","o":6.37,"h":6.52,"l":6.26,"c":6.46,"v":1834500},{"d":"2014-11-06","o":6.42,"h":6.56,"l":6.37,"c":6.53,"v":927400},{"d":"2014-11-07","o":6.48,"h":6.53,"l":6.34,"c":6.39,"v":1590300},{"d":"2014-11-10","o":6.42,"h":6.51,"l":6.3,"c":6.35,"v":1075700},{"d":"2014-11-11","o":6.35,"h":6.54,"l":6.31,"c":6.52,"v":970400},{"d":"2014-11-12","o":6.47,"h":6.54,"l":6.32,"c":6.44,"v":935700},{"d":"2014-11-13","o":6.47,"h":6.57,"l":6.36,"c":6.39,"v":1246400},{"d":"2014-11-14","o":6.36,"h":6.46,"l":6.21,"c":6.39,"v":1604900},{"d":"2014-11-17","o":6.47,"h":6.87,"l":6.47,"c":6.74,"v":2072600},{"d":"2014-11-18","o":6.79,"h":7.18,"l":6.78,"c":7.07,"v":1792900},{"d":"2014-11-19","o":7.08,"h":7.12,"l":6.9,"c":6.93,"v":1734900},{"d":"2014-11-20","o":6.87,"h":7.02,"l":6.63,"c":6.77,"v":2037100},{"d":"2014-11-21","o":6.9,"h":6.95,"l":6.7,"c":6.81,"v":1004800},{"d":"2014-11-24","o":6.83,"h":7,"l":6.73,"c":6.82,"v":1529700},{"d":"2014-11-25","o":7,"h":7,"l":6.76,"c":6.97,"v":1240800},{"d":"2014-11-26","o":6.99,"h":7.11,"l":6.91,"c":7.02,"v":1298000},{"d":"2014-11-28","o":7.02,"h":7.02,"l":6.68,"c":6.69,"v":1127200},{"d":"2014-12-01","o":6.63,"h":6.99,"l":6.38,"c":6.53,"v":1690400},{"d":"2014-12-02","o":6.52,"h":6.57,"l":6.32,"c":6.34,"v":1760700},{"d":"2014-12-03","o":6.37,"h":6.67,"l":6.36,"c":6.65,"v":1319600},{"d":"2014-12-04","o":6.62,"h":6.94,"l":6.41,"c":6.84,"v":2777800},{"d":"2014-12-05","o":6.86,"h":7,"l":6.8,"c":6.94,"v":1419500},{"d":"2014-12-08","o":6.86,"h":6.97,"l":6.55,"c":6.62,"v":1584100},{"d":"2014-12-09","o":6.49,"h":6.61,"l":6.32,"c":6.6,"v":2442800},{"d":"2014-12-10","o":6.55,"h":6.67,"l":6.27,"c":6.38,"v":1691300},{"d":"2014-12-11","o":6.46,"h":6.65,"l":6.41,"c":6.45,"v":1183400},{"d":"2014-12-12","o":6.35,"h":6.43,"l":6.27,"c":6.31,"v":914000},{"d":"2014-12-15","o":6.38,"h":6.49,"l":6.2,"c":6.26,"v":1334700},{"d":"2014-12-16","o":6.23,"h":6.53,"l":6.2,"c":6.33,"v":1400300},{"d":"2014-12-17","o":6.32,"h":6.7,"l":6.24,"c":6.6,"v":1316000},{"d":"2014-12-18","o":6.73,"h":6.9,"l":6.59,"c":6.72,"v":1208900},{"d":"2014-12-19","o":6.73,"h":7.04,"l":6.62,"c":6.94,"v":2160300},{"d":"2014-12-22","o":6.94,"h":6.97,"l":6.71,"c":6.82,"v":979100},{"d":"2014-12-23","o":6.85,"h":7.03,"l":6.85,"c":6.95,"v":836600},{"d":"2014-12-24","o":6.98,"h":7.23,"l":6.89,"c":7.16,"v":511300},{"d":"2014-12-26","o":7.19,"h":7.35,"l":7.15,"c":7.19,"v":789500},{"d":"2014-12-29","o":7.19,"h":7.25,"l":7.02,"c":7.1,"v":946300},{"d":"2014-12-30","o":7.07,"h":7.17,"l":7.06,"c":7.14,"v":552100},{"d":"2014-12-31","o":7.15,"h":7.36,"l":7.08,"c":7.1,"v":1083100},{"d":"2015-01-02","o":7.17,"h":7.23,"l":6.91,"c":7.12,"v":710200},{"d":"2015-01-05","o":6.81,"h":7.11,"l":6.7,"c":6.73,"v":1005000},{"d":"2015-01-06","o":6.72,"h":6.76,"l":6.38,"c":6.47,"v":1239300},{"d":"2015-01-07","o":6.53,"h":6.59,"l":6.38,"c":6.51,"v":687400},{"d":"2015-01-08","o":6.55,"h":6.77,"l":6.51,"c":6.67,"v":957300},{"d":"2015-01-09","o":6.67,"h":6.72,"l":6.53,"c":6.65,"v":542400},{"d":"2015-01-12","o":6.63,"h":6.66,"l":6.38,"c":6.48,"v":746100},{"d":"2015-01-13","o":6.51,"h":6.64,"l":6.36,"c":6.42,"v":979300},{"d":"2015-01-14","o":6.33,"h":6.48,"l":6.33,"c":6.43,"v":1208800},{"d":"2015-01-15","o":6.5,"h":6.56,"l":6.37,"c":6.48,"v":938000},{"d":"2015-01-16","o":6.45,"h":6.72,"l":6.4,"c":6.66,"v":981600},{"d":"2015-01-20","o":6.71,"h":6.75,"l":6.59,"c":6.64,"v":1136600},{"d":"2015-01-21","o":6.6,"h":6.82,"l":6.57,"c":6.78,"v":914900},{"d":"2015-01-22","o":6.82,"h":6.85,"l":6.46,"c":6.77,"v":1629200},{"d":"2015-01-23","o":6.78,"h":6.86,"l":6.71,"c":6.76,"v":367800},{"d":"2015-01-26","o":6.75,"h":6.95,"l":6.63,"c":6.94,"v":603600},{"d":"2015-01-27","o":6.82,"h":6.9,"l":6.54,"c":6.73,"v":1488100},{"d":"2015-01-28","o":6.81,"h":6.81,"l":6.65,"c":6.67,"v":842900},{"d":"2015-01-29","o":6.66,"h":6.78,"l":6.3,"c":6.6,"v":1642400},{"d":"2015-01-30","o":6.54,"h":6.64,"l":6.33,"c":6.35,"v":1110100},{"d":"2015-02-02","o":6.35,"h":6.56,"l":6.26,"c":6.52,"v":1015200},{"d":"2015-02-03","o":6.57,"h":6.85,"l":6.57,"c":6.76,"v":863000},{"d":"2015-02-04","o":6.71,"h":6.85,"l":6.68,"c":6.75,"v":1009300},{"d":"2015-02-05","o":6.8,"h":7.13,"l":6.69,"c":7.08,"v":1377100},{"d":"2015-02-06","o":7.12,"h":7.26,"l":6.97,"c":7.1,"v":1100400},{"d":"2015-02-09","o":7.08,"h":7.14,"l":7,"c":7.05,"v":1425100},{"d":"2015-02-10","o":8.39,"h":8.87,"l":7.9,"c":8.8,"v":7019300},{"d":"2015-02-11","o":8.8,"h":8.92,"l":8.28,"c":8.69,"v":2996600},{"d":"2015-02-12","o":8.76,"h":8.95,"l":8.67,"c":8.92,"v":1869000},{"d":"2015-02-13","o":8.93,"h":9.12,"l":8.86,"c":8.9,"v":1569800},{"d":"2015-02-17","o":9.01,"h":9.43,"l":8.84,"c":9.3,"v":2620800},{"d":"2015-02-18","o":9.28,"h":9.32,"l":8.9,"c":9.02,"v":1878300},{"d":"2015-02-19","o":8.95,"h":9.27,"l":8.9,"c":9.14,"v":1054900},{"d":"2015-02-20","o":9.16,"h":9.2,"l":9,"c":9.16,"v":1032500},{"d":"2015-02-23","o":9.19,"h":9.27,"l":9.02,"c":9.19,"v":1143800},{"d":"2015-02-24","o":9.16,"h":9.43,"l":9.12,"c":9.42,"v":1035000},{"d":"2015-02-25","o":9.4,"h":9.43,"l":9.17,"c":9.24,"v":967900},{"d":"2015-02-26","o":9.23,"h":9.37,"l":9.17,"c":9.28,"v":660000},{"d":"2015-02-27","o":9.28,"h":9.75,"l":9.12,"c":9.73,"v":2107700},{"d":"2015-03-02","o":9.76,"h":10.01,"l":9.67,"c":9.91,"v":2366200},{"d":"2015-03-03","o":9.9,"h":10.13,"l":9.77,"c":9.82,"v":1823400},{"d":"2015-03-04","o":9.79,"h":9.8,"l":9.58,"c":9.67,"v":1081100},{"d":"2015-03-05","o":9.72,"h":9.93,"l":9.62,"c":9.85,"v":1389300},{"d":"2015-03-06","o":9.78,"h":9.91,"l":9.55,"c":9.57,"v":887900},{"d":"2015-03-09","o":9.6,"h":9.73,"l":9.31,"c":9.34,"v":2044400},{"d":"2015-03-10","o":9.21,"h":9.34,"l":9.06,"c":9.28,"v":1486700},{"d":"2015-03-11","o":9.32,"h":9.52,"l":9.17,"c":9.27,"v":1454700},{"d":"2015-03-12","o":9.18,"h":9.32,"l":9.13,"c":9.23,"v":888800},{"d":"2015-03-13","o":9.26,"h":9.39,"l":9.01,"c":9.18,"v":1094300},{"d":"2015-03-16","o":9.21,"h":9.35,"l":9.08,"c":9.35,"v":1084000},{"d":"2015-03-17","o":9.26,"h":9.26,"l":9.04,"c":9.23,"v":873100},{"d":"2015-03-18","o":9.16,"h":9.23,"l":8.91,"c":9.14,"v":1211300},{"d":"2015-03-19","o":9.06,"h":9.16,"l":9.02,"c":9.15,"v":726200},{"d":"2015-03-20","o":9.24,"h":9.36,"l":9.11,"c":9.3,"v":1169200},{"d":"2015-03-23","o":9.3,"h":9.39,"l":9.12,"c":9.21,"v":1244400},{"d":"2015-03-24","o":9.22,"h":9.35,"l":9.15,"c":9.18,"v":997200},{"d":"2015-03-25","o":9.22,"h":9.22,"l":8.41,"c":8.47,"v":2242400},{"d":"2015-03-26","o":8.38,"h":8.47,"l":8.14,"c":8.43,"v":1253000},{"d":"2015-03-27","o":8.4,"h":8.71,"l":8.36,"c":8.63,"v":1263900},{"d":"2015-03-30","o":8.74,"h":8.98,"l":8.65,"c":8.89,"v":2026400},{"d":"2015-03-31","o":8.87,"h":9,"l":8.82,"c":8.84,"v":1244200},{"d":"2015-04-01","o":8.84,"h":8.87,"l":8.57,"c":8.73,"v":1121500},{"d":"2015-04-02","o":8.83,"h":8.91,"l":8.71,"c":8.75,"v":1105900},{"d":"2015-04-06","o":8.72,"h":8.76,"l":8.6,"c":8.63,"v":891300},{"d":"2015-04-07","o":8.61,"h":8.66,"l":8.44,"c":8.45,"v":1078800},{"d":"2015-04-08","o":8.45,"h":8.65,"l":8.43,"c":8.64,"v":1032800},{"d":"2015-04-09","o":8.64,"h":8.73,"l":8.51,"c":8.65,"v":1237700},{"d":"2015-04-10","o":8.71,"h":8.9,"l":8.71,"c":8.79,"v":694700},{"d":"2015-04-13","o":9,"h":9.08,"l":8.78,"c":8.79,"v":1054200},{"d":"2015-04-14","o":8.75,"h":8.83,"l":8.49,"c":8.62,"v":842300},{"d":"2015-04-15","o":8.69,"h":8.85,"l":8.58,"c":8.77,"v":876000},{"d":"2015-04-16","o":8.71,"h":8.73,"l":8.5,"c":8.51,"v":751000},{"d":"2015-04-17","o":8.46,"h":8.51,"l":8.21,"c":8.34,"v":941400},{"d":"2015-04-20","o":8.4,"h":8.44,"l":8.31,"c":8.35,"v":769300},{"d":"2015-04-21","o":8.42,"h":8.44,"l":8.27,"c":8.3,"v":1005700},{"d":"2015-04-22","o":8.31,"h":8.57,"l":8.31,"c":8.47,"v":1309700},{"d":"2015-04-23","o":8.4,"h":8.66,"l":8.25,"c":8.53,"v":1311100},{"d":"2015-04-24","o":8.52,"h":8.52,"l":7.96,"c":8.13,"v":2034100},{"d":"2015-04-27","o":8.13,"h":8.25,"l":7.8,"c":7.94,"v":2461700},{"d":"2015-04-28","o":7.49,"h":7.61,"l":7.02,"c":7.46,"v":5393200},{"d":"2015-04-29","o":7.39,"h":7.4,"l":7.05,"c":7.11,"v":2390900},{"d":"2015-04-30","o":7.06,"h":7.2,"l":7.01,"c":7.03,"v":2207500},{"d":"2015-05-01","o":7.07,"h":7.22,"l":7.07,"c":7.16,"v":1445500},{"d":"2015-05-04","o":7.14,"h":7.23,"l":7.11,"c":7.12,"v":1251600},{"d":"2015-05-05","o":7.06,"h":7.12,"l":6.66,"c":6.81,"v":2780800},{"d":"2015-05-06","o":6.85,"h":6.86,"l":6.58,"c":6.61,"v":2828900},{"d":"2015-05-07","o":6.6,"h":6.96,"l":6.57,"c":6.93,"v":1666900},{"d":"2015-05-08","o":7.03,"h":7.05,"l":6.88,"c":7.02,"v":1399300},{"d":"2015-05-11","o":7.04,"h":7.06,"l":6.91,"c":6.97,"v":1132300},{"d":"2015-05-12","o":6.93,"h":7.01,"l":6.82,"c":6.9,"v":1008600},{"d":"2015-05-13","o":6.92,"h":7.05,"l":6.91,"c":6.96,"v":1225400},{"d":"2015-05-14","o":7.02,"h":7.05,"l":6.91,"c":6.98,"v":953900},{"d":"2015-05-15","o":6.99,"h":7.15,"l":6.97,"c":7.11,"v":748900},{"d":"2015-05-18","o":7.11,"h":7.11,"l":6.91,"c":6.98,"v":1090500},{"d":"2015-05-19","o":7,"h":7.03,"l":6.84,"c":6.87,"v":868200},{"d":"2015-05-20","o":6.92,"h":6.95,"l":6.81,"c":6.83,"v":776400},{"d":"2015-05-21","o":6.8,"h":6.84,"l":6.71,"c":6.76,"v":751500},{"d":"2015-05-22","o":6.75,"h":6.83,"l":6.75,"c":6.8,"v":882500},{"d":"2015-05-26","o":6.75,"h":6.79,"l":6.57,"c":6.65,"v":1018600},{"d":"2015-05-27","o":6.68,"h":6.98,"l":6.67,"c":6.93,"v":1303400},{"d":"2015-05-28","o":6.93,"h":7.07,"l":6.91,"c":7.06,"v":1143100},{"d":"2015-05-29","o":7.06,"h":7.07,"l":6.75,"c":6.76,"v":2175800},{"d":"2015-06-01","o":6.82,"h":6.89,"l":6.74,"c":6.85,"v":1300200},{"d":"2015-06-02","o":6.79,"h":6.85,"l":6.65,"c":6.67,"v":2176000},{"d":"2015-06-03","o":6.73,"h":6.78,"l":6.58,"c":6.65,"v":1248300},{"d":"2015-06-04","o":6.62,"h":6.63,"l":6.5,"c":6.59,"v":1059300},{"d":"2015-06-05","o":6.59,"h":6.64,"l":6.51,"c":6.64,"v":770000},{"d":"2015-06-08","o":6.61,"h":6.64,"l":6.38,"c":6.39,"v":1361600},{"d":"2015-06-09","o":6.41,"h":6.43,"l":6.31,"c":6.35,"v":829300},{"d":"2015-06-10","o":6.39,"h":6.54,"l":6.39,"c":6.48,"v":875600},{"d":"2015-06-11","o":6.49,"h":6.5,"l":6.31,"c":6.36,"v":983100},{"d":"2015-06-12","o":6.3,"h":6.39,"l":6.29,"c":6.33,"v":1244900},{"d":"2015-06-15","o":6.28,"h":6.35,"l":6.17,"c":6.33,"v":869900},{"d":"2015-06-16","o":6.29,"h":6.39,"l":6.28,"c":6.39,"v":624900},{"d":"2015-06-17","o":6.38,"h":6.5,"l":6.31,"c":6.32,"v":882100},{"d":"2015-06-18","o":6.35,"h":6.43,"l":6.29,"c":6.41,"v":884900},{"d":"2015-06-19","o":6.42,"h":6.43,"l":6.3,"c":6.33,"v":1329300},{"d":"2015-06-22","o":6.39,"h":6.52,"l":6.36,"c":6.49,"v":829200},{"d":"2015-06-23","o":6.43,"h":6.54,"l":6.36,"c":6.43,"v":1274200},{"d":"2015-06-24","o":6.39,"h":6.47,"l":6.37,"c":6.37,"v":651000},{"d":"2015-06-25","o":6.41,"h":6.42,"l":6.35,"c":6.39,"v":703900},{"d":"2015-06-26","o":6.37,"h":6.43,"l":6.12,"c":6.14,"v":3574500},{"d":"2015-06-29","o":6.06,"h":6.1,"l":5.9,"c":5.9,"v":1186400},{"d":"2015-06-30","o":6,"h":6.03,"l":5.89,"c":5.98,"v":1684000},{"d":"2015-07-01","o":6.03,"h":6.15,"l":5.82,"c":5.93,"v":1707600},{"d":"2015-07-02","o":5.92,"h":5.99,"l":5.84,"c":5.84,"v":976800},{"d":"2015-07-06","o":5.77,"h":5.83,"l":5.57,"c":5.63,"v":1846700},{"d":"2015-07-07","o":5.61,"h":5.81,"l":5.4,"c":5.81,"v":1761500},{"d":"2015-07-08","o":5.74,"h":5.87,"l":5.6,"c":5.84,"v":1844300},{"d":"2015-07-09","o":5.92,"h":6.04,"l":5.5,"c":5.5,"v":2253500},{"d":"2015-07-10","o":5.58,"h":5.75,"l":5.58,"c":5.65,"v":1073500},{"d":"2015-07-13","o":5.74,"h":5.78,"l":5.62,"c":5.73,"v":1046700},{"d":"2015-07-14","o":5.73,"h":5.92,"l":5.71,"c":5.89,"v":1501000},{"d":"2015-07-15","o":5.87,"h":5.89,"l":5.63,"c":5.65,"v":1420400},{"d":"2015-07-16","o":5.69,"h":5.75,"l":5.52,"c":5.6,"v":1208900},{"d":"2015-07-17","o":5.57,"h":5.63,"l":5.43,"c":5.46,"v":1233500},{"d":"2015-07-20","o":5.42,"h":5.49,"l":5.31,"c":5.33,"v":1311600},{"d":"2015-07-21","o":5.36,"h":5.51,"l":5.32,"c":5.37,"v":913700},{"d":"2015-07-22","o":5.36,"h":5.36,"l":5.09,"c":5.19,"v":1710500},{"d":"2015-07-23","o":5.23,"h":5.39,"l":5.12,"c":5.13,"v":1469900},{"d":"2015-07-24","o":5.09,"h":5.25,"l":5,"c":5.04,"v":1235000},{"d":"2015-07-27","o":4.97,"h":5.1,"l":4.85,"c":4.92,"v":1685900},{"d":"2015-07-28","o":4.11,"h":4.51,"l":4.01,"c":4.2,"v":6635500},{"d":"2015-07-29","o":4.14,"h":4.35,"l":4.1,"c":4.26,"v":2321700},{"d":"2015-07-30","o":4.36,"h":4.57,"l":4.2,"c":4.25,"v":2460800},{"d":"2015-07-31","o":4.31,"h":4.47,"l":4.28,"c":4.41,"v":1810600},{"d":"2015-08-03","o":4.42,"h":4.49,"l":4.29,"c":4.29,"v":1659300},{"d":"2015-08-04","o":4.27,"h":4.34,"l":4.1,"c":4.16,"v":1215300},{"d":"2015-08-05","o":4.16,"h":4.33,"l":4.13,"c":4.14,"v":1320400},{"d":"2015-08-06","o":4.17,"h":4.34,"l":4.11,"c":4.29,"v":1612100},{"d":"2015-08-07","o":4.22,"h":4.31,"l":4.08,"c":4.21,"v":1477000},{"d":"2015-08-10","o":4.24,"h":4.48,"l":4.23,"c":4.48,"v":1385500},{"d":"2015-08-11","o":4.41,"h":4.46,"l":4.29,"c":4.29,"v":2127800},{"d":"2015-08-12","o":4.21,"h":4.53,"l":4.09,"c":4.45,"v":1894900},{"d":"2015-08-13","o":4.4,"h":4.54,"l":4.36,"c":4.43,"v":1383500},{"d":"2015-08-14","o":4.41,"h":4.51,"l":4.35,"c":4.45,"v":1456600},{"d":"2015-08-17","o":4.41,"h":4.57,"l":4.39,"c":4.48,"v":1474700},{"d":"2015-08-18","o":4.49,"h":4.58,"l":4.28,"c":4.28,"v":929500},{"d":"2015-08-19","o":4.28,"h":4.49,"l":4.2,"c":4.44,"v":1623300},{"d":"2015-08-20","o":4.37,"h":4.42,"l":4.2,"c":4.21,"v":1329600},{"d":"2015-08-21","o":4.12,"h":4.5,"l":4.12,"c":4.39,"v":2765400},{"d":"2015-08-24","o":4.13,"h":4.9,"l":4.11,"c":4.76,"v":4409300},{"d":"2015-08-25","o":5,"h":5,"l":4.54,"c":4.62,"v":3372000},{"d":"2015-08-26","o":4.7,"h":4.72,"l":4.48,"c":4.62,"v":2598100},{"d":"2015-08-27","o":4.69,"h":5.12,"l":4.69,"c":5.05,"v":2136900},{"d":"2015-08-28","o":5.04,"h":5.18,"l":4.97,"c":5.07,"v":2491600},{"d":"2015-08-31","o":5.05,"h":5.46,"l":4.99,"c":5.4,"v":2846000},{"d":"2015-09-01","o":5.25,"h":5.37,"l":5.01,"c":5.06,"v":2157600},{"d":"2015-09-02","o":5.13,"h":5.2,"l":4.96,"c":5.17,"v":1504000},{"d":"2015-09-03","o":5.15,"h":5.49,"l":5.15,"c":5.41,"v":1482700},{"d":"2015-09-04","o":5.3,"h":5.36,"l":5.26,"c":5.31,"v":859300},{"d":"2015-09-08","o":5.37,"h":5.55,"l":5.25,"c":5.52,"v":1387200},{"d":"2015-09-09","o":5.49,"h":5.62,"l":5.35,"c":5.37,"v":1414500},{"d":"2015-09-10","o":5.39,"h":5.49,"l":5.3,"c":5.37,"v":966600},{"d":"2015-09-11","o":5.34,"h":5.39,"l":5.22,"c":5.28,"v":1194000},{"d":"2015-09-14","o":5.28,"h":5.37,"l":5.2,"c":5.29,"v":681100},{"d":"2015-09-15","o":5.18,"h":5.35,"l":5.13,"c":5.31,"v":1303600},{"d":"2015-09-16","o":5.29,"h":5.32,"l":4.98,"c":5.11,"v":1720300},{"d":"2015-09-17","o":5.11,"h":5.19,"l":4.98,"c":5.07,"v":1106500},{"d":"2015-09-18","o":4.98,"h":5.03,"l":4.81,"c":4.88,"v":2946400},{"d":"2015-09-21","o":4.91,"h":4.95,"l":4.76,"c":4.79,"v":1469300},{"d":"2015-09-22","o":4.71,"h":4.73,"l":4.53,"c":4.55,"v":1395000},{"d":"2015-09-23","o":4.55,"h":4.57,"l":4.35,"c":4.36,"v":1024500},{"d":"2015-09-24","o":4.32,"h":4.45,"l":4.22,"c":4.41,"v":1610200},{"d":"2015-09-25","o":4.48,"h":4.52,"l":4.34,"c":4.4,"v":955700},{"d":"2015-09-28","o":4.1,"h":4.4,"l":4.09,"c":4.2,"v":1700500},{"d":"2015-09-29","o":4.24,"h":4.38,"l":4.15,"c":4.29,"v":1320000},{"d":"2015-09-30","o":4.35,"h":4.52,"l":4.3,"c":4.49,"v":1737600},{"d":"2015-10-01","o":4.52,"h":4.6,"l":4.35,"c":4.44,"v":1370200},{"d":"2015-10-02","o":4.39,"h":4.59,"l":4.36,"c":4.58,"v":1039700},{"d":"2015-10-05","o":4.59,"h":4.78,"l":4.59,"c":4.74,"v":1198800},{"d":"2015-10-06","o":4.75,"h":4.9,"l":4.67,"c":4.86,"v":1482000},{"d":"2015-10-07","o":4.91,"h":5.08,"l":4.87,"c":4.95,"v":1016200},{"d":"2015-10-08","o":4.92,"h":5.03,"l":4.87,"c":5.01,"v":1171200},{"d":"2015-10-09","o":5.04,"h":5.22,"l":5.01,"c":5.12,"v":1500300},{"d":"2015-10-12","o":5.14,"h":5.15,"l":4.9,"c":4.91,"v":1037600},{"d":"2015-10-13","o":4.9,"h":4.97,"l":4.78,"c":4.78,"v":726100},{"d":"2015-10-14","o":4.77,"h":5.13,"l":4.75,"c":5.11,"v":1075800},{"d":"2015-10-15","o":5.11,"h":5.4,"l":5.1,"c":5.34,"v":1755600},{"d":"2015-10-16","o":5.37,"h":5.37,"l":5.2,"c":5.29,"v":1057000},{"d":"2015-10-19","o":5.25,"h":5.29,"l":5.08,"c":5.21,"v":1684500},{"d":"2015-10-20","o":5.17,"h":5.4,"l":5.17,"c":5.33,"v":1191600},{"d":"2015-10-21","o":5.38,"h":5.49,"l":5.31,"c":5.42,"v":1035900},{"d":"2015-10-22","o":5.5,"h":5.58,"l":5.45,"c":5.55,"v":1120100},{"d":"2015-10-23","o":5.58,"h":5.93,"l":5.58,"c":5.75,"v":1360400},{"d":"2015-10-26","o":5.72,"h":5.78,"l":5.57,"c":5.65,"v":1454300},{"d":"2015-10-27","o":5.4,"h":6.47,"l":5.35,"c":6.26,"v":6116200},{"d":"2015-10-28","o":6.29,"h":6.5,"l":6.22,"c":6.41,"v":1836400},{"d":"2015-10-29","o":6.33,"h":6.38,"l":6.14,"c":6.19,"v":969000},{"d":"2015-10-30","o":6.24,"h":6.33,"l":6.12,"c":6.22,"v":1231000},{"d":"2015-11-02","o":6.23,"h":6.45,"l":6.08,"c":6.33,"v":1245100},{"d":"2015-11-03","o":6.32,"h":6.58,"l":6.32,"c":6.51,"v":1288700},{"d":"2015-11-04","o":6.55,"h":6.63,"l":6.28,"c":6.47,"v":1056100},{"d":"2015-11-05","o":6.48,"h":6.58,"l":6.39,"c":6.49,"v":983600},{"d":"2015-11-06","o":6.47,"h":6.71,"l":6.47,"c":6.67,"v":960400},{"d":"2015-11-09","o":6.67,"h":6.67,"l":6.47,"c":6.5,"v":673700},{"d":"2015-11-10","o":6.46,"h":6.49,"l":6.16,"c":6.22,"v":1072600},{"d":"2015-11-11","o":6.22,"h":6.33,"l":6.21,"c":6.23,"v":466100},{"d":"2015-11-12","o":6.15,"h":6.23,"l":6.06,"c":6.09,"v":496900},{"d":"2015-11-13","o":6.04,"h":6.44,"l":6.02,"c":6.22,"v":923200},{"d":"2015-11-16","o":6.27,"h":6.35,"l":6.13,"c":6.35,"v":733500},{"d":"2015-11-17","o":6.29,"h":6.31,"l":6,"c":6.03,"v":1505200},{"d":"2015-11-18","o":6.03,"h":6.34,"l":6.03,"c":6.33,"v":767200},{"d":"2015-11-19","o":6.33,"h":6.44,"l":6.26,"c":6.35,"v":484200},{"d":"2015-11-20","o":6.38,"h":6.41,"l":6.17,"c":6.24,"v":776900},{"d":"2015-11-23","o":6.21,"h":6.38,"l":6.13,"c":6.34,"v":776000},{"d":"2015-11-24","o":6.33,"h":6.55,"l":6.3,"c":6.54,"v":932400},{"d":"2015-11-25","o":6.53,"h":6.64,"l":6.43,"c":6.63,"v":672400},{"d":"2015-11-27","o":6.63,"h":6.68,"l":6.53,"c":6.66,"v":290900},{"d":"2015-11-30","o":6.69,"h":6.82,"l":6.58,"c":6.8,"v":1061100},{"d":"2015-12-01","o":6.77,"h":6.92,"l":6.7,"c":6.87,"v":1571200},{"d":"2015-12-02","o":6.82,"h":7.01,"l":6.31,"c":6.92,"v":1428000},{"d":"2015-12-03","o":6.98,"h":7.05,"l":6.8,"c":6.85,"v":1222600},{"d":"2015-12-04","o":6.85,"h":6.98,"l":6.75,"c":6.93,"v":892500},{"d":"2015-12-07","o":6.91,"h":6.96,"l":6.68,"c":6.73,"v":1093300},{"d":"2015-12-08","o":6.63,"h":6.75,"l":6.5,"c":6.63,"v":905200},{"d":"2015-12-09","o":6.64,"h":6.68,"l":6.34,"c":6.41,"v":858600},{"d":"2015-12-10","o":6.39,"h":6.54,"l":6.37,"c":6.44,"v":603500},{"d":"2015-12-11","o":6.32,"h":6.45,"l":6.18,"c":6.2,"v":954900},{"d":"2015-12-14","o":6.28,"h":6.28,"l":5.98,"c":6.01,"v":944400},{"d":"2015-12-15","o":6.06,"h":6.24,"l":6.02,"c":6.21,"v":812300},{"d":"2015-12-16","o":6.27,"h":6.47,"l":6.24,"c":6.44,"v":869500},{"d":"2015-12-17","o":6.5,"h":6.5,"l":6.3,"c":6.3,"v":578000},{"d":"2015-12-18","o":6.27,"h":6.31,"l":6.04,"c":6.09,"v":946300},{"d":"2015-12-21","o":6.14,"h":6.34,"l":6.13,"c":6.33,"v":747900},{"d":"2015-12-22","o":6.42,"h":6.6,"l":6.27,"c":6.57,"v":796600},{"d":"2015-12-23","o":6.68,"h":6.73,"l":6.55,"c":6.68,"v":646100},{"d":"2015-12-24","o":6.7,"h":6.72,"l":6.62,"c":6.62,"v":218500},{"d":"2015-12-28","o":6.6,"h":6.61,"l":6.3,"c":6.4,"v":470000},{"d":"2015-12-29","o":6.47,"h":6.51,"l":6.39,"c":6.4,"v":519500},{"d":"2015-12-30","o":6.39,"h":6.4,"l":6.25,"c":6.26,"v":525900},{"d":"2015-12-31","o":6.23,"h":6.28,"l":6.08,"c":6.08,"v":689500},{"d":"2016-01-04","o":5.96,"h":6.06,"l":5.86,"c":6.04,"v":774200},{"d":"2016-01-05","o":6.03,"h":6.2,"l":6,"c":6.13,"v":818900},{"d":"2016-01-06","o":6,"h":6.06,"l":5.77,"c":5.88,"v":939500},{"d":"2016-01-07","o":5.73,"h":5.82,"l":5.55,"c":5.64,"v":887600},{"d":"2016-01-08","o":5.65,"h":5.78,"l":5.54,"c":5.62,"v":1137400},{"d":"2016-01-11","o":5.68,"h":5.75,"l":5.6,"c":5.66,"v":806000},{"d":"2016-01-12","o":5.73,"h":5.84,"l":5.51,"c":5.66,"v":701600},{"d":"2016-01-13","o":5.7,"h":5.81,"l":5.56,"c":5.65,"v":1035200},{"d":"2016-01-14","o":5.68,"h":5.85,"l":5.55,"c":5.67,"v":1051600},{"d":"2016-01-15","o":5.48,"h":5.57,"l":5.42,"c":5.56,"v":1218600},{"d":"2016-01-19","o":5.68,"h":5.68,"l":5.36,"c":5.43,"v":1428000},{"d":"2016-01-20","o":5.35,"h":5.57,"l":5.15,"c":5.53,"v":1287200},{"d":"2016-01-21","o":5.55,"h":5.84,"l":5.5,"c":5.81,"v":1221500},{"d":"2016-01-22","o":5.94,"h":6.08,"l":5.87,"c":6.07,"v":1530700},{"d":"2016-01-25","o":6.07,"h":6.07,"l":5.75,"c":5.75,"v":964700},{"d":"2016-01-26","o":5.82,"h":6.02,"l":5.78,"c":5.94,"v":526100},{"d":"2016-01-27","o":5.9,"h":5.94,"l":5.73,"c":5.85,"v":977900},{"d":"2016-01-28","o":5.98,"h":6,"l":5.74,"c":5.79,"v":653500},{"d":"2016-01-29","o":5.83,"h":6.14,"l":5.83,"c":6.14,"v":1178000},{"d":"2016-02-01","o":6.11,"h":6.11,"l":5.8,"c":5.93,"v":1011600},{"d":"2016-02-02","o":5.93,"h":5.93,"l":5.54,"c":5.59,"v":1108700},{"d":"2016-02-03","o":5.65,"h":5.73,"l":5.35,"c":5.61,"v":1275500},{"d":"2016-02-04","o":5.56,"h":5.91,"l":5.51,"c":5.58,"v":1022500},{"d":"2016-02-05","o":5.51,"h":5.64,"l":5.35,"c":5.36,"v":1083800},{"d":"2016-02-08","o":5.27,"h":5.36,"l":5.17,"c":5.31,"v":1566600},{"d":"2016-02-09","o":5.23,"h":5.43,"l":5.18,"c":5.24,"v":737200},{"d":"2016-02-10","o":5.27,"h":5.49,"l":5.21,"c":5.25,"v":665300},{"d":"2016-02-11","o":5.19,"h":5.29,"l":5.03,"c":5.19,"v":990600},{"d":"2016-02-12","o":4.54,"h":4.61,"l":4.09,"c":4.13,"v":2994300},{"d":"2016-02-16","o":4.2,"h":4.5,"l":4.1,"c":4.36,"v":1840400},{"d":"2016-02-17","o":4.44,"h":4.67,"l":4.44,"c":4.6,"v":1746500},{"d":"2016-02-18","o":4.63,"h":4.66,"l":4.51,"c":4.61,"v":1323800},{"d":"2016-02-19","o":4.59,"h":4.68,"l":4.5,"c":4.54,"v":1191300},{"d":"2016-02-22","o":4.63,"h":4.98,"l":4.6,"c":4.96,"v":1667800},{"d":"2016-02-23","o":4.93,"h":5.02,"l":4.9,"c":4.95,"v":1422500},{"d":"2016-02-24","o":4.9,"h":5,"l":4.68,"c":4.98,"v":790400},{"d":"2016-02-25","o":4.95,"h":5.1,"l":4.95,"c":5.05,"v":741700},{"d":"2016-02-26","o":5.1,"h":5.22,"l":5.1,"c":5.12,"v":896800},{"d":"2016-02-29","o":5.15,"h":5.28,"l":5.06,"c":5.06,"v":1308400},{"d":"2016-03-01","o":5.1,"h":5.27,"l":5.08,"c":5.21,"v":814900},{"d":"2016-03-02","o":5.16,"h":5.38,"l":5.16,"c":5.38,"v":1086600},{"d":"2016-03-03","o":5.36,"h":5.52,"l":5.32,"c":5.49,"v":962100},{"d":"2016-03-04","o":5.49,"h":5.58,"l":5.21,"c":5.27,"v":1148700},{"d":"2016-03-07","o":5.22,"h":5.3,"l":5.16,"c":5.27,"v":1125900},{"d":"2016-03-08","o":5.21,"h":5.23,"l":5.01,"c":5.1,"v":1392000},{"d":"2016-03-09","o":5.14,"h":5.18,"l":4.88,"c":5.12,"v":1104100},{"d":"2016-03-10","o":5.12,"h":5.23,"l":5.12,"c":5.2,"v":982900},{"d":"2016-03-11","o":5.26,"h":5.4,"l":5.26,"c":5.36,"v":651900},{"d":"2016-03-14","o":5.36,"h":5.41,"l":5.24,"c":5.35,"v":675800},{"d":"2016-03-15","o":5.34,"h":5.34,"l":5.18,"c":5.19,"v":961900},{"d":"2016-03-16","o":5.3,"h":5.31,"l":5.08,"c":5.31,"v":856600},{"d":"2016-03-17","o":5.27,"h":5.42,"l":5.24,"c":5.39,"v":924200},{"d":"2016-03-18","o":5.42,"h":5.62,"l":5.42,"c":5.61,"v":2217900},{"d":"2016-03-21","o":5.65,"h":5.81,"l":5.6,"c":5.72,"v":1214100},{"d":"2016-03-22","o":5.7,"h":5.86,"l":5.65,"c":5.79,"v":956900},{"d":"2016-03-23","o":5.73,"h":5.78,"l":5.58,"c":5.64,"v":1434400},{"d":"2016-03-24","o":5.62,"h":5.7,"l":5.47,"c":5.63,"v":791900},{"d":"2016-03-28","o":5.64,"h":5.74,"l":5.47,"c":5.54,"v":659200},{"d":"2016-03-29","o":5.48,"h":5.65,"l":5.34,"c":5.61,"v":924900},{"d":"2016-03-30","o":5.62,"h":5.84,"l":5.62,"c":5.8,"v":772800},{"d":"2016-03-31","o":5.78,"h":5.91,"l":5.76,"c":5.89,"v":882400},{"d":"2016-04-01","o":5.82,"h":5.82,"l":5.59,"c":5.7,"v":632700},{"d":"2016-04-04","o":5.72,"h":5.74,"l":5.61,"c":5.66,"v":671900},{"d":"2016-04-05","o":5.62,"h":5.65,"l":5.5,"c":5.55,"v":651900},{"d":"2016-04-06","o":5.54,"h":5.56,"l":5.32,"c":5.49,"v":1100900},{"d":"2016-04-07","o":5.43,"h":5.47,"l":5.37,"c":5.45,"v":1290700},{"d":"2016-04-08","o":5.49,"h":5.59,"l":5.35,"c":5.42,"v":639600},{"d":"2016-04-11","o":5.44,"h":5.54,"l":5.36,"c":5.46,"v":1637500},{"d":"2016-04-12","o":5.45,"h":5.49,"l":5.33,"c":5.41,"v":751100},{"d":"2016-04-13","o":5.46,"h":5.68,"l":5.42,"c":5.66,"v":1119600},{"d":"2016-04-14","o":5.65,"h":5.65,"l":5.53,"c":5.58,"v":451000},{"d":"2016-04-15","o":5.57,"h":5.66,"l":5.54,"c":5.57,"v":553200},{"d":"2016-04-18","o":5.53,"h":5.58,"l":5.45,"c":5.46,"v":451200},{"d":"2016-04-19","o":5.51,"h":5.55,"l":5.41,"c":5.47,"v":894100},{"d":"2016-04-20","o":5.47,"h":5.58,"l":5.47,"c":5.55,"v":677000},{"d":"2016-04-21","o":5.53,"h":5.65,"l":5.42,"c":5.47,"v":783900},{"d":"2016-04-22","o":5.46,"h":5.79,"l":5.46,"c":5.75,"v":1060100},{"d":"2016-04-25","o":5.77,"h":5.93,"l":5.68,"c":5.7,"v":881600},{"d":"2016-04-26","o":5.73,"h":5.81,"l":5.66,"c":5.78,"v":712900},{"d":"2016-04-27","o":5.8,"h":5.95,"l":5.7,"c":5.84,"v":1183100},{"d":"2016-04-28","o":5.72,"h":6.13,"l":5.27,"c":5.88,"v":2254500},{"d":"2016-04-29","o":5.81,"h":5.82,"l":5.55,"c":5.71,"v":1431500},{"d":"2016-05-02","o":5.7,"h":5.83,"l":5.59,"c":5.78,"v":1304300},{"d":"2016-05-03","o":5.75,"h":5.87,"l":5.75,"c":5.8,"v":958500},{"d":"2016-05-04","o":5.77,"h":5.95,"l":5.62,"c":5.66,"v":1047900},{"d":"2016-05-05","o":5.72,"h":5.75,"l":5.56,"c":5.58,"v":733100},{"d":"2016-05-06","o":5.56,"h":5.68,"l":5.56,"c":5.64,"v":493900},{"d":"2016-05-09","o":5.63,"h":5.69,"l":5.52,"c":5.61,"v":706100},{"d":"2016-05-10","o":5.61,"h":5.74,"l":5.58,"c":5.74,"v":432600},{"d":"2016-05-11","o":5.73,"h":5.77,"l":5.65,"c":5.69,"v":624400},{"d":"2016-05-12","o":5.71,"h":5.71,"l":5.43,"c":5.5,"v":903700},{"d":"2016-05-13","o":5.5,"h":5.64,"l":5.48,"c":5.57,"v":640500},{"d":"2016-05-16","o":5.57,"h":5.78,"l":5.56,"c":5.67,"v":839400},{"d":"2016-05-17","o":5.65,"h":5.85,"l":5.61,"c":5.67,"v":876900},{"d":"2016-05-18","o":5.66,"h":5.85,"l":5.66,"c":5.73,"v":743000},{"d":"2016-05-19","o":5.7,"h":5.78,"l":5.53,"c":5.58,"v":562800},{"d":"2016-05-20","o":5.59,"h":5.84,"l":5.59,"c":5.82,"v":763700},{"d":"2016-05-23","o":5.84,"h":6.1,"l":5.72,"c":6.09,"v":1485600},{"d":"2016-05-24","o":6.12,"h":6.3,"l":6.1,"c":6.26,"v":746400},{"d":"2016-05-25","o":6.04,"h":6.19,"l":5.96,"c":6.18,"v":1206900},{"d":"2016-05-26","o":6.18,"h":6.24,"l":6.1,"c":6.2,"v":750800},{"d":"2016-05-27","o":6.24,"h":6.4,"l":6.22,"c":6.36,"v":920100},{"d":"2016-05-31","o":6.41,"h":6.42,"l":6.22,"c":6.31,"v":987700},{"d":"2016-06-01","o":6.25,"h":6.38,"l":6.13,"c":6.37,"v":887700},{"d":"2016-06-02","o":6.36,"h":6.42,"l":6.28,"c":6.38,"v":604000},{"d":"2016-06-03","o":6.38,"h":6.4,"l":6.28,"c":6.39,"v":688300},{"d":"2016-06-06","o":6.41,"h":6.48,"l":6.36,"c":6.42,"v":628500},{"d":"2016-06-07","o":6.42,"h":6.46,"l":6.31,"c":6.44,"v":658300},{"d":"2016-06-08","o":6.45,"h":6.5,"l":6.35,"c":6.42,"v":680500},{"d":"2016-06-09","o":6.38,"h":6.38,"l":6.25,"c":6.32,"v":530000},{"d":"2016-06-10","o":6.25,"h":6.25,"l":6.09,"c":6.11,"v":717000},{"d":"2016-06-13","o":6.07,"h":6.21,"l":6.05,"c":6.11,"v":629200},{"d":"2016-06-14","o":6.09,"h":6.16,"l":5.94,"c":6.1,"v":788300},{"d":"2016-06-15","o":6.12,"h":6.15,"l":6,"c":6.04,"v":684200},{"d":"2016-06-16","o":6,"h":6,"l":5.87,"c":5.93,"v":858500},{"d":"2016-06-17","o":5.92,"h":5.97,"l":5.86,"c":5.92,"v":978000},{"d":"2016-06-20","o":5.99,"h":6.15,"l":5.95,"c":6.02,"v":700200},{"d":"2016-06-21","o":6.03,"h":6.06,"l":5.93,"c":6.05,"v":709500},{"d":"2016-06-22","o":6.05,"h":6.16,"l":5.98,"c":6,"v":519800},{"d":"2016-06-23","o":6.05,"h":6.23,"l":6.05,"c":6.19,"v":628200},{"d":"2016-06-24","o":5.87,"h":5.98,"l":5.78,"c":5.8,"v":1850100},{"d":"2016-06-27","o":5.73,"h":5.73,"l":5.33,"c":5.37,"v":1024100},{"d":"2016-06-28","o":5.46,"h":5.63,"l":5.42,"c":5.63,"v":979100},{"d":"2016-06-29","o":5.71,"h":5.78,"l":5.64,"c":5.66,"v":634300},{"d":"2016-06-30","o":5.66,"h":5.75,"l":5.65,"c":5.75,"v":723900},{"d":"2016-07-01","o":5.7,"h":5.83,"l":5.54,"c":5.71,"v":513300},{"d":"2016-07-05","o":5.67,"h":5.7,"l":5.57,"c":5.63,"v":520100},{"d":"2016-07-06","o":5.58,"h":5.65,"l":5.51,"c":5.6,"v":503500},{"d":"2016-07-07","o":5.6,"h":5.73,"l":5.57,"c":5.6,"v":428000},{"d":"2016-07-08","o":5.69,"h":6,"l":5.69,"c":5.96,"v":901100},{"d":"2016-07-11","o":6.01,"h":6.05,"l":5.95,"c":6,"v":490300},{"d":"2016-07-12","o":6.05,"h":6.17,"l":6.01,"c":6.15,"v":860000},{"d":"2016-07-13","o":6.18,"h":6.22,"l":6.1,"c":6.13,"v":769600},{"d":"2016-07-14","o":6.18,"h":6.19,"l":6.09,"c":6.16,"v":462900},{"d":"2016-07-15","o":6.18,"h":6.23,"l":6.09,"c":6.18,"v":434700},{"d":"2016-07-18","o":5.92,"h":6.26,"l":5.92,"c":6.22,"v":527500},{"d":"2016-07-19","o":6.19,"h":6.25,"l":6.03,"c":6.17,"v":360400},{"d":"2016-07-20","o":6.2,"h":6.3,"l":6.19,"c":6.29,"v":604400},{"d":"2016-07-21","o":6.28,"h":6.36,"l":6.21,"c":6.27,"v":970400},{"d":"2016-07-22","o":6.26,"h":6.29,"l":6.17,"c":6.27,"v":1009500},{"d":"2016-07-25","o":6.31,"h":6.39,"l":6.22,"c":6.24,"v":1490000},{"d":"2016-07-26","o":6.26,"h":6.37,"l":6.22,"c":6.26,"v":908700},{"d":"2016-07-27","o":6.29,"h":6.5,"l":6.29,"c":6.47,"v":1122700},{"d":"2016-07-28","o":6.45,"h":6.51,"l":6.33,"c":6.33,"v":816400},{"d":"2016-07-29","o":6.35,"h":6.46,"l":6.24,"c":6.29,"v":861700},{"d":"2016-08-01","o":6.28,"h":6.53,"l":6.27,"c":6.45,"v":1464000},{"d":"2016-08-02","o":7.33,"h":7.8,"l":7.22,"c":7.3,"v":6748300},{"d":"2016-08-03","o":7.33,"h":7.56,"l":7.29,"c":7.52,"v":3269800},{"d":"2016-08-04","o":7.55,"h":7.62,"l":7.53,"c":7.55,"v":2936600},{"d":"2016-08-05","o":7.6,"h":8.09,"l":7.6,"c":8.06,"v":4108700},{"d":"2016-08-08","o":8.12,"h":8.3,"l":8.1,"c":8.24,"v":2998600},{"d":"2016-08-09","o":8.31,"h":8.35,"l":8.26,"c":8.34,"v":2011700},{"d":"2016-08-10","o":8.32,"h":8.38,"l":8.19,"c":8.29,"v":1224800},{"d":"2016-08-11","o":8.35,"h":8.59,"l":8.31,"c":8.54,"v":2319300},{"d":"2016-08-12","o":8.58,"h":8.99,"l":8.48,"c":8.96,"v":2803800},{"d":"2016-08-15","o":9,"h":9.28,"l":8.97,"c":9.2,"v":2366600},{"d":"2016-08-16","o":9.19,"h":9.22,"l":8.89,"c":8.94,"v":1786300},{"d":"2016-08-17","o":9,"h":9.54,"l":8.89,"c":9.39,"v":3912700},{"d":"2016-08-18","o":9.36,"h":9.38,"l":9.1,"c":9.22,"v":2067400},{"d":"2016-08-19","o":9.1,"h":9.34,"l":9.09,"c":9.26,"v":1769700},{"d":"2016-08-22","o":9.31,"h":9.34,"l":9.18,"c":9.25,"v":1472400},{"d":"2016-08-23","o":9.29,"h":9.44,"l":9.21,"c":9.26,"v":1261400},{"d":"2016-08-24","o":9.21,"h":9.25,"l":9.09,"c":9.16,"v":1055600},{"d":"2016-08-25","o":9.09,"h":9.2,"l":9.02,"c":9.13,"v":890800},{"d":"2016-08-26","o":9.12,"h":9.35,"l":9.02,"c":9.19,"v":912600},{"d":"2016-08-29","o":9.23,"h":9.36,"l":9.22,"c":9.27,"v":988300},{"d":"2016-08-30","o":9.24,"h":9.36,"l":9.2,"c":9.23,"v":881100},{"d":"2016-08-31","o":9.23,"h":9.27,"l":9.03,"c":9.1,"v":1439600},{"d":"2016-09-01","o":9.09,"h":9.27,"l":9.07,"c":9.24,"v":929400},{"d":"2016-09-02","o":9.3,"h":9.32,"l":9.19,"c":9.25,"v":637800},{"d":"2016-09-06","o":9.1,"h":9.29,"l":9.04,"c":9.19,"v":1503500},{"d":"2016-09-07","o":9.17,"h":9.34,"l":9.17,"c":9.25,"v":916100},{"d":"2016-09-08","o":9.2,"h":9.3,"l":9.12,"c":9.26,"v":654900},{"d":"2016-09-09","o":9.18,"h":9.19,"l":8.62,"c":8.72,"v":1526200},{"d":"2016-09-12","o":8.62,"h":8.92,"l":8.41,"c":8.88,"v":1329100},{"d":"2016-09-13","o":8.76,"h":8.88,"l":8.58,"c":8.6,"v":1167400},{"d":"2016-09-14","o":8.6,"h":8.7,"l":8.56,"c":8.65,"v":899700},{"d":"2016-09-15","o":8.67,"h":8.94,"l":8.67,"c":8.9,"v":778300},{"d":"2016-09-16","o":8.95,"h":8.97,"l":8.78,"c":8.8,"v":1759600},{"d":"2016-09-19","o":8.91,"h":9.07,"l":8.82,"c":8.88,"v":949700},{"d":"2016-09-20","o":8.91,"h":8.99,"l":8.84,"c":8.89,"v":753900},{"d":"2016-09-21","o":8.97,"h":9.24,"l":8.93,"c":9.22,"v":1260900},{"d":"2016-09-22","o":9.3,"h":9.42,"l":9.22,"c":9.39,"v":1142900},{"d":"2016-09-23","o":9.29,"h":9.34,"l":9.11,"c":9.13,"v":742100},{"d":"2016-09-26","o":9.03,"h":9.55,"l":8.95,"c":9.34,"v":2289200},{"d":"2016-09-27","o":9.39,"h":9.47,"l":9.21,"c":9.4,"v":824400},{"d":"2016-09-28","o":9.42,"h":9.69,"l":9.42,"c":9.59,"v":1112900},{"d":"2016-09-29","o":9.6,"h":9.64,"l":9.39,"c":9.54,"v":952100},{"d":"2016-09-30","o":9.56,"h":9.84,"l":9.54,"c":9.72,"v":1460000},{"d":"2016-10-03","o":9.84,"h":9.95,"l":9.68,"c":9.73,"v":1040200},{"d":"2016-10-04","o":9.8,"h":9.94,"l":9.7,"c":9.78,"v":896800},{"d":"2016-10-05","o":9.7,"h":9.95,"l":9.68,"c":9.9,"v":794100},{"d":"2016-10-06","o":9.92,"h":9.99,"l":9.81,"c":9.96,"v":686000},{"d":"2016-10-07","o":9.99,"h":9.99,"l":9.77,"c":9.92,"v":1025500},{"d":"2016-10-10","o":9.87,"h":10.13,"l":9.77,"c":9.8,"v":820200},{"d":"2016-10-11","o":9.85,"h":9.85,"l":9.34,"c":9.43,"v":949100},{"d":"2016-10-12","o":9.4,"h":9.51,"l":9.31,"c":9.47,"v":497200},{"d":"2016-10-13","o":9.37,"h":9.43,"l":9.19,"c":9.35,"v":674800},{"d":"2016-10-14","o":9.37,"h":9.6,"l":9.31,"c":9.32,"v":583400},{"d":"2016-10-17","o":9.39,"h":9.46,"l":9.27,"c":9.33,"v":862000},{"d":"2016-10-18","o":9.45,"h":9.5,"l":9.37,"c":9.39,"v":652000},{"d":"2016-10-19","o":9.37,"h":9.55,"l":9.28,"c":9.49,"v":876800},{"d":"2016-10-20","o":9.44,"h":9.72,"l":9.42,"c":9.71,"v":1202600},{"d":"2016-10-21","o":9.68,"h":9.7,"l":9.53,"c":9.62,"v":712200},{"d":"2016-10-24","o":9.7,"h":9.9,"l":9.7,"c":9.77,"v":590200},{"d":"2016-10-25","o":9.78,"h":9.88,"l":9.61,"c":9.66,"v":725400},{"d":"2016-10-26","o":9.59,"h":9.7,"l":9.44,"c":9.48,"v":950100},{"d":"2016-10-27","o":9.53,"h":9.6,"l":9.3,"c":9.32,"v":696200},{"d":"2016-10-28","o":9.35,"h":9.44,"l":9.16,"c":9.19,"v":893800},{"d":"2016-10-31","o":9.21,"h":9.31,"l":9.02,"c":9.27,"v":1794400},{"d":"2016-11-01","o":9.88,"h":10.8,"l":9.8,"c":10.23,"v":4089700},{"d":"2016-11-02","o":10.33,"h":10.72,"l":10.18,"c":10.59,"v":2482700},{"d":"2016-11-03","o":10.56,"h":10.6,"l":10.2,"c":10.21,"v":1630900},{"d":"2016-11-04","o":10.25,"h":10.51,"l":10.02,"c":10.43,"v":2450800},{"d":"2016-11-07","o":10.67,"h":11.05,"l":10.54,"c":10.92,"v":2155700},{"d":"2016-11-08","o":11.1,"h":11.44,"l":10.86,"c":11.24,"v":1578400},{"d":"2016-11-09","o":10.67,"h":11.24,"l":10.56,"c":11.19,"v":2686500},{"d":"2016-11-10","o":11.36,"h":11.47,"l":10.78,"c":11.16,"v":2128500},{"d":"2016-11-11","o":11.23,"h":11.51,"l":11.23,"c":11.5,"v":2228100},{"d":"2016-11-14","o":11.59,"h":11.72,"l":11.32,"c":11.37,"v":2139500},{"d":"2016-11-15","o":11.46,"h":11.49,"l":11.25,"c":11.3,"v":2973600},{"d":"2016-11-16","o":11.27,"h":11.4,"l":11.2,"c":11.39,"v":1702900},{"d":"2016-11-17","o":11.5,"h":11.88,"l":11.36,"c":11.8,"v":1802500},{"d":"2016-11-18","o":11.82,"h":12.18,"l":11.77,"c":12.1,"v":1597300},{"d":"2016-11-21","o":12.4,"h":12.44,"l":12.11,"c":12.32,"v":1803300},{"d":"2016-11-22","o":12.4,"h":12.48,"l":12.05,"c":12.1,"v":2049100},{"d":"2016-11-23","o":12.05,"h":12.31,"l":11.93,"c":12.23,"v":905600},{"d":"2016-11-25","o":12.19,"h":12.23,"l":11.98,"c":11.99,"v":637000},{"d":"2016-11-28","o":11.94,"h":12.17,"l":11.9,"c":12.09,"v":1161000},{"d":"2016-11-29","o":12.05,"h":12.19,"l":11.92,"c":12.03,"v":735300},{"d":"2016-11-30","o":12.09,"h":12.13,"l":11.78,"c":11.82,"v":1639800},{"d":"2016-12-01","o":11.76,"h":11.86,"l":10.56,"c":10.7,"v":2628500},{"d":"2016-12-02","o":10.72,"h":11,"l":10.66,"c":10.87,"v":1216800},{"d":"2016-12-05","o":11.2,"h":11.28,"l":10.94,"c":11.24,"v":1773000},{"d":"2016-12-06","o":11.39,"h":11.45,"l":11.09,"c":11.26,"v":1068000},{"d":"2016-12-07","o":11.19,"h":11.5,"l":11.16,"c":11.44,"v":1087500},{"d":"2016-12-08","o":11.46,"h":11.78,"l":11.34,"c":11.37,"v":2168700},{"d":"2016-12-09","o":11.37,"h":11.52,"l":10.83,"c":10.86,"v":2028000},{"d":"2016-12-12","o":10.8,"h":11.09,"l":10.57,"c":10.7,"v":2290700},{"d":"2016-12-13","o":10.73,"h":10.98,"l":10.63,"c":10.79,"v":1515800},{"d":"2016-12-14","o":10.8,"h":11.13,"l":10.8,"c":10.85,"v":1345400},{"d":"2016-12-15","o":10.88,"h":11.19,"l":10.86,"c":11.01,"v":1301400},{"d":"2016-12-16","o":11.03,"h":11.15,"l":10.71,"c":10.73,"v":1583200},{"d":"2016-12-19","o":10.8,"h":10.97,"l":10.75,"c":10.85,"v":850000},{"d":"2016-12-20","o":10.87,"h":11.23,"l":10.84,"c":10.98,"v":1964800},{"d":"2016-12-21","o":10.97,"h":11.18,"l":10.93,"c":11.06,"v":725000},{"d":"2016-12-22","o":11.1,"h":11.11,"l":10.81,"c":10.96,"v":788500},{"d":"2016-12-23","o":10.96,"h":11.03,"l":10.8,"c":11.02,"v":794900},{"d":"2016-12-27","o":11,"h":11.29,"l":11,"c":11.23,"v":1157300},{"d":"2016-12-28","o":11.52,"h":11.52,"l":10.91,"c":10.93,"v":1091400},{"d":"2016-12-29","o":10.99,"h":10.99,"l":10.7,"c":10.82,"v":806900},{"d":"2016-12-30","o":10.86,"h":10.9,"l":10.49,"c":10.55,"v":1268500},{"d":"2017-01-03","o":10.68,"h":10.89,"l":10.52,"c":10.65,"v":1149700},{"d":"2017-01-04","o":10.71,"h":10.81,"l":10.54,"c":10.61,"v":1072300},{"d":"2017-01-05","o":10.56,"h":10.64,"l":10.35,"c":10.35,"v":1297300},{"d":"2017-01-06","o":10.35,"h":10.44,"l":10.2,"c":10.27,"v":1237400},{"d":"2017-01-09","o":10.27,"h":10.65,"l":10.24,"c":10.39,"v":1244300},{"d":"2017-01-10","o":10.44,"h":10.8,"l":10.44,"c":10.69,"v":1184700},{"d":"2017-01-11","o":10.68,"h":10.76,"l":10.54,"c":10.75,"v":814100},{"d":"2017-01-12","o":10.69,"h":10.69,"l":10.23,"c":10.49,"v":831000},{"d":"2017-01-13","o":10.53,"h":10.77,"l":10.42,"c":10.46,"v":1238700},{"d":"2017-01-17","o":10.38,"h":10.38,"l":9.79,"c":9.79,"v":1873500},{"d":"2017-01-18","o":9.9,"h":9.97,"l":9.77,"c":9.86,"v":2180100},{"d":"2017-01-19","o":9.84,"h":9.89,"l":9.48,"c":9.68,"v":2157400},{"d":"2017-01-20","o":9.69,"h":9.82,"l":9.62,"c":9.69,"v":2065500},{"d":"2017-01-23","o":9.65,"h":9.79,"l":9.48,"c":9.55,"v":1310400},{"d":"2017-01-24","o":9.56,"h":9.94,"l":9.51,"c":9.77,"v":1948000},{"d":"2017-01-25","o":9.91,"h":9.97,"l":9.77,"c":9.86,"v":2176100},{"d":"2017-01-26","o":9.9,"h":9.9,"l":9.72,"c":9.73,"v":1265100},{"d":"2017-01-27","o":9.79,"h":9.82,"l":9.67,"c":9.7,"v":883900},{"d":"2017-01-30","o":9.63,"h":9.63,"l":9.38,"c":9.53,"v":1529100},{"d":"2017-01-31","o":9.45,"h":9.5,"l":9.33,"c":9.41,"v":1220700},{"d":"2017-02-01","o":9.51,"h":9.69,"l":9.45,"c":9.63,"v":1296700},{"d":"2017-02-02","o":9.66,"h":10.19,"l":9.64,"c":9.92,"v":1971700},{"d":"2017-02-03","o":9.99,"h":10.21,"l":9.95,"c":10.07,"v":1405300},{"d":"2017-02-06","o":9.99,"h":9.99,"l":9.8,"c":9.98,"v":1050800},{"d":"2017-02-07","o":9.98,"h":10.01,"l":9.54,"c":9.6,"v":1924600},{"d":"2017-02-08","o":9.6,"h":9.66,"l":9.44,"c":9.66,"v":1850500},{"d":"2017-02-09","o":9.71,"h":10.01,"l":9.69,"c":9.93,"v":1691600},{"d":"2017-02-10","o":9.96,"h":10.05,"l":9.71,"c":9.97,"v":1978000},{"d":"2017-02-13","o":10.08,"h":10.45,"l":10.02,"c":10.44,"v":5561200},{"d":"2017-02-14","o":9.35,"h":9.91,"l":9.05,"c":9.61,"v":8905700},{"d":"2017-02-15","o":9.55,"h":9.63,"l":9.29,"c":9.6,"v":3977600},{"d":"2017-02-16","o":9.55,"h":10.02,"l":9.49,"c":10.01,"v":2595700},{"d":"2017-02-17","o":9.98,"h":10.09,"l":9.9,"c":10.05,"v":1995900},{"d":"2017-02-21","o":10.05,"h":10.35,"l":10.02,"c":10.34,"v":2041000},{"d":"2017-02-22","o":10.35,"h":10.4,"l":10.09,"c":10.1,"v":1588700},{"d":"2017-02-23","o":10.13,"h":10.23,"l":9.87,"c":10.15,"v":1728100},{"d":"2017-02-24","o":10.05,"h":10.17,"l":9.95,"c":10.13,"v":1360200},{"d":"2017-02-27","o":10.14,"h":10.16,"l":9.77,"c":9.86,"v":2402700},{"d":"2017-02-28","o":9.86,"h":9.93,"l":9.73,"c":9.82,"v":1999900},{"d":"2017-03-01","o":9.94,"h":10.22,"l":9.83,"c":10.15,"v":1754000},{"d":"2017-03-02","o":10.14,"h":10.32,"l":10.1,"c":10.25,"v":1673200},{"d":"2017-03-03","o":10.24,"h":10.36,"l":10.2,"c":10.25,"v":1496500},{"d":"2017-03-06","o":10.23,"h":10.51,"l":10.12,"c":10.49,"v":1769800},{"d":"2017-03-07","o":10.49,"h":10.68,"l":10.49,"c":10.64,"v":1407300},{"d":"2017-03-08","o":10.62,"h":10.94,"l":10.55,"c":10.74,"v":1548000},{"d":"2017-03-09","o":10.7,"h":10.74,"l":10.51,"c":10.55,"v":1109600},{"d":"2017-03-10","o":10.66,"h":10.91,"l":10.63,"c":10.89,"v":1617100},{"d":"2017-03-13","o":10.92,"h":11.06,"l":10.76,"c":11.06,"v":1297300},{"d":"2017-03-14","o":11.06,"h":11.07,"l":10.88,"c":10.9,"v":1157100},{"d":"2017-03-15","o":10.97,"h":10.99,"l":10.78,"c":10.89,"v":1492600},{"d":"2017-03-16","o":10.97,"h":11.09,"l":10.76,"c":10.95,"v":794900},{"d":"2017-03-17","o":10.97,"h":11.15,"l":10.93,"c":11.09,"v":1672000},{"d":"2017-03-20","o":11.13,"h":11.3,"l":11.02,"c":11.23,"v":1270600},{"d":"2017-03-21","o":11.24,"h":11.24,"l":10.57,"c":10.59,"v":1418300},{"d":"2017-03-22","o":10.57,"h":10.82,"l":10.56,"c":10.78,"v":1026200},{"d":"2017-03-23","o":10.78,"h":10.94,"l":10.71,"c":10.86,"v":704000},{"d":"2017-03-24","o":10.96,"h":11.12,"l":10.87,"c":10.95,"v":638100},{"d":"2017-03-27","o":10.85,"h":11.2,"l":10.72,"c":11.16,"v":749700},{"d":"2017-03-28","o":11.08,"h":11.19,"l":10.95,"c":11.15,"v":744000},{"d":"2017-03-29","o":11.1,"h":11.15,"l":11.03,"c":11.09,"v":623400},{"d":"2017-03-30","o":11.06,"h":11.3,"l":11.05,"c":11.28,"v":727700},{"d":"2017-03-31","o":11.25,"h":11.64,"l":11.11,"c":11.59,"v":2598000},{"d":"2017-04-03","o":11.61,"h":11.76,"l":11.51,"c":11.56,"v":1487500},{"d":"2017-04-04","o":11.49,"h":11.66,"l":11.4,"c":11.46,"v":1381000},{"d":"2017-04-05","o":11.49,"h":11.57,"l":11.18,"c":11.24,"v":1352500},{"d":"2017-04-06","o":11.3,"h":11.5,"l":11.11,"c":11.45,"v":956200},{"d":"2017-04-07","o":11.44,"h":11.64,"l":11.4,"c":11.51,"v":1277600},{"d":"2017-04-10","o":11.53,"h":11.61,"l":11.26,"c":11.39,"v":1299700},{"d":"2017-04-11","o":11.33,"h":11.39,"l":11.08,"c":11.2,"v":1230900},{"d":"2017-04-12","o":11.22,"h":11.4,"l":11.16,"c":11.21,"v":1180700},{"d":"2017-04-13","o":11.15,"h":11.35,"l":10.9,"c":10.9,"v":977700},{"d":"2017-04-17","o":10.94,"h":11.21,"l":10.81,"c":11.2,"v":1301300},{"d":"2017-04-18","o":11.14,"h":11.27,"l":10.98,"c":11.22,"v":1377800},{"d":"2017-04-19","o":11.32,"h":11.42,"l":11.2,"c":11.37,"v":1322200},{"d":"2017-04-20","o":11.46,"h":11.91,"l":11.3,"c":11.88,"v":1835500},{"d":"2017-04-21","o":11.85,"h":11.86,"l":11.6,"c":11.73,"v":1593300},{"d":"2017-04-24","o":11.96,"h":11.98,"l":11.62,"c":11.88,"v":1059600},{"d":"2017-04-25","o":11.96,"h":12.15,"l":11.84,"c":12.1,"v":1152400},{"d":"2017-04-26","o":12.08,"h":12.08,"l":11.82,"c":11.98,"v":1285800},{"d":"2017-04-27","o":11.98,"h":12.48,"l":11.92,"c":12.33,"v":2225400},{"d":"2017-04-28","o":12.33,"h":12.33,"l":11,"c":11.78,"v":4106500},{"d":"2017-05-01","o":11.83,"h":12.23,"l":11.83,"c":12.09,"v":1656100},{"d":"2017-05-02","o":12.07,"h":12.08,"l":11.61,"c":11.71,"v":1839400},{"d":"2017-05-03","o":11.66,"h":11.76,"l":11.52,"c":11.73,"v":1001300},{"d":"2017-05-04","o":11.75,"h":12.03,"l":11.64,"c":11.96,"v":1139000},{"d":"2017-05-05","o":12.04,"h":12.04,"l":11.62,"c":11.85,"v":1113500},{"d":"2017-05-08","o":11.83,"h":11.91,"l":11.67,"c":11.73,"v":707600},{"d":"2017-05-09","o":11.78,"h":12.07,"l":11.78,"c":11.98,"v":880700},{"d":"2017-05-10","o":12.1,"h":12.26,"l":11.87,"c":11.96,"v":1110400},{"d":"2017-05-11","o":11.92,"h":12.08,"l":11.74,"c":11.9,"v":1363800},{"d":"2017-05-12","o":11.88,"h":11.94,"l":11.62,"c":11.67,"v":1004300},{"d":"2017-05-15","o":11.71,"h":11.78,"l":11.59,"c":11.69,"v":1214200},{"d":"2017-05-16","o":11.77,"h":11.77,"l":11.56,"c":11.67,"v":1188800},{"d":"2017-05-17","o":11.48,"h":11.49,"l":10.77,"c":10.89,"v":3167100},{"d":"2017-05-18","o":10.88,"h":11.05,"l":10.73,"c":10.84,"v":1223200},{"d":"2017-05-19","o":10.75,"h":11.07,"l":10.75,"c":10.96,"v":1117700},{"d":"2017-05-22","o":10.99,"h":11.15,"l":10.92,"c":11.12,"v":923400},{"d":"2017-05-23","o":11.16,"h":11.27,"l":11.02,"c":11.19,"v":895300},{"d":"2017-05-24","o":11.28,"h":11.42,"l":11.18,"c":11.4,"v":886400},{"d":"2017-05-25","o":11.44,"h":11.59,"l":11.36,"c":11.43,"v":1278300},{"d":"2017-05-26","o":11.42,"h":11.75,"l":11.18,"c":11.74,"v":1014900},{"d":"2017-05-30","o":11.72,"h":11.8,"l":11.58,"c":11.64,"v":1048600},{"d":"2017-05-31","o":11.72,"h":11.76,"l":11.24,"c":11.34,"v":1637700},{"d":"2017-06-01","o":11.37,"h":11.5,"l":11.24,"c":11.36,"v":821100},{"d":"2017-06-02","o":11.4,"h":11.47,"l":11.27,"c":11.34,"v":1137200},{"d":"2017-06-05","o":11.29,"h":11.61,"l":11.26,"c":11.55,"v":695700},{"d":"2017-06-06","o":11.52,"h":11.87,"l":11.4,"c":11.73,"v":1062700},{"d":"2017-06-07","o":11.76,"h":12.12,"l":11.76,"c":11.94,"v":947400},{"d":"2017-06-08","o":12,"h":12.25,"l":11.89,"c":12.24,"v":792300},{"d":"2017-06-09","o":12.15,"h":12.35,"l":11.15,"c":11.41,"v":1886300},{"d":"2017-06-12","o":11.28,"h":11.42,"l":10.82,"c":11.1,"v":1846200},{"d":"2017-06-13","o":11.29,"h":11.48,"l":11.02,"c":11.09,"v":938500},{"d":"2017-06-14","o":11.08,"h":11.22,"l":10.58,"c":10.73,"v":1275300},{"d":"2017-06-15","o":10.45,"h":10.62,"l":10.34,"c":10.42,"v":1278200},{"d":"2017-06-16","o":10.35,"h":10.65,"l":10.35,"c":10.56,"v":1374500},{"d":"2017-06-19","o":10.68,"h":10.89,"l":10.67,"c":10.8,"v":1010600},{"d":"2017-06-20","o":10.81,"h":10.89,"l":10.56,"c":10.67,"v":1321100},{"d":"2017-06-21","o":10.74,"h":10.98,"l":10.61,"c":10.68,"v":1051200},{"d":"2017-06-22","o":10.65,"h":10.83,"l":10.59,"c":10.65,"v":1026200},{"d":"2017-06-23","o":10.66,"h":10.8,"l":10.57,"c":10.63,"v":1002800},{"d":"2017-06-26","o":10.7,"h":10.79,"l":10.36,"c":10.37,"v":610700},{"d":"2017-06-27","o":10.3,"h":10.39,"l":10.04,"c":10.13,"v":1162300},{"d":"2017-06-28","o":10.17,"h":10.48,"l":9.87,"c":10.45,"v":1322900},{"d":"2017-06-29","o":10.39,"h":10.4,"l":9.68,"c":9.81,"v":1382100},{"d":"2017-06-30","o":9.82,"h":10.01,"l":9.63,"c":9.77,"v":1387300},{"d":"2017-07-03","o":9.87,"h":9.94,"l":9.61,"c":9.66,"v":598500},{"d":"2017-07-05","o":9.7,"h":9.87,"l":9.66,"c":9.82,"v":855700},{"d":"2017-07-06","o":9.69,"h":9.93,"l":9.66,"c":9.73,"v":981600},{"d":"2017-07-07","o":9.79,"h":9.96,"l":9.73,"c":9.83,"v":1204500},{"d":"2017-07-10","o":9.82,"h":10,"l":9.71,"c":9.92,"v":845700},{"d":"2017-07-11","o":9.91,"h":10.09,"l":9.85,"c":10.04,"v":927800},{"d":"2017-07-12","o":10.18,"h":10.3,"l":10.13,"c":10.2,"v":662400},{"d":"2017-07-13","o":10.19,"h":10.27,"l":9.97,"c":10.17,"v":1459300},{"d":"2017-07-14","o":10.19,"h":10.39,"l":10.12,"c":10.37,"v":751300},{"d":"2017-07-17","o":10.38,"h":10.52,"l":10.19,"c":10.45,"v":734300},{"d":"2017-07-18","o":10.4,"h":10.56,"l":10.34,"c":10.56,"v":875100},{"d":"2017-07-19","o":10.66,"h":10.9,"l":10.5,"c":10.89,"v":926000},{"d":"2017-07-20","o":10.92,"h":10.92,"l":10.68,"c":10.85,"v":641100},{"d":"2017-07-21","o":10.88,"h":10.98,"l":10.57,"c":10.96,"v":1532000},{"d":"2017-07-24","o":10.94,"h":11.03,"l":10.83,"c":11.01,"v":773500},{"d":"2017-07-25","o":11,"h":11.03,"l":10.89,"c":11.01,"v":823000},{"d":"2017-07-26","o":11.07,"h":11.14,"l":10.91,"c":11.06,"v":1146000},{"d":"2017-07-27","o":11.12,"h":11.25,"l":10.72,"c":10.81,"v":1520900},{"d":"2017-07-28","o":10.72,"h":10.81,"l":10.41,"c":10.49,"v":1728500},{"d":"2017-07-31","o":10.52,"h":10.65,"l":10.23,"c":10.37,"v":1846500},{"d":"2017-08-01","o":10.15,"h":10.49,"l":9.17,"c":9.49,"v":4880700},{"d":"2017-08-02","o":9.53,"h":9.68,"l":9.07,"c":9.17,"v":2337600},{"d":"2017-08-03","o":9.15,"h":9.21,"l":8.83,"c":8.86,"v":1646200},{"d":"2017-08-04","o":8.85,"h":8.94,"l":8.7,"c":8.77,"v":1181000},{"d":"2017-08-07","o":8.79,"h":9.12,"l":8.79,"c":9.11,"v":1463200},{"d":"2017-08-08","o":9.16,"h":9.28,"l":9.03,"c":9.12,"v":1668700},{"d":"2017-08-09","o":9.02,"h":9.02,"l":8.78,"c":8.9,"v":1082200},{"d":"2017-08-10","o":8.8,"h":8.8,"l":8.52,"c":8.53,"v":1138100},{"d":"2017-08-11","o":8.55,"h":8.75,"l":8.5,"c":8.73,"v":1124900},{"d":"2017-08-14","o":8.86,"h":8.94,"l":8.73,"c":8.8,"v":840300},{"d":"2017-08-15","o":8.77,"h":8.87,"l":8.63,"c":8.69,"v":1059900},{"d":"2017-08-16","o":8.8,"h":8.91,"l":8.72,"c":8.84,"v":919000},{"d":"2017-08-17","o":8.76,"h":8.76,"l":8.38,"c":8.38,"v":1436100},{"d":"2017-08-18","o":8.36,"h":8.53,"l":8.32,"c":8.46,"v":737600},{"d":"2017-08-21","o":8.44,"h":8.62,"l":8.35,"c":8.59,"v":1067600},{"d":"2017-08-22","o":8.65,"h":8.8,"l":8.6,"c":8.68,"v":1364000},{"d":"2017-08-23","o":8.57,"h":8.74,"l":8.57,"c":8.66,"v":667800},{"d":"2017-08-24","o":8.7,"h":8.79,"l":8.6,"c":8.71,"v":899400},{"d":"2017-08-25","o":8.65,"h":8.65,"l":8.41,"c":8.54,"v":1118000},{"d":"2017-08-28","o":8.58,"h":8.66,"l":8.47,"c":8.63,"v":1019800},{"d":"2017-08-29","o":8.48,"h":8.87,"l":8.44,"c":8.83,"v":1492400},{"d":"2017-08-30","o":8.84,"h":9.01,"l":8.79,"c":8.96,"v":770500},{"d":"2017-08-31","o":8.99,"h":9.03,"l":8.77,"c":8.78,"v":1179900},{"d":"2017-09-01","o":8.84,"h":9.12,"l":8.83,"c":9.08,"v":883100},{"d":"2017-09-05","o":9.02,"h":9.13,"l":8.79,"c":8.91,"v":783300},{"d":"2017-09-06","o":8.97,"h":8.98,"l":8.8,"c":8.93,"v":648500},{"d":"2017-09-07","o":8.95,"h":8.99,"l":8.85,"c":8.9,"v":814900},{"d":"2017-09-08","o":8.87,"h":9,"l":8.82,"c":8.95,"v":1088700},{"d":"2017-09-11","o":9.04,"h":9.15,"l":8.96,"c":9.14,"v":581400},{"d":"2017-09-12","o":9.18,"h":9.32,"l":9.09,"c":9.23,"v":765600},{"d":"2017-09-13","o":9.19,"h":9.51,"l":9.17,"c":9.45,"v":1254900},{"d":"2017-09-14","o":9.4,"h":9.49,"l":9.28,"c":9.45,"v":1237900},{"d":"2017-09-15","o":9.49,"h":9.7,"l":9.34,"c":9.65,"v":1460100},{"d":"2017-09-18","o":9.69,"h":10.02,"l":9.65,"c":9.98,"v":1019500},{"d":"2017-09-19","o":10.07,"h":10.07,"l":9.79,"c":9.9,"v":924000},{"d":"2017-09-20","o":9.93,"h":9.94,"l":9.61,"c":9.81,"v":1446200},{"d":"2017-09-21","o":9.8,"h":9.92,"l":9.65,"c":9.87,"v":1469600},{"d":"2017-09-22","o":9.82,"h":10.09,"l":9.77,"c":10.06,"v":908300},{"d":"2017-09-25","o":9.97,"h":10.06,"l":9.74,"c":9.94,"v":1897700},{"d":"2017-09-26","o":10.02,"h":10.15,"l":9.9,"c":10.08,"v":1431700},{"d":"2017-09-27","o":10.19,"h":10.45,"l":10.06,"c":10.3,"v":1524200},{"d":"2017-09-28","o":10.3,"h":10.59,"l":10.17,"c":10.55,"v":1180300},{"d":"2017-09-29","o":10.59,"h":10.63,"l":10.34,"c":10.55,"v":1446300},{"d":"2017-10-02","o":10.6,"h":10.76,"l":10.55,"c":10.65,"v":643800},{"d":"2017-10-03","o":10.65,"h":10.76,"l":10.47,"c":10.58,"v":934200},{"d":"2017-10-04","o":10.55,"h":10.56,"l":10.42,"c":10.5,"v":804000},{"d":"2017-10-05","o":10.52,"h":10.56,"l":10.39,"c":10.54,"v":859600},{"d":"2017-10-06","o":10.51,"h":10.59,"l":10.45,"c":10.5,"v":487100},{"d":"2017-10-09","o":10.51,"h":10.6,"l":10.41,"c":10.5,"v":856500},{"d":"2017-10-10","o":10.57,"h":10.59,"l":10.46,"c":10.55,"v":745900},{"d":"2017-10-11","o":10.54,"h":10.71,"l":10.52,"c":10.71,"v":697200},{"d":"2017-10-12","o":10.71,"h":10.9,"l":10.65,"c":10.87,"v":1040800},{"d":"2017-10-13","o":10.9,"h":11.01,"l":10.77,"c":10.88,"v":1170500},{"d":"2017-10-16","o":10.94,"h":10.97,"l":10.74,"c":10.81,"v":957600},{"d":"2017-10-17","o":10.76,"h":10.8,"l":10.56,"c":10.65,"v":799300},{"d":"2017-10-18","o":10.68,"h":10.74,"l":10.53,"c":10.69,"v":594700},{"d":"2017-10-19","o":10.59,"h":10.6,"l":10.32,"c":10.59,"v":1330200},{"d":"2017-10-20","o":10.65,"h":10.82,"l":10.59,"c":10.69,"v":1461000},{"d":"2017-10-23","o":10.76,"h":10.76,"l":10.49,"c":10.53,"v":1966200},{"d":"2017-10-24","o":10.6,"h":10.72,"l":10.58,"c":10.63,"v":947000},{"d":"2017-10-25","o":10.53,"h":10.82,"l":10.47,"c":10.81,"v":887000},{"d":"2017-10-26","o":10.87,"h":10.98,"l":10.7,"c":10.89,"v":555300},{"d":"2017-10-27","o":10.93,"h":10.97,"l":10.72,"c":10.95,"v":712300},{"d":"2017-10-30","o":10.94,"h":11.13,"l":10.79,"c":11.09,"v":1323800},{"d":"2017-10-31","o":11.09,"h":11.8,"l":11.03,"c":11.57,"v":1977900},{"d":"2017-11-01","o":11.62,"h":11.88,"l":10.72,"c":10.8,"v":1677400},{"d":"2017-11-02","o":10.76,"h":11.15,"l":10.55,"c":11.13,"v":1177200},{"d":"2017-11-03","o":11.18,"h":11.35,"l":10.9,"c":11.16,"v":1174700},{"d":"2017-11-06","o":11.22,"h":11.44,"l":11.17,"c":11.41,"v":988200},{"d":"2017-11-07","o":11.16,"h":11.56,"l":11.09,"c":11.36,"v":962500},{"d":"2017-11-08","o":11.29,"h":11.53,"l":11.16,"c":11.48,"v":620100},{"d":"2017-11-09","o":11.36,"h":11.38,"l":10.91,"c":11.05,"v":1115600},{"d":"2017-11-10","o":11.03,"h":11.19,"l":10.97,"c":10.99,"v":570900},{"d":"2017-11-13","o":10.93,"h":11.03,"l":10.85,"c":11,"v":574200},{"d":"2017-11-14","o":10.97,"h":11,"l":10.71,"c":10.9,"v":671400},{"d":"2017-11-15","o":10.79,"h":10.8,"l":10.52,"c":10.7,"v":544100},{"d":"2017-11-16","o":10.77,"h":11,"l":10.72,"c":10.86,"v":832400},{"d":"2017-11-17","o":10.89,"h":10.97,"l":10.7,"c":10.89,"v":803200},{"d":"2017-11-20","o":10.95,"h":11.11,"l":10.95,"c":11.05,"v":587800},{"d":"2017-11-21","o":11.15,"h":11.33,"l":11.07,"c":11.28,"v":644300},{"d":"2017-11-22","o":11.31,"h":11.34,"l":11.19,"c":11.21,"v":402600},{"d":"2017-11-24","o":11.25,"h":11.51,"l":11.22,"c":11.5,"v":468200},{"d":"2017-11-27","o":11.44,"h":11.55,"l":11.33,"c":11.39,"v":879500},{"d":"2017-11-28","o":11.45,"h":11.5,"l":11.35,"c":11.42,"v":734200},{"d":"2017-11-29","o":11.42,"h":11.57,"l":10.67,"c":10.71,"v":1143000},{"d":"2017-11-30","o":10.82,"h":10.94,"l":10.53,"c":10.57,"v":1110200},{"d":"2017-12-01","o":10.58,"h":10.64,"l":10.02,"c":10.45,"v":1192600},{"d":"2017-12-04","o":10.56,"h":10.61,"l":10.12,"c":10.13,"v":922600},{"d":"2017-12-05","o":10.1,"h":10.4,"l":9.92,"c":10.25,"v":941700},{"d":"2017-12-06","o":10.16,"h":10.27,"l":10.03,"c":10.1,"v":626500},{"d":"2017-12-07","o":10.19,"h":10.4,"l":10.14,"c":10.26,"v":780300},{"d":"2017-12-08","o":10.38,"h":10.42,"l":10.02,"c":10.05,"v":732300},{"d":"2017-12-11","o":10.06,"h":10.29,"l":10.05,"c":10.28,"v":736100},{"d":"2017-12-12","o":10.29,"h":10.32,"l":10.1,"c":10.22,"v":838200},{"d":"2017-12-13","o":10.22,"h":10.38,"l":10.08,"c":10.17,"v":872400},{"d":"2017-12-14","o":10.19,"h":10.43,"l":10.11,"c":10.19,"v":863700},{"d":"2017-12-15","o":10.22,"h":10.64,"l":10.22,"c":10.54,"v":1507300},{"d":"2017-12-18","o":10.62,"h":10.69,"l":10.41,"c":10.46,"v":955500},{"d":"2017-12-19","o":10.45,"h":10.6,"l":10.42,"c":10.45,"v":655800},{"d":"2017-12-20","o":10.55,"h":10.68,"l":10.31,"c":10.55,"v":672500},{"d":"2017-12-21","o":10.57,"h":10.58,"l":10.32,"c":10.33,"v":568600},{"d":"2017-12-22","o":10.33,"h":10.47,"l":10.21,"c":10.32,"v":418300},{"d":"2017-12-26","o":10.18,"h":10.21,"l":10.07,"c":10.11,"v":675200},{"d":"2017-12-27","o":10.09,"h":10.31,"l":10.08,"c":10.13,"v":635000},{"d":"2017-12-28","o":10.15,"h":10.25,"l":10.07,"c":10.19,"v":441300},{"d":"2017-12-29","o":10.25,"h":10.25,"l":10.04,"c":10.05,"v":453700},{"d":"2018-01-02","o":10.15,"h":10.37,"l":9.98,"c":10.32,"v":1005900},{"d":"2018-01-03","o":10.34,"h":10.41,"l":10.21,"c":10.29,"v":664000},{"d":"2018-01-04","o":10.4,"h":11.02,"l":10.39,"c":10.95,"v":1954200},{"d":"2018-01-05","o":10.97,"h":11,"l":10.78,"c":10.8,"v":999800},{"d":"2018-01-08","o":10.78,"h":10.87,"l":10.61,"c":10.69,"v":672300},{"d":"2018-01-09","o":10.68,"h":10.72,"l":10.4,"c":10.48,"v":1021100},{"d":"2018-01-10","o":10.38,"h":10.49,"l":10.3,"c":10.4,"v":827200},{"d":"2018-01-11","o":10.43,"h":10.55,"l":10.36,"c":10.51,"v":701100},{"d":"2018-01-12","o":10.53,"h":10.62,"l":10.45,"c":10.47,"v":540500},{"d":"2018-01-16","o":10.54,"h":10.65,"l":10.41,"c":10.53,"v":705200},{"d":"2018-01-17","o":10.68,"h":10.91,"l":10.53,"c":10.86,"v":721600},{"d":"2018-01-18","o":10.87,"h":10.98,"l":10.76,"c":10.84,"v":532100},{"d":"2018-01-19","o":10.85,"h":10.95,"l":10.76,"c":10.91,"v":625100},{"d":"2018-01-22","o":10.84,"h":10.86,"l":10.59,"c":10.73,"v":984400},{"d":"2018-01-23","o":10.74,"h":10.91,"l":10.73,"c":10.83,"v":583600},{"d":"2018-01-24","o":10.8,"h":10.86,"l":10.31,"c":10.39,"v":864900},{"d":"2018-01-25","o":10.51,"h":10.55,"l":10,"c":10.04,"v":1105600},{"d":"2018-01-26","o":10.14,"h":10.36,"l":10.07,"c":10.35,"v":493800},{"d":"2018-01-29","o":10.29,"h":10.38,"l":10.13,"c":10.34,"v":738900},{"d":"2018-01-30","o":10.19,"h":10.29,"l":10.07,"c":10.1,"v":573000},{"d":"2018-01-31","o":10.19,"h":10.29,"l":10.02,"c":10.06,"v":962600},{"d":"2018-02-01","o":10,"h":10.15,"l":9.95,"c":10.04,"v":1231000},{"d":"2018-02-02","o":9.96,"h":9.96,"l":9.66,"c":9.72,"v":1067900},{"d":"2018-02-05","o":9.61,"h":9.77,"l":9.1,"c":9.12,"v":1021900},{"d":"2018-02-06","o":8.88,"h":9.53,"l":8.8,"c":9.45,"v":1155800},{"d":"2018-02-07","o":9.37,"h":9.59,"l":9.31,"c":9.35,"v":993300},{"d":"2018-02-08","o":9.39,"h":9.49,"l":8.82,"c":8.82,"v":1450500},{"d":"2018-02-09","o":9.02,"h":9.33,"l":8.93,"c":9.27,"v":1859400},{"d":"2018-02-12","o":9.33,"h":9.58,"l":9.21,"c":9.5,"v":2462700},{"d":"2018-02-13","o":9.5,"h":10.13,"l":9.08,"c":10.03,"v":2916700},{"d":"2018-02-14","o":9.96,"h":10.35,"l":9.83,"c":10.31,"v":1829700},{"d":"2018-02-15","o":10.4,"h":10.48,"l":10.06,"c":10.11,"v":1176200},{"d":"2018-02-16","o":10.09,"h":10.37,"l":10.07,"c":10.13,"v":976700},{"d":"2018-02-20","o":10.13,"h":10.35,"l":10.09,"c":10.19,"v":1381400},{"d":"2018-02-21","o":10.24,"h":10.24,"l":9.98,"c":9.99,"v":1025400},{"d":"2018-02-22","o":10.01,"h":10.07,"l":9.82,"c":9.93,"v":946100},{"d":"2018-02-23","o":10.06,"h":10.29,"l":10.06,"c":10.22,"v":926800},{"d":"2018-02-26","o":10.3,"h":10.44,"l":10.21,"c":10.42,"v":728900},{"d":"2018-02-27","o":10.33,"h":10.48,"l":10.19,"c":10.2,"v":728800},{"d":"2018-02-28","o":10.28,"h":10.33,"l":10.05,"c":10.05,"v":707700},{"d":"2018-03-01","o":10.04,"h":10.48,"l":9.97,"c":10.28,"v":1038200},{"d":"2018-03-02","o":10.15,"h":10.47,"l":10.08,"c":10.42,"v":853900},{"d":"2018-03-05","o":10.35,"h":10.52,"l":10.31,"c":10.43,"v":796800},{"d":"2018-03-06","o":10.51,"h":10.85,"l":10.31,"c":10.83,"v":1173200},{"d":"2018-03-07","o":10.73,"h":11,"l":10.58,"c":10.95,"v":802100},{"d":"2018-03-08","o":10.97,"h":11.08,"l":10.86,"c":10.99,"v":614300},{"d":"2018-03-09","o":11.11,"h":11.47,"l":11.07,"c":11.41,"v":1075300},{"d":"2018-03-12","o":11.48,"h":11.58,"l":11.35,"c":11.51,"v":914900},{"d":"2018-03-13","o":11.58,"h":11.68,"l":11.15,"c":11.15,"v":916900},{"d":"2018-03-14","o":11.24,"h":11.27,"l":11.05,"c":11.13,"v":1214200},{"d":"2018-03-15","o":11.19,"h":11.35,"l":11.11,"c":11.25,"v":1098500},{"d":"2018-03-16","o":11.25,"h":11.42,"l":11.16,"c":11.29,"v":1432100},{"d":"2018-03-19","o":11.29,"h":11.36,"l":10.94,"c":11.08,"v":786300},{"d":"2018-03-20","o":11.09,"h":11.2,"l":11.06,"c":11.14,"v":655000},{"d":"2018-03-21","o":11.1,"h":11.4,"l":11.01,"c":11.26,"v":464300},{"d":"2018-03-22","o":11.08,"h":11.19,"l":10.86,"c":10.89,"v":1023600},{"d":"2018-03-23","o":10.86,"h":11,"l":10.28,"c":10.28,"v":729000},{"d":"2018-03-26","o":10.53,"h":10.76,"l":10.33,"c":10.76,"v":771400},{"d":"2018-03-27","o":10.77,"h":10.77,"l":10.05,"c":10.13,"v":736800},{"d":"2018-03-28","o":10.12,"h":10.17,"l":9.83,"c":9.91,"v":900600},{"d":"2018-03-29","o":10.01,"h":10.21,"l":9.83,"c":10.13,"v":1171800},{"d":"2018-04-02","o":10.05,"h":10.18,"l":9.54,"c":9.64,"v":929500},{"d":"2018-04-03","o":9.76,"h":9.81,"l":9.58,"c":9.76,"v":724200},{"d":"2018-04-04","o":9.76,"h":9.92,"l":9.33,"c":9.9,"v":562300},{"d":"2018-04-05","o":10.01,"h":10.01,"l":9.75,"c":9.82,"v":486900},{"d":"2018-04-06","o":9.68,"h":9.88,"l":9.44,"c":9.52,"v":691700},{"d":"2018-04-09","o":9.65,"h":9.89,"l":9.48,"c":9.49,"v":714600},{"d":"2018-04-10","o":9.73,"h":10.04,"l":9.65,"c":9.94,"v":727100},{"d":"2018-04-11","o":9.85,"h":10.06,"l":9.82,"c":9.91,"v":842900},{"d":"2018-04-12","o":10,"h":10.32,"l":9.96,"c":10.21,"v":1474200},{"d":"2018-04-13","o":10.25,"h":10.29,"l":10.07,"c":10.12,"v":553000},{"d":"2018-04-16","o":10.23,"h":10.3,"l":10.04,"c":10.24,"v":781100},{"d":"2018-04-17","o":10.35,"h":10.48,"l":10.26,"c":10.38,"v":498300},{"d":"2018-04-18","o":10.41,"h":10.43,"l":10.1,"c":10.19,"v":413800},{"d":"2018-04-19","o":10.01,"h":10.14,"l":9.69,"c":9.75,"v":792500},{"d":"2018-04-20","o":9.71,"h":9.94,"l":9.68,"c":9.73,"v":594600},{"d":"2018-04-23","o":9.76,"h":9.98,"l":9.5,"c":9.55,"v":740100},{"d":"2018-04-24","o":9.63,"h":9.81,"l":9.13,"c":9.14,"v":1513100},{"d":"2018-04-25","o":9.07,"h":9.15,"l":8.69,"c":8.82,"v":2120100},{"d":"2018-04-26","o":8.91,"h":9.18,"l":8.86,"c":9.12,"v":1016100},{"d":"2018-04-27","o":8.45,"h":8.96,"l":8.26,"c":8.45,"v":3965500},{"d":"2018-04-30","o":8.42,"h":8.45,"l":8.28,"c":8.28,"v":2096700},{"d":"2018-05-01","o":8.25,"h":8.53,"l":8.19,"c":8.51,"v":1778000},{"d":"2018-05-02","o":8.52,"h":8.64,"l":8.48,"c":8.51,"v":1027100},{"d":"2018-05-03","o":8.46,"h":8.59,"l":8.36,"c":8.42,"v":1549600},{"d":"2018-05-04","o":8.43,"h":8.63,"l":8.42,"c":8.59,"v":1158400},{"d":"2018-05-07","o":8.61,"h":8.72,"l":8.38,"c":8.39,"v":1300100},{"d":"2018-05-08","o":8.39,"h":8.5,"l":8.32,"c":8.5,"v":1127700},{"d":"2018-05-09","o":8.5,"h":8.62,"l":8.45,"c":8.57,"v":692500},{"d":"2018-05-10","o":8.6,"h":8.7,"l":8.58,"c":8.68,"v":755000},{"d":"2018-05-11","o":8.66,"h":8.78,"l":8.59,"c":8.63,"v":731700},{"d":"2018-05-14","o":8.72,"h":8.85,"l":8.7,"c":8.75,"v":669700},{"d":"2018-05-15","o":8.69,"h":8.71,"l":8.5,"c":8.62,"v":1032100},{"d":"2018-05-16","o":8.66,"h":8.84,"l":8.66,"c":8.81,"v":588800},{"d":"2018-05-17","o":8.79,"h":8.9,"l":8.75,"c":8.86,"v":748400},{"d":"2018-05-18","o":8.81,"h":8.81,"l":8.61,"c":8.7,"v":744700},{"d":"2018-05-21","o":8.82,"h":8.93,"l":8.7,"c":8.79,"v":602400},{"d":"2018-05-22","o":8.85,"h":9.04,"l":8.77,"c":8.77,"v":782500},{"d":"2018-05-23","o":8.66,"h":8.82,"l":8.66,"c":8.79,"v":609100},{"d":"2018-05-24","o":8.76,"h":8.82,"l":8.67,"c":8.76,"v":425300},{"d":"2018-05-25","o":8.91,"h":9.24,"l":8.71,"c":9.18,"v":1146500},{"d":"2018-05-29","o":9.08,"h":9.34,"l":9.03,"c":9.18,"v":1033300},{"d":"2018-05-30","o":9.28,"h":9.43,"l":9.19,"c":9.23,"v":2264100},{"d":"2018-05-31","o":9.24,"h":9.3,"l":9.02,"c":9.1,"v":1027900},{"d":"2018-06-01","o":9.21,"h":9.34,"l":9.15,"c":9.32,"v":574700},{"d":"2018-06-04","o":9.35,"h":9.4,"l":9.24,"c":9.34,"v":812800},{"d":"2018-06-05","o":9.36,"h":9.47,"l":9.25,"c":9.38,"v":699500},{"d":"2018-06-06","o":9.43,"h":9.43,"l":9.27,"c":9.41,"v":813400},{"d":"2018-06-07","o":9.38,"h":9.38,"l":9.21,"c":9.28,"v":909700},{"d":"2018-06-08","o":9.2,"h":9.23,"l":9.03,"c":9.09,"v":891700},{"d":"2018-06-11","o":9.1,"h":9.2,"l":8.99,"c":9,"v":1070800},{"d":"2018-06-12","o":9.04,"h":9.07,"l":8.89,"c":9,"v":796600},{"d":"2018-06-13","o":9,"h":9.1,"l":8.92,"c":8.96,"v":800300},{"d":"2018-06-14","o":8.98,"h":9.02,"l":8.9,"c":8.95,"v":632400},{"d":"2018-06-15","o":8.9,"h":9.18,"l":8.8,"c":9.17,"v":1321500},{"d":"2018-06-18","o":9.09,"h":9.2,"l":8.93,"c":9.07,"v":699000},{"d":"2018-06-19","o":9,"h":9.07,"l":8.92,"c":9.04,"v":854900},{"d":"2018-06-20","o":9.09,"h":9.15,"l":8.99,"c":9.15,"v":779400},{"d":"2018-06-21","o":9.17,"h":9.23,"l":9.03,"c":9.06,"v":601200},{"d":"2018-06-22","o":9.11,"h":9.13,"l":8.92,"c":8.93,"v":1346600},{"d":"2018-06-25","o":8.83,"h":8.83,"l":8.52,"c":8.67,"v":1102400},{"d":"2018-06-26","o":8.69,"h":8.89,"l":8.58,"c":8.84,"v":1225000},{"d":"2018-06-27","o":8.87,"h":8.93,"l":8.58,"c":8.61,"v":772900},{"d":"2018-06-28","o":8.56,"h":8.64,"l":8.5,"c":8.59,"v":890100},{"d":"2018-06-29","o":8.66,"h":8.74,"l":8.58,"c":8.59,"v":681800},{"d":"2018-07-02","o":8.52,"h":8.65,"l":8.4,"c":8.65,"v":524400},{"d":"2018-07-03","o":8.67,"h":8.68,"l":8.43,"c":8.45,"v":511500},{"d":"2018-07-05","o":8.53,"h":8.66,"l":8.53,"c":8.64,"v":580800},{"d":"2018-07-06","o":8.61,"h":8.8,"l":8.55,"c":8.79,"v":537900},{"d":"2018-07-09","o":8.84,"h":8.9,"l":8.79,"c":8.88,"v":658200},{"d":"2018-07-10","o":8.92,"h":9.03,"l":8.87,"c":8.95,"v":812400},{"d":"2018-07-11","o":8.87,"h":8.9,"l":8.48,"c":8.5,"v":1101100},{"d":"2018-07-12","o":8.52,"h":8.72,"l":8.49,"c":8.6,"v":931000},{"d":"2018-07-13","o":8.62,"h":8.72,"l":8.59,"c":8.6,"v":641600},{"d":"2018-07-16","o":8.64,"h":8.65,"l":8.5,"c":8.5,"v":662700},{"d":"2018-07-17","o":8.46,"h":8.58,"l":8.44,"c":8.5,"v":1391600},{"d":"2018-07-18","o":8.58,"h":8.95,"l":8.55,"c":8.93,"v":1527300},{"d":"2018-07-19","o":8.91,"h":9,"l":8.85,"c":8.92,"v":1013900},{"d":"2018-07-20","o":8.85,"h":8.9,"l":8.72,"c":8.74,"v":820000},{"d":"2018-07-23","o":8.73,"h":8.73,"l":8.53,"c":8.68,"v":888300},{"d":"2018-07-24","o":8.75,"h":8.96,"l":8.74,"c":8.76,"v":846700},{"d":"2018-07-25","o":8.78,"h":8.8,"l":8.53,"c":8.63,"v":1022000},{"d":"2018-07-26","o":8.62,"h":8.91,"l":8.62,"c":8.9,"v":1173600},{"d":"2018-07-27","o":8.95,"h":9.15,"l":8.94,"c":8.94,"v":1048800},{"d":"2018-07-30","o":8.98,"h":9.12,"l":8.91,"c":8.99,"v":869600},{"d":"2018-07-31","o":9.09,"h":9.37,"l":8.66,"c":8.68,"v":1969400},{"d":"2018-08-01","o":8.61,"h":8.8,"l":8.42,"c":8.63,"v":1625400},{"d":"2018-08-02","o":8.61,"h":8.92,"l":8.51,"c":8.9,"v":1245400},{"d":"2018-08-03","o":8.61,"h":9.05,"l":8.61,"c":9.05,"v":745600},{"d":"2018-08-06","o":9.09,"h":9.17,"l":9.01,"c":9.17,"v":843100},{"d":"2018-08-07","o":9.09,"h":9.3,"l":9.09,"c":9.22,"v":735200},{"d":"2018-08-08","o":9.17,"h":9.28,"l":9.06,"c":9.28,"v":726900},{"d":"2018-08-09","o":9.28,"h":9.28,"l":9.16,"c":9.23,"v":844800},{"d":"2018-08-10","o":9.12,"h":9.3,"l":9.03,"c":9.29,"v":789400},{"d":"2018-08-13","o":9.32,"h":9.39,"l":9.24,"c":9.34,"v":1025100},{"d":"2018-08-14","o":9.36,"h":9.4,"l":9.23,"c":9.24,"v":786300},{"d":"2018-08-15","o":9.17,"h":9.18,"l":8.65,"c":8.83,"v":1400300},{"d":"2018-08-16","o":8.87,"h":8.98,"l":8.82,"c":8.83,"v":623400},{"d":"2018-08-17","o":8.77,"h":8.77,"l":8.55,"c":8.74,"v":792700},{"d":"2018-08-20","o":8.78,"h":8.83,"l":8.66,"c":8.73,"v":556200},{"d":"2018-08-21","o":8.78,"h":8.89,"l":8.76,"c":8.79,"v":752800},{"d":"2018-08-22","o":8.74,"h":8.77,"l":8.65,"c":8.69,"v":1015300},{"d":"2018-08-23","o":8.69,"h":8.73,"l":8.57,"c":8.59,"v":946400},{"d":"2018-08-24","o":8.62,"h":8.74,"l":8.58,"c":8.64,"v":1125900},{"d":"2018-08-27","o":8.7,"h":8.99,"l":8.7,"c":8.78,"v":967400},{"d":"2018-08-28","o":8.83,"h":8.87,"l":8.71,"c":8.78,"v":720600},{"d":"2018-08-29","o":8.78,"h":8.82,"l":8.6,"c":8.64,"v":1509200},{"d":"2018-08-30","o":8.61,"h":9.23,"l":8.61,"c":8.82,"v":765400},{"d":"2018-08-31","o":8.81,"h":8.83,"l":8.63,"c":8.73,"v":950800},{"d":"2018-09-04","o":8.71,"h":8.72,"l":8.34,"c":8.37,"v":1563100},{"d":"2018-09-05","o":8.35,"h":8.41,"l":8.21,"c":8.26,"v":1097000},{"d":"2018-09-06","o":8.22,"h":8.25,"l":7.83,"c":7.85,"v":1820700},{"d":"2018-09-07","o":7.83,"h":7.95,"l":7.76,"c":7.81,"v":1030000},{"d":"2018-09-10","o":7.93,"h":7.93,"l":7.75,"c":7.83,"v":767500},{"d":"2018-09-11","o":7.81,"h":7.81,"l":7.56,"c":7.62,"v":943800},{"d":"2018-09-12","o":7.58,"h":7.58,"l":7.3,"c":7.33,"v":1912600},{"d":"2018-09-13","o":7.39,"h":7.75,"l":7.38,"c":7.66,"v":1267100},{"d":"2018-09-14","o":7.68,"h":7.85,"l":7.65,"c":7.72,"v":1292100},{"d":"2018-09-17","o":7.7,"h":7.89,"l":7.69,"c":7.8,"v":653000},{"d":"2018-09-18","o":7.82,"h":7.89,"l":7.6,"c":7.74,"v":1588300},{"d":"2018-09-19","o":7.75,"h":7.82,"l":7.7,"c":7.72,"v":553000},{"d":"2018-09-20","o":7.79,"h":7.87,"l":7.73,"c":7.84,"v":787700},{"d":"2018-09-21","o":7.81,"h":7.87,"l":7.76,"c":7.78,"v":978600},{"d":"2018-09-24","o":7.75,"h":7.83,"l":7.67,"c":7.81,"v":636200},{"d":"2018-09-25","o":7.83,"h":7.87,"l":7.58,"c":7.6,"v":1618100},{"d":"2018-09-26","o":7.61,"h":7.68,"l":7.51,"c":7.52,"v":858500},{"d":"2018-09-27","o":7.57,"h":7.59,"l":7.39,"c":7.41,"v":840800},{"d":"2018-09-28","o":7.41,"h":7.46,"l":7.31,"c":7.39,"v":938600},{"d":"2018-10-01","o":7.41,"h":7.47,"l":7.18,"c":7.3,"v":1196600},{"d":"2018-10-02","o":7.28,"h":7.57,"l":7.28,"c":7.31,"v":1267700},{"d":"2018-10-03","o":7.36,"h":7.52,"l":7.26,"c":7.48,"v":1205200},{"d":"2018-10-04","o":7.48,"h":7.48,"l":7.24,"c":7.32,"v":1067400},{"d":"2018-10-05","o":7.29,"h":7.35,"l":6.97,"c":7.06,"v":1112300},{"d":"2018-10-08","o":7.01,"h":7.08,"l":6.77,"c":6.89,"v":910100},{"d":"2018-10-09","o":6.89,"h":6.96,"l":6.82,"c":6.85,"v":1005300},{"d":"2018-10-10","o":6.78,"h":6.9,"l":6.64,"c":6.66,"v":997900},{"d":"2018-10-11","o":6.65,"h":6.86,"l":6.61,"c":6.73,"v":1474100},{"d":"2018-10-12","o":6.91,"h":7,"l":6.73,"c":6.82,"v":1486200},{"d":"2018-10-15","o":6.81,"h":7.11,"l":6.77,"c":6.97,"v":1139800},{"d":"2018-10-16","o":7.03,"h":7.16,"l":6.99,"c":7.15,"v":1291200},{"d":"2018-10-17","o":7.29,"h":7.36,"l":6.71,"c":6.72,"v":2388700},{"d":"2018-10-18","o":6.61,"h":6.69,"l":6.28,"c":6.28,"v":2625800},{"d":"2018-10-19","o":6.3,"h":6.39,"l":6.08,"c":6.09,"v":1669000},{"d":"2018-10-22","o":6.15,"h":6.2,"l":6.05,"c":6.15,"v":1154000},{"d":"2018-10-23","o":6,"h":6.31,"l":5.91,"c":6.18,"v":1736300},{"d":"2018-10-24","o":6.12,"h":6.16,"l":5.72,"c":5.74,"v":1783600},{"d":"2018-10-25","o":5.74,"h":6.04,"l":5.74,"c":6.03,"v":1545700},{"d":"2018-10-26","o":5.9,"h":6.13,"l":5.83,"c":5.98,"v":1299300},{"d":"2018-10-29","o":6.15,"h":6.3,"l":5.92,"c":6.03,"v":1308300},{"d":"2018-10-30","o":6.3,"h":7.24,"l":6.25,"c":7.17,"v":4021700},{"d":"2018-10-31","o":7.25,"h":7.35,"l":7.02,"c":7.15,"v":2284900},{"d":"2018-11-01","o":7.17,"h":7.35,"l":7.03,"c":7.28,"v":3452200},{"d":"2018-11-02","o":7.31,"h":7.46,"l":7.1,"c":7.14,"v":1422800},{"d":"2018-11-05","o":7.13,"h":7.17,"l":6.85,"c":6.99,"v":1323400},{"d":"2018-11-06","o":7,"h":7.15,"l":6.91,"c":7.06,"v":1645100},{"d":"2018-11-07","o":7.1,"h":7.1,"l":6.9,"c":7.05,"v":1196600},{"d":"2018-11-08","o":6.99,"h":7.13,"l":6.99,"c":7.03,"v":550700},{"d":"2018-11-09","o":6.91,"h":7,"l":6.7,"c":6.72,"v":1216000},{"d":"2018-11-12","o":6.65,"h":6.67,"l":6.45,"c":6.51,"v":903800},{"d":"2018-11-13","o":6.58,"h":6.69,"l":6.47,"c":6.54,"v":1045400},{"d":"2018-11-14","o":6.68,"h":6.72,"l":6.35,"c":6.45,"v":1765200},{"d":"2018-11-15","o":6.46,"h":6.7,"l":6.41,"c":6.67,"v":1208600},{"d":"2018-11-16","o":6.45,"h":6.67,"l":6.32,"c":6.64,"v":1418500},{"d":"2018-11-19","o":6.57,"h":6.58,"l":6.26,"c":6.28,"v":958200},{"d":"2018-11-20","o":6.14,"h":6.41,"l":6.1,"c":6.3,"v":1168100},{"d":"2018-11-21","o":6.41,"h":6.48,"l":6.3,"c":6.34,"v":672800},{"d":"2018-11-23","o":6.27,"h":6.46,"l":6.27,"c":6.35,"v":358800},{"d":"2018-11-26","o":6.47,"h":6.52,"l":6.34,"c":6.44,"v":1449000},{"d":"2018-11-27","o":6.4,"h":6.65,"l":6.35,"c":6.61,"v":944800},{"d":"2018-11-28","o":6.66,"h":6.84,"l":6.56,"c":6.84,"v":1120700},{"d":"2018-11-29","o":6.78,"h":6.9,"l":6.7,"c":6.72,"v":499700},{"d":"2018-11-30","o":6.73,"h":6.86,"l":6.61,"c":6.85,"v":776500},{"d":"2018-12-03","o":7,"h":7.13,"l":6.88,"c":6.97,"v":1062600},{"d":"2018-12-04","o":6.9,"h":6.96,"l":6.56,"c":6.58,"v":1153000},{"d":"2018-12-06","o":6.41,"h":6.49,"l":6.32,"c":6.37,"v":1446800},{"d":"2018-12-07","o":6.41,"h":6.47,"l":6.13,"c":6.17,"v":845300},{"d":"2018-12-10","o":6.14,"h":6.39,"l":6.12,"c":6.31,"v":936100},{"d":"2018-12-11","o":6.37,"h":6.52,"l":6.22,"c":6.29,"v":585300},{"d":"2018-12-12","o":6.39,"h":6.56,"l":6.31,"c":6.53,"v":772800},{"d":"2018-12-13","o":6.58,"h":6.63,"l":6.46,"c":6.5,"v":1263000},{"d":"2018-12-14","o":6.4,"h":6.6,"l":6.32,"c":6.37,"v":817400},{"d":"2018-12-17","o":6.32,"h":6.59,"l":6.26,"c":6.31,"v":1863500},{"d":"2018-12-18","o":6.37,"h":6.6,"l":6.36,"c":6.44,"v":927800},{"d":"2018-12-19","o":6.42,"h":6.54,"l":6.11,"c":6.18,"v":1373900},{"d":"2018-12-20","o":6.16,"h":6.38,"l":6.15,"c":6.23,"v":864200},{"d":"2018-12-21","o":6.29,"h":6.31,"l":5.94,"c":5.99,"v":1789500},{"d":"2018-12-24","o":5.95,"h":6.02,"l":5.74,"c":5.75,"v":559200},{"d":"2018-12-26","o":5.83,"h":6.22,"l":5.83,"c":6.21,"v":814700},{"d":"2018-12-27","o":6.1,"h":6.4,"l":6.04,"c":6.39,"v":787300},{"d":"2018-12-28","o":6.42,"h":6.63,"l":6.33,"c":6.5,"v":639600},{"d":"2018-12-31","o":6.59,"h":6.61,"l":6.45,"c":6.56,"v":543200},{"d":"2019-01-02","o":6.45,"h":6.74,"l":6.45,"c":6.67,"v":1162900},{"d":"2019-01-03","o":6.53,"h":6.62,"l":6.29,"c":6.33,"v":856800},{"d":"2019-01-04","o":6.46,"h":6.68,"l":6.42,"c":6.6,"v":1280000},{"d":"2019-01-07","o":6.63,"h":7.05,"l":6.56,"c":7.01,"v":1598900},{"d":"2019-01-08","o":7.06,"h":7.11,"l":6.9,"c":7.03,"v":1718900},{"d":"2019-01-09","o":7.11,"h":7.25,"l":7.04,"c":7.13,"v":730000},{"d":"2019-01-10","o":7.07,"h":7.46,"l":7.04,"c":7.37,"v":1023400},{"d":"2019-01-11","o":7.35,"h":7.48,"l":7.28,"c":7.45,"v":726300},{"d":"2019-01-14","o":7.38,"h":7.46,"l":7.26,"c":7.37,"v":909100},{"d":"2019-01-15","o":7.41,"h":7.48,"l":7.3,"c":7.37,"v":618300},{"d":"2019-01-16","o":7.44,"h":7.53,"l":7.26,"c":7.27,"v":677300},{"d":"2019-01-17","o":7.2,"h":7.31,"l":7.09,"c":7.22,"v":970100},{"d":"2019-01-18","o":7.29,"h":7.56,"l":7.28,"c":7.49,"v":885100},{"d":"2019-01-22","o":7.44,"h":7.47,"l":7.24,"c":7.28,"v":739900},{"d":"2019-01-23","o":7.34,"h":7.38,"l":7.05,"c":7.09,"v":720000},{"d":"2019-01-24","o":7.28,"h":7.51,"l":7.28,"c":7.38,"v":706000},{"d":"2019-01-25","o":7.44,"h":7.8,"l":7.44,"c":7.75,"v":787500},{"d":"2019-01-28","o":7.57,"h":7.84,"l":7.5,"c":7.83,"v":696800},{"d":"2019-01-29","o":7.85,"h":7.89,"l":7.71,"c":7.78,"v":847600},{"d":"2019-01-30","o":7.88,"h":8.01,"l":7.76,"c":7.93,"v":805100},{"d":"2019-01-31","o":7.9,"h":8.08,"l":7.81,"c":8,"v":852500},{"d":"2019-02-01","o":8.02,"h":8.17,"l":7.99,"c":8.14,"v":881000},{"d":"2019-02-04","o":8.17,"h":8.22,"l":8.1,"c":8.22,"v":719500},{"d":"2019-02-05","o":8.2,"h":8.32,"l":8.17,"c":8.28,"v":584500},{"d":"2019-02-06","o":8.32,"h":8.79,"l":8.3,"c":8.63,"v":2032500},{"d":"2019-02-07","o":8.59,"h":8.74,"l":8.31,"c":8.41,"v":1457000},{"d":"2019-02-08","o":8.31,"h":8.51,"l":8.27,"c":8.38,"v":1159800},{"d":"2019-02-11","o":8.38,"h":8.49,"l":8.27,"c":8.48,"v":1309700},{"d":"2019-02-12","o":8.1,"h":8.99,"l":8,"c":8.92,"v":2876400},{"d":"2019-02-13","o":8.95,"h":9.32,"l":8.78,"c":9.24,"v":2304500},{"d":"2019-02-14","o":9.14,"h":9.47,"l":9.09,"c":9.41,"v":1354600},{"d":"2019-02-15","o":9.46,"h":9.55,"l":9.39,"c":9.48,"v":993500},{"d":"2019-02-19","o":9.47,"h":9.57,"l":9.31,"c":9.4,"v":1618900},{"d":"2019-02-20","o":9.41,"h":9.53,"l":9.41,"c":9.47,"v":1147100},{"d":"2019-02-21","o":9.47,"h":9.5,"l":9.3,"c":9.34,"v":1114900},{"d":"2019-02-22","o":9.36,"h":9.4,"l":9.22,"c":9.34,"v":1080700},{"d":"2019-02-25","o":9.44,"h":9.5,"l":9.24,"c":9.29,"v":1020000},{"d":"2019-02-26","o":9.26,"h":9.29,"l":9.05,"c":9.09,"v":1299800},{"d":"2019-02-27","o":9.06,"h":9.08,"l":8.81,"c":8.84,"v":852000},{"d":"2019-02-28","o":8.78,"h":8.92,"l":8.74,"c":8.78,"v":931700},{"d":"2019-03-01","o":8.88,"h":9.02,"l":8.84,"c":8.9,"v":1004700},{"d":"2019-03-04","o":8.95,"h":9.11,"l":8.87,"c":9.03,"v":1321900},{"d":"2019-03-05","o":9.04,"h":9.04,"l":8.83,"c":8.85,"v":729300},{"d":"2019-03-06","o":8.83,"h":8.84,"l":8.61,"c":8.65,"v":770800},{"d":"2019-03-07","o":8.62,"h":8.69,"l":8.46,"c":8.59,"v":704000},{"d":"2019-03-08","o":8.49,"h":8.59,"l":8.42,"c":8.47,"v":849200},{"d":"2019-03-11","o":8.53,"h":8.66,"l":8.49,"c":8.64,"v":789600},{"d":"2019-03-12","o":8.7,"h":8.99,"l":8.62,"c":8.73,"v":798100},{"d":"2019-03-13","o":8.76,"h":8.84,"l":8.56,"c":8.59,"v":837100},{"d":"2019-03-14","o":8.6,"h":8.74,"l":8.56,"c":8.6,"v":714900},{"d":"2019-03-15","o":8.69,"h":8.89,"l":8.63,"c":8.77,"v":1235300},{"d":"2019-03-18","o":8.74,"h":8.83,"l":8.63,"c":8.69,"v":826100},{"d":"2019-03-19","o":8.74,"h":8.84,"l":8.71,"c":8.71,"v":808400},{"d":"2019-03-20","o":8.71,"h":8.76,"l":8.55,"c":8.6,"v":606000},{"d":"2019-03-21","o":8.59,"h":8.99,"l":8.56,"c":8.93,"v":787000},{"d":"2019-03-22","o":8.84,"h":8.88,"l":8.62,"c":8.66,"v":1160800},{"d":"2019-03-25","o":8.61,"h":8.72,"l":8.49,"c":8.63,"v":770300},{"d":"2019-03-26","o":8.69,"h":8.8,"l":8.57,"c":8.64,"v":573100},{"d":"2019-03-27","o":8.63,"h":8.69,"l":8.44,"c":8.48,"v":515400},{"d":"2019-03-28","o":8.48,"h":8.6,"l":8.39,"c":8.46,"v":453400},{"d":"2019-03-29","o":8.56,"h":8.6,"l":8.47,"c":8.54,"v":610100},{"d":"2019-04-01","o":8.64,"h":8.84,"l":8.64,"c":8.77,"v":668600},{"d":"2019-04-02","o":8.79,"h":8.84,"l":8.71,"c":8.74,"v":828000},{"d":"2019-04-03","o":8.84,"h":8.99,"l":8.8,"c":8.88,"v":723800},{"d":"2019-04-04","o":8.91,"h":8.99,"l":8.82,"c":8.88,"v":612100},{"d":"2019-04-05","o":8.93,"h":9.05,"l":8.89,"c":8.95,"v":511800},{"d":"2019-04-08","o":8.92,"h":8.98,"l":8.85,"c":8.96,"v":366900},{"d":"2019-04-09","o":8.9,"h":8.97,"l":8.85,"c":8.88,"v":491200},{"d":"2019-04-10","o":8.86,"h":9.03,"l":8.86,"c":8.96,"v":482700},{"d":"2019-04-11","o":8.97,"h":9.06,"l":8.95,"c":8.98,"v":472500},{"d":"2019-04-12","o":9.05,"h":9.13,"l":9,"c":9.11,"v":501000},{"d":"2019-04-15","o":9.1,"h":9.17,"l":9.03,"c":9.04,"v":761300},{"d":"2019-04-16","o":9.08,"h":9.23,"l":9.01,"c":9.02,"v":541800},{"d":"2019-04-17","o":9.14,"h":9.19,"l":8.96,"c":9.03,"v":685200},{"d":"2019-04-18","o":9.03,"h":9.13,"l":9,"c":9.03,"v":637100},{"d":"2019-04-22","o":8.95,"h":9.02,"l":8.88,"c":8.9,"v":454600},{"d":"2019-04-23","o":8.9,"h":9.17,"l":8.9,"c":9.03,"v":774200},{"d":"2019-04-24","o":9.1,"h":9.59,"l":9.1,"c":9.5,"v":2098400},{"d":"2019-04-25","o":9.5,"h":9.74,"l":9.39,"c":9.4,"v":1192700},{"d":"2019-04-26","o":9.31,"h":9.34,"l":9.1,"c":9.17,"v":1066500},{"d":"2019-04-29","o":9.13,"h":9.24,"l":9.06,"c":9.12,"v":743900},{"d":"2019-04-30","o":9.11,"h":9.18,"l":8.99,"c":9.06,"v":889000},{"d":"2019-05-01","o":9.18,"h":9.26,"l":8.94,"c":8.98,"v":793700},{"d":"2019-05-02","o":8.97,"h":9.09,"l":8.88,"c":8.96,"v":698600},{"d":"2019-05-03","o":8.91,"h":9.07,"l":8.34,"c":8.41,"v":1773200},{"d":"2019-05-06","o":8.2,"h":8.28,"l":7.91,"c":8.01,"v":1858800},{"d":"2019-05-07","o":8,"h":8,"l":7.66,"c":7.8,"v":1503100},{"d":"2019-05-08","o":7.72,"h":7.83,"l":7.67,"c":7.76,"v":1515500},{"d":"2019-05-09","o":7.61,"h":7.68,"l":7.52,"c":7.61,"v":1289000},{"d":"2019-05-10","o":7.57,"h":7.7,"l":7.45,"c":7.54,"v":941000},{"d":"2019-05-13","o":7.31,"h":7.36,"l":7,"c":7.13,"v":1644700},{"d":"2019-05-14","o":7.2,"h":7.35,"l":7.19,"c":7.2,"v":954800},{"d":"2019-05-15","o":7.13,"h":7.35,"l":7.12,"c":7.31,"v":664400},{"d":"2019-05-16","o":7.26,"h":7.33,"l":7.17,"c":7.25,"v":1150400},{"d":"2019-05-17","o":6.96,"h":7.28,"l":6.96,"c":7.16,"v":1216600},{"d":"2019-05-20","o":7.06,"h":7.11,"l":7.03,"c":7.05,"v":1777600},{"d":"2019-05-21","o":7.16,"h":7.2,"l":6.99,"c":7.01,"v":1109600},{"d":"2019-05-22","o":6.93,"h":7.02,"l":6.86,"c":6.89,"v":545100},{"d":"2019-05-23","o":6.76,"h":6.78,"l":6.54,"c":6.63,"v":933400},{"d":"2019-05-24","o":6.69,"h":6.76,"l":6.54,"c":6.55,"v":553200},{"d":"2019-05-28","o":6.6,"h":6.63,"l":6.44,"c":6.5,"v":893600},{"d":"2019-05-29","o":6.45,"h":6.57,"l":6.41,"c":6.55,"v":1487200},{"d":"2019-05-30","o":6.57,"h":6.74,"l":6.57,"c":6.68,"v":1092600},{"d":"2019-05-31","o":6.58,"h":6.64,"l":6.44,"c":6.48,"v":822100},{"d":"2019-06-03","o":6.49,"h":6.64,"l":6.44,"c":6.58,"v":1301900},{"d":"2019-06-04","o":6.7,"h":7.12,"l":6.64,"c":7.1,"v":1549900},{"d":"2019-06-05","o":7.15,"h":7.2,"l":6.92,"c":7,"v":1323000},{"d":"2019-06-06","o":6.98,"h":7.13,"l":6.96,"c":7.1,"v":746700},{"d":"2019-06-07","o":7.1,"h":7.12,"l":7,"c":7.07,"v":745500},{"d":"2019-06-10","o":7.17,"h":7.49,"l":7.17,"c":7.4,"v":1181900},{"d":"2019-06-11","o":7.52,"h":7.52,"l":7.33,"c":7.37,"v":736000},{"d":"2019-06-12","o":7.34,"h":7.38,"l":7.15,"c":7.21,"v":579700},{"d":"2019-06-13","o":7.25,"h":7.34,"l":7.2,"c":7.26,"v":491800},{"d":"2019-06-14","o":7.13,"h":7.18,"l":6.81,"c":6.86,"v":934200},{"d":"2019-06-17","o":6.93,"h":7,"l":6.85,"c":6.86,"v":569100},{"d":"2019-06-18","o":6.93,"h":7.17,"l":6.93,"c":7.12,"v":871100},{"d":"2019-06-19","o":7.16,"h":7.22,"l":7,"c":7.06,"v":592700},{"d":"2019-06-20","o":7.19,"h":7.26,"l":7.15,"c":7.19,"v":781000},{"d":"2019-06-21","o":7.14,"h":7.16,"l":7.04,"c":7.07,"v":949800},{"d":"2019-06-24","o":7.07,"h":7.09,"l":7.02,"c":7.06,"v":880300},{"d":"2019-06-25","o":7.05,"h":7.1,"l":6.9,"c":6.91,"v":790400},{"d":"2019-06-26","o":7.03,"h":7.24,"l":7,"c":7.2,"v":588500},{"d":"2019-06-27","o":7.26,"h":7.4,"l":7.26,"c":7.38,"v":489000},{"d":"2019-06-28","o":7.41,"h":7.49,"l":7.31,"c":7.46,"v":1379300},{"d":"2019-07-01","o":7.73,"h":7.86,"l":7.61,"c":7.68,"v":754900},{"d":"2019-07-02","o":7.62,"h":7.66,"l":7.47,"c":7.54,"v":541700},{"d":"2019-07-03","o":7.56,"h":7.56,"l":7.43,"c":7.48,"v":252300},{"d":"2019-07-05","o":7.43,"h":7.47,"l":7.29,"c":7.4,"v":506800},{"d":"2019-07-08","o":7.38,"h":7.38,"l":7.28,"c":7.35,"v":618700},{"d":"2019-07-09","o":7.31,"h":7.41,"l":7.28,"c":7.39,"v":653200},{"d":"2019-07-10","o":7.48,"h":7.6,"l":7.4,"c":7.44,"v":507800},{"d":"2019-07-11","o":7.46,"h":7.5,"l":7.34,"c":7.4,"v":578800},{"d":"2019-07-12","o":7.4,"h":7.6,"l":7.36,"c":7.56,"v":486900},{"d":"2019-07-15","o":7.57,"h":7.66,"l":7.53,"c":7.57,"v":348900},{"d":"2019-07-16","o":7.57,"h":7.59,"l":7.47,"c":7.57,"v":490700},{"d":"2019-07-17","o":7.59,"h":7.68,"l":7.48,"c":7.6,"v":427800},{"d":"2019-07-18","o":7.62,"h":7.71,"l":7.61,"c":7.65,"v":435200},{"d":"2019-07-19","o":7.64,"h":7.75,"l":7.61,"c":7.62,"v":683400},{"d":"2019-07-22","o":7.65,"h":7.79,"l":7.63,"c":7.75,"v":877100},{"d":"2019-07-23","o":7.81,"h":7.94,"l":7.8,"c":7.93,"v":616600},{"d":"2019-07-24","o":7.95,"h":8.32,"l":7.95,"c":8.32,"v":928300},{"d":"2019-07-25","o":8.31,"h":8.33,"l":8.02,"c":8.04,"v":853900},{"d":"2019-07-26","o":8.11,"h":8.2,"l":8.07,"c":8.2,"v":507900},{"d":"2019-07-29","o":8.23,"h":8.26,"l":8.04,"c":8.18,"v":1059900},{"d":"2019-07-30","o":8.4,"h":9.79,"l":8.07,"c":9.78,"v":3856300},{"d":"2019-07-31","o":9.55,"h":9.64,"l":8.98,"c":9.23,"v":2562800},{"d":"2019-08-01","o":9.21,"h":9.54,"l":9.03,"c":9.24,"v":1525700},{"d":"2019-08-02","o":9.19,"h":9.21,"l":8.93,"c":9.16,"v":849300},{"d":"2019-08-05","o":8.89,"h":8.99,"l":8.64,"c":8.86,"v":1138000},{"d":"2019-08-06","o":8.96,"h":9.11,"l":8.56,"c":8.66,"v":1362000},{"d":"2019-08-07","o":8.52,"h":8.84,"l":8.52,"c":8.77,"v":1303500},{"d":"2019-08-08","o":8.85,"h":9.08,"l":8.78,"c":9.02,"v":743800},{"d":"2019-08-09","o":8.95,"h":9.01,"l":8.72,"c":8.94,"v":952700},{"d":"2019-08-12","o":8.85,"h":8.89,"l":8.79,"c":8.83,"v":386100},{"d":"2019-08-13","o":8.8,"h":9.02,"l":8.76,"c":8.95,"v":584900},{"d":"2019-08-14","o":8.75,"h":8.78,"l":8.61,"c":8.64,"v":679600},{"d":"2019-08-15","o":8.77,"h":8.78,"l":8.56,"c":8.64,"v":330100},{"d":"2019-08-16","o":8.71,"h":8.97,"l":8.61,"c":8.93,"v":487900},{"d":"2019-08-19","o":9.11,"h":9.15,"l":8.99,"c":9.04,"v":1078300},{"d":"2019-08-20","o":9.05,"h":9.06,"l":8.86,"c":8.92,"v":484600},{"d":"2019-08-21","o":9.01,"h":9.05,"l":8.92,"c":9.02,"v":419400},{"d":"2019-08-22","o":9.11,"h":9.19,"l":9,"c":9.09,"v":724900},{"d":"2019-08-23","o":9.01,"h":9.18,"l":8.78,"c":8.8,"v":542100},{"d":"2019-08-26","o":8.81,"h":8.91,"l":8.58,"c":8.61,"v":758400},{"d":"2019-08-27","o":8.72,"h":8.73,"l":8.5,"c":8.51,"v":432000},{"d":"2019-08-28","o":8.45,"h":8.69,"l":8.36,"c":8.66,"v":523600},{"d":"2019-08-29","o":8.79,"h":8.91,"l":8.79,"c":8.84,"v":462600},{"d":"2019-08-30","o":8.88,"h":8.89,"l":8.63,"c":8.75,"v":489000},{"d":"2019-09-03","o":8.71,"h":8.71,"l":8.53,"c":8.6,"v":443300},{"d":"2019-09-04","o":8.75,"h":8.88,"l":8.62,"c":8.83,"v":645700},{"d":"2019-09-05","o":9,"h":9.27,"l":9,"c":9.07,"v":868600},{"d":"2019-09-06","o":9.12,"h":9.12,"l":9,"c":9.06,"v":444000},{"d":"2019-09-09","o":9.07,"h":9.15,"l":8.9,"c":9.15,"v":638800},{"d":"2019-09-10","o":9.14,"h":9.16,"l":8.92,"c":9.11,"v":477100},{"d":"2019-09-11","o":9.15,"h":9.28,"l":9,"c":9.24,"v":1126100},{"d":"2019-09-12","o":9.24,"h":9.37,"l":9.06,"c":9.23,"v":572700},{"d":"2019-09-13","o":9.22,"h":9.26,"l":9.09,"c":9.12,"v":514600},{"d":"2019-09-16","o":9,"h":9.17,"l":8.94,"c":9.07,"v":559300},{"d":"2019-09-17","o":9.01,"h":9.13,"l":8.86,"c":9.13,"v":759500},{"d":"2019-09-18","o":9.08,"h":9.2,"l":9.01,"c":9.15,"v":1084500},{"d":"2019-09-19","o":9.2,"h":9.5,"l":9.19,"c":9.33,"v":1192200},{"d":"2019-09-20","o":9.27,"h":9.34,"l":8.94,"c":9.04,"v":2151600},{"d":"2019-09-23","o":9.04,"h":9.25,"l":9.04,"c":9.17,"v":1036200},{"d":"2019-09-24","o":9.23,"h":9.33,"l":8.92,"c":8.95,"v":1080800},{"d":"2019-09-25","o":8.92,"h":9.19,"l":8.92,"c":9.17,"v":792700},{"d":"2019-09-26","o":9.15,"h":9.18,"l":9.02,"c":9.06,"v":365800},{"d":"2019-09-27","o":9.01,"h":9.21,"l":8.79,"c":8.9,"v":654300},{"d":"2019-09-30","o":8.96,"h":9.14,"l":8.96,"c":9.1,"v":1101000},{"d":"2019-10-01","o":9.18,"h":9.32,"l":9.14,"c":9.2,"v":953100},{"d":"2019-10-02","o":9.14,"h":9.24,"l":9.01,"c":9.24,"v":968000},{"d":"2019-10-03","o":9.21,"h":9.57,"l":9.16,"c":9.53,"v":1670400},{"d":"2019-10-04","o":9.55,"h":9.99,"l":9.55,"c":9.88,"v":1235200},{"d":"2019-10-07","o":9.92,"h":10.01,"l":9.7,"c":9.76,"v":948100},{"d":"2019-10-08","o":9.71,"h":9.79,"l":9.49,"c":9.56,"v":549400},{"d":"2019-10-09","o":9.67,"h":9.73,"l":9.56,"c":9.66,"v":572700},{"d":"2019-10-10","o":9.69,"h":9.82,"l":9.57,"c":9.66,"v":513300},{"d":"2019-10-11","o":9.79,"h":9.95,"l":9.74,"c":9.76,"v":542600},{"d":"2019-10-14","o":9.77,"h":9.81,"l":9.65,"c":9.74,"v":387300},{"d":"2019-10-15","o":9.82,"h":9.96,"l":9.75,"c":9.87,"v":522500},{"d":"2019-10-16","o":9.86,"h":9.87,"l":9.72,"c":9.78,"v":478400},{"d":"2019-10-17","o":9.85,"h":10.03,"l":9.72,"c":9.85,"v":489900},{"d":"2019-10-18","o":9.79,"h":9.94,"l":9.78,"c":9.89,"v":508000},{"d":"2019-10-21","o":10.06,"h":10.35,"l":9.95,"c":10.19,"v":806500},{"d":"2019-10-22","o":10.18,"h":10.2,"l":10.08,"c":10.1,"v":602700},{"d":"2019-10-23","o":10,"h":10.03,"l":9.83,"c":9.89,"v":670200},{"d":"2019-10-24","o":10.03,"h":10.37,"l":9.93,"c":10.36,"v":797200},{"d":"2019-10-25","o":10.38,"h":10.83,"l":10.34,"c":10.83,"v":1238500},{"d":"2019-10-28","o":10.92,"h":11.19,"l":10.91,"c":11.08,"v":1503500},{"d":"2019-10-29","o":13.46,"h":15,"l":13.15,"c":14.92,"v":7896800},{"d":"2019-10-30","o":14.85,"h":15.25,"l":13.58,"c":13.6,"v":3942800},{"d":"2019-10-31","o":13.69,"h":13.98,"l":12.31,"c":12.43,"v":3273300},{"d":"2019-11-01","o":12.55,"h":12.97,"l":12.5,"c":12.96,"v":2522800},{"d":"2019-11-04","o":13.08,"h":13.33,"l":12.99,"c":13.33,"v":1876600},{"d":"2019-11-05","o":13.24,"h":13.3,"l":12.96,"c":13.21,"v":2004400},{"d":"2019-11-06","o":13.21,"h":13.21,"l":12.85,"c":13.07,"v":906700},{"d":"2019-11-07","o":13.25,"h":13.25,"l":12.62,"c":12.76,"v":1398000},{"d":"2019-11-08","o":12.67,"h":12.87,"l":12.61,"c":12.79,"v":672400},{"d":"2019-11-11","o":12.69,"h":12.87,"l":12.52,"c":12.71,"v":688600},{"d":"2019-11-12","o":12.74,"h":13,"l":12.65,"c":12.91,"v":957200},{"d":"2019-11-13","o":12.83,"h":13.1,"l":12.76,"c":12.96,"v":900600},{"d":"2019-11-14","o":12.92,"h":12.95,"l":12.68,"c":12.88,"v":690800},{"d":"2019-11-15","o":13,"h":13.41,"l":12.9,"c":13,"v":1387800},{"d":"2019-11-18","o":12.99,"h":13.07,"l":12.83,"c":12.9,"v":648300},{"d":"2019-11-19","o":12.91,"h":13.07,"l":12.89,"c":13,"v":1363200},{"d":"2019-11-20","o":12.96,"h":13.5,"l":12.96,"c":13.33,"v":2167800},{"d":"2019-11-21","o":13.21,"h":13.43,"l":12.09,"c":12.32,"v":1523500},{"d":"2019-11-22","o":12.35,"h":12.46,"l":12.05,"c":12.13,"v":762900},{"d":"2019-11-25","o":12.16,"h":12.57,"l":12.16,"c":12.5,"v":675800},{"d":"2019-11-26","o":12.47,"h":12.59,"l":12.24,"c":12.32,"v":1244500},{"d":"2019-11-27","o":12.32,"h":12.41,"l":12.16,"c":12.33,"v":865900},{"d":"2019-11-29","o":12.21,"h":12.26,"l":12.09,"c":12.09,"v":529600},{"d":"2019-12-02","o":12.1,"h":12.11,"l":11.75,"c":11.79,"v":1188500},{"d":"2019-12-03","o":11.56,"h":11.91,"l":11.47,"c":11.74,"v":940400},{"d":"2019-12-04","o":11.86,"h":12.16,"l":11.69,"c":12.15,"v":1296800},{"d":"2019-12-05","o":12.26,"h":12.54,"l":12.24,"c":12.45,"v":2159300},{"d":"2019-12-06","o":12.68,"h":12.7,"l":12.51,"c":12.6,"v":1009300},{"d":"2019-12-09","o":12.57,"h":12.64,"l":12.53,"c":12.55,"v":471600},{"d":"2019-12-10","o":12.56,"h":12.63,"l":12.33,"c":12.43,"v":743800},{"d":"2019-12-11","o":12.49,"h":12.78,"l":12.44,"c":12.75,"v":753900},{"d":"2019-12-12","o":12.12,"h":12.89,"l":12.04,"c":12.74,"v":1196600},{"d":"2019-12-13","o":12.66,"h":12.88,"l":12.61,"c":12.79,"v":563200},{"d":"2019-12-16","o":12.8,"h":13.04,"l":12.8,"c":12.91,"v":580100},{"d":"2019-12-17","o":13,"h":13,"l":12.84,"c":12.94,"v":657400},{"d":"2019-12-18","o":13,"h":13.06,"l":12.88,"c":12.98,"v":828000},{"d":"2019-12-19","o":13.02,"h":13.04,"l":12.86,"c":12.96,"v":574000},{"d":"2019-12-20","o":13.04,"h":13.27,"l":12.92,"c":13.18,"v":1826700},{"d":"2019-12-23","o":13.29,"h":13.67,"l":13.2,"c":13.45,"v":809400},{"d":"2019-12-24","o":13.46,"h":13.55,"l":13.13,"c":13.36,"v":330200},{"d":"2019-12-26","o":13.36,"h":14.08,"l":13.34,"c":13.89,"v":1680400},{"d":"2019-12-27","o":14.01,"h":14.07,"l":13.26,"c":13.28,"v":1042700},{"d":"2019-12-30","o":13.28,"h":13.39,"l":12.98,"c":13.27,"v":618200},{"d":"2019-12-31","o":13.16,"h":13.25,"l":12.96,"c":13,"v":788300},{"d":"2020-01-02","o":13.17,"h":13.26,"l":13,"c":13.26,"v":712100},{"d":"2020-01-03","o":13.01,"h":13.06,"l":12.72,"c":12.9,"v":738300},{"d":"2020-01-06","o":12.67,"h":12.98,"l":12.57,"c":12.85,"v":732100},{"d":"2020-01-07","o":12.91,"h":13.21,"l":12.74,"c":13.03,"v":667300},{"d":"2020-01-08","o":13.03,"h":13.08,"l":12.75,"c":13.05,"v":1030400},{"d":"2020-01-09","o":13.2,"h":13.5,"l":12.9,"c":12.93,"v":877600},{"d":"2020-01-10","o":12.93,"h":12.94,"l":12.67,"c":12.71,"v":571900},{"d":"2020-01-13","o":12.75,"h":12.85,"l":12.69,"c":12.78,"v":740700},{"d":"2020-01-14","o":12.79,"h":13.04,"l":12.74,"c":12.92,"v":1032700},{"d":"2020-01-15","o":12.91,"h":13.05,"l":12.83,"c":12.98,"v":847800},{"d":"2020-01-16","o":12.99,"h":13.28,"l":12.99,"c":13.23,"v":691400},{"d":"2020-01-17","o":13.35,"h":13.42,"l":13.03,"c":13.2,"v":615000},{"d":"2020-01-21","o":13.1,"h":13.2,"l":13.03,"c":13.1,"v":826600},{"d":"2020-01-22","o":13.12,"h":13.41,"l":13.11,"c":13.2,"v":1016100},{"d":"2020-01-23","o":13.2,"h":13.48,"l":13.11,"c":13.39,"v":645400},{"d":"2020-01-24","o":13.44,"h":13.45,"l":12.66,"c":12.79,"v":1605200},{"d":"2020-01-27","o":12.46,"h":12.46,"l":11.8,"c":11.85,"v":1221400},{"d":"2020-01-28","o":11.94,"h":12.18,"l":11.94,"c":12.02,"v":877600},{"d":"2020-01-29","o":12.07,"h":12.14,"l":11.81,"c":11.92,"v":1098400},{"d":"2020-01-30","o":11.79,"h":12.13,"l":11.7,"c":11.97,"v":781800},{"d":"2020-01-31","o":11.84,"h":11.87,"l":11.2,"c":11.25,"v":1185300},{"d":"2020-02-03","o":11.21,"h":11.37,"l":11.13,"c":11.17,"v":987000},{"d":"2020-02-04","o":11.37,"h":11.55,"l":11.21,"c":11.46,"v":945600},{"d":"2020-02-05","o":11.72,"h":11.84,"l":11.52,"c":11.83,"v":1131300},{"d":"2020-02-06","o":11.87,"h":11.87,"l":11.43,"c":11.44,"v":914800},{"d":"2020-02-07","o":11.32,"h":11.41,"l":11.06,"c":11.08,"v":1405200},{"d":"2020-02-10","o":11.08,"h":11.61,"l":10.95,"c":11.55,"v":2878700},{"d":"2020-02-11","o":13.92,"h":14.82,"l":13.08,"c":13.24,"v":7993600},{"d":"2020-02-12","o":13.38,"h":13.6,"l":12.79,"c":12.99,"v":2536400},{"d":"2020-02-13","o":12.73,"h":13.02,"l":12.57,"c":12.71,"v":1522100},{"d":"2020-02-14","o":12.8,"h":12.88,"l":12.54,"c":12.63,"v":1618800},{"d":"2020-02-18","o":12.45,"h":12.5,"l":12.04,"c":12.06,"v":2102500},{"d":"2020-02-19","o":12.18,"h":12.46,"l":12.16,"c":12.38,"v":1376600},{"d":"2020-02-20","o":12.31,"h":13.06,"l":12.04,"c":12.99,"v":3711200},{"d":"2020-02-21","o":12.95,"h":13.08,"l":12.2,"c":12.32,"v":1691700},{"d":"2020-02-24","o":11.7,"h":11.82,"l":11.09,"c":11.11,"v":1789700},{"d":"2020-02-25","o":11.21,"h":11.32,"l":10.39,"c":10.48,"v":1993700},{"d":"2020-02-26","o":10.58,"h":10.82,"l":10.29,"c":10.43,"v":1131900},{"d":"2020-02-27","o":10.09,"h":10.38,"l":9.82,"c":9.99,"v":1722600},{"d":"2020-02-28","o":9.5,"h":10.47,"l":9.26,"c":10.44,"v":2878300},{"d":"2020-03-02","o":10.55,"h":10.62,"l":9.94,"c":10.54,"v":1590400},{"d":"2020-03-03","o":10.57,"h":10.86,"l":10.19,"c":10.32,"v":1446500},{"d":"2020-03-04","o":10.57,"h":10.96,"l":10.33,"c":10.87,"v":921200},{"d":"2020-03-05","o":10.53,"h":10.73,"l":10.15,"c":10.32,"v":1085800},{"d":"2020-03-06","o":9.95,"h":10.15,"l":9.6,"c":9.86,"v":1009500},{"d":"2020-03-09","o":9.14,"h":9.19,"l":8.59,"c":8.61,"v":1213700},{"d":"2020-03-10","o":9.13,"h":9.47,"l":8.71,"c":9.44,"v":1471000},{"d":"2020-03-11","o":9.09,"h":9.27,"l":8.56,"c":8.65,"v":2142300},{"d":"2020-03-12","o":7.92,"h":8.1,"l":7.35,"c":7.37,"v":1764100},{"d":"2020-03-13","o":7.92,"h":8.15,"l":7.37,"c":8.03,"v":2175100},{"d":"2020-03-16","o":7.01,"h":7.94,"l":7,"c":7.28,"v":1692300},{"d":"2020-03-17","o":7.45,"h":8.03,"l":6.91,"c":7.98,"v":2541900},{"d":"2020-03-18","o":7.3,"h":7.51,"l":5.5,"c":5.78,"v":2032200},{"d":"2020-03-19","o":5.81,"h":6.6,"l":5.4,"c":6.48,"v":2623500},{"d":"2020-03-20","o":6.74,"h":7.49,"l":6.5,"c":6.95,"v":3177700},{"d":"2020-03-23","o":7.21,"h":7.21,"l":6.49,"c":6.96,"v":1850100},{"d":"2020-03-24","o":7.47,"h":8.09,"l":7.38,"c":8.04,"v":2159800},{"d":"2020-03-25","o":8.16,"h":8.63,"l":7.76,"c":8.25,"v":1618400},{"d":"2020-03-26","o":8.34,"h":8.7,"l":8.2,"c":8.56,"v":1772500},{"d":"2020-03-27","o":8.12,"h":8.12,"l":7.63,"c":7.73,"v":2137300},{"d":"2020-03-30","o":7.78,"h":8.36,"l":7.77,"c":8.36,"v":1177400},{"d":"2020-03-31","o":8.35,"h":8.4,"l":7.75,"c":7.79,"v":1857000},{"d":"2020-04-01","o":7.42,"h":7.74,"l":7.14,"c":7.37,"v":1779200},{"d":"2020-04-02","o":7.24,"h":7.73,"l":7.17,"c":7.5,"v":1258000},{"d":"2020-04-03","o":7.38,"h":7.52,"l":7.14,"c":7.39,"v":1517400},{"d":"2020-04-06","o":7.88,"h":8.57,"l":7.75,"c":8.53,"v":1514000},{"d":"2020-04-07","o":8.97,"h":9.17,"l":8.65,"c":8.77,"v":1652600},{"d":"2020-04-08","o":8.92,"h":9.35,"l":8.72,"c":9.24,"v":1308400},{"d":"2020-04-09","o":9.5,"h":9.67,"l":9.12,"c":9.18,"v":2355500},{"d":"2020-04-13","o":9.13,"h":9.13,"l":8.83,"c":8.99,"v":1021000},{"d":"2020-04-14","o":9.21,"h":9.4,"l":9.02,"c":9.13,"v":1222400},{"d":"2020-04-15","o":8.77,"h":8.81,"l":8.51,"c":8.64,"v":1640800},{"d":"2020-04-16","o":8.81,"h":9.23,"l":8.61,"c":9.17,"v":1129700},{"d":"2020-04-17","o":9.55,"h":9.65,"l":9.2,"c":9.44,"v":1215500},{"d":"2020-04-20","o":9.15,"h":9.37,"l":9.02,"c":9.23,"v":701700},{"d":"2020-04-21","o":8.92,"h":9.1,"l":8.73,"c":8.78,"v":1385500},{"d":"2020-04-22","o":9.15,"h":9.24,"l":9.02,"c":9.15,"v":889600},{"d":"2020-04-23","o":9.16,"h":9.45,"l":9.06,"c":9.17,"v":925000},{"d":"2020-04-24","o":9.17,"h":9.49,"l":9.13,"c":9.41,"v":860600},{"d":"2020-04-27","o":9.72,"h":10.29,"l":9.57,"c":10.19,"v":2366800},{"d":"2020-04-28","o":10.65,"h":10.78,"l":9.17,"c":9.57,"v":4453000},{"d":"2020-04-29","o":9.66,"h":10.8,"l":9.61,"c":10.52,"v":2427300},{"d":"2020-04-30","o":10.42,"h":10.45,"l":9.86,"c":9.88,"v":1576800},{"d":"2020-05-01","o":9.64,"h":9.74,"l":9.38,"c":9.73,"v":1436200},{"d":"2020-05-04","o":9.61,"h":9.75,"l":9.48,"c":9.73,"v":1661800},{"d":"2020-05-05","o":9.89,"h":10.22,"l":9.66,"c":9.72,"v":1756600},{"d":"2020-05-06","o":9.85,"h":10.06,"l":9.7,"c":9.75,"v":867300},{"d":"2020-05-07","o":9.93,"h":9.99,"l":9.76,"c":9.78,"v":867700},{"d":"2020-05-08","o":9.99,"h":10.15,"l":9.91,"c":10.13,"v":761600},{"d":"2020-05-11","o":9.96,"h":10.2,"l":9.82,"c":10.02,"v":972100},{"d":"2020-05-12","o":10.05,"h":10.36,"l":9.8,"c":9.96,"v":1251800},{"d":"2020-05-13","o":9.89,"h":9.98,"l":9.39,"c":9.48,"v":1502900},{"d":"2020-05-14","o":9.34,"h":9.67,"l":9.04,"c":9.66,"v":1191400},{"d":"2020-05-15","o":9.45,"h":9.55,"l":9.24,"c":9.39,"v":1187700},{"d":"2020-05-18","o":9.71,"h":10.07,"l":9.58,"c":10.01,"v":1556400},{"d":"2020-05-19","o":9.96,"h":10.15,"l":9.82,"c":9.82,"v":836800},{"d":"2020-05-20","o":10.05,"h":10.15,"l":9.91,"c":10.02,"v":875900},{"d":"2020-05-21","o":10.05,"h":10.12,"l":9.8,"c":9.92,"v":1211300},{"d":"2020-05-22","o":9.96,"h":10,"l":9.75,"c":9.81,"v":757700},{"d":"2020-05-26","o":10.24,"h":10.57,"l":10.08,"c":10.41,"v":1295100},{"d":"2020-05-27","o":10.61,"h":10.99,"l":10.13,"c":10.97,"v":1510100},{"d":"2020-05-28","o":10.99,"h":11.06,"l":10.34,"c":10.4,"v":929900},{"d":"2020-05-29","o":10.37,"h":10.67,"l":10.24,"c":10.58,"v":1172800},{"d":"2020-06-01","o":10.58,"h":10.7,"l":10.36,"c":10.47,"v":833700},{"d":"2020-06-02","o":10.57,"h":10.62,"l":10.28,"c":10.59,"v":1359500},{"d":"2020-06-03","o":10.79,"h":11.49,"l":10.79,"c":11.41,"v":1506200},{"d":"2020-06-04","o":11.35,"h":11.92,"l":11.35,"c":11.73,"v":1603900},{"d":"2020-06-05","o":12,"h":13.09,"l":12,"c":12.55,"v":2606200},{"d":"2020-06-08","o":13,"h":13.02,"l":12.64,"c":12.72,"v":1464700},{"d":"2020-06-09","o":12.48,"h":12.81,"l":12.32,"c":12.61,"v":1173100},{"d":"2020-06-10","o":12.63,"h":12.72,"l":12.42,"c":12.46,"v":1125100},{"d":"2020-06-11","o":11.81,"h":12.07,"l":11.06,"c":11.11,"v":1869400},{"d":"2020-06-12","o":11.64,"h":11.84,"l":11.42,"c":11.77,"v":1486200},{"d":"2020-06-15","o":11.38,"h":11.86,"l":11.19,"c":11.75,"v":1091500},{"d":"2020-06-16","o":12.28,"h":12.5,"l":12.01,"c":12.11,"v":1274800},{"d":"2020-06-17","o":12.21,"h":12.43,"l":12.06,"c":12.23,"v":1172100},{"d":"2020-06-18","o":12.11,"h":12.33,"l":11.92,"c":12.08,"v":1355000},{"d":"2020-06-19","o":12.19,"h":12.3,"l":11.78,"c":11.81,"v":1719900},{"d":"2020-06-22","o":11.77,"h":12.04,"l":11.6,"c":12.02,"v":1389700},{"d":"2020-06-23","o":12.27,"h":12.39,"l":12.13,"c":12.35,"v":1580300},{"d":"2020-06-24","o":12.22,"h":12.22,"l":11.82,"c":11.99,"v":1095100},{"d":"2020-06-25","o":11.97,"h":12.21,"l":11.66,"c":12.18,"v":839300},{"d":"2020-06-26","o":12.05,"h":12.13,"l":11.79,"c":11.79,"v":1677400},{"d":"2020-06-29","o":11.93,"h":11.99,"l":11.69,"c":11.88,"v":776300},{"d":"2020-06-30","o":11.9,"h":12.38,"l":11.9,"c":12.31,"v":1219900},{"d":"2020-07-01","o":12.28,"h":12.3,"l":11.99,"c":11.99,"v":779100},{"d":"2020-07-02","o":12.29,"h":12.49,"l":12.18,"c":12.27,"v":907900},{"d":"2020-07-06","o":12.51,"h":12.64,"l":12.46,"c":12.51,"v":979700},{"d":"2020-07-07","o":12.47,"h":12.5,"l":12.14,"c":12.15,"v":906100},{"d":"2020-07-08","o":12.15,"h":12.37,"l":12.07,"c":12.33,"v":1003500},{"d":"2020-07-09","o":12.37,"h":12.56,"l":12.24,"c":12.46,"v":1092800},{"d":"2020-07-10","o":12.48,"h":12.49,"l":12.17,"c":12.19,"v":783600},{"d":"2020-07-13","o":12.36,"h":12.52,"l":11.95,"c":11.96,"v":1065800},{"d":"2020-07-14","o":11.96,"h":12.26,"l":11.77,"c":12.24,"v":1121600},{"d":"2020-07-15","o":12.36,"h":12.47,"l":12,"c":12.18,"v":862600},{"d":"2020-07-16","o":12.06,"h":12.24,"l":11.95,"c":12.21,"v":698600},{"d":"2020-07-17","o":12.23,"h":12.28,"l":12.1,"c":12.16,"v":483600},{"d":"2020-07-20","o":12.31,"h":12.39,"l":12.15,"c":12.31,"v":773500},{"d":"2020-07-21","o":12.51,"h":12.55,"l":12.18,"c":12.29,"v":918600},{"d":"2020-07-22","o":12.38,"h":12.45,"l":12.2,"c":12.23,"v":764400},{"d":"2020-07-23","o":12.16,"h":12.99,"l":12.15,"c":12.64,"v":1625600},{"d":"2020-07-24","o":12.47,"h":12.64,"l":12.07,"c":12.08,"v":1325700},{"d":"2020-07-27","o":12.15,"h":13.7,"l":12.15,"c":13.64,"v":3567000},{"d":"2020-07-28","o":15.4,"h":15.8,"l":13.72,"c":14.33,"v":7401600},{"d":"2020-07-29","o":14.4,"h":14.48,"l":13.78,"c":14.16,"v":2133300},{"d":"2020-07-30","o":13.9,"h":14.19,"l":13.75,"c":14.17,"v":1540000},{"d":"2020-07-31","o":14.17,"h":14.24,"l":13.39,"c":13.6,"v":1472100},{"d":"2020-08-03","o":13.75,"h":13.99,"l":13.68,"c":13.76,"v":1251700},{"d":"2020-08-04","o":13.82,"h":13.85,"l":13.44,"c":13.56,"v":1001300},{"d":"2020-08-05","o":13.67,"h":13.77,"l":13.52,"c":13.72,"v":956100},{"d":"2020-08-06","o":13.75,"h":13.76,"l":13.38,"c":13.41,"v":753400},{"d":"2020-08-07","o":13.22,"h":13.4,"l":12.79,"c":13.02,"v":1206000},{"d":"2020-08-10","o":13.05,"h":13.07,"l":12.62,"c":12.85,"v":1462900},{"d":"2020-08-11","o":12.89,"h":13.05,"l":12.67,"c":12.79,"v":1171700},{"d":"2020-08-12","o":12.87,"h":13.58,"l":12.79,"c":13.54,"v":1623400},{"d":"2020-08-13","o":13.5,"h":13.59,"l":13.24,"c":13.41,"v":1216800},{"d":"2020-08-14","o":13.35,"h":13.59,"l":13.33,"c":13.46,"v":855400},{"d":"2020-08-17","o":13.58,"h":13.95,"l":13.51,"c":13.79,"v":950500},{"d":"2020-08-18","o":13.86,"h":13.93,"l":13.4,"c":13.57,"v":1029300},{"d":"2020-08-19","o":13.57,"h":13.85,"l":13.43,"c":13.47,"v":1037100},{"d":"2020-08-20","o":13.34,"h":13.34,"l":12.79,"c":12.9,"v":1191300},{"d":"2020-08-21","o":12.79,"h":12.88,"l":12.53,"c":12.59,"v":784200},{"d":"2020-08-24","o":12.71,"h":12.9,"l":12.64,"c":12.78,"v":681600},{"d":"2020-08-25","o":12.8,"h":12.99,"l":12.72,"c":12.85,"v":637100},{"d":"2020-08-26","o":12.85,"h":13.11,"l":12.83,"c":13.04,"v":660000},{"d":"2020-08-27","o":13.03,"h":13.08,"l":12.37,"c":12.54,"v":1037300},{"d":"2020-08-28","o":12.57,"h":12.69,"l":12.46,"c":12.67,"v":698400},{"d":"2020-08-31","o":12.6,"h":12.67,"l":12.13,"c":12.2,"v":887800},{"d":"2020-09-01","o":12.23,"h":12.5,"l":12.15,"c":12.5,"v":1123600},{"d":"2020-09-02","o":12.58,"h":12.82,"l":12.51,"c":12.77,"v":675900},{"d":"2020-09-03","o":12.59,"h":12.68,"l":11.82,"c":11.88,"v":1313100},{"d":"2020-09-04","o":11.91,"h":11.99,"l":11.13,"c":11.5,"v":1414200},{"d":"2020-09-08","o":11.15,"h":11.27,"l":10.71,"c":10.73,"v":1381800},{"d":"2020-09-09","o":10.96,"h":11.26,"l":10.87,"c":11.15,"v":1097000},{"d":"2020-09-10","o":11.25,"h":11.4,"l":10.96,"c":10.97,"v":939800},{"d":"2020-09-11","o":11.03,"h":11.25,"l":10.84,"c":10.88,"v":888800},{"d":"2020-09-14","o":11.54,"h":11.87,"l":11.33,"c":11.54,"v":1280200},{"d":"2020-09-15","o":11.66,"h":11.77,"l":11.39,"c":11.41,"v":1046200},{"d":"2020-09-16","o":11.47,"h":11.64,"l":11.44,"c":11.49,"v":1335800},{"d":"2020-09-17","o":11.19,"h":11.56,"l":11.01,"c":11.48,"v":1657900},{"d":"2020-09-18","o":11.62,"h":11.65,"l":11.16,"c":11.25,"v":2141900},{"d":"2020-09-21","o":10.98,"h":11.17,"l":10.95,"c":11.16,"v":946900},{"d":"2020-09-22","o":11.36,"h":11.37,"l":11.1,"c":11.31,"v":896500},{"d":"2020-09-23","o":11.29,"h":11.43,"l":10.85,"c":10.91,"v":828500},{"d":"2020-09-24","o":10.82,"h":11.11,"l":10.8,"c":10.92,"v":724500},{"d":"2020-09-25","o":10.85,"h":10.99,"l":10.71,"c":10.91,"v":715900},{"d":"2020-09-28","o":11.14,"h":11.32,"l":11.04,"c":11.28,"v":895300},{"d":"2020-09-29","o":11.28,"h":11.44,"l":11.17,"c":11.26,"v":715700},{"d":"2020-09-30","o":11.26,"h":11.48,"l":11.16,"c":11.2,"v":708700},{"d":"2020-10-01","o":11.33,"h":11.46,"l":11.25,"c":11.44,"v":658300},{"d":"2020-10-02","o":11.09,"h":11.35,"l":11,"c":11.15,"v":690300},{"d":"2020-10-05","o":11.28,"h":11.54,"l":11.28,"c":11.49,"v":747700},{"d":"2020-10-06","o":11.57,"h":11.79,"l":11.4,"c":11.42,"v":945600},{"d":"2020-10-07","o":11.64,"h":11.88,"l":11.61,"c":11.86,"v":1078300},{"d":"2020-10-08","o":11.97,"h":12.29,"l":11.88,"c":12.27,"v":1214400},{"d":"2020-10-09","o":12.5,"h":12.73,"l":12.4,"c":12.69,"v":941500},{"d":"2020-10-12","o":12.91,"h":12.93,"l":12.68,"c":12.84,"v":697600},{"d":"2020-10-13","o":12.87,"h":12.91,"l":12.75,"c":12.78,"v":683700},{"d":"2020-10-14","o":12.8,"h":13.01,"l":12.7,"c":12.79,"v":957300},{"d":"2020-10-15","o":12.51,"h":12.93,"l":12.41,"c":12.9,"v":804900},{"d":"2020-10-16","o":12.96,"h":13.03,"l":12.79,"c":12.8,"v":828300},{"d":"2020-10-19","o":12.97,"h":13.1,"l":12.68,"c":12.7,"v":1294600},{"d":"2020-10-20","o":13,"h":13.22,"l":12.92,"c":13.15,"v":1377500},{"d":"2020-10-21","o":13.2,"h":13.67,"l":13.16,"c":13.16,"v":1270400},{"d":"2020-10-22","o":13.32,"h":13.36,"l":12.92,"c":13.11,"v":999100},{"d":"2020-10-23","o":13.14,"h":13.34,"l":12.97,"c":13.28,"v":1272500},{"d":"2020-10-26","o":13.14,"h":13.42,"l":13.02,"c":13.39,"v":2512400},{"d":"2020-10-27","o":12.68,"h":12.79,"l":11.21,"c":11.25,"v":5463700},{"d":"2020-10-28","o":10.87,"h":11.76,"l":10.83,"c":11.56,"v":2695500},{"d":"2020-10-29","o":11.55,"h":11.82,"l":11.46,"c":11.76,"v":1854700},{"d":"2020-10-30","o":11.69,"h":11.92,"l":11.61,"c":11.85,"v":1470500},{"d":"2020-11-02","o":12,"h":12.04,"l":11.7,"c":11.81,"v":1013000},{"d":"2020-11-03","o":11.97,"h":12.25,"l":11.93,"c":12.16,"v":1292800},{"d":"2020-11-04","o":12.22,"h":12.51,"l":12.02,"c":12.47,"v":955700},{"d":"2020-11-05","o":12.55,"h":13,"l":12.51,"c":12.99,"v":1253000},{"d":"2020-11-06","o":12.9,"h":12.98,"l":12.69,"c":12.71,"v":983700},{"d":"2020-11-09","o":13.15,"h":13.47,"l":12.82,"c":12.82,"v":1671100},{"d":"2020-11-10","o":12.8,"h":12.96,"l":12.47,"c":12.76,"v":1191600},{"d":"2020-11-11","o":12.87,"h":13.3,"l":12.87,"c":13.28,"v":913600},{"d":"2020-11-12","o":13.23,"h":13.27,"l":13.02,"c":13.14,"v":772200},{"d":"2020-11-13","o":13.33,"h":13.49,"l":13.22,"c":13.3,"v":741300},{"d":"2020-11-16","o":13.45,"h":13.72,"l":13.33,"c":13.72,"v":1327600},{"d":"2020-11-17","o":13.63,"h":13.65,"l":13.34,"c":13.49,"v":1228000},{"d":"2020-11-18","o":13.63,"h":13.84,"l":13.47,"c":13.48,"v":1249300},{"d":"2020-11-19","o":13.33,"h":13.55,"l":13.31,"c":13.51,"v":836300},{"d":"2020-11-20","o":13.53,"h":13.7,"l":13.49,"c":13.5,"v":738200},{"d":"2020-11-23","o":13.68,"h":14.03,"l":13.68,"c":13.99,"v":950500},{"d":"2020-11-24","o":14.14,"h":14.4,"l":13.73,"c":14.38,"v":1149200},{"d":"2020-11-25","o":14.32,"h":14.32,"l":14.02,"c":14.26,"v":999500},{"d":"2020-11-27","o":14.28,"h":14.75,"l":14.28,"c":14.64,"v":880800},{"d":"2020-11-30","o":14.67,"h":14.82,"l":14.41,"c":14.74,"v":1392600},{"d":"2020-12-01","o":14.9,"h":15.25,"l":14.89,"c":15.04,"v":1488000},{"d":"2020-12-02","o":15.05,"h":15.08,"l":14.82,"c":14.94,"v":1038500},{"d":"2020-12-03","o":15.02,"h":15.34,"l":14.85,"c":14.86,"v":1341200},{"d":"2020-12-04","o":14.98,"h":15.53,"l":14.96,"c":15.49,"v":1176800},{"d":"2020-12-07","o":15.43,"h":15.59,"l":15.33,"c":15.49,"v":899600},{"d":"2020-12-08","o":15.47,"h":15.47,"l":15.26,"c":15.39,"v":1216700},{"d":"2020-12-09","o":15.36,"h":15.51,"l":14.72,"c":14.81,"v":1301000},{"d":"2020-12-10","o":14.69,"h":15.14,"l":14.56,"c":15.09,"v":845500},{"d":"2020-12-11","o":14.9,"h":15.05,"l":14.6,"c":14.83,"v":804900},{"d":"2020-12-14","o":15,"h":15.27,"l":14.97,"c":14.98,"v":646000},{"d":"2020-12-15","o":15.24,"h":15.61,"l":15.18,"c":15.57,"v":1036900},{"d":"2020-12-16","o":15.53,"h":15.69,"l":15.32,"c":15.45,"v":830100},{"d":"2020-12-17","o":15.49,"h":15.54,"l":15.27,"c":15.38,"v":822400},{"d":"2020-12-18","o":15.49,"h":15.73,"l":15.22,"c":15.29,"v":2068000},{"d":"2020-12-21","o":15.11,"h":15.16,"l":14.85,"c":15,"v":941500},{"d":"2020-12-22","o":15.28,"h":15.29,"l":14.91,"c":14.99,"v":1005700},{"d":"2020-12-23","o":15.1,"h":15.25,"l":15.02,"c":15.04,"v":828500},{"d":"2020-12-24","o":15.17,"h":15.24,"l":14.97,"c":14.99,"v":387300},{"d":"2020-12-28","o":15.21,"h":15.67,"l":15.17,"c":15.21,"v":811100},{"d":"2020-12-29","o":15.25,"h":15.34,"l":14.6,"c":14.8,"v":778700},{"d":"2020-12-30","o":14.85,"h":15.25,"l":14.85,"c":15.15,"v":529600},{"d":"2020-12-31","o":15.16,"h":15.16,"l":14.84,"c":15.08,"v":725300},{"d":"2021-01-04","o":15.18,"h":15.51,"l":14.82,"c":14.91,"v":919200},{"d":"2021-01-05","o":14.92,"h":15.49,"l":14.86,"c":15.47,"v":838200},{"d":"2021-01-06","o":15.47,"h":16.1,"l":15.46,"c":16.03,"v":1887500},{"d":"2021-01-07","o":16.38,"h":16.92,"l":16.25,"c":16.79,"v":1384500},{"d":"2021-01-08","o":17.05,"h":17.26,"l":16.58,"c":16.67,"v":1063800},{"d":"2021-01-11","o":16.58,"h":17.14,"l":16.42,"c":17.09,"v":638300},{"d":"2021-01-12","o":17.23,"h":17.7,"l":17.07,"c":17.65,"v":989600},{"d":"2021-01-13","o":17.61,"h":17.72,"l":17.13,"c":17.4,"v":757200},{"d":"2021-01-14","o":17.77,"h":19.04,"l":17.72,"c":18.74,"v":1556900},{"d":"2021-01-15","o":18.7,"h":18.7,"l":17.7,"c":18.04,"v":1126500},{"d":"2021-01-19","o":18.49,"h":18.93,"l":18.34,"c":18.79,"v":1237800},{"d":"2021-01-20","o":19,"h":19.05,"l":18.31,"c":18.54,"v":678600},{"d":"2021-01-21","o":18.7,"h":18.87,"l":18.27,"c":18.46,"v":516800},{"d":"2021-01-22","o":18.2,"h":18.5,"l":18.19,"c":18.47,"v":598300},{"d":"2021-01-25","o":18.5,"h":18.56,"l":17.65,"c":17.84,"v":1392700},{"d":"2021-01-26","o":18.1,"h":18.17,"l":17.16,"c":17.21,"v":807900},{"d":"2021-01-27","o":16.78,"h":16.83,"l":16.02,"c":16.16,"v":1205100},{"d":"2021-01-28","o":16.46,"h":16.51,"l":15.93,"c":16.22,"v":1061500},{"d":"2021-01-29","o":16.23,"h":16.38,"l":15.51,"c":15.52,"v":1133900},{"d":"2021-02-01","o":16.05,"h":16.67,"l":15.92,"c":16.58,"v":937800},{"d":"2021-02-02","o":16.86,"h":16.96,"l":16.42,"c":16.67,"v":827200},{"d":"2021-02-03","o":16.68,"h":16.76,"l":16.2,"c":16.36,"v":793500},{"d":"2021-02-04","o":16.48,"h":17.2,"l":16.35,"c":17.15,"v":1196400},{"d":"2021-02-05","o":17.44,"h":17.9,"l":16.93,"c":17.85,"v":1968200},{"d":"2021-02-08","o":18.38,"h":19.27,"l":18.21,"c":19.24,"v":3477300},{"d":"2021-02-09","o":18.84,"h":19.62,"l":18.03,"c":19.38,"v":3614000},{"d":"2021-02-10","o":19.46,"h":19.56,"l":18.49,"c":18.81,"v":2150500},{"d":"2021-02-11","o":20.63,"h":23.08,"l":20.5,"c":22.95,"v":10294400},{"d":"2021-02-12","o":22.93,"h":25.9,"l":22.73,"c":24.21,"v":27265800},{"d":"2021-02-16","o":25.23,"h":26.07,"l":23.97,"c":24.96,"v":4821700},{"d":"2021-02-17","o":24.32,"h":24.63,"l":23.17,"c":23.87,"v":3083400},{"d":"2021-02-18","o":23.11,"h":23.49,"l":22.47,"c":22.9,"v":2742700},{"d":"2021-02-19","o":23.46,"h":23.9,"l":23.28,"c":23.67,"v":1726600},{"d":"2021-02-22","o":23.48,"h":24.5,"l":23.3,"c":23.74,"v":2381800},{"d":"2021-02-23","o":22.83,"h":23.65,"l":21.58,"c":23.56,"v":2460200},{"d":"2021-02-24","o":23.61,"h":24.06,"l":22.88,"c":24,"v":1762300},{"d":"2021-02-25","o":23.74,"h":24.04,"l":22.66,"c":22.78,"v":1816200},{"d":"2021-02-26","o":23,"h":24.35,"l":22.41,"c":23.89,"v":2878600},{"d":"2021-03-01","o":24.59,"h":25.1,"l":24.14,"c":24.71,"v":2267900},{"d":"2021-03-02","o":24.72,"h":24.73,"l":22.71,"c":22.74,"v":2886800},{"d":"2021-03-03","o":23.38,"h":23.38,"l":21.99,"c":22.25,"v":1708000},{"d":"2021-03-04","o":22.72,"h":22.72,"l":20.44,"c":20.75,"v":2854500},{"d":"2021-03-05","o":21.14,"h":21.62,"l":19.78,"c":21.38,"v":2653800},{"d":"2021-03-08","o":21.44,"h":21.99,"l":20.55,"c":20.66,"v":1652200},{"d":"2021-03-09","o":21.24,"h":22.17,"l":21.11,"c":21.81,"v":1598400},{"d":"2021-03-10","o":22.24,"h":22.43,"l":21.5,"c":21.52,"v":1083000},{"d":"2021-03-11","o":22,"h":22.66,"l":21.83,"c":22.53,"v":1143500},{"d":"2021-03-12","o":22.06,"h":22.61,"l":21.74,"c":22.61,"v":1516800},{"d":"2021-03-15","o":22.59,"h":23.41,"l":22.29,"c":23.4,"v":1507700},{"d":"2021-03-16","o":23.56,"h":23.89,"l":22.95,"c":23.11,"v":1234900},{"d":"2021-03-17","o":22.7,"h":23.9,"l":22.33,"c":23.66,"v":1230600},{"d":"2021-03-18","o":23.15,"h":24.18,"l":22.79,"c":23.11,"v":2161700},{"d":"2021-03-19","o":23,"h":24.02,"l":22.76,"c":23.97,"v":2771500},{"d":"2021-03-22","o":24.53,"h":24.97,"l":23.89,"c":23.92,"v":2152800},{"d":"2021-03-23","o":23.85,"h":23.89,"l":21.86,"c":21.94,"v":1838700},{"d":"2021-03-24","o":22.45,"h":22.88,"l":21.52,"c":21.53,"v":1220200},{"d":"2021-03-25","o":21.29,"h":22.21,"l":20.84,"c":22.11,"v":1332800},{"d":"2021-03-26","o":22.29,"h":23.38,"l":21.95,"c":23.37,"v":1016500},{"d":"2021-03-29","o":23.13,"h":23.24,"l":21.98,"c":22.22,"v":1251600},{"d":"2021-03-30","o":22.09,"h":22.75,"l":22.04,"c":22.74,"v":990900},{"d":"2021-03-31","o":23.02,"h":24.13,"l":23.02,"c":23.71,"v":2165800},{"d":"2021-04-01","o":24.19,"h":24.7,"l":24.04,"c":24.56,"v":1542900},{"d":"2021-04-05","o":25.08,"h":26.62,"l":24.96,"c":26.38,"v":2946900},{"d":"2021-04-06","o":26.75,"h":27.5,"l":25.29,"c":25.62,"v":3234500},{"d":"2021-04-07","o":25.56,"h":25.75,"l":24.95,"c":25.24,"v":1783900},{"d":"2021-04-08","o":25.45,"h":25.65,"l":25.01,"c":25.56,"v":1849500},{"d":"2021-04-09","o":25.45,"h":25.45,"l":24.82,"c":25.05,"v":1277000},{"d":"2021-04-12","o":25,"h":25.19,"l":24.44,"c":24.77,"v":1170100},{"d":"2021-04-13","o":24.92,"h":25.11,"l":23.77,"c":24.35,"v":1504600},{"d":"2021-04-14","o":24.35,"h":25.08,"l":24.35,"c":24.64,"v":1454300},{"d":"2021-04-15","o":24.91,"h":24.99,"l":23.85,"c":24.1,"v":1205300},{"d":"2021-04-16","o":24.19,"h":24.25,"l":23.78,"c":24.02,"v":953400},{"d":"2021-04-19","o":23.79,"h":24.01,"l":22.78,"c":23.4,"v":1718300},{"d":"2021-04-20","o":23.2,"h":23.38,"l":22.47,"c":22.67,"v":1222100},{"d":"2021-04-21","o":22.57,"h":23.99,"l":22.41,"c":23.97,"v":1510700},{"d":"2021-04-22","o":24.24,"h":24.24,"l":23.01,"c":23.08,"v":1474100},{"d":"2021-04-23","o":23.28,"h":24.03,"l":23.28,"c":23.82,"v":1239400},{"d":"2021-04-26","o":24,"h":24.72,"l":23.2,"c":23.91,"v":3169000},{"d":"2021-04-27","o":23.72,"h":23.84,"l":20.63,"c":21.06,"v":6858900},{"d":"2021-04-28","o":21.39,"h":21.41,"l":20.45,"c":21.17,"v":2806400},{"d":"2021-04-29","o":21.4,"h":21.47,"l":20.45,"c":20.97,"v":2039100},{"d":"2021-04-30","o":20.48,"h":20.75,"l":20.13,"c":20.22,"v":2064500},{"d":"2021-05-03","o":20.43,"h":20.55,"l":19.81,"c":19.94,"v":2305500},{"d":"2021-05-04","o":19.68,"h":19.71,"l":19,"c":19.68,"v":2404500},{"d":"2021-05-05","o":19.96,"h":20.15,"l":19.38,"c":19.82,"v":1290200},{"d":"2021-05-06","o":19.69,"h":19.89,"l":19.18,"c":19.88,"v":1089200},{"d":"2021-05-07","o":20.08,"h":20.29,"l":19.86,"c":20.23,"v":1209300},{"d":"2021-05-10","o":20,"h":20,"l":19.13,"c":19.22,"v":1145300},{"d":"2021-05-11","o":18.25,"h":19.25,"l":18.12,"c":19.11,"v":1214700},{"d":"2021-05-12","o":18.68,"h":18.94,"l":18.04,"c":18.06,"v":1646400},{"d":"2021-05-13","o":18.46,"h":18.95,"l":18.3,"c":18.74,"v":1111500},{"d":"2021-05-14","o":19.01,"h":19.45,"l":18.72,"c":19.37,"v":858400},{"d":"2021-05-17","o":19.01,"h":19.35,"l":18.53,"c":19.31,"v":984100},{"d":"2021-05-18","o":19.56,"h":19.76,"l":19.37,"c":19.39,"v":1201000},{"d":"2021-05-19","o":18.97,"h":19.9,"l":18.7,"c":19.82,"v":929700},{"d":"2021-05-20","o":19.82,"h":20.13,"l":19.71,"c":20.07,"v":1078100},{"d":"2021-05-21","o":20.28,"h":20.3,"l":19.77,"c":19.85,"v":1124800},{"d":"2021-05-24","o":19.99,"h":20.6,"l":19.88,"c":20.4,"v":1129400},{"d":"2021-05-25","o":20.59,"h":21.05,"l":20.5,"c":20.54,"v":1951500},{"d":"2021-05-26","o":20.47,"h":21.18,"l":20.44,"c":21.09,"v":1787400},{"d":"2021-05-27","o":20.99,"h":21.47,"l":20.92,"c":21.05,"v":1024800},{"d":"2021-05-28","o":21.2,"h":21.27,"l":20.95,"c":21.1,"v":578800},{"d":"2021-06-01","o":21.36,"h":21.58,"l":21.03,"c":21.53,"v":1227500},{"d":"2021-06-02","o":21.49,"h":21.87,"l":21.38,"c":21.84,"v":1196200},{"d":"2021-06-03","o":21.66,"h":21.66,"l":20.96,"c":21.42,"v":1078000},{"d":"2021-06-04","o":21.54,"h":22.08,"l":21.36,"c":22.05,"v":932000},{"d":"2021-06-07","o":21.78,"h":22.28,"l":21.78,"c":22.2,"v":1633800},{"d":"2021-06-08","o":22.32,"h":22.73,"l":22.05,"c":22.7,"v":1879500},{"d":"2021-06-09","o":22.81,"h":23.22,"l":22.66,"c":23.12,"v":1826300},{"d":"2021-06-10","o":23.17,"h":23.61,"l":23.04,"c":23.08,"v":955900},{"d":"2021-06-11","o":23.32,"h":23.6,"l":22.76,"c":23.59,"v":1204500},{"d":"2021-06-14","o":23.65,"h":23.69,"l":23.06,"c":23.57,"v":842200},{"d":"2021-06-15","o":23.61,"h":23.99,"l":23.36,"c":23.64,"v":1019600},{"d":"2021-06-16","o":23.69,"h":23.74,"l":23.15,"c":23.34,"v":1301700},{"d":"2021-06-17","o":23.3,"h":23.83,"l":23.01,"c":23.54,"v":1295100},{"d":"2021-06-18","o":23.4,"h":23.49,"l":22.36,"c":22.95,"v":2735700},{"d":"2021-06-21","o":23.09,"h":23.19,"l":22.67,"c":22.98,"v":970100},{"d":"2021-06-22","o":23,"h":23.35,"l":22.8,"c":23.2,"v":875500},{"d":"2021-06-23","o":23.34,"h":23.74,"l":23.05,"c":23.08,"v":1128200},{"d":"2021-06-24","o":23.37,"h":23.82,"l":23.19,"c":23.8,"v":691100},{"d":"2021-06-25","o":23.99,"h":24.2,"l":23.51,"c":23.61,"v":2267800},{"d":"2021-06-28","o":23.81,"h":24.21,"l":23.77,"c":23.88,"v":1417800},{"d":"2021-06-29","o":23.94,"h":24.03,"l":23.58,"c":23.89,"v":843000},{"d":"2021-06-30","o":23.95,"h":24,"l":23.6,"c":23.67,"v":1340800},{"d":"2021-07-01","o":23.66,"h":23.66,"l":23.12,"c":23.25,"v":930800},{"d":"2021-07-02","o":23.41,"h":23.48,"l":23.07,"c":23.11,"v":421900},{"d":"2021-07-06","o":23.15,"h":23.24,"l":22.39,"c":22.75,"v":618900},{"d":"2021-07-07","o":22.91,"h":22.96,"l":22.14,"c":22.48,"v":718000},{"d":"2021-07-08","o":21.86,"h":22.36,"l":21.47,"c":22.12,"v":824100},{"d":"2021-07-09","o":22.3,"h":22.86,"l":22.09,"c":22.78,"v":478200},{"d":"2021-07-12","o":22.95,"h":23.12,"l":22.75,"c":23.1,"v":568300},{"d":"2021-07-13","o":22.95,"h":23.09,"l":22.7,"c":22.88,"v":553600},{"d":"2021-07-14","o":23.09,"h":23.58,"l":22.72,"c":22.76,"v":616800},{"d":"2021-07-15","o":22.66,"h":24,"l":22.16,"c":22.6,"v":3696400},{"d":"2021-07-16","o":22.73,"h":22.86,"l":21.85,"c":21.9,"v":1473500},{"d":"2021-07-19","o":21.39,"h":21.54,"l":20.63,"c":21.35,"v":1909600},{"d":"2021-07-20","o":21.53,"h":22.55,"l":21.35,"c":22.31,"v":1422400},{"d":"2021-07-21","o":22.41,"h":23.15,"l":22.41,"c":23.11,"v":849800},{"d":"2021-07-22","o":22.86,"h":23.11,"l":22.6,"c":22.88,"v":638700},{"d":"2021-07-23","o":23.03,"h":23.1,"l":22.61,"c":22.97,"v":797100},{"d":"2021-07-26","o":22.92,"h":23.23,"l":22.63,"c":22.93,"v":1078100},{"d":"2021-07-27","o":23.03,"h":23.56,"l":22.4,"c":23.49,"v":2517100},{"d":"2021-07-28","o":23.38,"h":24.77,"l":22.91,"c":24.49,"v":2185300},{"d":"2021-07-29","o":24.65,"h":24.81,"l":24.39,"c":24.49,"v":1484100},{"d":"2021-07-30","o":24.32,"h":24.85,"l":24.32,"c":24.64,"v":2131600},{"d":"2021-08-02","o":24.78,"h":25.83,"l":24.78,"c":25.26,"v":1534300},{"d":"2021-08-03","o":25.37,"h":25.97,"l":25.02,"c":25.96,"v":1362400},{"d":"2021-08-04","o":25.95,"h":27.12,"l":25.88,"c":26.64,"v":1321600},{"d":"2021-08-05","o":26.73,"h":27.36,"l":26.67,"c":27.14,"v":1237800},{"d":"2021-08-06","o":27.12,"h":27.71,"l":26.96,"c":27.45,"v":1003800},{"d":"2021-08-09","o":27.65,"h":27.66,"l":27.18,"c":27.45,"v":861700},{"d":"2021-08-10","o":27.48,"h":27.53,"l":26.69,"c":26.79,"v":1141300},{"d":"2021-08-11","o":26.64,"h":26.89,"l":26.21,"c":26.75,"v":1051600},{"d":"2021-08-12","o":26.56,"h":26.56,"l":25.81,"c":26.15,"v":1071300},{"d":"2021-08-13","o":26.02,"h":26.37,"l":25.82,"c":26.28,"v":662500},{"d":"2021-08-16","o":26.1,"h":26.19,"l":25.71,"c":26,"v":660700},{"d":"2021-08-17","o":25.6,"h":25.6,"l":24.21,"c":24.65,"v":1556000},{"d":"2021-08-18","o":24.89,"h":25.38,"l":24.53,"c":24.54,"v":1535300},{"d":"2021-08-19","o":24.06,"h":24.52,"l":23.82,"c":24.4,"v":1080800},{"d":"2021-08-20","o":24.45,"h":24.88,"l":24.2,"c":24.87,"v":874700},{"d":"2021-08-23","o":25.16,"h":25.52,"l":24.64,"c":25.22,"v":1140500},{"d":"2021-08-24","o":25.35,"h":25.82,"l":25.25,"c":25.75,"v":1024200},{"d":"2021-08-25","o":25.83,"h":26.26,"l":25.83,"c":26.06,"v":601400},{"d":"2021-08-26","o":26.11,"h":26.47,"l":25.97,"c":26.11,"v":715700},{"d":"2021-08-27","o":26.18,"h":27.68,"l":26.14,"c":27.62,"v":1321500},{"d":"2021-08-30","o":27.72,"h":28.06,"l":27.39,"c":27.93,"v":806900},{"d":"2021-08-31","o":27.89,"h":27.98,"l":27.21,"c":27.47,"v":1342600},{"d":"2021-09-01","o":27.64,"h":28.15,"l":27.27,"c":27.8,"v":848200},{"d":"2021-09-02","o":27.88,"h":28.42,"l":27.68,"c":28.23,"v":737000},{"d":"2021-09-03","o":28.3,"h":28.79,"l":28.15,"c":28.42,"v":742600},{"d":"2021-09-07","o":28.42,"h":28.47,"l":27.77,"c":28.26,"v":1055800},{"d":"2021-09-08","o":28.1,"h":28.1,"l":27.09,"c":27.34,"v":852800},{"d":"2021-09-09","o":27.23,"h":28.16,"l":27.23,"c":27.95,"v":889500},{"d":"2021-09-10","o":28.19,"h":29.16,"l":27.74,"c":27.77,"v":882000},{"d":"2021-09-13","o":28.2,"h":29,"l":28,"c":28.97,"v":1164700},{"d":"2021-09-14","o":29.04,"h":29.39,"l":28.66,"c":28.8,"v":1376400},{"d":"2021-09-15","o":29.13,"h":29.13,"l":28.22,"c":28.86,"v":1422800},{"d":"2021-09-16","o":28.7,"h":29.5,"l":28.44,"c":29.08,"v":1487800},{"d":"2021-09-17","o":29.15,"h":29.15,"l":27.07,"c":27.26,"v":4260000},{"d":"2021-09-20","o":26.02,"h":26.38,"l":25.41,"c":25.9,"v":2422800},{"d":"2021-09-21","o":26.13,"h":26.21,"l":25.35,"c":25.58,"v":2054900},{"d":"2021-09-22","o":25.82,"h":26.72,"l":25.79,"c":26.61,"v":1151500},{"d":"2021-09-23","o":26.7,"h":27.03,"l":26.46,"c":26.97,"v":978200},{"d":"2021-09-24","o":26.55,"h":27.3,"l":26.51,"c":27.04,"v":550300},{"d":"2021-09-27","o":26.72,"h":27.21,"l":26.62,"c":27.04,"v":682700},{"d":"2021-09-28","o":26.29,"h":26.49,"l":25.54,"c":25.78,"v":975300},{"d":"2021-09-29","o":25.98,"h":26.07,"l":24.8,"c":25.17,"v":1181600},{"d":"2021-09-30","o":25.41,"h":25.62,"l":24.95,"c":24.95,"v":964100},{"d":"2021-10-01","o":25.1,"h":25.43,"l":24.79,"c":25.1,"v":808900},{"d":"2021-10-04","o":24.83,"h":24.95,"l":24.45,"c":24.82,"v":962600},{"d":"2021-10-05","o":24.95,"h":25.38,"l":24.76,"c":25.05,"v":580000},{"d":"2021-10-06","o":24.72,"h":25.25,"l":24.64,"c":25.2,"v":843800},{"d":"2021-10-07","o":25.55,"h":26.11,"l":25.55,"c":25.66,"v":940900},{"d":"2021-10-08","o":25.74,"h":25.88,"l":25.03,"c":25.16,"v":500000},{"d":"2021-10-11","o":25.05,"h":25.43,"l":25.05,"c":25.1,"v":439300},{"d":"2021-10-12","o":24.41,"h":24.58,"l":22.17,"c":22.42,"v":3622800},{"d":"2021-10-13","o":22.46,"h":22.74,"l":22.11,"c":22.29,"v":1504000},{"d":"2021-10-14","o":22.93,"h":23.09,"l":22.26,"c":22.4,"v":1335500},{"d":"2021-10-15","o":22.76,"h":22.85,"l":22.18,"c":22.19,"v":1107600},{"d":"2021-10-18","o":22,"h":22.53,"l":21.88,"c":22.46,"v":938900},{"d":"2021-10-19","o":22.6,"h":22.75,"l":22.33,"c":22.45,"v":764900},{"d":"2021-10-20","o":22.55,"h":23.23,"l":22.3,"c":23.07,"v":878500},{"d":"2021-10-21","o":22.96,"h":23.27,"l":22.77,"c":23.16,"v":882100},{"d":"2021-10-22","o":23.26,"h":23.58,"l":22.22,"c":22.28,"v":1049700},{"d":"2021-10-25","o":22.32,"h":23.04,"l":22.32,"c":22.91,"v":1975800},{"d":"2021-10-26","o":23.56,"h":23.71,"l":21.66,"c":22.25,"v":2256600},{"d":"2021-10-27","o":22.25,"h":22.68,"l":21.86,"c":21.92,"v":1271500},{"d":"2021-10-28","o":22.27,"h":22.66,"l":21.97,"c":22.14,"v":1197400},{"d":"2021-10-29","o":21.89,"h":22.2,"l":21.68,"c":21.92,"v":1581800},{"d":"2021-11-01","o":21.94,"h":22.89,"l":21.88,"c":22.85,"v":948800},{"d":"2021-11-02","o":22.84,"h":23.1,"l":22.39,"c":22.45,"v":832700},{"d":"2021-11-03","o":22.43,"h":23.06,"l":22.33,"c":22.87,"v":915800},{"d":"2021-11-04","o":23,"h":23.53,"l":22.91,"c":23.4,"v":930600},{"d":"2021-11-05","o":23.57,"h":23.92,"l":23.23,"c":23.52,"v":913100},{"d":"2021-11-08","o":23.68,"h":24.14,"l":23.64,"c":23.79,"v":893200},{"d":"2021-11-09","o":23.89,"h":23.93,"l":23.15,"c":23.52,"v":752500},{"d":"2021-11-10","o":23.09,"h":23.45,"l":22.59,"c":22.69,"v":685300},{"d":"2021-11-11","o":23.1,"h":23.26,"l":22.86,"c":23.1,"v":461500},{"d":"2021-11-12","o":23.19,"h":23.44,"l":23.02,"c":23.3,"v":476800},{"d":"2021-11-15","o":23.54,"h":23.54,"l":23.12,"c":23.39,"v":506000},{"d":"2021-11-16","o":23.26,"h":24.22,"l":23.13,"c":24.14,"v":793400},{"d":"2021-11-17","o":24.2,"h":24.56,"l":23.54,"c":24.45,"v":1063200},{"d":"2021-11-18","o":24.68,"h":24.88,"l":24.42,"c":24.83,"v":1025400},{"d":"2021-11-19","o":24.95,"h":25.73,"l":24.62,"c":25.26,"v":1106100},{"d":"2021-11-22","o":25.41,"h":25.51,"l":23.18,"c":23.21,"v":1460000},{"d":"2021-11-23","o":23.29,"h":23.71,"l":23.08,"c":23.39,"v":1756900},{"d":"2021-11-24","o":23.11,"h":23.3,"l":22.85,"c":23.27,"v":803200},{"d":"2021-11-26","o":22.33,"h":22.98,"l":21.98,"c":22.23,"v":634100},{"d":"2021-11-29","o":22.7,"h":23,"l":22.12,"c":22.42,"v":978900},{"d":"2021-11-30","o":22.35,"h":22.67,"l":21.23,"c":21.56,"v":1533800},{"d":"2021-12-01","o":22.36,"h":23.08,"l":21.94,"c":22.04,"v":1032800},{"d":"2021-12-02","o":21.75,"h":22.44,"l":21.67,"c":22.31,"v":883200},{"d":"2021-12-03","o":22.5,"h":22.82,"l":22.21,"c":22.79,"v":1120400},{"d":"2021-12-06","o":22.8,"h":23.18,"l":22.3,"c":23,"v":817800},{"d":"2021-12-07","o":23.48,"h":24.74,"l":23.46,"c":24.49,"v":800500},{"d":"2021-12-08","o":24.26,"h":24.45,"l":23.77,"c":24.42,"v":667000},{"d":"2021-12-09","o":24.06,"h":24.26,"l":23.57,"c":23.57,"v":712400},{"d":"2021-12-10","o":24.12,"h":24.33,"l":23.22,"c":23.39,"v":588100},{"d":"2021-12-13","o":23.4,"h":23.43,"l":22.27,"c":22.4,"v":830800},{"d":"2021-12-14","o":22,"h":22.39,"l":21.75,"c":22.26,"v":917600},{"d":"2021-12-15","o":22.05,"h":23.08,"l":21.93,"c":23.06,"v":1018800},{"d":"2021-12-16","o":23.22,"h":23.34,"l":21.55,"c":21.71,"v":839500},{"d":"2021-12-17","o":21.58,"h":22.39,"l":21.54,"c":22.14,"v":1860000},{"d":"2021-12-20","o":21.6,"h":22.01,"l":21.07,"c":21.77,"v":765300},{"d":"2021-12-21","o":22.42,"h":22.66,"l":22.05,"c":22.6,"v":509300},{"d":"2021-12-22","o":22.39,"h":22.9,"l":22.11,"c":22.88,"v":543600},{"d":"2021-12-23","o":22.94,"h":23.3,"l":22.87,"c":23.13,"v":478500},{"d":"2021-12-27","o":23.18,"h":23.74,"l":23.16,"c":23.71,"v":639600},{"d":"2021-12-28","o":23.92,"h":24.27,"l":23.67,"c":23.93,"v":667500},{"d":"2021-12-29","o":23.96,"h":24.86,"l":23.96,"c":24.81,"v":848700},{"d":"2021-12-30","o":24.61,"h":24.99,"l":24.37,"c":24.6,"v":760800},{"d":"2021-12-31","o":24.76,"h":24.97,"l":24.64,"c":24.79,"v":894600},{"d":"2022-01-03","o":25,"h":26.36,"l":25,"c":26.24,"v":1097300},{"d":"2022-01-04","o":26.36,"h":26.64,"l":25.2,"c":25.84,"v":1280400},{"d":"2022-01-05","o":25.92,"h":26.16,"l":25.03,"c":25.05,"v":1250100},{"d":"2022-01-06","o":25,"h":25.45,"l":24.64,"c":25.2,"v":846500},{"d":"2022-01-07","o":25.2,"h":25.45,"l":23.66,"c":23.71,"v":1010700},{"d":"2022-01-10","o":23.2,"h":23.73,"l":22.73,"c":23.7,"v":1054300},{"d":"2022-01-11","o":23.51,"h":24.47,"l":23.28,"c":24.32,"v":781000},{"d":"2022-01-12","o":24.63,"h":24.88,"l":23.87,"c":24.3,"v":856500},{"d":"2022-01-13","o":24.74,"h":24.9,"l":23.85,"c":23.97,"v":798800},{"d":"2022-01-14","o":23.54,"h":25.02,"l":23.41,"c":24.99,"v":871300},{"d":"2022-01-18","o":24.47,"h":24.5,"l":23.22,"c":23.25,"v":1056200},{"d":"2022-01-19","o":23.53,"h":24,"l":22.55,"c":22.56,"v":800000},{"d":"2022-01-20","o":22.91,"h":23.35,"l":22.15,"c":22.17,"v":869400},{"d":"2022-01-21","o":21.93,"h":22.55,"l":21.6,"c":21.6,"v":1071900},{"d":"2022-01-24","o":21.13,"h":22.23,"l":20.35,"c":22.21,"v":1305800},{"d":"2022-01-25","o":21.53,"h":21.9,"l":21.04,"c":21.34,"v":915700},{"d":"2022-01-26","o":22.01,"h":22.46,"l":21.2,"c":21.47,"v":710400},{"d":"2022-01-27","o":21.6,"h":21.74,"l":20.11,"c":20.36,"v":978900},{"d":"2022-01-28","o":20.43,"h":21.02,"l":19.78,"c":21.02,"v":816500},{"d":"2022-01-31","o":21.14,"h":22.04,"l":21.02,"c":22.02,"v":1013900},{"d":"2022-02-01","o":22.19,"h":22.39,"l":21.44,"c":21.95,"v":790400},{"d":"2022-02-02","o":22.25,"h":22.44,"l":21.81,"c":22.09,"v":882100},{"d":"2022-02-03","o":21.63,"h":21.87,"l":21.08,"c":21.18,"v":778400},{"d":"2022-02-04","o":20.9,"h":21.13,"l":20.53,"c":20.96,"v":1001300},{"d":"2022-02-07","o":21.15,"h":21.43,"l":20.7,"c":20.93,"v":1126700},{"d":"2022-02-08","o":20.88,"h":21.85,"l":20.87,"c":21.77,"v":955900},{"d":"2022-02-09","o":22.19,"h":23.2,"l":22.13,"c":23.08,"v":950400},{"d":"2022-02-10","o":22.49,"h":23.37,"l":22.09,"c":22.19,"v":1056600},{"d":"2022-02-11","o":22.16,"h":22.29,"l":20.69,"c":20.9,"v":1111500},{"d":"2022-02-14","o":21.18,"h":21.46,"l":20.6,"c":21.15,"v":1709600},{"d":"2022-02-15","o":22,"h":24.2,"l":21.51,"c":24.19,"v":3941000},{"d":"2022-02-16","o":23.83,"h":25.04,"l":23.66,"c":24.96,"v":1927600},{"d":"2022-02-17","o":24.51,"h":24.72,"l":23.63,"c":24.19,"v":1504700},{"d":"2022-02-18","o":24.33,"h":24.44,"l":23.22,"c":23.46,"v":931500},{"d":"2022-02-22","o":23,"h":23.6,"l":22.37,"c":22.73,"v":950500},{"d":"2022-02-23","o":23.02,"h":23.22,"l":21.69,"c":21.81,"v":1240800},{"d":"2022-02-24","o":21.01,"h":23.3,"l":20.78,"c":23.26,"v":1045900},{"d":"2022-02-25","o":23.14,"h":23.53,"l":22.76,"c":23.4,"v":915100},{"d":"2022-02-28","o":22.91,"h":23.39,"l":22.35,"c":22.67,"v":1155100},{"d":"2022-03-01","o":22.68,"h":22.88,"l":21.29,"c":21.44,"v":1329200},{"d":"2022-03-02","o":21.75,"h":22.47,"l":21.69,"c":22.31,"v":810200},{"d":"2022-03-03","o":22.56,"h":22.56,"l":21.72,"c":21.94,"v":623900},{"d":"2022-03-04","o":21.56,"h":21.78,"l":20.9,"c":21.11,"v":818200},{"d":"2022-03-07","o":21.17,"h":21.51,"l":19.87,"c":19.89,"v":964900},{"d":"2022-03-08","o":19.96,"h":21.37,"l":19.76,"c":20.5,"v":972100},{"d":"2022-03-09","o":21.3,"h":21.67,"l":21.04,"c":21.34,"v":632700},{"d":"2022-03-10","o":20.85,"h":21.26,"l":20.59,"c":21.2,"v":569000},{"d":"2022-03-11","o":21.53,"h":21.76,"l":20.78,"c":20.82,"v":535500},{"d":"2022-03-14","o":20.87,"h":21.24,"l":20.59,"c":20.92,"v":1154100},{"d":"2022-03-15","o":21.13,"h":21.66,"l":21.02,"c":21.48,"v":593800},{"d":"2022-03-16","o":21.99,"h":22.71,"l":21.75,"c":22.56,"v":698200},{"d":"2022-03-17","o":22.26,"h":23.21,"l":22.16,"c":23.16,"v":646300},{"d":"2022-03-18","o":22.74,"h":23.62,"l":22.52,"c":23.54,"v":1686700},{"d":"2022-03-21","o":23.43,"h":23.77,"l":22.96,"c":23.32,"v":493700},{"d":"2022-03-22","o":23.38,"h":23.75,"l":23.21,"c":23.31,"v":580300},{"d":"2022-03-23","o":23.01,"h":23.6,"l":22.89,"c":22.92,"v":618400},{"d":"2022-03-24","o":23.13,"h":23.78,"l":22.9,"c":23.76,"v":525800},{"d":"2022-03-25","o":23.75,"h":24.05,"l":23.4,"c":23.93,"v":631800},{"d":"2022-03-28","o":23.69,"h":23.77,"l":23.05,"c":23.57,"v":756800},{"d":"2022-03-29","o":23.93,"h":24.19,"l":23.54,"c":23.95,"v":781400},{"d":"2022-03-30","o":23.86,"h":23.86,"l":22.6,"c":22.66,"v":838800},{"d":"2022-03-31","o":22.59,"h":22.66,"l":21.7,"c":21.72,"v":1066300},{"d":"2022-04-01","o":21.92,"h":22.16,"l":21.11,"c":21.31,"v":1026700},{"d":"2022-04-04","o":21.41,"h":21.76,"l":21.23,"c":21.39,"v":1005700},{"d":"2022-04-05","o":21.25,"h":21.35,"l":20.13,"c":20.23,"v":1150700},{"d":"2022-04-06","o":19.97,"h":20.07,"l":19.31,"c":19.56,"v":1429900},{"d":"2022-04-07","o":19.6,"h":19.76,"l":18.88,"c":19.41,"v":1316700},{"d":"2022-04-08","o":19.31,"h":19.37,"l":18.98,"c":19.05,"v":735400},{"d":"2022-04-11","o":18.9,"h":19.24,"l":18.76,"c":18.8,"v":863700},{"d":"2022-04-12","o":19.2,"h":19.55,"l":18.7,"c":18.8,"v":906100},{"d":"2022-04-13","o":18.89,"h":19.43,"l":18.71,"c":19.09,"v":821100},{"d":"2022-04-14","o":19.21,"h":19.35,"l":18.7,"c":18.82,"v":879500},{"d":"2022-04-18","o":18.95,"h":19.28,"l":18.73,"c":18.92,"v":697500},{"d":"2022-04-19","o":18.91,"h":19.82,"l":18.87,"c":19.75,"v":1017800},{"d":"2022-04-20","o":20.12,"h":20.47,"l":19.67,"c":19.77,"v":800100},{"d":"2022-04-21","o":20.25,"h":20.67,"l":19.67,"c":19.83,"v":952300},{"d":"2022-04-22","o":19.64,"h":20,"l":19.22,"c":19.25,"v":728300},{"d":"2022-04-25","o":19,"h":19.68,"l":18.83,"c":19.61,"v":890100},{"d":"2022-04-26","o":19.31,"h":19.31,"l":18.76,"c":18.88,"v":1075600},{"d":"2022-04-27","o":18.68,"h":19.23,"l":18.39,"c":18.44,"v":1140600},{"d":"2022-04-28","o":18.88,"h":19.8,"l":18.6,"c":19.58,"v":901900},{"d":"2022-04-29","o":19.13,"h":19.67,"l":18.75,"c":18.81,"v":1002600},{"d":"2022-05-02","o":18.88,"h":19.59,"l":18.75,"c":19.51,"v":1437200},{"d":"2022-05-03","o":19.2,"h":19.2,"l":18.15,"c":18.36,"v":1743900},{"d":"2022-05-04","o":18.41,"h":19.61,"l":18.27,"c":19.57,"v":1338900},{"d":"2022-05-05","o":19.12,"h":19.33,"l":18.65,"c":19.07,"v":1542700},{"d":"2022-05-06","o":18.85,"h":19.97,"l":18.64,"c":19.44,"v":1492500},{"d":"2022-05-09","o":18.91,"h":19.25,"l":18.47,"c":18.58,"v":1313800},{"d":"2022-05-10","o":19.01,"h":19.27,"l":18.37,"c":19.04,"v":997200},{"d":"2022-05-11","o":18.85,"h":19.22,"l":18.31,"c":18.38,"v":861600},{"d":"2022-05-12","o":18.3,"h":18.95,"l":18.05,"c":18.6,"v":1334500},{"d":"2022-05-13","o":18.99,"h":19.68,"l":18.83,"c":19.38,"v":884200},{"d":"2022-05-16","o":19.12,"h":19.45,"l":18.86,"c":19.09,"v":676300},{"d":"2022-05-17","o":19.67,"h":20.21,"l":19.47,"c":20.1,"v":718500},{"d":"2022-05-18","o":19.67,"h":20.07,"l":19.23,"c":19.27,"v":714200},{"d":"2022-05-19","o":19.11,"h":19.5,"l":18.95,"c":19.04,"v":749700},{"d":"2022-05-20","o":19.55,"h":19.59,"l":18.4,"c":19.19,"v":760700},{"d":"2022-05-23","o":19.3,"h":19.53,"l":18.98,"c":19.14,"v":828300},{"d":"2022-05-24","o":18.85,"h":18.95,"l":18.29,"c":18.7,"v":824100},{"d":"2022-05-25","o":18.62,"h":19.26,"l":18.59,"c":19.07,"v":647200},{"d":"2022-05-26","o":19.02,"h":20,"l":18.91,"c":19.8,"v":680300},{"d":"2022-05-27","o":20.1,"h":20.57,"l":19.9,"c":20.55,"v":735100},{"d":"2022-05-31","o":20.6,"h":20.6,"l":20.08,"c":20.44,"v":862700},{"d":"2022-06-01","o":20.58,"h":20.78,"l":19.82,"c":20.29,"v":712900},{"d":"2022-06-02","o":20.12,"h":21,"l":20.12,"c":20.99,"v":725700},{"d":"2022-06-03","o":20.53,"h":20.58,"l":20.18,"c":20.27,"v":488900},{"d":"2022-06-06","o":20.66,"h":20.87,"l":20.31,"c":20.52,"v":830400},{"d":"2022-06-07","o":20.2,"h":20.66,"l":20.12,"c":20.61,"v":628700},{"d":"2022-06-08","o":20.47,"h":20.49,"l":19.98,"c":20.06,"v":496100},{"d":"2022-06-09","o":19.86,"h":20.09,"l":19.29,"c":19.31,"v":714500},{"d":"2022-06-10","o":18.94,"h":19.31,"l":18.52,"c":18.83,"v":763500},{"d":"2022-06-13","o":18.18,"h":18.44,"l":17.51,"c":17.8,"v":1248500},{"d":"2022-06-14","o":17.96,"h":18.15,"l":17.66,"c":18.09,"v":1166200},{"d":"2022-06-15","o":18.27,"h":18.73,"l":17.93,"c":18.34,"v":1116700},{"d":"2022-06-16","o":17.7,"h":17.76,"l":16.39,"c":16.54,"v":1487800},{"d":"2022-06-17","o":16.78,"h":16.88,"l":16.26,"c":16.65,"v":1567600},{"d":"2022-06-21","o":16.99,"h":17.35,"l":16.84,"c":17.09,"v":1174300},{"d":"2022-06-22","o":16.74,"h":17.02,"l":16.53,"c":16.63,"v":1305900},{"d":"2022-06-23","o":16.73,"h":16.86,"l":16.31,"c":16.53,"v":884700},{"d":"2022-06-24","o":16.71,"h":17.38,"l":16.71,"c":17.29,"v":1098400},{"d":"2022-06-27","o":17.55,"h":17.94,"l":17.29,"c":17.73,"v":758300},{"d":"2022-06-28","o":17.89,"h":18.19,"l":17.16,"c":17.23,"v":629000},{"d":"2022-06-29","o":17.03,"h":17.13,"l":16.56,"c":16.76,"v":826200},{"d":"2022-06-30","o":16.75,"h":17.29,"l":16.52,"c":16.95,"v":1065600},{"d":"2022-07-01","o":16.61,"h":16.77,"l":15.32,"c":15.44,"v":1230800},{"d":"2022-07-05","o":15.07,"h":15.48,"l":14.89,"c":15.48,"v":1207800},{"d":"2022-07-06","o":15.47,"h":15.71,"l":15.12,"c":15.56,"v":732800},{"d":"2022-07-07","o":16,"h":16.47,"l":16,"c":16.39,"v":791900},{"d":"2022-07-08","o":16.27,"h":16.69,"l":16.12,"c":16.63,"v":611100},{"d":"2022-07-11","o":16.39,"h":16.65,"l":16.21,"c":16.36,"v":514800},{"d":"2022-07-12","o":16.49,"h":16.65,"l":16.21,"c":16.36,"v":610000},{"d":"2022-07-13","o":15.97,"h":16.58,"l":15.88,"c":16.46,"v":626500},{"d":"2022-07-14","o":16.54,"h":17.02,"l":16.21,"c":16.95,"v":574900},{"d":"2022-07-15","o":17.34,"h":17.38,"l":16.83,"c":17.35,"v":544300},{"d":"2022-07-18","o":17.76,"h":17.8,"l":17.07,"c":17.22,"v":1028300},{"d":"2022-07-19","o":17.62,"h":18.4,"l":17.5,"c":18.35,"v":772400},{"d":"2022-07-20","o":18.25,"h":19.07,"l":18.08,"c":18.86,"v":808900},{"d":"2022-07-21","o":18.98,"h":19.26,"l":18.73,"c":19.24,"v":577400},{"d":"2022-07-22","o":19.24,"h":19.31,"l":18.61,"c":18.83,"v":570400},{"d":"2022-07-25","o":18.74,"h":18.83,"l":18.54,"c":18.72,"v":587700},{"d":"2022-07-26","o":18.56,"h":18.67,"l":18.34,"c":18.44,"v":635400},{"d":"2022-07-27","o":18.72,"h":19.42,"l":18.66,"c":19.26,"v":709300},{"d":"2022-07-28","o":19.24,"h":19.79,"l":18.81,"c":19.74,"v":854700},{"d":"2022-07-29","o":19.59,"h":20.26,"l":19.46,"c":20.17,"v":879900},{"d":"2022-08-01","o":20,"h":20.78,"l":19.81,"c":20.47,"v":1039500},{"d":"2022-08-02","o":20.72,"h":22.43,"l":20.39,"c":22.08,"v":1824800},{"d":"2022-08-03","o":22.23,"h":22.86,"l":21.95,"c":22.7,"v":1145900},{"d":"2022-08-04","o":22.65,"h":23.17,"l":22.62,"c":23.03,"v":913800},{"d":"2022-08-05","o":22.5,"h":22.98,"l":22.17,"c":22.65,"v":754700},{"d":"2022-08-08","o":22.47,"h":22.65,"l":21.88,"c":22.36,"v":751100},{"d":"2022-08-09","o":21.81,"h":21.84,"l":20.27,"c":20.78,"v":1063700},{"d":"2022-08-10","o":21.48,"h":21.9,"l":21.24,"c":21.74,"v":777200},{"d":"2022-08-11","o":21.87,"h":22.48,"l":21.73,"c":21.92,"v":608300},{"d":"2022-08-12","o":22.13,"h":22.84,"l":22.02,"c":22.74,"v":706000},{"d":"2022-08-15","o":22.62,"h":22.73,"l":22.19,"c":22.47,"v":604600},{"d":"2022-08-16","o":22.37,"h":22.81,"l":22.28,"c":22.57,"v":809500},{"d":"2022-08-17","o":22.11,"h":22.25,"l":21.53,"c":21.81,"v":623100},{"d":"2022-08-18","o":21.91,"h":22.35,"l":21.84,"c":22.11,"v":757100},{"d":"2022-08-19","o":21.74,"h":22.01,"l":21.61,"c":21.92,"v":751000},{"d":"2022-08-22","o":21.42,"h":21.5,"l":20.86,"c":20.95,"v":668400},{"d":"2022-08-23","o":21.04,"h":21.42,"l":21.02,"c":21.18,"v":523100},{"d":"2022-08-24","o":21.13,"h":21.34,"l":21,"c":21.17,"v":415700},{"d":"2022-08-25","o":21.17,"h":21.94,"l":21.17,"c":21.93,"v":420500},{"d":"2022-08-26","o":21.93,"h":21.94,"l":20.86,"c":20.87,"v":366500},{"d":"2022-08-29","o":20.69,"h":21.09,"l":20.59,"c":20.74,"v":615600},{"d":"2022-08-30","o":20.81,"h":20.89,"l":20.06,"c":20.31,"v":734600},{"d":"2022-08-31","o":20.49,"h":20.49,"l":20.01,"c":20.13,"v":667400},{"d":"2022-09-01","o":19.62,"h":19.64,"l":19.03,"c":19.58,"v":663100},{"d":"2022-09-02","o":19.85,"h":19.92,"l":19.05,"c":19.18,"v":651700},{"d":"2022-09-06","o":19.26,"h":19.26,"l":18.67,"c":18.86,"v":839300},{"d":"2022-09-07","o":18.75,"h":19,"l":18.37,"c":18.83,"v":860300},{"d":"2022-09-08","o":18.6,"h":19.14,"l":18.3,"c":19.13,"v":533400},{"d":"2022-09-09","o":19.46,"h":19.9,"l":19.46,"c":19.6,"v":452300},{"d":"2022-09-12","o":19.65,"h":19.75,"l":19.26,"c":19.56,"v":561100},{"d":"2022-09-13","o":18.88,"h":18.95,"l":18.27,"c":18.32,"v":753500},{"d":"2022-09-14","o":18.59,"h":18.7,"l":18.18,"c":18.5,"v":604800},{"d":"2022-09-15","o":18.33,"h":18.45,"l":17.85,"c":18.08,"v":619000},{"d":"2022-09-16","o":17.98,"h":18.36,"l":17.78,"c":18.11,"v":2068200},{"d":"2022-09-19","o":17.9,"h":18.57,"l":17.83,"c":18.36,"v":690700},{"d":"2022-09-20","o":18.08,"h":18.19,"l":17.89,"c":18.13,"v":433400},{"d":"2022-09-21","o":18.08,"h":18.72,"l":17.99,"c":18.01,"v":511000},{"d":"2022-09-22","o":17.92,"h":17.97,"l":17.53,"c":17.63,"v":537500},{"d":"2022-09-23","o":17.42,"h":17.42,"l":16.74,"c":17.07,"v":587100},{"d":"2022-09-26","o":17.05,"h":17.39,"l":16.72,"c":16.75,"v":559900},{"d":"2022-09-27","o":16.99,"h":17.14,"l":16.52,"c":16.73,"v":674600},{"d":"2022-09-28","o":16.48,"h":16.96,"l":16.28,"c":16.84,"v":609200},{"d":"2022-09-29","o":16.52,"h":16.6,"l":16.13,"c":16.58,"v":1303900},{"d":"2022-09-30","o":16.45,"h":17.23,"l":16.36,"c":17.05,"v":1982600},{"d":"2022-10-03","o":17.22,"h":18.37,"l":17.2,"c":18,"v":1065500},{"d":"2022-10-04","o":18.53,"h":18.97,"l":18.52,"c":18.81,"v":717700},{"d":"2022-10-05","o":18.48,"h":18.92,"l":18.22,"c":18.82,"v":475600},{"d":"2022-10-06","o":18.75,"h":19.11,"l":18.75,"c":18.87,"v":624200},{"d":"2022-10-07","o":18.46,"h":18.58,"l":17.77,"c":17.92,"v":606300},{"d":"2022-10-10","o":17.83,"h":17.83,"l":16.99,"c":17.35,"v":672700},{"d":"2022-10-11","o":17.06,"h":17.57,"l":16.92,"c":17.35,"v":1767900},{"d":"2022-10-12","o":17.4,"h":17.42,"l":17.05,"c":17.07,"v":779300},{"d":"2022-10-13","o":16.8,"h":18.02,"l":16.57,"c":17.82,"v":1111500},{"d":"2022-10-14","o":17.98,"h":17.99,"l":17.18,"c":17.23,"v":698200},{"d":"2022-10-17","o":17.6,"h":17.94,"l":17.6,"c":17.8,"v":801100},{"d":"2022-10-18","o":18.39,"h":18.62,"l":17.69,"c":18.08,"v":637800},{"d":"2022-10-19","o":18.08,"h":18.4,"l":17.92,"c":18.37,"v":675900},{"d":"2022-10-20","o":18.52,"h":19,"l":18.31,"c":18.45,"v":480900},{"d":"2022-10-21","o":18.51,"h":19.45,"l":18.51,"c":19.39,"v":552200},{"d":"2022-10-24","o":19.46,"h":19.77,"l":19.19,"c":19.66,"v":577500},{"d":"2022-10-25","o":19.67,"h":20.27,"l":19.62,"c":20.08,"v":673200},{"d":"2022-10-26","o":20,"h":20.5,"l":19.69,"c":20.06,"v":606500},{"d":"2022-10-27","o":20.32,"h":20.51,"l":19.98,"c":20.03,"v":483700},{"d":"2022-10-28","o":20.16,"h":20.87,"l":20.16,"c":20.8,"v":606400},{"d":"2022-10-31","o":20.61,"h":20.93,"l":20.25,"c":20.79,"v":808600},{"d":"2022-11-01","o":21.49,"h":21.94,"l":19.69,"c":20.49,"v":1940300},{"d":"2022-11-02","o":20.59,"h":21.35,"l":20.15,"c":20.47,"v":2017500},{"d":"2022-11-03","o":20.03,"h":20.5,"l":19.95,"c":20.28,"v":1405700},{"d":"2022-11-04","o":20.98,"h":21.13,"l":20.64,"c":21.06,"v":902100},{"d":"2022-11-07","o":21.15,"h":21.79,"l":20.92,"c":21.64,"v":757500},{"d":"2022-11-08","o":21.97,"h":22.62,"l":21.73,"c":22.5,"v":1352100},{"d":"2022-11-09","o":22.2,"h":22.35,"l":21.92,"c":22.03,"v":650300},{"d":"2022-11-10","o":23.01,"h":24.11,"l":22.8,"c":24.06,"v":984400},{"d":"2022-11-11","o":24.17,"h":25.32,"l":24.02,"c":25.24,"v":1018500},{"d":"2022-11-14","o":25.06,"h":26.98,"l":24.84,"c":26.17,"v":1731400},{"d":"2022-11-15","o":26.64,"h":28.75,"l":26.64,"c":28.47,"v":2213000},{"d":"2022-11-16","o":27.95,"h":28.58,"l":27.51,"c":27.95,"v":1411200},{"d":"2022-11-17","o":27.28,"h":28.78,"l":27.27,"c":28.78,"v":1363500},{"d":"2022-11-18","o":28.95,"h":29.1,"l":27.86,"c":28.36,"v":1878000},{"d":"2022-11-21","o":28.2,"h":28.48,"l":27,"c":27.27,"v":1665200},{"d":"2022-11-22","o":27.44,"h":27.74,"l":27.02,"c":27.6,"v":1020500},{"d":"2022-11-23","o":27.58,"h":27.84,"l":27.35,"c":27.75,"v":782600},{"d":"2022-11-25","o":27.55,"h":27.69,"l":27.28,"c":27.3,"v":517400},{"d":"2022-11-28","o":27.02,"h":27.14,"l":26.61,"c":26.82,"v":868300},{"d":"2022-11-29","o":26.89,"h":27.7,"l":26.78,"c":27,"v":1089100},{"d":"2022-11-30","o":27.1,"h":28.07,"l":26.61,"c":28.02,"v":1234200},{"d":"2022-12-01","o":28.28,"h":28.36,"l":27.57,"c":27.88,"v":777500},{"d":"2022-12-02","o":27.24,"h":27.99,"l":27.1,"c":27.81,"v":646000},{"d":"2022-12-05","o":27.65,"h":27.82,"l":26.98,"c":27.19,"v":741100},{"d":"2022-12-06","o":27.35,"h":27.35,"l":26.2,"c":26.39,"v":969000},{"d":"2022-12-07","o":26,"h":26.68,"l":25.79,"c":26.31,"v":647000},{"d":"2022-12-08","o":26.52,"h":27.04,"l":26.09,"c":26.94,"v":723300},{"d":"2022-12-09","o":26.8,"h":26.8,"l":25.79,"c":25.86,"v":945800},{"d":"2022-12-12","o":25.72,"h":26.41,"l":25.53,"c":26.27,"v":671200},{"d":"2022-12-13","o":27.36,"h":27.54,"l":26.53,"c":26.79,"v":945100},{"d":"2022-12-14","o":26.79,"h":27.07,"l":26.17,"c":26.46,"v":660900},{"d":"2022-12-15","o":26.01,"h":26.09,"l":25.39,"c":25.65,"v":882700},{"d":"2022-12-16","o":25.37,"h":25.68,"l":24.84,"c":25.2,"v":2266100},{"d":"2022-12-19","o":25.2,"h":25.2,"l":24.15,"c":24.47,"v":659700},{"d":"2022-12-20","o":24.24,"h":24.69,"l":24.08,"c":24.36,"v":537000},{"d":"2022-12-21","o":24.54,"h":25.26,"l":24.37,"c":25.15,"v":523800},{"d":"2022-12-22","o":24.6,"h":24.7,"l":23.87,"c":24.55,"v":579200},{"d":"2022-12-23","o":24.38,"h":24.55,"l":24.23,"c":24.5,"v":322000},{"d":"2022-12-27","o":24.58,"h":24.7,"l":24.22,"c":24.4,"v":368000},{"d":"2022-12-28","o":24.25,"h":24.45,"l":23.5,"c":23.58,"v":680000},{"d":"2022-12-29","o":23.89,"h":24.29,"l":23.8,"c":24.01,"v":524000},{"d":"2022-12-30","o":23.73,"h":24.18,"l":23.41,"c":23.98,"v":659400},{"d":"2023-01-03","o":24.6,"h":25.73,"l":24.55,"c":25.47,"v":2158200},{"d":"2023-01-04","o":25.96,"h":26.8,"l":25.58,"c":25.67,"v":1331400},{"d":"2023-01-05","o":25.67,"h":26.39,"l":25.15,"c":25.84,"v":880000},{"d":"2023-01-06","o":26.4,"h":27.43,"l":26.25,"c":27.39,"v":865400},{"d":"2023-01-09","o":27.86,"h":29.86,"l":27.64,"c":29.82,"v":1628100},{"d":"2023-01-10","o":29.93,"h":30.13,"l":29.07,"c":29.32,"v":1472400},{"d":"2023-01-11","o":29.39,"h":30.1,"l":28.91,"c":29.7,"v":831000},{"d":"2023-01-12","o":29.84,"h":30.38,"l":29.19,"c":30.06,"v":893800},{"d":"2023-01-13","o":29.86,"h":31.36,"l":29.7,"c":31.03,"v":1326700},{"d":"2023-01-17","o":30.98,"h":31.12,"l":30.28,"c":30.65,"v":876000},{"d":"2023-01-18","o":30.95,"h":31.15,"l":29.81,"c":29.85,"v":867800},{"d":"2023-01-19","o":29.62,"h":29.69,"l":28.53,"c":28.92,"v":878900},{"d":"2023-01-20","o":29.41,"h":29.41,"l":28.67,"c":29.03,"v":750800},{"d":"2023-01-23","o":29.5,"h":30.34,"l":29.48,"c":30.15,"v":953600},{"d":"2023-01-24","o":29.75,"h":29.97,"l":29.23,"c":29.58,"v":623900},{"d":"2023-01-25","o":29,"h":29.88,"l":28.72,"c":29.84,"v":748700},{"d":"2023-01-26","o":30.13,"h":30.53,"l":29.21,"c":30.46,"v":845400},{"d":"2023-01-27","o":30,"h":30.15,"l":29.41,"c":29.7,"v":596600},{"d":"2023-01-30","o":29.19,"h":29.61,"l":28.87,"c":28.9,"v":626800},{"d":"2023-01-31","o":28.96,"h":29.43,"l":28.73,"c":29.26,"v":721900},{"d":"2023-02-01","o":29.24,"h":29.98,"l":28.55,"c":29.61,"v":1060900},{"d":"2023-02-02","o":30.13,"h":31.38,"l":30.11,"c":30.63,"v":1307300},{"d":"2023-02-03","o":29.94,"h":31.13,"l":29.64,"c":30.25,"v":919400},{"d":"2023-02-06","o":29.73,"h":30.03,"l":29.29,"c":29.42,"v":706100},{"d":"2023-02-07","o":29.5,"h":30.45,"l":29.3,"c":30.33,"v":1013500},{"d":"2023-02-08","o":30.11,"h":30.31,"l":29.78,"c":29.96,"v":869000},{"d":"2023-02-09","o":30.76,"h":30.82,"l":29.27,"c":29.53,"v":976200},{"d":"2023-02-10","o":29.24,"h":29.35,"l":27.25,"c":27.6,"v":1643400},{"d":"2023-02-13","o":27.71,"h":27.79,"l":26.74,"c":27.28,"v":2123200},{"d":"2023-02-14","o":26.09,"h":27.93,"l":25.64,"c":27.6,"v":2482200},{"d":"2023-02-15","o":26.89,"h":27.71,"l":26.61,"c":27.62,"v":1421900},{"d":"2023-02-16","o":27.09,"h":27.48,"l":26.88,"c":26.94,"v":1246000},{"d":"2023-02-17","o":26.88,"h":27.04,"l":26.16,"c":26.51,"v":1603700},{"d":"2023-02-21","o":25.9,"h":26.1,"l":24.64,"c":24.85,"v":1325100},{"d":"2023-02-22","o":25,"h":25.57,"l":25,"c":25.46,"v":1417300},{"d":"2023-02-23","o":26.05,"h":26.05,"l":25.17,"c":25.53,"v":1110200},{"d":"2023-02-24","o":25.03,"h":25.51,"l":24.97,"c":25.27,"v":940000},{"d":"2023-02-27","o":25.47,"h":25.93,"l":25.47,"c":25.71,"v":982300},{"d":"2023-02-28","o":25.58,"h":26.07,"l":25.57,"c":25.76,"v":1410200},{"d":"2023-03-01","o":25.73,"h":26.53,"l":25.73,"c":26.17,"v":1025300},{"d":"2023-03-02","o":25.52,"h":26.2,"l":25.36,"c":26.12,"v":1182900},{"d":"2023-03-03","o":26.02,"h":26.62,"l":26.02,"c":26.6,"v":1267600},{"d":"2023-03-06","o":26.79,"h":26.8,"l":26.14,"c":26.37,"v":1273800},{"d":"2023-03-07","o":26.36,"h":26.57,"l":25.96,"c":26.25,"v":1001600},{"d":"2023-03-08","o":26.44,"h":27.1,"l":26.29,"c":26.58,"v":988500},{"d":"2023-03-09","o":26.44,"h":26.69,"l":25.93,"c":25.98,"v":753100},{"d":"2023-03-10","o":26.29,"h":26.31,"l":25.24,"c":25.36,"v":806600},{"d":"2023-03-13","o":25,"h":25.49,"l":24.61,"c":25,"v":1160100},{"d":"2023-03-14","o":25.54,"h":25.78,"l":24.81,"c":25.25,"v":972700},{"d":"2023-03-15","o":24.71,"h":24.71,"l":23.85,"c":24.4,"v":1174400},{"d":"2023-03-16","o":24.1,"h":25.25,"l":23.89,"c":25.12,"v":1037600},{"d":"2023-03-17","o":25.24,"h":25.28,"l":24.68,"c":24.74,"v":1537200},{"d":"2023-03-20","o":25,"h":25.23,"l":24.8,"c":25.01,"v":903800},{"d":"2023-03-21","o":25.5,"h":25.74,"l":24.88,"c":25.31,"v":759400},{"d":"2023-03-22","o":25.31,"h":26.23,"l":25.13,"c":25.3,"v":907200},{"d":"2023-03-23","o":25.7,"h":26.64,"l":25.47,"c":26.03,"v":893200},{"d":"2023-03-24","o":25.68,"h":26.02,"l":25,"c":25.64,"v":2328700},{"d":"2023-03-27","o":25.94,"h":26.16,"l":25.66,"c":25.7,"v":998300},{"d":"2023-03-28","o":25.55,"h":25.55,"l":24.2,"c":24.51,"v":915900},{"d":"2023-03-29","o":24.99,"h":25.68,"l":24.95,"c":25.48,"v":785100},{"d":"2023-03-30","o":25.75,"h":26.32,"l":25.64,"c":25.88,"v":495500},{"d":"2023-03-31","o":25.75,"h":26.1,"l":25.67,"c":26.02,"v":678800},{"d":"2023-04-03","o":25.82,"h":25.92,"l":25.36,"c":25.83,"v":598600},{"d":"2023-04-04","o":25.81,"h":25.81,"l":24.53,"c":24.7,"v":631400},{"d":"2023-04-05","o":24.4,"h":24.45,"l":23.83,"c":24.08,"v":845000},{"d":"2023-04-06","o":23.98,"h":24.44,"l":23.76,"c":24.11,"v":587000},{"d":"2023-04-10","o":23.81,"h":24.54,"l":23.77,"c":24.48,"v":588200},{"d":"2023-04-11","o":24.64,"h":24.76,"l":24.15,"c":24.19,"v":553600},{"d":"2023-04-12","o":24.46,"h":24.47,"l":23.85,"c":24,"v":457300},{"d":"2023-04-13","o":24.04,"h":24.24,"l":23.84,"c":24.13,"v":502300},{"d":"2023-04-14","o":24.17,"h":24.41,"l":23.79,"c":24.15,"v":410900},{"d":"2023-04-17","o":23.86,"h":24.24,"l":23.51,"c":24.2,"v":599300},{"d":"2023-04-18","o":24.45,"h":24.64,"l":23.7,"c":24.01,"v":629500},{"d":"2023-04-19","o":23.74,"h":23.81,"l":23.37,"c":23.4,"v":620900},{"d":"2023-04-20","o":23.12,"h":24,"l":22.96,"c":23.65,"v":648900},{"d":"2023-04-21","o":23.59,"h":23.59,"l":23.16,"c":23.43,"v":493400},{"d":"2023-04-24","o":23.56,"h":23.56,"l":23.01,"c":23.2,"v":516700},{"d":"2023-04-25","o":22.95,"h":22.95,"l":21.94,"c":22.03,"v":927600},{"d":"2023-04-26","o":22.11,"h":22.16,"l":21.7,"c":21.88,"v":757300},{"d":"2023-04-27","o":21.91,"h":22.06,"l":21.43,"c":22.06,"v":606300},{"d":"2023-04-28","o":21.99,"h":22.4,"l":21.84,"c":22.37,"v":747200},{"d":"2023-05-01","o":22.42,"h":22.78,"l":22.27,"c":22.37,"v":765500},{"d":"2023-05-02","o":21.94,"h":22.11,"l":20.97,"c":21.04,"v":1605500},{"d":"2023-05-03","o":21.07,"h":21.58,"l":21.01,"c":21.08,"v":882800},{"d":"2023-05-04","o":20.97,"h":20.97,"l":20.42,"c":20.49,"v":804900},{"d":"2023-05-05","o":20.77,"h":21.78,"l":20.68,"c":21.59,"v":706000},{"d":"2023-05-08","o":21.53,"h":21.74,"l":21.24,"c":21.39,"v":545100},{"d":"2023-05-09","o":21.14,"h":21.57,"l":20.87,"c":21.47,"v":765500},{"d":"2023-05-10","o":21.87,"h":22,"l":21.35,"c":21.83,"v":753500},{"d":"2023-05-11","o":21.67,"h":21.84,"l":21.23,"c":21.39,"v":498100},{"d":"2023-05-12","o":21.48,"h":21.67,"l":21.09,"c":21.19,"v":491200},{"d":"2023-05-15","o":21.17,"h":21.92,"l":20.91,"c":21.85,"v":862700},{"d":"2023-05-16","o":21.72,"h":22.13,"l":21.71,"c":21.82,"v":663600},{"d":"2023-05-17","o":21.93,"h":22.9,"l":21.83,"c":22.78,"v":861000},{"d":"2023-05-18","o":22.86,"h":23.2,"l":22.68,"c":22.97,"v":924600},{"d":"2023-05-19","o":23.16,"h":23.16,"l":22.63,"c":22.82,"v":717200},{"d":"2023-05-22","o":22.79,"h":23.2,"l":22.75,"c":23.19,"v":784400},{"d":"2023-05-23","o":23.1,"h":23.46,"l":23.03,"c":23.13,"v":838000},{"d":"2023-05-24","o":22.73,"h":22.81,"l":22.29,"c":22.56,"v":699900},{"d":"2023-05-25","o":23.16,"h":24.24,"l":23.16,"c":24.09,"v":996300},{"d":"2023-05-26","o":24.36,"h":25.39,"l":24.15,"c":25.28,"v":1016500},{"d":"2023-05-30","o":26.21,"h":26.37,"l":24.85,"c":25.37,"v":1122700},{"d":"2023-05-31","o":24.85,"h":25.53,"l":24.49,"c":24.78,"v":1816600},{"d":"2023-06-01","o":24.93,"h":25.33,"l":24.57,"c":25.11,"v":1086800},{"d":"2023-06-02","o":25.48,"h":26.19,"l":25.06,"c":26.01,"v":1965100},{"d":"2023-06-05","o":25.62,"h":25.75,"l":24.94,"c":25.12,"v":989200},{"d":"2023-06-06","o":24.77,"h":25.83,"l":24.63,"c":25.78,"v":1212400},{"d":"2023-06-07","o":26.02,"h":27.15,"l":26.02,"c":26.57,"v":1170800},{"d":"2023-06-08","o":26.55,"h":27.06,"l":26.33,"c":26.51,"v":1141600},{"d":"2023-06-09","o":26.64,"h":26.65,"l":25.76,"c":25.88,"v":1168800},{"d":"2023-06-12","o":25.85,"h":26.75,"l":25.83,"c":26.63,"v":998800},{"d":"2023-06-13","o":27,"h":27.2,"l":26.74,"c":27.06,"v":1048500},{"d":"2023-06-14","o":26.85,"h":27.18,"l":26.58,"c":26.88,"v":865600},{"d":"2023-06-15","o":26.46,"h":26.6,"l":25.86,"c":26.4,"v":995000},{"d":"2023-06-16","o":26.66,"h":26.66,"l":26.12,"c":26.39,"v":1434000},{"d":"2023-06-20","o":26.33,"h":26.99,"l":26.32,"c":26.79,"v":1968800},{"d":"2023-06-21","o":26.57,"h":26.65,"l":25.71,"c":26.04,"v":798200},{"d":"2023-06-22","o":25.85,"h":26.34,"l":25.76,"c":26.32,"v":514200},{"d":"2023-06-23","o":25.79,"h":26.07,"l":25.55,"c":25.9,"v":1500000},{"d":"2023-06-26","o":26.02,"h":27.06,"l":26.02,"c":26.36,"v":915200},{"d":"2023-06-27","o":26.46,"h":29.63,"l":26.46,"c":29.37,"v":3789000},{"d":"2023-06-28","o":28.9,"h":29.91,"l":28.39,"c":29.36,"v":2226500},{"d":"2023-06-29","o":29.36,"h":29.94,"l":28.92,"c":29.67,"v":1228300},{"d":"2023-06-30","o":30,"h":30.25,"l":29.72,"c":29.75,"v":1007500},{"d":"2023-07-03","o":29.86,"h":30.09,"l":29.34,"c":29.54,"v":438000},{"d":"2023-07-05","o":29.28,"h":29.31,"l":28.41,"c":28.46,"v":1075200},{"d":"2023-07-06","o":27.82,"h":28.14,"l":27.17,"c":27.49,"v":1150600},{"d":"2023-07-07","o":27.56,"h":28.55,"l":27.55,"c":27.95,"v":664300},{"d":"2023-07-10","o":27.95,"h":28.38,"l":27.86,"c":27.91,"v":646800},{"d":"2023-07-11","o":27.98,"h":27.99,"l":27.18,"c":27.86,"v":583400},{"d":"2023-07-12","o":28.45,"h":29.14,"l":28.24,"c":28.76,"v":913700},{"d":"2023-07-13","o":28.99,"h":29.69,"l":28.99,"c":29.56,"v":716100},{"d":"2023-07-14","o":29.5,"h":29.56,"l":28.86,"c":29.2,"v":901600},{"d":"2023-07-17","o":29.22,"h":29.93,"l":29.03,"c":29.61,"v":649500},{"d":"2023-07-18","o":29.44,"h":29.83,"l":29.07,"c":29.8,"v":588400},{"d":"2023-07-19","o":29.85,"h":29.85,"l":29.2,"c":29.4,"v":666500},{"d":"2023-07-20","o":29,"h":29.11,"l":27.81,"c":28.11,"v":1051000},{"d":"2023-07-21","o":28.38,"h":28.59,"l":27.97,"c":27.99,"v":814200},{"d":"2023-07-24","o":27.99,"h":28.37,"l":27.64,"c":27.84,"v":605200},{"d":"2023-07-25","o":27.95,"h":28.74,"l":27.89,"c":28.38,"v":501000},{"d":"2023-07-26","o":28.11,"h":28.58,"l":27.98,"c":28.33,"v":575000},{"d":"2023-07-27","o":29.19,"h":29.76,"l":28.78,"c":29.06,"v":939300},{"d":"2023-07-28","o":29.63,"h":29.85,"l":29.34,"c":29.62,"v":729100},{"d":"2023-07-31","o":29.69,"h":29.84,"l":28.98,"c":29.09,"v":1431600},{"d":"2023-08-01","o":28.52,"h":29.93,"l":27.3,"c":29.64,"v":2095600},{"d":"2023-08-02","o":29.18,"h":29.32,"l":28.68,"c":28.72,"v":1088000},{"d":"2023-08-03","o":28.29,"h":28.55,"l":27.92,"c":28.25,"v":788400},{"d":"2023-08-04","o":28.16,"h":28.71,"l":27.82,"c":28.2,"v":552200},{"d":"2023-08-07","o":28.42,"h":28.77,"l":27.84,"c":28.66,"v":921600},{"d":"2023-08-08","o":28.12,"h":28.12,"l":27.06,"c":27.62,"v":677500},{"d":"2023-08-09","o":27.53,"h":27.53,"l":27.07,"c":27.1,"v":595400},{"d":"2023-08-10","o":27.28,"h":27.57,"l":26.5,"c":26.72,"v":656600},{"d":"2023-08-11","o":26.36,"h":26.59,"l":26.14,"c":26.27,"v":623300},{"d":"2023-08-14","o":26.05,"h":26.63,"l":25.86,"c":26.32,"v":650700},{"d":"2023-08-15","o":26.06,"h":26.15,"l":25.66,"c":25.74,"v":620300},{"d":"2023-08-16","o":25.69,"h":25.98,"l":25.36,"c":25.38,"v":422600},{"d":"2023-08-17","o":25.47,"h":25.5,"l":24.75,"c":24.89,"v":633100},{"d":"2023-08-18","o":24.69,"h":25.39,"l":24.54,"c":25.15,"v":495300},{"d":"2023-08-21","o":25.23,"h":25.65,"l":25.16,"c":25.61,"v":436400},{"d":"2023-08-22","o":25.98,"h":26.07,"l":25.43,"c":25.65,"v":568100},{"d":"2023-08-23","o":25.63,"h":26.62,"l":25.5,"c":26.57,"v":494900},{"d":"2023-08-24","o":26.98,"h":27.11,"l":26.46,"c":26.46,"v":1063100},{"d":"2023-08-25","o":26.54,"h":26.56,"l":25.62,"c":26.39,"v":724400},{"d":"2023-08-28","o":26.6,"h":27.39,"l":26.6,"c":27.06,"v":682700},{"d":"2023-08-29","o":26.87,"h":28.12,"l":26.75,"c":27.75,"v":606800},{"d":"2023-08-30","o":27.65,"h":28.07,"l":27.47,"c":27.91,"v":629500},{"d":"2023-08-31","o":27.83,"h":28.32,"l":27.83,"c":27.96,"v":817300},{"d":"2023-09-01","o":28.15,"h":28.31,"l":27.82,"c":28.16,"v":521700},{"d":"2023-09-05","o":28.02,"h":28.55,"l":27.67,"c":28.25,"v":697400},{"d":"2023-09-06","o":28.19,"h":28.56,"l":27.16,"c":27.26,"v":728700},{"d":"2023-09-07","o":23.24,"h":23.37,"l":22.47,"c":22.81,"v":8501300},{"d":"2023-09-08","o":23.11,"h":23.11,"l":22.64,"c":22.8,"v":3028800},{"d":"2023-09-11","o":23.06,"h":23.11,"l":21.83,"c":21.89,"v":3835100},{"d":"2023-09-12","o":21.85,"h":22.57,"l":21.73,"c":22.3,"v":1606000},{"d":"2023-09-13","o":22.55,"h":22.89,"l":22.29,"c":22.71,"v":1946800},{"d":"2023-09-14","o":22.97,"h":23.11,"l":22.52,"c":22.97,"v":1337600},{"d":"2023-09-15","o":22.77,"h":22.85,"l":22.13,"c":22.25,"v":2351700},{"d":"2023-09-18","o":22.21,"h":23.06,"l":22.06,"c":22.84,"v":1457300},{"d":"2023-09-19","o":22.8,"h":22.93,"l":22.51,"c":22.69,"v":1287100},{"d":"2023-09-20","o":22.76,"h":23.02,"l":22.43,"c":22.43,"v":1053500},{"d":"2023-09-21","o":22.13,"h":22.6,"l":22.08,"c":22.24,"v":1074600},{"d":"2023-09-22","o":22.42,"h":22.64,"l":22.31,"c":22.39,"v":767200},{"d":"2023-09-25","o":22.27,"h":22.54,"l":22.17,"c":22.39,"v":710100},{"d":"2023-09-26","o":22.1,"h":22.28,"l":22.01,"c":22.19,"v":901300},{"d":"2023-09-27","o":22.4,"h":22.76,"l":22.33,"c":22.63,"v":995500},{"d":"2023-09-28","o":22.58,"h":23.14,"l":22.5,"c":22.77,"v":767900},{"d":"2023-09-29","o":23.06,"h":23.1,"l":22.5,"c":22.6,"v":716200},{"d":"2023-10-02","o":22.55,"h":22.87,"l":22.37,"c":22.58,"v":718800},{"d":"2023-10-03","o":22.4,"h":22.62,"l":22.07,"c":22.17,"v":803600},{"d":"2023-10-04","o":22.34,"h":22.53,"l":22.01,"c":22.4,"v":740300},{"d":"2023-10-05","o":22.35,"h":22.5,"l":22.05,"c":22.41,"v":742500},{"d":"2023-10-06","o":22.3,"h":22.93,"l":22.27,"c":22.67,"v":1533400},{"d":"2023-10-09","o":22.15,"h":22.69,"l":22.04,"c":22.68,"v":1024700},{"d":"2023-10-10","o":22.71,"h":23.48,"l":22.6,"c":23.2,"v":1536000},{"d":"2023-10-11","o":23.27,"h":23.43,"l":22.94,"c":23.31,"v":1078700},{"d":"2023-10-12","o":23.36,"h":24.02,"l":23.19,"c":23.43,"v":1101100},{"d":"2023-10-13","o":23.39,"h":23.43,"l":22.72,"c":22.78,"v":656100},{"d":"2023-10-16","o":22.92,"h":23.36,"l":22.63,"c":23.28,"v":645200},{"d":"2023-10-17","o":22.84,"h":23.44,"l":22.61,"c":23.02,"v":1038100},{"d":"2023-10-18","o":22.61,"h":23.16,"l":22.45,"c":23,"v":743900},{"d":"2023-10-19","o":23.25,"h":23.4,"l":22.5,"c":22.56,"v":909500},{"d":"2023-10-20","o":22.59,"h":22.65,"l":22.05,"c":22.12,"v":778200},{"d":"2023-10-23","o":22.06,"h":22.21,"l":21.65,"c":21.72,"v":882500},{"d":"2023-10-24","o":21.92,"h":22.1,"l":21.73,"c":21.96,"v":816600},{"d":"2023-10-25","o":21.68,"h":21.77,"l":20.87,"c":21.2,"v":920200},{"d":"2023-10-26","o":21.27,"h":21.71,"l":21.13,"c":21.23,"v":1078800},{"d":"2023-10-27","o":21.28,"h":21.33,"l":20.59,"c":20.77,"v":1038400},{"d":"2023-10-30","o":20.82,"h":20.89,"l":20.25,"c":20.44,"v":1595000},{"d":"2023-10-31","o":18.5,"h":21.29,"l":17.58,"c":20.86,"v":3425600},{"d":"2023-11-01","o":20.82,"h":22.01,"l":20.82,"c":22,"v":1853000},{"d":"2023-11-02","o":22.62,"h":22.75,"l":21.92,"c":22.6,"v":1291600},{"d":"2023-11-03","o":22.92,"h":24.07,"l":22.87,"c":23.83,"v":1269200},{"d":"2023-11-06","o":23.95,"h":23.95,"l":23.32,"c":23.54,"v":765100},{"d":"2023-11-07","o":23.44,"h":23.54,"l":23.02,"c":23.39,"v":558100},{"d":"2023-11-08","o":23.47,"h":23.68,"l":23.19,"c":23.37,"v":536600},{"d":"2023-11-09","o":23.37,"h":23.57,"l":22.9,"c":22.93,"v":770600},{"d":"2023-11-10","o":23.22,"h":24.01,"l":23.09,"c":23.92,"v":620300},{"d":"2023-11-13","o":23.72,"h":23.84,"l":23.44,"c":23.75,"v":497000},{"d":"2023-11-14","o":24.39,"h":25.22,"l":24.39,"c":25.17,"v":964300},{"d":"2023-11-15","o":25.29,"h":25.93,"l":25.02,"c":25.68,"v":1133900},{"d":"2023-11-16","o":25.77,"h":26.15,"l":25.63,"c":26,"v":1407600},{"d":"2023-11-17","o":26.03,"h":26.58,"l":26,"c":26.49,"v":1118700},{"d":"2023-11-20","o":26.4,"h":27.14,"l":26.4,"c":27.08,"v":865400},{"d":"2023-11-21","o":27.1,"h":27.21,"l":26.8,"c":27.1,"v":962600},{"d":"2023-11-22","o":27.26,"h":27.88,"l":27.26,"c":27.73,"v":814700},{"d":"2023-11-24","o":27.64,"h":28.08,"l":27.58,"c":27.68,"v":568700},{"d":"2023-11-27","o":27.64,"h":28.09,"l":27.39,"c":27.9,"v":768700},{"d":"2023-11-28","o":27.8,"h":28.08,"l":27.55,"c":27.75,"v":1076100},{"d":"2023-11-29","o":28.22,"h":28.61,"l":28.21,"c":28.36,"v":853200},{"d":"2023-11-30","o":28.54,"h":28.71,"l":27.98,"c":28.17,"v":1202000},{"d":"2023-12-01","o":28.08,"h":28.52,"l":27.86,"c":28.46,"v":774000},{"d":"2023-12-04","o":28.3,"h":28.51,"l":27.88,"c":28.42,"v":738000},{"d":"2023-12-05","o":28.27,"h":28.39,"l":27.97,"c":28.15,"v":656200},{"d":"2023-12-06","o":28.49,"h":28.99,"l":28.04,"c":28.05,"v":713900},{"d":"2023-12-07","o":28.2,"h":28.5,"l":28.07,"c":28.49,"v":837100},{"d":"2023-12-08","o":28.44,"h":28.98,"l":28.38,"c":28.76,"v":847200},{"d":"2023-12-11","o":28.93,"h":29.99,"l":28.82,"c":29.83,"v":967200},{"d":"2023-12-12","o":29.86,"h":30.99,"l":29.79,"c":30.78,"v":1419200},{"d":"2023-12-13","o":30.83,"h":31.72,"l":30.54,"c":31.71,"v":1249900},{"d":"2023-12-14","o":31.99,"h":33.47,"l":31.91,"c":33.29,"v":1909000},{"d":"2023-12-15","o":33.45,"h":33.67,"l":33.05,"c":33.4,"v":4032100},{"d":"2023-12-18","o":33.4,"h":33.81,"l":32.98,"c":33.71,"v":1262900},{"d":"2023-12-19","o":33.77,"h":33.96,"l":33.4,"c":33.79,"v":1444400},{"d":"2023-12-20","o":33.51,"h":33.92,"l":32.65,"c":32.67,"v":877400},{"d":"2023-12-21","o":33.52,"h":33.58,"l":32.9,"c":33.32,"v":896700},{"d":"2023-12-22","o":33.62,"h":34.03,"l":33.3,"c":33.61,"v":616400},{"d":"2023-12-26","o":33.81,"h":34.44,"l":33.79,"c":34.18,"v":612200},{"d":"2023-12-27","o":34.31,"h":34.37,"l":33.96,"c":34.05,"v":586500},{"d":"2023-12-28","o":34.09,"h":34.32,"l":33.75,"c":33.79,"v":612100},{"d":"2023-12-29","o":33.74,"h":33.93,"l":33.23,"c":33.27,"v":679000},{"d":"2024-01-02","o":32.75,"h":32.87,"l":31.63,"c":32,"v":872600},{"d":"2024-01-03","o":31.43,"h":31.43,"l":30.58,"c":30.75,"v":965000},{"d":"2024-01-04","o":30.47,"h":30.73,"l":30.07,"c":30.26,"v":966000},{"d":"2024-01-05","o":30.21,"h":30.52,"l":30.04,"c":30.28,"v":820200},{"d":"2024-01-08","o":30.5,"h":31.28,"l":30.34,"c":30.99,"v":1082600},{"d":"2024-01-09","o":30.41,"h":31,"l":30.28,"c":30.74,"v":796600},{"d":"2024-01-10","o":30.7,"h":30.76,"l":29.81,"c":30.4,"v":664400},{"d":"2024-01-11","o":30.25,"h":30.44,"l":29.65,"c":30.36,"v":805500},{"d":"2024-01-12","o":30.59,"h":30.69,"l":29.83,"c":30.12,"v":687900},{"d":"2024-01-16","o":29.94,"h":30.61,"l":29.7,"c":30.6,"v":1026500},{"d":"2024-01-17","o":30.16,"h":30.71,"l":29.88,"c":30.61,"v":935200},{"d":"2024-01-18","o":31.48,"h":32.06,"l":31.41,"c":31.94,"v":770900},{"d":"2024-01-19","o":32.32,"h":32.69,"l":31.67,"c":32.63,"v":752400},{"d":"2024-01-22","o":33.05,"h":33.47,"l":32.96,"c":33.19,"v":737900},{"d":"2024-01-23","o":33.4,"h":33.79,"l":33.1,"c":33.37,"v":744500},{"d":"2024-01-24","o":33.73,"h":34.01,"l":33.07,"c":33.24,"v":708800},{"d":"2024-01-25","o":34.04,"h":34.37,"l":33.42,"c":33.82,"v":853200},{"d":"2024-01-26","o":33.3,"h":33.38,"l":32.55,"c":32.62,"v":590400},{"d":"2024-01-29","o":32.67,"h":33.12,"l":32.58,"c":33.06,"v":557600},{"d":"2024-01-30","o":32.92,"h":33.3,"l":32.88,"c":33.22,"v":744300},{"d":"2024-01-31","o":32.73,"h":32.73,"l":31.5,"c":31.66,"v":927700},{"d":"2024-02-01","o":31.81,"h":32.05,"l":31.31,"c":31.95,"v":802600},{"d":"2024-02-02","o":31.53,"h":32.25,"l":31.51,"c":31.96,"v":918400},{"d":"2024-02-05","o":32.07,"h":32.58,"l":31.79,"c":32.31,"v":1748500},{"d":"2024-02-06","o":31.4,"h":31.4,"l":28.84,"c":30.69,"v":2472000},{"d":"2024-02-07","o":30.96,"h":30.96,"l":29.5,"c":29.58,"v":1351300},{"d":"2024-02-08","o":29.81,"h":30.8,"l":29.67,"c":30.17,"v":1509200},{"d":"2024-02-09","o":30.42,"h":31.36,"l":30.08,"c":31.2,"v":990300},{"d":"2024-02-12","o":31.36,"h":31.84,"l":31.08,"c":31.46,"v":858500},{"d":"2024-02-13","o":30.04,"h":30.49,"l":29.46,"c":29.91,"v":1337600},{"d":"2024-02-14","o":30.52,"h":30.77,"l":30.09,"c":30.56,"v":634500},{"d":"2024-02-15","o":30.83,"h":30.87,"l":30.27,"c":30.54,"v":716500},{"d":"2024-02-16","o":30.58,"h":30.67,"l":29.85,"c":30.01,"v":718500},{"d":"2024-02-20","o":29.81,"h":29.92,"l":29.35,"c":29.75,"v":1035500},{"d":"2024-02-21","o":29.41,"h":30.14,"l":29.28,"c":30.12,"v":646700},{"d":"2024-02-22","o":31.03,"h":31.03,"l":30.38,"c":30.85,"v":932400},{"d":"2024-02-23","o":30.93,"h":30.93,"l":30.47,"c":30.59,"v":507400},{"d":"2024-02-26","o":30.95,"h":31.04,"l":30.5,"c":30.72,"v":569700},{"d":"2024-02-27","o":30.87,"h":30.9,"l":30.4,"c":30.51,"v":507500},{"d":"2024-02-28","o":30.01,"h":30.48,"l":29.82,"c":30.35,"v":609000},{"d":"2024-02-29","o":30.69,"h":31.13,"l":30.5,"c":31.02,"v":804500},{"d":"2024-03-01","o":31.34,"h":33.48,"l":31.23,"c":33.07,"v":1036200},{"d":"2024-03-04","o":33.56,"h":34.01,"l":33.26,"c":33.55,"v":935800},{"d":"2024-03-05","o":33.15,"h":33.56,"l":32.33,"c":32.79,"v":770100},{"d":"2024-03-06","o":33.44,"h":35.47,"l":33.34,"c":35.16,"v":1260400},{"d":"2024-03-07","o":35.63,"h":37,"l":35.5,"c":36.09,"v":1072400},{"d":"2024-03-08","o":36.44,"h":36.77,"l":34.74,"c":34.9,"v":1008500},{"d":"2024-03-11","o":33.94,"h":34.23,"l":33.08,"c":33.55,"v":999700},{"d":"2024-03-12","o":33.71,"h":34.22,"l":33.22,"c":34.03,"v":766300},{"d":"2024-03-13","o":33.7,"h":33.99,"l":32.73,"c":33.08,"v":775300},{"d":"2024-03-14","o":32.62,"h":32.93,"l":31.18,"c":31.46,"v":1667500},{"d":"2024-03-15","o":31.11,"h":31.64,"l":30.89,"c":31.25,"v":2475300},{"d":"2024-03-18","o":31.62,"h":31.93,"l":31.01,"c":31.04,"v":1045100},{"d":"2024-03-19","o":30.81,"h":31.3,"l":30.53,"c":31.03,"v":743900},{"d":"2024-03-20","o":30.93,"h":31.69,"l":30.63,"c":31.61,"v":680700},{"d":"2024-03-21","o":32.37,"h":32.57,"l":31.6,"c":31.67,"v":1121400},{"d":"2024-03-22","o":31.7,"h":31.98,"l":31.52,"c":31.65,"v":694900},{"d":"2024-03-25","o":31.33,"h":31.89,"l":31.15,"c":31.87,"v":659500},{"d":"2024-03-26","o":32.15,"h":32.33,"l":31.52,"c":31.56,"v":784700},{"d":"2024-03-27","o":31.93,"h":32.74,"l":31.66,"c":32.73,"v":618000},{"d":"2024-03-28","o":32.73,"h":32.81,"l":31.98,"c":32.24,"v":682800},{"d":"2024-04-01","o":32.16,"h":32.94,"l":31.8,"c":31.81,"v":564500},{"d":"2024-04-02","o":31.14,"h":31.29,"l":30.75,"c":30.98,"v":669000},{"d":"2024-04-03","o":30.38,"h":31.66,"l":30.38,"c":31.33,"v":702700},{"d":"2024-04-04","o":31.96,"h":32.03,"l":30.56,"c":30.68,"v":518500},{"d":"2024-04-05","o":30.87,"h":30.98,"l":30.53,"c":30.82,"v":670000},{"d":"2024-04-08","o":31.29,"h":31.78,"l":31.15,"c":31.34,"v":478700},{"d":"2024-04-09","o":32.3,"h":34.1,"l":32.16,"c":33.75,"v":2572700},{"d":"2024-04-10","o":32.93,"h":33.17,"l":32.09,"c":32.41,"v":1261300},{"d":"2024-04-11","o":32.6,"h":33.93,"l":32.27,"c":33.55,"v":1058700},{"d":"2024-04-12","o":32.85,"h":33.36,"l":32.28,"c":32.37,"v":800100},{"d":"2024-04-15","o":32.87,"h":32.87,"l":31.17,"c":31.3,"v":750800},{"d":"2024-04-16","o":31.08,"h":31.61,"l":30.76,"c":31.21,"v":733800},{"d":"2024-04-17","o":31.25,"h":31.26,"l":29.81,"c":30.1,"v":892700},{"d":"2024-04-18","o":29.78,"h":29.95,"l":28.89,"c":28.97,"v":1035300},{"d":"2024-04-19","o":28.88,"h":29.64,"l":28.15,"c":28.5,"v":1225400},{"d":"2024-04-22","o":28.65,"h":29.24,"l":28.43,"c":28.96,"v":737600},{"d":"2024-04-23","o":29.04,"h":29.79,"l":28.8,"c":29.46,"v":748000},{"d":"2024-04-24","o":30.03,"h":30.45,"l":29.55,"c":29.86,"v":804300},{"d":"2024-04-25","o":29.8,"h":30.46,"l":29.62,"c":30.09,"v":969400},{"d":"2024-04-26","o":30.13,"h":30.9,"l":30.1,"c":30.62,"v":739900},{"d":"2024-04-29","o":30.7,"h":31.65,"l":30.7,"c":31.47,"v":1465000},{"d":"2024-04-30","o":35.03,"h":35.95,"l":32.29,"c":32.35,"v":2916400},{"d":"2024-05-01","o":32.03,"h":32.08,"l":30.04,"c":30.33,"v":2153800},{"d":"2024-05-02","o":30.9,"h":31.8,"l":30.51,"c":31.66,"v":1357800},{"d":"2024-05-03","o":32.63,"h":33.46,"l":32.13,"c":32.34,"v":1060700},{"d":"2024-05-06","o":32.58,"h":32.97,"l":32.08,"c":32.37,"v":1035700},{"d":"2024-05-07","o":32.62,"h":33.49,"l":32.51,"c":32.78,"v":961200},{"d":"2024-05-08","o":32.49,"h":32.66,"l":32.13,"c":32.54,"v":689200},{"d":"2024-05-09","o":32.54,"h":32.76,"l":32.17,"c":32.63,"v":551600},{"d":"2024-05-10","o":32.84,"h":33.1,"l":32.33,"c":32.63,"v":420200},{"d":"2024-05-13","o":32.85,"h":33.25,"l":32.5,"c":32.69,"v":633900},{"d":"2024-05-14","o":32.96,"h":33.35,"l":32.72,"c":33.3,"v":582200},{"d":"2024-05-15","o":33.73,"h":33.86,"l":33,"c":33.78,"v":652300},{"d":"2024-05-16","o":33.53,"h":33.72,"l":32.93,"c":32.95,"v":612600},{"d":"2024-05-17","o":33.18,"h":33.31,"l":32.3,"c":32.68,"v":532400},{"d":"2024-05-20","o":32.76,"h":33.87,"l":32.76,"c":33.13,"v":841800},{"d":"2024-05-21","o":32.58,"h":33.05,"l":32.5,"c":32.8,"v":832300},{"d":"2024-05-22","o":32.99,"h":33.26,"l":32.42,"c":33.22,"v":883600},{"d":"2024-05-23","o":33.97,"h":34.1,"l":32.35,"c":32.59,"v":825900},{"d":"2024-05-24","o":32.87,"h":33.26,"l":32.62,"c":33.1,"v":629000},{"d":"2024-05-28","o":33.39,"h":33.89,"l":32.83,"c":33.46,"v":657200},{"d":"2024-05-29","o":32.88,"h":33.11,"l":32.52,"c":32.53,"v":588900},{"d":"2024-05-30","o":32.63,"h":33.19,"l":32.43,"c":32.64,"v":844300},{"d":"2024-05-31","o":32.73,"h":33.06,"l":31.6,"c":32.59,"v":1120600},{"d":"2024-06-03","o":32.95,"h":33,"l":31.67,"c":32.32,"v":810800},{"d":"2024-06-04","o":32.04,"h":32.05,"l":31.34,"c":31.56,"v":903100},{"d":"2024-06-05","o":32.19,"h":33.36,"l":32.02,"c":33.21,"v":979300},{"d":"2024-06-06","o":33.13,"h":33.29,"l":32.53,"c":32.97,"v":676800},{"d":"2024-06-07","o":32.67,"h":33.12,"l":32.38,"c":32.96,"v":740800},{"d":"2024-06-10","o":32.4,"h":34.68,"l":32.38,"c":34.16,"v":1160900},{"d":"2024-06-11","o":34.05,"h":34.37,"l":33.46,"c":34.06,"v":851700},{"d":"2024-06-12","o":35.08,"h":36.34,"l":35.08,"c":35.62,"v":1160700},{"d":"2024-06-13","o":35.29,"h":35.54,"l":34.62,"c":35.08,"v":841100},{"d":"2024-06-14","o":34.37,"h":34.91,"l":33.9,"c":34.86,"v":929200},{"d":"2024-06-17","o":34.92,"h":36.83,"l":34.59,"c":36.67,"v":1729600},{"d":"2024-06-18","o":36.68,"h":40.58,"l":36.67,"c":40.09,"v":3614700},{"d":"2024-06-20","o":40.21,"h":40.53,"l":39.11,"c":39.38,"v":2498900},{"d":"2024-06-21","o":38.8,"h":39.17,"l":37.58,"c":38.36,"v":2972600},{"d":"2024-06-24","o":38,"h":38.94,"l":37.18,"c":37.23,"v":1930800},{"d":"2024-06-25","o":37.5,"h":39.19,"l":36.87,"c":39.17,"v":1923500},{"d":"2024-06-26","o":38.96,"h":40.12,"l":38.65,"c":39.09,"v":2080000},{"d":"2024-06-27","o":39.29,"h":39.52,"l":38.75,"c":38.86,"v":1508800},{"d":"2024-06-28","o":39.33,"h":40.93,"l":39.11,"c":40.02,"v":16915200},{"d":"2024-07-01","o":40.4,"h":41.86,"l":39.59,"c":40.24,"v":1915000},{"d":"2024-07-02","o":40.06,"h":41.26,"l":40.06,"c":40.22,"v":1256900},{"d":"2024-07-03","o":40.22,"h":40.43,"l":39.71,"c":40.3,"v":1120100},{"d":"2024-07-05","o":40.32,"h":40.49,"l":39.45,"c":40.06,"v":1312300},{"d":"2024-07-08","o":40.53,"h":41.15,"l":40.34,"c":40.75,"v":1165300},{"d":"2024-07-09","o":40.81,"h":42.13,"l":40.81,"c":41.94,"v":1796800},{"d":"2024-07-10","o":42.24,"h":43.61,"l":42.05,"c":43.42,"v":1655300},{"d":"2024-07-11","o":44,"h":44.09,"l":41.91,"c":41.94,"v":1647400},{"d":"2024-07-12","o":42.22,"h":43,"l":41.57,"c":42.12,"v":1135800},{"d":"2024-07-15","o":42.85,"h":43.66,"l":42.16,"c":42.93,"v":1622500},{"d":"2024-07-16","o":43.19,"h":44.86,"l":42.62,"c":44.68,"v":1575600},{"d":"2024-07-17","o":41.43,"h":42.5,"l":41.02,"c":41.22,"v":2135100},{"d":"2024-07-18","o":41.75,"h":42.12,"l":40.53,"c":41.41,"v":1457900},{"d":"2024-07-19","o":41.31,"h":41.39,"l":39.69,"c":39.77,"v":1323000},{"d":"2024-07-22","o":40.65,"h":41.32,"l":40.22,"c":41.19,"v":958100},{"d":"2024-07-23","o":40.75,"h":41.53,"l":40.58,"c":41.09,"v":917500},{"d":"2024-07-24","o":40.37,"h":40.39,"l":38.9,"c":38.96,"v":1037600},{"d":"2024-07-25","o":38.45,"h":39.65,"l":37.25,"c":38.18,"v":1930400},{"d":"2024-07-26","o":39.05,"h":39.15,"l":37.67,"c":38.15,"v":1128800},{"d":"2024-07-29","o":38.56,"h":39.48,"l":37.35,"c":37.6,"v":2859800},{"d":"2024-07-30","o":34.97,"h":35.85,"l":29.4,"c":30.51,"v":6442300},{"d":"2024-07-31","o":31.82,"h":32.71,"l":31.43,"c":32.66,"v":2801300},{"d":"2024-08-01","o":31.79,"h":32.52,"l":29.42,"c":30.01,"v":2507300},{"d":"2024-08-02","o":28.8,"h":29.26,"l":28.02,"c":28.63,"v":2620300},{"d":"2024-08-05","o":26.9,"h":29.02,"l":26.6,"c":28.09,"v":1910200},{"d":"2024-08-06","o":28.21,"h":29.25,"l":27.78,"c":28.59,"v":1820800},{"d":"2024-08-07","o":29.61,"h":29.82,"l":28.17,"c":28.53,"v":2032200},{"d":"2024-08-08","o":29.46,"h":30.56,"l":28.81,"c":30.39,"v":1423400},{"d":"2024-08-09","o":30.44,"h":31.87,"l":30.42,"c":31.75,"v":2840300},{"d":"2024-08-12","o":31.62,"h":31.8,"l":31.08,"c":31.44,"v":1799700},{"d":"2024-08-13","o":31.99,"h":32.24,"l":31.44,"c":32.16,"v":1324100},{"d":"2024-08-14","o":32.64,"h":32.64,"l":31.37,"c":31.83,"v":1312800},{"d":"2024-08-15","o":32.5,"h":33.08,"l":32.16,"c":32.87,"v":1167000},{"d":"2024-08-16","o":32.11,"h":32.85,"l":31.96,"c":32.56,"v":910300},{"d":"2024-08-19","o":32.98,"h":33.13,"l":31.85,"c":33.07,"v":852900},{"d":"2024-08-20","o":33.04,"h":33.1,"l":31.88,"c":32.4,"v":1077000},{"d":"2024-08-21","o":32.76,"h":33.5,"l":32.49,"c":33.19,"v":1014200},{"d":"2024-08-22","o":33.5,"h":33.85,"l":32.09,"c":32.16,"v":1184600},{"d":"2024-08-23","o":32.7,"h":33.63,"l":32.42,"c":33.37,"v":1009000},{"d":"2024-08-26","o":33.32,"h":33.55,"l":32.83,"c":32.96,"v":957700},{"d":"2024-08-27","o":32.7,"h":33.15,"l":32.2,"c":33.04,"v":721200},{"d":"2024-08-28","o":32.84,"h":33.13,"l":31.97,"c":32.63,"v":983000},{"d":"2024-08-29","o":32.59,"h":33.69,"l":32.53,"c":32.73,"v":1043300},{"d":"2024-08-30","o":33.51,"h":33.51,"l":32.45,"c":32.9,"v":2291900},{"d":"2024-09-03","o":32.23,"h":32.23,"l":29.48,"c":29.6,"v":1900400},{"d":"2024-09-04","o":29.37,"h":30.49,"l":29.1,"c":29.69,"v":1765600},{"d":"2024-09-05","o":29.33,"h":30.18,"l":28.98,"c":29.57,"v":1084600},{"d":"2024-09-06","o":29.32,"h":29.4,"l":28.4,"c":28.51,"v":1276300},{"d":"2024-09-09","o":28.89,"h":29.27,"l":28.67,"c":28.68,"v":1218700},{"d":"2024-09-10","o":28.79,"h":28.87,"l":28.17,"c":28.84,"v":928900},{"d":"2024-09-11","o":28.97,"h":30.19,"l":28.64,"c":30.12,"v":953200},{"d":"2024-09-12","o":30.03,"h":30.17,"l":29.56,"c":29.82,"v":997500},{"d":"2024-09-13","o":30.25,"h":30.82,"l":30.17,"c":30.66,"v":958200},{"d":"2024-09-16","o":30,"h":30.42,"l":29.59,"c":30.33,"v":1211900},{"d":"2024-09-17","o":30.86,"h":30.91,"l":30.32,"c":30.69,"v":1187600},{"d":"2024-09-18","o":30.92,"h":31.46,"l":30.2,"c":30.24,"v":1247900},{"d":"2024-09-19","o":31.15,"h":32.11,"l":31.12,"c":31.65,"v":1690100},{"d":"2024-09-20","o":31.96,"h":32.2,"l":30.93,"c":30.96,"v":8056200},{"d":"2024-09-23","o":31.02,"h":31.29,"l":30.58,"c":31.02,"v":2103800},{"d":"2024-09-24","o":31.41,"h":31.66,"l":30.24,"c":30.4,"v":1688300},{"d":"2024-09-25","o":30.28,"h":31.07,"l":30.28,"c":30.74,"v":1485500},{"d":"2024-09-26","o":32.07,"h":32.26,"l":30.91,"c":31.91,"v":1452400},{"d":"2024-09-27","o":32.14,"h":32.47,"l":30.81,"c":30.89,"v":1350200},{"d":"2024-09-30","o":30.56,"h":31.01,"l":30.25,"c":30.6,"v":1142500},{"d":"2024-10-01","o":30.52,"h":30.6,"l":29.05,"c":29.12,"v":1246500},{"d":"2024-10-02","o":29.41,"h":30.15,"l":29.24,"c":29.71,"v":843400},{"d":"2024-10-03","o":29.37,"h":29.8,"l":29.02,"c":29.09,"v":1383200},{"d":"2024-10-04","o":30.69,"h":31.08,"l":30.05,"c":30.5,"v":2238100},{"d":"2024-10-07","o":30.16,"h":30.55,"l":29.78,"c":30.08,"v":1125400},{"d":"2024-10-08","o":29.99,"h":30.31,"l":29.7,"c":30.16,"v":1125600},{"d":"2024-10-09","o":30.13,"h":30.71,"l":29.8,"c":30.51,"v":858100},{"d":"2024-10-10","o":30.01,"h":30.27,"l":29.66,"c":30.22,"v":1450300},{"d":"2024-10-11","o":30.15,"h":31.07,"l":30.15,"c":30.92,"v":752200},{"d":"2024-10-14","o":31.25,"h":31.67,"l":31.12,"c":31.61,"v":723800},{"d":"2024-10-15","o":31.45,"h":31.72,"l":29.96,"c":29.98,"v":1407500},{"d":"2024-10-16","o":30.72,"h":30.78,"l":30.02,"c":30.48,"v":1080800},{"d":"2024-10-17","o":31.46,"h":31.57,"l":30.89,"c":30.95,"v":1351200},{"d":"2024-10-18","o":31.2,"h":31.21,"l":30.36,"c":30.53,"v":970700},{"d":"2024-10-21","o":30.43,"h":30.99,"l":30.2,"c":30.3,"v":1162400},{"d":"2024-10-22","o":30.23,"h":30.35,"l":29.76,"c":29.97,"v":865300},{"d":"2024-10-23","o":29.8,"h":30.15,"l":29.07,"c":29.48,"v":1108500},{"d":"2024-10-24","o":29.75,"h":29.93,"l":29.15,"c":29.37,"v":848500},{"d":"2024-10-25","o":29.85,"h":30.21,"l":29.71,"c":29.88,"v":1065100},{"d":"2024-10-28","o":30,"h":30.23,"l":29.25,"c":29.53,"v":2422700},{"d":"2024-10-29","o":24.99,"h":28.17,"l":24.1,"c":27.98,"v":5920500},{"d":"2024-10-30","o":27.06,"h":27.73,"l":26.47,"c":26.73,"v":2501800},{"d":"2024-10-31","o":26.68,"h":26.68,"l":25.44,"c":25.45,"v":2377700},{"d":"2024-11-01","o":25.69,"h":26.55,"l":25.69,"c":26,"v":1653500},{"d":"2024-11-04","o":25.92,"h":26.92,"l":25.92,"c":26.02,"v":1608900},{"d":"2024-11-05","o":25.92,"h":26.34,"l":25.8,"c":26.33,"v":1219900},{"d":"2024-11-06","o":27.12,"h":27.6,"l":26.81,"c":27.37,"v":1514000},{"d":"2024-11-07","o":27.91,"h":28.43,"l":27.61,"c":27.75,"v":1416800},{"d":"2024-11-08","o":27.51,"h":27.59,"l":27.12,"c":27.36,"v":1028100},{"d":"2024-11-11","o":27.12,"h":27.18,"l":26.59,"c":27.1,"v":887500},{"d":"2024-11-12","o":27.03,"h":27.09,"l":26.3,"c":26.48,"v":966100},{"d":"2024-11-13","o":26.34,"h":26.61,"l":25.7,"c":25.98,"v":1172200},{"d":"2024-11-14","o":26.31,"h":26.59,"l":25.81,"c":26.02,"v":1020800},{"d":"2024-11-15","o":25.51,"h":25.78,"l":25.02,"c":25.19,"v":1033600},{"d":"2024-11-18","o":25.01,"h":25.49,"l":25.01,"c":25.39,"v":1131900},{"d":"2024-11-19","o":25.23,"h":25.45,"l":25.09,"c":25.37,"v":900600},{"d":"2024-11-20","o":25.26,"h":25.41,"l":25.02,"c":25.36,"v":853000},{"d":"2024-11-21","o":25.57,"h":26.47,"l":25.45,"c":26.35,"v":891400},{"d":"2024-11-22","o":26.25,"h":26.64,"l":26.25,"c":26.54,"v":801600},{"d":"2024-11-25","o":26.89,"h":27.35,"l":26.78,"c":26.89,"v":1247800},{"d":"2024-11-26","o":27.06,"h":27.1,"l":26.15,"c":26.28,"v":950500},{"d":"2024-11-27","o":26.29,"h":26.43,"l":25.53,"c":26.02,"v":802400},{"d":"2024-11-29","o":26.3,"h":26.77,"l":26.26,"c":26.44,"v":511300},{"d":"2024-12-02","o":26.51,"h":27.38,"l":26.4,"c":27.28,"v":961500},{"d":"2024-12-03","o":27.13,"h":27.13,"l":26.59,"c":26.98,"v":1988200},{"d":"2024-12-04","o":27.15,"h":27.3,"l":26.36,"c":26.54,"v":1568100},{"d":"2024-12-05","o":26.63,"h":26.75,"l":25.83,"c":26.01,"v":1210000},{"d":"2024-12-06","o":26.14,"h":26.42,"l":26.02,"c":26.28,"v":810300},{"d":"2024-12-09","o":26.28,"h":27.28,"l":26.26,"c":26.79,"v":1518800},{"d":"2024-12-10","o":26.82,"h":26.82,"l":26.02,"c":26.06,"v":1241700},{"d":"2024-12-11","o":26.29,"h":26.84,"l":26.18,"c":26.69,"v":1594600},{"d":"2024-12-12","o":26.37,"h":26.58,"l":26.07,"c":26.38,"v":1055900},{"d":"2024-12-13","o":26.69,"h":26.94,"l":26.29,"c":26.54,"v":1451900},{"d":"2024-12-16","o":26.55,"h":27.29,"l":26.47,"c":26.98,"v":1334500},{"d":"2024-12-17","o":26.93,"h":27.22,"l":26.41,"c":26.62,"v":1302600},{"d":"2024-12-18","o":26.93,"h":27.47,"l":25.28,"c":25.55,"v":1550800},{"d":"2024-12-19","o":25.62,"h":25.94,"l":25.08,"c":25.13,"v":1543400},{"d":"2024-12-20","o":25.06,"h":25.84,"l":24.8,"c":25.27,"v":4242200},{"d":"2024-12-23","o":25.67,"h":26.37,"l":25.46,"c":26.27,"v":924800},{"d":"2024-12-24","o":26.29,"h":26.59,"l":26.06,"c":26.47,"v":370700},{"d":"2024-12-26","o":26.2,"h":26.66,"l":26.02,"c":26.4,"v":593200},{"d":"2024-12-27","o":26.23,"h":26.32,"l":25.89,"c":26.06,"v":615800},{"d":"2024-12-30","o":25.6,"h":26.03,"l":25.36,"c":25.79,"v":707400},{"d":"2024-12-31","o":25.87,"h":26.04,"l":25.51,"c":25.69,"v":931700},{"d":"2025-01-02","o":26.14,"h":26.68,"l":25.87,"c":26.01,"v":1291900},{"d":"2025-01-03","o":26.26,"h":26.71,"l":25.97,"c":26.53,"v":857300},{"d":"2025-01-06","o":26.84,"h":27.5,"l":26.63,"c":26.73,"v":1605000},{"d":"2025-01-07","o":27.11,"h":27.33,"l":26.42,"c":26.56,"v":860500},{"d":"2025-01-08","o":26.29,"h":26.31,"l":25.7,"c":26.02,"v":774500},{"d":"2025-01-10","o":25.71,"h":25.78,"l":25.27,"c":25.58,"v":860600},{"d":"2025-01-13","o":25.19,"h":25.48,"l":24.95,"c":25.42,"v":982100},{"d":"2025-01-14","o":25.69,"h":25.91,"l":25,"c":25.31,"v":887900},{"d":"2025-01-15","o":25.95,"h":26.05,"l":25.27,"c":25.28,"v":1732300},{"d":"2025-01-16","o":25.82,"h":26.42,"l":25.44,"c":25.46,"v":1354000},{"d":"2025-01-17","o":26.09,"h":26.28,"l":25.46,"c":25.91,"v":1580000},{"d":"2025-01-21","o":26.17,"h":27.7,"l":26.15,"c":26.72,"v":2620100},{"d":"2025-01-22","o":26.87,"h":27.31,"l":26.47,"c":26.53,"v":1165300},{"d":"2025-01-23","o":26.04,"h":26.38,"l":25.89,"c":25.9,"v":1168900},{"d":"2025-01-24","o":26.01,"h":26.06,"l":25.52,"c":25.69,"v":1383000},{"d":"2025-01-27","o":24.71,"h":24.88,"l":23.4,"c":23.72,"v":2650200},{"d":"2025-01-28","o":23.75,"h":24.12,"l":23.36,"c":24.07,"v":1636900},{"d":"2025-01-29","o":24.4,"h":24.56,"l":23.87,"c":24.52,"v":1336800},{"d":"2025-01-30","o":24.85,"h":25.14,"l":24.56,"c":24.87,"v":1330600},{"d":"2025-01-31","o":25.06,"h":25.38,"l":24.47,"c":24.61,"v":1419200},{"d":"2025-02-03","o":24,"h":24.31,"l":23.33,"c":23.98,"v":1234300},{"d":"2025-02-04","o":24.02,"h":24.39,"l":23.87,"c":24.26,"v":998900},{"d":"2025-02-05","o":24.29,"h":24.97,"l":24.08,"c":24.9,"v":1132500},{"d":"2025-02-06","o":24.77,"h":24.98,"l":24.47,"c":24.6,"v":1097600},{"d":"2025-02-07","o":24.72,"h":24.95,"l":24.17,"c":24.33,"v":1377600},{"d":"2025-02-10","o":24.52,"h":24.96,"l":24.19,"c":24.36,"v":2725700},{"d":"2025-02-11","o":22.27,"h":23.17,"l":21.59,"c":21.6,"v":5336000},{"d":"2025-02-12","o":21.5,"h":22.18,"l":21.46,"c":21.85,"v":3511400},{"d":"2025-02-13","o":21.91,"h":22.24,"l":21.8,"c":22.19,"v":1929400},{"d":"2025-02-14","o":22.19,"h":22.57,"l":21.84,"c":22.51,"v":2011400},{"d":"2025-02-18","o":22.72,"h":23.15,"l":22.34,"c":22.89,"v":1963000},{"d":"2025-02-19","o":22.8,"h":23.18,"l":22.7,"c":22.72,"v":1413500},{"d":"2025-02-20","o":22.85,"h":23.3,"l":22.85,"c":23.01,"v":1509700},{"d":"2025-02-21","o":23.15,"h":23.15,"l":22.1,"c":22.24,"v":1165800},{"d":"2025-02-24","o":22.37,"h":22.52,"l":21.95,"c":21.95,"v":1665800},{"d":"2025-02-25","o":21.95,"h":22.2,"l":21.57,"c":21.72,"v":1881400},{"d":"2025-02-26","o":22.18,"h":22.47,"l":21.92,"c":22.14,"v":1857500},{"d":"2025-02-27","o":22.86,"h":22.86,"l":20.95,"c":20.98,"v":1764900},{"d":"2025-02-28","o":20.88,"h":21.34,"l":20.56,"c":21.1,"v":2395600},{"d":"2025-03-03","o":21.31,"h":21.45,"l":20.11,"c":20.27,"v":2729300},{"d":"2025-03-04","o":20.3,"h":20.97,"l":19.93,"c":20.4,"v":3460200},{"d":"2025-03-05","o":20.69,"h":20.77,"l":20.04,"c":20.72,"v":2299000},{"d":"2025-03-06","o":20.11,"h":20.47,"l":19.74,"c":19.95,"v":2679600},{"d":"2025-03-07","o":20.16,"h":20.81,"l":19.65,"c":20.74,"v":2833700},{"d":"2025-03-10","o":20.27,"h":20.52,"l":19.76,"c":19.82,"v":1897100},{"d":"2025-03-11","o":19.72,"h":19.8,"l":19.01,"c":19.23,"v":2408800},{"d":"2025-03-12","o":19.57,"h":19.63,"l":19.19,"c":19.42,"v":1911300},{"d":"2025-03-13","o":19.29,"h":19.63,"l":18.87,"c":18.99,"v":1878900},{"d":"2025-03-14","o":19.11,"h":19.64,"l":19.11,"c":19.61,"v":1856600},{"d":"2025-03-17","o":19.29,"h":19.8,"l":19.13,"c":19.59,"v":2441200},{"d":"2025-03-18","o":19.42,"h":19.64,"l":19.18,"c":19.55,"v":1353000},{"d":"2025-03-19","o":19.62,"h":19.94,"l":19.3,"c":19.57,"v":1727500},{"d":"2025-03-20","o":19.37,"h":19.69,"l":19.25,"c":19.42,"v":1606500},{"d":"2025-03-21","o":19.08,"h":19.52,"l":18.93,"c":19.42,"v":14880300},{"d":"2025-03-24","o":19.86,"h":20.16,"l":19.71,"c":19.88,"v":2564000},{"d":"2025-03-25","o":19.8,"h":20.04,"l":19.58,"c":19.69,"v":1719000},{"d":"2025-03-26","o":19.58,"h":19.89,"l":19.22,"c":19.36,"v":1727000},{"d":"2025-03-27","o":19.22,"h":19.33,"l":18.2,"c":18.32,"v":3872300},{"d":"2025-03-28","o":18.3,"h":18.54,"l":18.22,"c":18.3,"v":2932500},{"d":"2025-03-31","o":18,"h":18.16,"l":17.61,"c":18.06,"v":2144800},{"d":"2025-04-01","o":17.99,"h":18.37,"l":17.74,"c":18.11,"v":3336300},{"d":"2025-04-02","o":17.88,"h":18.67,"l":17.82,"c":18.63,"v":4663900},{"d":"2025-04-03","o":17.7,"h":17.95,"l":15.84,"c":15.85,"v":5379300},{"d":"2025-04-04","o":15.39,"h":15.44,"l":14.07,"c":14.88,"v":3751500},{"d":"2025-04-07","o":14.46,"h":16.36,"l":14.03,"c":15.37,"v":3652700},{"d":"2025-04-08","o":15.91,"h":16.17,"l":14.59,"c":14.92,"v":4693500},{"d":"2025-04-09","o":15.08,"h":17.98,"l":14.86,"c":17.98,"v":4083800},{"d":"2025-04-10","o":17,"h":17.15,"l":15.54,"c":15.99,"v":2689900},{"d":"2025-04-11","o":16.01,"h":16.59,"l":15.61,"c":16.54,"v":2409800},{"d":"2025-04-14","o":17.26,"h":17.49,"l":16.57,"c":16.98,"v":2529200},{"d":"2025-04-15","o":17.18,"h":17.31,"l":16.91,"c":17.08,"v":1529100},{"d":"2025-04-16","o":16.32,"h":16.6,"l":15.64,"c":16.15,"v":2037300},{"d":"2025-04-17","o":16.04,"h":16.22,"l":15.87,"c":15.97,"v":1690200},{"d":"2025-04-21","o":15.24,"h":15.92,"l":15.24,"c":15.89,"v":2671400},{"d":"2025-04-22","o":16.08,"h":16.25,"l":15.72,"c":15.96,"v":1789800},{"d":"2025-04-23","o":16.92,"h":17.18,"l":16.25,"c":16.4,"v":2524400},{"d":"2025-04-24","o":16.88,"h":17.39,"l":16.58,"c":17.39,"v":2304500},{"d":"2025-04-25","o":17.05,"h":17.66,"l":17.05,"c":17.55,"v":2113800},{"d":"2025-04-28","o":17.41,"h":17.8,"l":17.34,"c":17.48,"v":2937200},{"d":"2025-04-29","o":17.66,"h":17.66,"l":16.68,"c":17.02,"v":3911700},{"d":"2025-04-30","o":16.75,"h":17.49,"l":16.54,"c":17.45,"v":2876000},{"d":"2025-05-01","o":17.7,"h":17.85,"l":17.37,"c":17.48,"v":2797200},{"d":"2025-05-02","o":17.83,"h":18.37,"l":17.76,"c":18.14,"v":1866900},{"d":"2025-05-05","o":17.9,"h":18.16,"l":17.76,"c":17.77,"v":1648900},{"d":"2025-05-06","o":17.42,"h":17.66,"l":17.25,"c":17.48,"v":1572400},{"d":"2025-05-07","o":17.49,"h":17.76,"l":17.18,"c":17.62,"v":1592800},{"d":"2025-05-08","o":17.82,"h":18.24,"l":17.59,"c":18,"v":1481600},{"d":"2025-05-09","o":18.07,"h":18.21,"l":17.89,"c":18.16,"v":1728700},{"d":"2025-05-12","o":19.05,"h":19.89,"l":19.02,"c":19.63,"v":2676700},{"d":"2025-05-13","o":19.64,"h":20.16,"l":19.58,"c":20.05,"v":1926300},{"d":"2025-05-14","o":20.12,"h":20.28,"l":19.89,"c":20.09,"v":1536600},{"d":"2025-05-15","o":19.73,"h":20.04,"l":19.64,"c":19.92,"v":1848200},{"d":"2025-05-16","o":19.85,"h":19.88,"l":19.52,"c":19.73,"v":1799100},{"d":"2025-05-19","o":19.23,"h":19.44,"l":19.11,"c":19.26,"v":1243800},{"d":"2025-05-20","o":19.16,"h":19.47,"l":19.03,"c":19.38,"v":1061800},{"d":"2025-05-21","o":19.09,"h":19.38,"l":18.63,"c":18.75,"v":1320000},{"d":"2025-05-22","o":18.71,"h":18.86,"l":18.47,"c":18.71,"v":1207500},{"d":"2025-05-23","o":18.06,"h":18.36,"l":17.97,"c":18.27,"v":1474200},{"d":"2025-05-27","o":18.71,"h":18.91,"l":18.48,"c":18.9,"v":2507700},{"d":"2025-05-28","o":18.85,"h":18.94,"l":18.43,"c":18.48,"v":1798500},{"d":"2025-05-29","o":18.92,"h":18.92,"l":18.41,"c":18.72,"v":1675100},{"d":"2025-05-30","o":18.51,"h":18.6,"l":17.79,"c":18.02,"v":3249200},{"d":"2025-06-02","o":18.01,"h":18.15,"l":17.85,"c":18.11,"v":1756700},{"d":"2025-06-03","o":18.15,"h":18.87,"l":17.81,"c":18.87,"v":2576000},{"d":"2025-06-04","o":19.1,"h":19.25,"l":18.85,"c":19.07,"v":1287700},{"d":"2025-06-05","o":19.15,"h":19.22,"l":18.65,"c":18.83,"v":1269500},{"d":"2025-06-06","o":19.13,"h":19.52,"l":19.07,"c":19.26,"v":1531800},{"d":"2025-06-09","o":19.62,"h":20.11,"l":19.43,"c":19.87,"v":2468100},{"d":"2025-06-10","o":20,"h":20.67,"l":19.95,"c":20.45,"v":1764600},{"d":"2025-06-11","o":20.62,"h":20.65,"l":20.02,"c":20.32,"v":1611600},{"d":"2025-06-12","o":20.22,"h":20.52,"l":20.2,"c":20.39,"v":1271300},{"d":"2025-06-13","o":19.94,"h":20.25,"l":19.82,"c":19.89,"v":1570000},{"d":"2025-06-16","o":20.07,"h":20.6,"l":20.02,"c":20.45,"v":1261900},{"d":"2025-06-17","o":20.31,"h":20.75,"l":20.19,"c":20.32,"v":1308100},{"d":"2025-06-18","o":20.43,"h":20.54,"l":20.13,"c":20.36,"v":1934000},{"d":"2025-06-20","o":20.58,"h":20.68,"l":19.79,"c":20.16,"v":2423200},{"d":"2025-06-23","o":20.1,"h":20.56,"l":19.84,"c":20.26,"v":1645100},{"d":"2025-06-24","o":20.6,"h":21.19,"l":20.5,"c":20.96,"v":1851300},{"d":"2025-06-25","o":21.13,"h":21.2,"l":20.89,"c":21.01,"v":1700500},{"d":"2025-06-26","o":21.17,"h":21.23,"l":20.93,"c":21.18,"v":1656200},{"d":"2025-06-27","o":21.28,"h":21.31,"l":21.01,"c":21.15,"v":2357300},{"d":"2025-06-30","o":21.26,"h":21.3,"l":20.88,"c":20.99,"v":1549800},{"d":"2025-07-01","o":20.78,"h":21.91,"l":20.71,"c":21.48,"v":1991100},{"d":"2025-07-02","o":21.5,"h":22.4,"l":21.43,"c":22.3,"v":1822000},{"d":"2025-07-03","o":22.38,"h":22.45,"l":22.01,"c":22.23,"v":824800},{"d":"2025-07-07","o":21.98,"h":22.17,"l":21.42,"c":21.44,"v":1545800},{"d":"2025-07-08","o":21.66,"h":22.47,"l":21.64,"c":22.1,"v":1616500},{"d":"2025-07-09","o":22.13,"h":22.38,"l":21.76,"c":22.06,"v":1179500},{"d":"2025-07-10","o":22.17,"h":22.23,"l":21.78,"c":21.89,"v":1319400},{"d":"2025-07-11","o":21.62,"h":22,"l":21.51,"c":21.86,"v":1286500},{"d":"2025-07-14","o":21.63,"h":21.63,"l":20.96,"c":21.32,"v":1405900},{"d":"2025-07-15","o":21.85,"h":21.91,"l":21.51,"c":21.56,"v":2259800},{"d":"2025-07-16","o":21.47,"h":21.47,"l":20.59,"c":21.23,"v":2125000},{"d":"2025-07-17","o":21.17,"h":21.72,"l":21.05,"c":21.64,"v":1430700},{"d":"2025-07-18","o":21.78,"h":21.81,"l":21.36,"c":21.51,"v":1094000},{"d":"2025-07-21","o":21.63,"h":22.04,"l":21.63,"c":21.95,"v":1737700},{"d":"2025-07-22","o":22.02,"h":22.1,"l":21.35,"c":21.51,"v":1627500},{"d":"2025-07-23","o":21.76,"h":21.76,"l":21.22,"c":21.52,"v":1312400},{"d":"2025-07-24","o":21.48,"h":21.5,"l":21.02,"c":21.14,"v":1699000},{"d":"2025-07-25","o":21.03,"h":21.22,"l":20.91,"c":21.16,"v":1233500},{"d":"2025-07-28","o":21.51,"h":21.53,"l":20.87,"c":21.23,"v":4102000},{"d":"2025-07-29","o":24.52,"h":26.31,"l":24.38,"c":25.08,"v":9435100},{"d":"2025-07-30","o":25.24,"h":25.38,"l":23.18,"c":23.94,"v":4966500},{"d":"2025-07-31","o":23.79,"h":23.88,"l":22.53,"c":22.56,"v":3300800},{"d":"2025-08-01","o":22.03,"h":22.31,"l":21.57,"c":21.75,"v":2120400},{"d":"2025-08-04","o":21.99,"h":22.36,"l":21.87,"c":22.35,"v":2516400},{"d":"2025-08-05","o":22.45,"h":22.62,"l":21.96,"c":22.17,"v":1855000},{"d":"2025-08-06","o":22.41,"h":22.43,"l":22.02,"c":22.21,"v":2636900},{"d":"2025-08-07","o":23.34,"h":23.36,"l":22.45,"c":22.87,"v":3108000},{"d":"2025-08-08","o":22.91,"h":23.17,"l":22.68,"c":23.13,"v":2284900},{"d":"2025-08-11","o":23.34,"h":23.74,"l":23.11,"c":23.15,"v":2370100},{"d":"2025-08-12","o":23.28,"h":24.38,"l":23.05,"c":24.36,"v":2002400},{"d":"2025-08-13","o":24.38,"h":24.97,"l":24.37,"c":24.96,"v":1800000},{"d":"2025-08-14","o":24.65,"h":24.69,"l":24.13,"c":24.52,"v":1655400},{"d":"2025-08-15","o":24.26,"h":24.27,"l":23.65,"c":23.76,"v":1816000},{"d":"2025-08-18","o":23.79,"h":24.15,"l":23.77,"c":24.05,"v":1544700},{"d":"2025-08-19","o":24.1,"h":24.31,"l":23.62,"c":23.74,"v":1557400},{"d":"2025-08-20","o":23.64,"h":23.73,"l":22.74,"c":23,"v":1969100},{"d":"2025-08-21","o":22.89,"h":23.23,"l":22.81,"c":23.21,"v":1369500},{"d":"2025-08-22","o":23.23,"h":24.53,"l":23.22,"c":24.09,"v":2201700},{"d":"2025-08-25","o":24.03,"h":24.28,"l":23.88,"c":24.15,"v":1279300},{"d":"2025-08-26","o":24.17,"h":24.53,"l":24.14,"c":24.36,"v":1768500},{"d":"2025-08-27","o":24.47,"h":24.61,"l":24.27,"c":24.58,"v":1557700},{"d":"2025-08-28","o":24.59,"h":24.8,"l":24.44,"c":24.66,"v":1460100},{"d":"2025-08-29","o":24.54,"h":24.61,"l":23.96,"c":24.19,"v":1501000},{"d":"2025-09-02","o":23.44,"h":23.94,"l":23.37,"c":23.9,"v":1412000},{"d":"2025-09-03","o":23.89,"h":24.35,"l":23.61,"c":23.8,"v":2376900},{"d":"2025-09-04","o":23.62,"h":24.34,"l":23.38,"c":24.29,"v":1352200},{"d":"2025-09-05","o":24.6,"h":24.82,"l":24.18,"c":24.64,"v":2369600},{"d":"2025-09-08","o":24.64,"h":25.13,"l":24.6,"c":24.83,"v":2371900},{"d":"2025-09-09","o":24.99,"h":25.38,"l":24.78,"c":24.87,"v":3273200},{"d":"2025-09-10","o":25.37,"h":25.37,"l":24.6,"c":24.79,"v":2847400},{"d":"2025-09-11","o":24.9,"h":25.41,"l":24.86,"c":25.38,"v":2527500},{"d":"2025-09-12","o":25.34,"h":25.6,"l":24.97,"c":25.46,"v":1630100},{"d":"2025-09-15","o":25.87,"h":26,"l":25.52,"c":25.68,"v":1539300},{"d":"2025-09-16","o":27.92,"h":28.22,"l":26.48,"c":27.04,"v":3734600},{"d":"2025-09-17","o":26.85,"h":27.19,"l":26.16,"c":26.62,"v":2250400},{"d":"2025-09-18","o":27.88,"h":29.19,"l":27.55,"c":29.16,"v":4287700},{"d":"2025-09-19","o":29.31,"h":29.39,"l":28.24,"c":28.31,"v":5206800},{"d":"2025-09-22","o":28.49,"h":29.99,"l":28.42,"c":29.53,"v":3021800},{"d":"2025-09-23","o":29.67,"h":30.35,"l":29.45,"c":29.58,"v":2542700},{"d":"2025-09-24","o":29.39,"h":29.71,"l":28.96,"c":29.36,"v":1725400},{"d":"2025-09-25","o":28.78,"h":29.34,"l":28.32,"c":29.16,"v":1729800},{"d":"2025-09-26","o":29.19,"h":29.47,"l":28.75,"c":29.03,"v":1642600},{"d":"2025-09-29","o":29.31,"h":29.45,"l":28.5,"c":28.52,"v":2412000},{"d":"2025-09-30","o":28.47,"h":28.81,"l":28.03,"c":28.4,"v":2088600},{"d":"2025-10-01","o":28.24,"h":29.55,"l":28.17,"c":29.47,"v":2005900},{"d":"2025-10-02","o":30.17,"h":30.17,"l":29.34,"c":29.64,"v":1395000},{"d":"2025-10-03","o":29.76,"h":30.04,"l":29.16,"c":29.38,"v":2045400},{"d":"2025-10-06","o":30.44,"h":30.67,"l":30.15,"c":30.57,"v":2468900},{"d":"2025-10-07","o":33.54,"h":33.54,"l":29.33,"c":29.75,"v":5731200},{"d":"2025-10-08","o":29.76,"h":30.69,"l":29.7,"c":30.61,"v":2907600},{"d":"2025-10-09","o":30.62,"h":30.95,"l":30.03,"c":30.63,"v":2209100},{"d":"2025-10-10","o":31.09,"h":31.39,"l":28.19,"c":28.26,"v":5046100},{"d":"2025-10-13","o":30.05,"h":30.52,"l":29.71,"c":30.46,"v":2394900},{"d":"2025-10-14","o":29.41,"h":30.43,"l":29.39,"c":29.91,"v":2393200},{"d":"2025-10-15","o":30.57,"h":31.34,"l":30.23,"c":31.28,"v":2395700},{"d":"2025-10-16","o":32.92,"h":32.92,"l":31.09,"c":31.5,"v":3730000},{"d":"2025-10-17","o":31.04,"h":31.49,"l":30.59,"c":31.29,"v":1919100},{"d":"2025-10-20","o":32.15,"h":32.75,"l":31.95,"c":32.28,"v":2009300},{"d":"2025-10-21","o":32.13,"h":32.49,"l":31.68,"c":32.15,"v":2078000},{"d":"2025-10-22","o":31.67,"h":31.92,"l":30.26,"c":30.77,"v":2310600},{"d":"2025-10-23","o":30.5,"h":32.19,"l":30.44,"c":31.98,"v":1613100},{"d":"2025-10-24","o":32.95,"h":33.33,"l":32.42,"c":32.77,"v":3169500},{"d":"2025-10-27","o":33.6,"h":33.82,"l":32.97,"c":33.18,"v":4820300},{"d":"2025-10-28","o":30.61,"h":32.98,"l":29.5,"c":32.16,"v":9760000},{"d":"2025-10-29","o":32.3,"h":33.75,"l":32.3,"c":32.69,"v":4759300},{"d":"2025-10-30","o":32.41,"h":32.64,"l":31.74,"c":31.92,"v":2582500},{"d":"2025-10-31","o":32.16,"h":32.75,"l":31.92,"c":32.28,"v":2409800},{"d":"2025-11-03","o":33.94,"h":38.22,"l":33.81,"c":37.84,"v":10475800},{"d":"2025-11-04","o":35.66,"h":36.8,"l":35.19,"c":35.25,"v":5389300},{"d":"2025-11-05","o":35.69,"h":37.29,"l":35.38,"c":36.55,"v":3113100},{"d":"2025-11-06","o":36.66,"h":36.71,"l":34.46,"c":35.15,"v":3538500},{"d":"2025-11-07","o":34.15,"h":34.79,"l":33.14,"c":34.78,"v":3550400},{"d":"2025-11-10","o":35.9,"h":36.27,"l":34.9,"c":35.21,"v":3665500},{"d":"2025-11-11","o":34.79,"h":34.81,"l":34.12,"c":34.26,"v":1647800},{"d":"2025-11-12","o":34.75,"h":35.26,"l":34.29,"c":34.47,"v":2074700},{"d":"2025-11-13","o":33.72,"h":34.1,"l":31.37,"c":31.95,"v":3383700},{"d":"2025-11-14","o":30.52,"h":32.49,"l":30.45,"c":31.68,"v":3138100},{"d":"2025-11-17","o":31.09,"h":32.08,"l":30.6,"c":30.89,"v":2270100},{"d":"2025-11-18","o":30.36,"h":31.09,"l":29.76,"c":30.69,"v":3073500},{"d":"2025-11-19","o":31.12,"h":31.98,"l":30.63,"c":31.43,"v":2333900},{"d":"2025-11-20","o":33.49,"h":33.85,"l":30.14,"c":30.19,"v":4138200},{"d":"2025-11-21","o":30.25,"h":32.42,"l":30.03,"c":32.05,"v":3650800},{"d":"2025-11-24","o":32.45,"h":33.35,"l":32.35,"c":33.14,"v":3213400},{"d":"2025-11-25","o":33,"h":33.98,"l":32.4,"c":33.8,"v":2622400},{"d":"2025-11-26","o":34,"h":35.27,"l":33.94,"c":34.92,"v":2461600},{"d":"2025-11-28","o":35.32,"h":36.43,"l":35.32,"c":36.39,"v":1901600},{"d":"2025-12-01","o":35.86,"h":38.02,"l":35.74,"c":37.74,"v":3329600},{"d":"2025-12-02","o":38.44,"h":40.93,"l":37.92,"c":40.65,"v":5122400},{"d":"2025-12-03","o":40.76,"h":44.07,"l":40.34,"c":43.93,"v":5742900},{"d":"2025-12-04","o":43.36,"h":43.91,"l":42.6,"c":43.18,"v":4590100},{"d":"2025-12-05","o":43.9,"h":43.94,"l":42.9,"c":43.23,"v":4110600},{"d":"2025-12-08","o":43.56,"h":45.18,"l":43.01,"c":44.71,"v":3638000},{"d":"2025-12-09","o":44.06,"h":44.73,"l":43.13,"c":44.61,"v":3421700},{"d":"2025-12-10","o":45.48,"h":46.97,"l":45.2,"c":46.85,"v":5540500},{"d":"2025-12-11","o":46.32,"h":47.28,"l":45.6,"c":47.04,"v":2662300},{"d":"2025-12-12","o":46.24,"h":46.89,"l":43.81,"c":44.31,"v":4626200},{"d":"2025-12-15","o":44.87,"h":45.23,"l":43.56,"c":43.91,"v":2521100},{"d":"2025-12-16","o":43.65,"h":43.65,"l":39.12,"c":40.28,"v":5390900},{"d":"2025-12-17","o":40.98,"h":41.18,"l":38.67,"c":38.87,"v":3795800},{"d":"2025-12-18","o":40.78,"h":40.95,"l":39.14,"c":39.3,"v":3146300},{"d":"2025-12-19","o":39.4,"h":40.82,"l":39.38,"c":40.39,"v":4884800},{"d":"2025-12-22","o":41.8,"h":41.8,"l":40.53,"c":40.79,"v":2024400},{"d":"2025-12-23","o":40.51,"h":40.99,"l":40.5,"c":40.86,"v":1554400},{"d":"2025-12-24","o":41.02,"h":41.02,"l":40.47,"c":40.76,"v":718400},{"d":"2025-12-26","o":40.89,"h":40.94,"l":39.89,"c":40.59,"v":1661700},{"d":"2025-12-29","o":40.19,"h":40.68,"l":39.86,"c":40.09,"v":1670100},{"d":"2025-12-30","o":40.29,"h":41.22,"l":40.23,"c":40.4,"v":2398700},{"d":"2025-12-31","o":40.41,"h":40.55,"l":39.47,"c":39.48,"v":1547100},{"d":"2026-01-02","o":41.05,"h":43.21,"l":41.05,"c":42.92,"v":4218800},{"d":"2026-01-05","o":45.91,"h":48.41,"l":45.45,"c":48.13,"v":7952900},{"d":"2026-01-06","o":49.37,"h":53.07,"l":49.18,"c":51.29,"v":8804000},{"d":"2026-01-07","o":49.98,"h":53.53,"l":49.88,"c":52.72,"v":6625000},{"d":"2026-01-08","o":51.89,"h":52.34,"l":49.11,"c":51,"v":4461900},{"d":"2026-01-09","o":51.54,"h":52.4,"l":50.32,"c":52.29,"v":2860200},{"d":"2026-01-12","o":51.06,"h":52.71,"l":49.88,"c":51.58,"v":4675500},{"d":"2026-01-13","o":51.58,"h":52.32,"l":50.4,"c":51.95,"v":2439200},{"d":"2026-01-14","o":51.85,"h":51.92,"l":47.67,"c":48.67,"v":5650300},{"d":"2026-01-15","o":52.23,"h":54.2,"l":49.1,"c":49.2,"v":5760600},{"d":"2026-01-16","o":49.52,"h":50.17,"l":46.77,"c":48,"v":3872800},{"d":"2026-01-20","o":46.64,"h":49.53,"l":46.48,"c":49.05,"v":4458700},{"d":"2026-01-21","o":49.69,"h":54,"l":49.69,"c":53.46,"v":5093500},{"d":"2026-01-22","o":55.14,"h":55.17,"l":51.84,"c":52.45,"v":4508700},{"d":"2026-01-23","o":52.45,"h":52.85,"l":49,"c":49.71,"v":3108800},{"d":"2026-01-26","o":50.01,"h":51.45,"l":49.36,"c":50.39,"v":2331000},{"d":"2026-01-27","o":51.25,"h":51.49,"l":50.3,"c":50.74,"v":2508100},{"d":"2026-01-28","o":51.99,"h":52.56,"l":50.51,"c":50.96,"v":2925400},{"d":"2026-01-29","o":51.23,"h":52.38,"l":48.4,"c":50,"v":3378700},{"d":"2026-01-30","o":48.73,"h":50.99,"l":47.79,"c":48.33,"v":3383100},{"d":"2026-02-02","o":47.25,"h":49.43,"l":47.25,"c":48.2,"v":2820800},{"d":"2026-02-03","o":49.33,"h":49.99,"l":45.4,"c":46.24,"v":4746100},{"d":"2026-02-04","o":46.13,"h":47.65,"l":42.14,"c":43.87,"v":5640000},{"d":"2026-02-05","o":43.62,"h":45.29,"l":43.02,"c":44.27,"v":4595900},{"d":"2026-02-06","o":45.46,"h":49.43,"l":45.46,"c":49.36,"v":4223900},{"d":"2026-02-09","o":48.63,"h":53.22,"l":47.97,"c":52.52,"v":8482800},{"d":"2026-02-10","o":54.27,"h":54.75,"l":49.63,"c":53.46,"v":8312100},{"d":"2026-02-11","o":54.32,"h":57.09,"l":53.49,"c":56.17,"v":5648400},{"d":"2026-02-12","o":55.79,"h":55.79,"l":49.63,"c":51.59,"v":6198600},{"d":"2026-02-13","o":47.89,"h":49.14,"l":47.08,"c":47.48,"v":12757900},{"d":"2026-02-17","o":46.92,"h":47.09,"l":44.29,"c":46.84,"v":6660400},{"d":"2026-02-18","o":47.51,"h":49.1,"l":46.14,"c":46.74,"v":5824500},{"d":"2026-02-19","o":45.3,"h":48.48,"l":45.28,"c":48.34,"v":5160200},{"d":"2026-02-20","o":47.65,"h":48.95,"l":47.4,"c":47.94,"v":3957000},{"d":"2026-02-23","o":47.59,"h":47.91,"l":45.91,"c":47.07,"v":3107600},{"d":"2026-02-24","o":48,"h":49.01,"l":47.36,"c":48.53,"v":4240800},{"d":"2026-02-25","o":49.46,"h":51.02,"l":49.25,"c":50.94,"v":5294200},{"d":"2026-02-26","o":50.64,"h":51.04,"l":47.04,"c":48.52,"v":4593800},{"d":"2026-02-27","o":46.92,"h":47.96,"l":46.05,"c":47.82,"v":4293800},{"d":"2026-03-02","o":46.37,"h":48.27,"l":46.37,"c":47.81,"v":2611700},{"d":"2026-03-03","o":46.06,"h":46.06,"l":43.9,"c":44.59,"v":4294000},{"d":"2026-03-04","o":45.13,"h":45.9,"l":44.34,"c":45.77,"v":3989400},{"d":"2026-03-05","o":45.16,"h":45.74,"l":43.04,"c":44.56,"v":4055100},{"d":"2026-03-06","o":43,"h":43.85,"l":41.3,"c":41.61,"v":3743600},{"d":"2026-03-09","o":40.94,"h":43.23,"l":40.22,"c":43.22,"v":5627400},{"d":"2026-03-10","o":42.9,"h":44.81,"l":42.67,"c":43.94,"v":4072000},{"d":"2026-03-11","o":43.88,"h":45.3,"l":43.59,"c":43.92,"v":2464000},{"d":"2026-03-12","o":42.66,"h":43.3,"l":41.14,"c":41.27,"v":3957500},{"d":"2026-03-13","o":42.07,"h":43.64,"l":42.07,"c":42.99,"v":2954400},{"d":"2026-03-16","o":44.49,"h":45.39,"l":44.38,"c":44.63,"v":3198500},{"d":"2026-03-17","o":44.82,"h":46.5,"l":44.55,"c":46.34,"v":3015400},{"d":"2026-03-18","o":46.29,"h":48.19,"l":45.54,"c":46.87,"v":3522700},{"d":"2026-03-19","o":44.95,"h":48.72,"l":44.4,"c":48.13,"v":3388800},{"d":"2026-03-20","o":48.25,"h":48.65,"l":44.47,"c":45.81,"v":5408800},{"d":"2026-03-23","o":46.73,"h":47.75,"l":45.46,"c":46.12,"v":4573300},{"d":"2026-03-24","o":45.47,"h":50.46,"l":45.3,"c":50.26,"v":3519800},{"d":"2026-03-25","o":50.6,"h":51.5,"l":49.26,"c":49.93,"v":2703200},{"d":"2026-03-26","o":48.34,"h":48.44,"l":44.92,"c":45.14,"v":3797000},{"d":"2026-03-27","o":44.86,"h":46.17,"l":44.22,"c":44.45,"v":3324300},{"d":"2026-03-30","o":45.35,"h":45.54,"l":40.69,"c":41.25,"v":2887000},{"d":"2026-03-31","o":42.48,"h":45.38,"l":42,"c":45.03,"v":3435154},{"d":"2026-04-01","o":45.88,"h":47.53,"l":45.81,"c":46.49,"v":2276253},{"d":"2026-04-02","o":43.6,"h":47.44,"l":43.51,"c":46.7,"v":1772991},{"d":"2026-04-06","o":48.31,"h":48.88,"l":46.81,"c":47.03,"v":1738385},{"d":"2026-04-07","o":46.61,"h":47.89,"l":45.89,"c":47.62,"v":1793868},{"d":"2026-04-08","o":51.92,"h":53.29,"l":51.12,"c":52.42,"v":3175359},{"d":"2026-04-09","o":52.36,"h":55.51,"l":52.25,"c":55.14,"v":3746682},{"d":"2026-04-10","o":56.37,"h":58.92,"l":55.39,"c":57.96,"v":3898156},{"d":"2026-04-13","o":57.28,"h":60.5,"l":57.28,"c":60.44,"v":3757744},{"d":"2026-04-14","o":62.39,"h":62.6,"l":60.7,"c":61.32,"v":3354684},{"d":"2026-04-15","o":60.31,"h":60.89,"l":58.2,"c":59.72,"v":3474965},{"d":"2026-04-16","o":59.45,"h":64.8,"l":59.4,"c":62.9,"v":5213134},{"d":"2026-04-17","o":64,"h":69.37,"l":63.06,"c":67.37,"v":6150046},{"d":"2026-04-20","o":67.7,"h":69.69,"l":67,"c":69.44,"v":3982554},{"d":"2026-04-21","o":70,"h":72.91,"l":69.64,"c":70.21,"v":4155240},{"d":"2026-04-22","o":72,"h":72.97,"l":70.49,"c":72.25,"v":3565341},{"d":"2026-04-23","o":72.31,"h":74.82,"l":71.52,"c":72.91,"v":3531298},{"d":"2026-04-24","o":77.75,"h":79.21,"l":74.58,"c":78.1,"v":5170072},{"d":"2026-04-27","o":78.9,"h":79.23,"l":75.21,"c":75.62,"v":6260241},{"d":"2026-04-28","o":66.06,"h":73.3,"l":65,"c":71.36,"v":7519838},{"d":"2026-04-29","o":72.94,"h":73.07,"l":68.51,"c":70.61,"v":3480282},{"d":"2026-04-30","o":68.24,"h":70.04,"l":66.38,"c":69.75,"v":10496963},{"d":"2026-05-01","o":68.99,"h":71.67,"l":68.62,"c":71.09,"v":10663382},{"d":"2026-05-04","o":72.67,"h":73.23,"l":69.38,"c":70.96,"v":5717215},{"d":"2026-05-05","o":72.75,"h":77.55,"l":72.59,"c":76.71,"v":6087745},{"d":"2026-05-06","o":78.6,"h":78.96,"l":74.42,"c":77.22,"v":5280038},{"d":"2026-05-07","o":77,"h":77.02,"l":71.75,"c":72.27,"v":4517257},{"d":"2026-05-08","o":74.4,"h":76.76,"l":72.32,"c":76.61,"v":5222609},{"d":"2026-05-11","o":77.38,"h":78.64,"l":76.19,"c":76.69,"v":3661910},{"d":"2026-05-12","o":74.5,"h":75.4,"l":70.14,"c":73.45,"v":3402048},{"d":"2026-05-13","o":75.92,"h":76.37,"l":73.08,"c":74.61,"v":3299003},{"d":"2026-05-14","o":74.32,"h":76.52,"l":72,"c":72.09,"v":4826231},{"d":"2026-05-15","o":69.42,"h":71.77,"l":68.48,"c":70.35,"v":3133666},{"d":"2026-05-18","o":71.61,"h":71.88,"l":65.23,"c":66.04,"v":4079764},{"d":"2026-05-19","o":64.26,"h":66.97,"l":62.45,"c":65.54,"v":4026889}]