[{"d":"2001-02-12","o":3.82,"h":3.88,"l":3.76,"c":3.87,"v":27473400},{"d":"2001-02-13","o":3.77,"h":3.77,"l":3.62,"c":3.63,"v":27755400},{"d":"2001-02-14","o":3.46,"h":3.51,"l":3.22,"c":3.38,"v":54537000},{"d":"2001-02-15","o":3.38,"h":3.47,"l":3.32,"c":3.34,"v":25462800},{"d":"2001-02-16","o":3.21,"h":3.67,"l":3.17,"c":3.35,"v":15314400},{"d":"2001-02-20","o":3.34,"h":3.37,"l":3.28,"c":3.28,"v":13223400},{"d":"2001-02-21","o":3.27,"h":3.27,"l":3.13,"c":3.17,"v":20430600},{"d":"2001-02-22","o":3.11,"h":3.19,"l":3.04,"c":3.13,"v":11387400},{"d":"2001-02-23","o":3.12,"h":3.16,"l":2.98,"c":3.04,"v":14966400},{"d":"2001-02-26","o":3,"h":3.1,"l":3,"c":3.03,"v":13698000},{"d":"2001-02-27","o":3.02,"h":3.03,"l":2.98,"c":3.03,"v":15691200},{"d":"2001-02-28","o":3.03,"h":3.04,"l":2.95,"c":2.98,"v":11302800},{"d":"2001-03-01","o":2.96,"h":2.96,"l":2.86,"c":2.92,"v":15931800},{"d":"2001-03-02","o":2.75,"h":2.88,"l":2.75,"c":2.86,"v":16018200},{"d":"2001-03-05","o":2.86,"h":2.95,"l":2.86,"c":2.9,"v":9621000},{"d":"2001-03-06","o":2.92,"h":3.01,"l":2.92,"c":2.92,"v":14812800},{"d":"2001-03-07","o":2.97,"h":3.01,"l":2.95,"c":2.95,"v":13666200},{"d":"2001-03-08","o":2.99,"h":3,"l":2.95,"c":2.99,"v":12564000},{"d":"2001-03-09","o":2.96,"h":3.1,"l":2.92,"c":2.92,"v":19356600},{"d":"2001-03-12","o":2.88,"h":2.92,"l":2.83,"c":2.83,"v":9232200},{"d":"2001-03-13","o":2.83,"h":2.86,"l":2.79,"c":2.79,"v":14820600},{"d":"2001-03-14","o":2.68,"h":2.73,"l":2.66,"c":2.66,"v":38832000},{"d":"2001-03-15","o":2.68,"h":2.76,"l":2.64,"c":2.64,"v":7678800},{"d":"2001-03-16","o":2.65,"h":2.75,"l":2.62,"c":2.72,"v":15991200},{"d":"2001-03-19","o":2.67,"h":2.86,"l":2.67,"c":2.84,"v":10650600},{"d":"2001-03-20","o":2.93,"h":2.97,"l":2.67,"c":2.71,"v":12019800},{"d":"2001-03-21","o":2.71,"h":2.73,"l":2.64,"c":2.68,"v":6743400},{"d":"2001-03-22","o":2.63,"h":2.63,"l":2.45,"c":2.5,"v":19406400},{"d":"2001-03-23","o":2.5,"h":2.58,"l":2.43,"c":2.49,"v":10917600},{"d":"2001-03-26","o":2.5,"h":2.53,"l":2.45,"c":2.46,"v":5634000},{"d":"2001-03-27","o":2.46,"h":2.49,"l":2.45,"c":2.48,"v":12487800},{"d":"2001-03-28","o":2.47,"h":2.47,"l":2.43,"c":2.44,"v":6466200},{"d":"2001-03-29","o":2.43,"h":2.43,"l":2.33,"c":2.35,"v":7452000},{"d":"2001-03-30","o":2.33,"h":2.47,"l":2.32,"c":2.44,"v":5686200},{"d":"2001-04-02","o":2.4,"h":2.52,"l":2.4,"c":2.45,"v":13591200},{"d":"2001-04-03","o":2.43,"h":2.44,"l":2.38,"c":2.4,"v":8204400},{"d":"2001-04-04","o":2.4,"h":2.44,"l":2.37,"c":2.37,"v":12697800},{"d":"2001-04-05","o":2.43,"h":2.53,"l":2.41,"c":2.52,"v":9159000},{"d":"2001-04-06","o":2.47,"h":2.57,"l":2.46,"c":2.55,"v":7410600},{"d":"2001-04-09","o":2.57,"h":2.61,"l":2.55,"c":2.58,"v":12058200},{"d":"2001-04-10","o":2.58,"h":2.71,"l":2.58,"c":2.69,"v":10735800},{"d":"2001-04-11","o":2.75,"h":2.77,"l":2.73,"c":2.74,"v":9439800},{"d":"2001-04-12","o":2.67,"h":2.73,"l":2.67,"c":2.73,"v":1380000},{"d":"2001-04-16","o":2.72,"h":2.76,"l":2.71,"c":2.74,"v":7940400},{"d":"2001-04-17","o":2.7,"h":2.79,"l":2.7,"c":2.75,"v":7827600},{"d":"2001-04-18","o":2.87,"h":2.92,"l":2.79,"c":2.81,"v":20953800},{"d":"2001-04-19","o":2.77,"h":2.83,"l":2.76,"c":2.81,"v":13501800},{"d":"2001-04-20","o":2.77,"h":2.78,"l":2.61,"c":2.64,"v":18444600},{"d":"2001-04-23","o":2.63,"h":2.71,"l":2.58,"c":2.71,"v":9811200},{"d":"2001-04-24","o":2.67,"h":2.83,"l":2.67,"c":2.74,"v":11821200},{"d":"2001-04-25","o":2.76,"h":2.8,"l":2.75,"c":2.78,"v":7629600},{"d":"2001-04-26","o":3.02,"h":3.02,"l":2.88,"c":2.93,"v":25485000},{"d":"2001-04-27","o":3.01,"h":3.01,"l":2.97,"c":2.99,"v":12541200},{"d":"2001-04-30","o":2.99,"h":3.08,"l":2.99,"c":3.07,"v":12829800},{"d":"2001-05-01","o":3.13,"h":3.13,"l":3.06,"c":3.12,"v":6694200},{"d":"2001-05-02","o":3.11,"h":3.26,"l":3.11,"c":3.25,"v":22631400},{"d":"2001-05-03","o":3.25,"h":3.3,"l":3.23,"c":3.29,"v":12180600},{"d":"2001-05-04","o":3.27,"h":3.29,"l":3.23,"c":3.26,"v":6849600},{"d":"2001-05-07","o":3.27,"h":3.31,"l":3.27,"c":3.3,"v":9095400},{"d":"2001-05-08","o":3.32,"h":3.32,"l":3.21,"c":3.22,"v":4704000},{"d":"2001-05-09","o":3.21,"h":3.27,"l":3.16,"c":3.26,"v":10741200},{"d":"2001-05-10","o":3.28,"h":3.34,"l":3.28,"c":3.33,"v":8575800},{"d":"2001-05-11","o":3.35,"h":3.35,"l":3.25,"c":3.32,"v":6382200},{"d":"2001-05-14","o":3.32,"h":3.33,"l":3.27,"c":3.29,"v":4762800},{"d":"2001-05-15","o":3.3,"h":3.3,"l":3.26,"c":3.27,"v":4675800},{"d":"2001-05-16","o":3.26,"h":3.34,"l":3.17,"c":3.33,"v":9043200},{"d":"2001-05-17","o":3.46,"h":3.46,"l":3.37,"c":3.4,"v":21994800},{"d":"2001-05-18","o":3.48,"h":3.67,"l":3.47,"c":3.56,"v":18707400},{"d":"2001-05-21","o":3.67,"h":3.67,"l":3.58,"c":3.64,"v":8032200},{"d":"2001-05-22","o":3.67,"h":3.71,"l":3.64,"c":3.69,"v":8127600},{"d":"2001-05-23","o":3.7,"h":3.83,"l":3.66,"c":3.72,"v":12334800},{"d":"2001-05-24","o":3.81,"h":3.81,"l":3.58,"c":3.59,"v":8681400},{"d":"2001-05-25","o":3.63,"h":3.63,"l":3.5,"c":3.55,"v":3693600},{"d":"2001-05-29","o":3.57,"h":3.58,"l":3.47,"c":3.48,"v":7952400},{"d":"2001-05-30","o":3.47,"h":3.47,"l":3.38,"c":3.4,"v":5617200},{"d":"2001-05-31","o":3.4,"h":3.44,"l":3.36,"c":3.4,"v":7425000},{"d":"2001-06-01","o":3.52,"h":3.52,"l":3.36,"c":3.4,"v":5868000},{"d":"2001-06-04","o":3.43,"h":3.46,"l":3.38,"c":3.44,"v":7663200},{"d":"2001-06-05","o":3.42,"h":3.52,"l":3.42,"c":3.48,"v":3662400},{"d":"2001-06-06","o":3.52,"h":3.72,"l":3.52,"c":3.72,"v":8443800},{"d":"2001-06-07","o":3.68,"h":3.74,"l":3.67,"c":3.68,"v":5982600},{"d":"2001-06-08","o":3.67,"h":3.67,"l":3.61,"c":3.64,"v":5189400},{"d":"2001-06-11","o":3.62,"h":3.63,"l":3.56,"c":3.59,"v":4507200},{"d":"2001-06-12","o":3.58,"h":3.62,"l":3.51,"c":3.59,"v":5470800},{"d":"2001-06-13","o":3.55,"h":3.66,"l":3.55,"c":3.61,"v":5762400},{"d":"2001-06-14","o":3.59,"h":3.62,"l":3.55,"c":3.58,"v":4351800},{"d":"2001-06-15","o":3.58,"h":3.58,"l":3.53,"c":3.55,"v":5019000},{"d":"2001-06-18","o":3.38,"h":3.51,"l":3.37,"c":3.4,"v":9595800},{"d":"2001-06-19","o":3.46,"h":3.46,"l":3.25,"c":3.3,"v":16527600},{"d":"2001-06-20","o":3.28,"h":3.33,"l":3.25,"c":3.32,"v":16758000},{"d":"2001-06-21","o":3.32,"h":3.38,"l":3.31,"c":3.36,"v":10909200},{"d":"2001-06-22","o":3.37,"h":3.41,"l":3.33,"c":3.34,"v":6387600},{"d":"2001-06-25","o":3.35,"h":3.38,"l":3.33,"c":3.38,"v":3471600},{"d":"2001-06-26","o":3.29,"h":3.42,"l":3.28,"c":3.4,"v":6461400},{"d":"2001-06-27","o":3.38,"h":3.46,"l":3.38,"c":3.42,"v":5886000},{"d":"2001-06-28","o":3.44,"h":3.47,"l":3.44,"c":3.46,"v":4761600},{"d":"2001-06-29","o":3.45,"h":3.52,"l":3.44,"c":3.48,"v":6266400},{"d":"2001-07-02","o":3.47,"h":3.6,"l":3.47,"c":3.6,"v":11831400},{"d":"2001-07-03","o":3.61,"h":3.61,"l":3.57,"c":3.61,"v":5413200},{"d":"2001-07-05","o":3.6,"h":3.6,"l":3.5,"c":3.5,"v":8409000},{"d":"2001-07-06","o":3.5,"h":3.53,"l":3.4,"c":3.41,"v":10686000},{"d":"2001-07-09","o":3.4,"h":3.43,"l":3.37,"c":3.42,"v":3871200},{"d":"2001-07-10","o":3.42,"h":3.5,"l":3.39,"c":3.42,"v":13218000},{"d":"2001-07-11","o":3.41,"h":3.41,"l":3.29,"c":3.34,"v":13396800},{"d":"2001-07-12","o":3.33,"h":3.33,"l":3.22,"c":3.23,"v":13850400},{"d":"2001-07-13","o":3.25,"h":3.27,"l":3.16,"c":3.18,"v":14840400},{"d":"2001-07-16","o":3.16,"h":3.17,"l":3.14,"c":3.15,"v":13126200},{"d":"2001-07-17","o":3.13,"h":3.17,"l":3.13,"c":3.14,"v":17303400},{"d":"2001-07-18","o":3.14,"h":3.14,"l":3.09,"c":3.09,"v":7086000},{"d":"2001-07-19","o":3.09,"h":3.12,"l":3.09,"c":3.12,"v":18580800},{"d":"2001-07-20","o":3.12,"h":3.15,"l":3.11,"c":3.13,"v":14010600},{"d":"2001-07-23","o":3.16,"h":3.2,"l":3.15,"c":3.17,"v":11112600},{"d":"2001-07-24","o":3.16,"h":3.21,"l":3.13,"c":3.14,"v":16327200},{"d":"2001-07-25","o":3.17,"h":3.18,"l":3.15,"c":3.16,"v":13821600},{"d":"2001-07-26","o":3.18,"h":3.27,"l":3.18,"c":3.23,"v":8937000},{"d":"2001-07-27","o":3.22,"h":3.26,"l":3.22,"c":3.23,"v":4638000},{"d":"2001-07-30","o":3.24,"h":3.31,"l":3.24,"c":3.29,"v":5808600},{"d":"2001-07-31","o":3.27,"h":3.31,"l":3.25,"c":3.29,"v":9180600},{"d":"2001-08-01","o":3.32,"h":3.32,"l":3.27,"c":3.29,"v":7738800},{"d":"2001-08-02","o":3.32,"h":3.39,"l":3.31,"c":3.38,"v":9169800},{"d":"2001-08-03","o":3.39,"h":3.4,"l":3.38,"c":3.4,"v":4990200},{"d":"2001-08-06","o":3.39,"h":3.41,"l":3.33,"c":3.34,"v":5851200},{"d":"2001-08-07","o":3.34,"h":3.37,"l":3.3,"c":3.34,"v":6138000},{"d":"2001-08-08","o":3.33,"h":3.36,"l":3.3,"c":3.33,"v":8265000},{"d":"2001-08-09","o":3.33,"h":3.33,"l":3.27,"c":3.28,"v":8435400},{"d":"2001-08-10","o":3.26,"h":3.32,"l":3.25,"c":3.32,"v":5025000},{"d":"2001-08-13","o":3.34,"h":3.35,"l":3.27,"c":3.3,"v":3654000},{"d":"2001-08-14","o":3.3,"h":3.34,"l":3.3,"c":3.32,"v":2631000},{"d":"2001-08-15","o":3.31,"h":3.32,"l":3.17,"c":3.2,"v":16517400},{"d":"2001-08-16","o":3.17,"h":3.17,"l":2.92,"c":3.02,"v":44946000},{"d":"2001-08-17","o":2.99,"h":2.99,"l":2.88,"c":2.92,"v":13771200},{"d":"2001-08-20","o":2.92,"h":2.96,"l":2.89,"c":2.92,"v":7010400},{"d":"2001-08-21","o":2.92,"h":3.02,"l":2.92,"c":2.95,"v":6585000},{"d":"2001-08-22","o":2.96,"h":3,"l":2.93,"c":2.95,"v":8607600},{"d":"2001-08-23","o":2.95,"h":2.98,"l":2.92,"c":2.93,"v":3030600},{"d":"2001-08-24","o":2.93,"h":3.03,"l":2.91,"c":3.02,"v":7047600},{"d":"2001-08-27","o":3.02,"h":3.04,"l":3,"c":3.03,"v":3228000},{"d":"2001-08-28","o":3.02,"h":3.02,"l":2.94,"c":2.94,"v":3771000},{"d":"2001-08-29","o":2.94,"h":2.96,"l":2.92,"c":2.92,"v":7554000},{"d":"2001-08-30","o":2.91,"h":2.93,"l":2.82,"c":2.83,"v":4765800},{"d":"2001-08-31","o":2.82,"h":2.83,"l":2.81,"c":2.81,"v":6226200},{"d":"2001-09-04","o":2.81,"h":2.83,"l":2.69,"c":2.69,"v":10156200},{"d":"2001-09-05","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":16867800},{"d":"2001-09-06","o":2.51,"h":2.54,"l":2.38,"c":2.38,"v":32953800},{"d":"2001-09-07","o":2.33,"h":2.42,"l":2.31,"c":2.38,"v":26128800},{"d":"2001-09-10","o":2.36,"h":2.44,"l":2.34,"c":2.37,"v":15168600},{"d":"2001-09-17","o":2.08,"h":2.17,"l":2.04,"c":2.07,"v":16731600},{"d":"2001-09-18","o":2.07,"h":2.12,"l":2,"c":2.05,"v":10669800},{"d":"2001-09-19","o":2.05,"h":2.17,"l":1.96,"c":2.08,"v":14089800},{"d":"2001-09-20","o":2.03,"h":2.11,"l":2.03,"c":2.09,"v":12817800},{"d":"2001-09-21","o":2.01,"h":2.18,"l":2,"c":2.16,"v":13004400},{"d":"2001-09-24","o":2.36,"h":2.4,"l":2.27,"c":2.36,"v":20749800},{"d":"2001-09-25","o":2.27,"h":2.36,"l":2.26,"c":2.31,"v":7891800},{"d":"2001-09-26","o":2.31,"h":2.33,"l":2.27,"c":2.27,"v":6024000},{"d":"2001-09-27","o":2.26,"h":2.37,"l":2.22,"c":2.37,"v":5373000},{"d":"2001-09-28","o":2.38,"h":2.49,"l":2.38,"c":2.47,"v":12745800},{"d":"2001-10-01","o":2.47,"h":2.53,"l":2.44,"c":2.48,"v":4893600},{"d":"2001-10-02","o":2.48,"h":2.53,"l":2.47,"c":2.5,"v":15644400},{"d":"2001-10-03","o":2.5,"h":2.5,"l":2.43,"c":2.45,"v":7733400},{"d":"2001-10-04","o":2.43,"h":2.49,"l":2.43,"c":2.46,"v":33027000},{"d":"2001-10-05","o":2.46,"h":2.46,"l":2.35,"c":2.38,"v":8870400},{"d":"2001-10-08","o":2.37,"h":2.37,"l":2.29,"c":2.34,"v":4209600},{"d":"2001-10-09","o":2.38,"h":2.46,"l":2.37,"c":2.45,"v":4776600},{"d":"2001-10-10","o":2.42,"h":2.55,"l":2.42,"c":2.54,"v":6839400},{"d":"2001-10-11","o":2.58,"h":2.63,"l":2.52,"c":2.58,"v":7276200},{"d":"2001-10-12","o":2.58,"h":2.58,"l":2.48,"c":2.55,"v":12018600},{"d":"2001-10-15","o":2.55,"h":2.55,"l":2.42,"c":2.42,"v":4959000},{"d":"2001-10-16","o":2.43,"h":2.44,"l":2.38,"c":2.42,"v":6514800},{"d":"2001-10-17","o":2.44,"h":2.5,"l":2.38,"c":2.4,"v":5374200},{"d":"2001-10-18","o":2.38,"h":2.38,"l":2.32,"c":2.36,"v":6371400},{"d":"2001-10-19","o":2.35,"h":2.37,"l":2.32,"c":2.36,"v":5485800},{"d":"2001-10-22","o":2.35,"h":2.39,"l":2.33,"c":2.36,"v":3808200},{"d":"2001-10-23","o":2.38,"h":2.42,"l":2.36,"c":2.38,"v":4462800},{"d":"2001-10-24","o":2.51,"h":2.57,"l":2.5,"c":2.54,"v":20349600},{"d":"2001-10-25","o":2.51,"h":2.57,"l":2.48,"c":2.53,"v":5386800},{"d":"2001-10-26","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":5023800},{"d":"2001-10-29","o":2.48,"h":2.48,"l":2.41,"c":2.42,"v":3759000},{"d":"2001-10-30","o":2.38,"h":2.43,"l":2.34,"c":2.42,"v":8106000},{"d":"2001-10-31","o":2.47,"h":2.51,"l":2.46,"c":2.5,"v":3757800},{"d":"2001-11-01","o":2.58,"h":2.58,"l":2.5,"c":2.53,"v":22172400},{"d":"2001-11-02","o":2.53,"h":2.55,"l":2.52,"c":2.53,"v":5730600},{"d":"2001-11-05","o":2.6,"h":2.61,"l":2.57,"c":2.59,"v":11826600},{"d":"2001-11-06","o":2.55,"h":2.62,"l":2.55,"c":2.59,"v":24949200},{"d":"2001-11-07","o":2.6,"h":2.62,"l":2.57,"c":2.58,"v":9574200},{"d":"2001-11-08","o":2.58,"h":2.59,"l":2.55,"c":2.57,"v":9835800},{"d":"2001-11-09","o":2.53,"h":2.58,"l":2.5,"c":2.58,"v":12717600},{"d":"2001-11-12","o":2.53,"h":2.54,"l":2.49,"c":2.53,"v":6303000},{"d":"2001-11-13","o":2.58,"h":2.62,"l":2.57,"c":2.62,"v":10927800},{"d":"2001-11-14","o":2.64,"h":2.76,"l":2.64,"c":2.76,"v":23119200},{"d":"2001-11-15","o":2.73,"h":2.8,"l":2.71,"c":2.77,"v":14098800},{"d":"2001-11-16","o":2.77,"h":2.78,"l":2.73,"c":2.75,"v":5515200},{"d":"2001-11-19","o":2.75,"h":2.78,"l":2.7,"c":2.71,"v":4028400},{"d":"2001-11-20","o":2.67,"h":2.69,"l":2.62,"c":2.63,"v":8923200},{"d":"2001-11-21","o":2.63,"h":2.66,"l":2.61,"c":2.63,"v":11541600},{"d":"2001-11-23","o":2.64,"h":2.72,"l":2.63,"c":2.69,"v":3026400},{"d":"2001-11-26","o":2.67,"h":2.76,"l":2.67,"c":2.74,"v":13024200},{"d":"2001-11-27","o":2.71,"h":2.83,"l":2.71,"c":2.79,"v":9788400},{"d":"2001-11-28","o":2.78,"h":2.84,"l":2.75,"c":2.82,"v":10617600},{"d":"2001-11-29","o":2.81,"h":2.88,"l":2.79,"c":2.84,"v":8858400},{"d":"2001-11-30","o":2.81,"h":2.91,"l":2.79,"c":2.89,"v":6388800},{"d":"2001-12-03","o":2.88,"h":2.92,"l":2.83,"c":2.92,"v":6936600},{"d":"2001-12-04","o":2.92,"h":2.96,"l":2.92,"c":2.96,"v":7494000},{"d":"2001-12-05","o":2.99,"h":3.11,"l":2.99,"c":3.08,"v":14805000},{"d":"2001-12-06","o":3.08,"h":3.13,"l":3.07,"c":3.08,"v":8773800},{"d":"2001-12-07","o":3.09,"h":3.17,"l":3.09,"c":3.14,"v":9980400},{"d":"2001-12-10","o":3.11,"h":3.15,"l":3.08,"c":3.15,"v":6015000},{"d":"2001-12-11","o":3.15,"h":3.22,"l":3.15,"c":3.18,"v":7527600},{"d":"2001-12-12","o":3.17,"h":3.17,"l":3.12,"c":3.13,"v":4419000},{"d":"2001-12-13","o":3.09,"h":3.1,"l":3.03,"c":3.03,"v":11157600},{"d":"2001-12-14","o":3.04,"h":3.12,"l":3.04,"c":3.1,"v":6679800},{"d":"2001-12-17","o":3.1,"h":3.21,"l":3.09,"c":3.2,"v":4309200},{"d":"2001-12-18","o":3.2,"h":3.24,"l":3.17,"c":3.19,"v":6181200},{"d":"2001-12-19","o":3.18,"h":3.2,"l":3.16,"c":3.17,"v":4247400},{"d":"2001-12-20","o":3.16,"h":3.18,"l":3.13,"c":3.17,"v":5479800},{"d":"2001-12-21","o":3.14,"h":3.24,"l":3.14,"c":3.24,"v":8716200},{"d":"2001-12-24","o":3.22,"h":3.23,"l":3.21,"c":3.21,"v":816000},{"d":"2001-12-26","o":3.21,"h":3.28,"l":3.21,"c":3.25,"v":1665600},{"d":"2001-12-27","o":3.23,"h":3.27,"l":3.23,"c":3.25,"v":2136000},{"d":"2001-12-28","o":3.24,"h":3.3,"l":3.24,"c":3.27,"v":1598400},{"d":"2001-12-31","o":3.26,"h":3.29,"l":3.24,"c":3.25,"v":3736800},{"d":"2002-01-02","o":3.22,"h":3.26,"l":3.22,"c":3.24,"v":3856800},{"d":"2002-01-03","o":3.26,"h":3.36,"l":3.25,"c":3.34,"v":7943400},{"d":"2002-01-04","o":3.35,"h":3.35,"l":3.3,"c":3.34,"v":5624400},{"d":"2002-01-07","o":3.36,"h":3.36,"l":3.27,"c":3.32,"v":2506200},{"d":"2002-01-08","o":3.31,"h":3.34,"l":3.28,"c":3.33,"v":2897400},{"d":"2002-01-09","o":3.34,"h":3.38,"l":3.25,"c":3.26,"v":7212600},{"d":"2002-01-10","o":3.18,"h":3.19,"l":3.04,"c":3.07,"v":19242600},{"d":"2002-01-11","o":3.08,"h":3.12,"l":3.07,"c":3.1,"v":6459600},{"d":"2002-01-14","o":3.03,"h":3.08,"l":3.03,"c":3.07,"v":6553800},{"d":"2002-01-15","o":3.08,"h":3.32,"l":3.08,"c":3.27,"v":10851600},{"d":"2002-01-16","o":3.23,"h":3.33,"l":3.21,"c":3.31,"v":10047000},{"d":"2002-01-17","o":3.31,"h":3.34,"l":3.3,"c":3.33,"v":6693600},{"d":"2002-01-18","o":3.31,"h":3.31,"l":3.24,"c":3.26,"v":7000200},{"d":"2002-01-22","o":3.26,"h":3.26,"l":3.12,"c":3.14,"v":5376000},{"d":"2002-01-23","o":3.1,"h":3.28,"l":3.1,"c":3.26,"v":10774200},{"d":"2002-01-24","o":3.38,"h":3.39,"l":3.27,"c":3.28,"v":9610200},{"d":"2002-01-25","o":3.26,"h":3.34,"l":3.21,"c":3.34,"v":8721000},{"d":"2002-01-28","o":3.38,"h":3.39,"l":3.32,"c":3.34,"v":8265600},{"d":"2002-01-29","o":3.36,"h":3.36,"l":3.22,"c":3.24,"v":8688000},{"d":"2002-01-30","o":3.23,"h":3.26,"l":3.19,"c":3.2,"v":12111600},{"d":"2002-01-31","o":3.24,"h":3.33,"l":3.23,"c":3.3,"v":9353400},{"d":"2002-02-01","o":3.32,"h":3.32,"l":3.14,"c":3.16,"v":25137600},{"d":"2002-02-04","o":3.16,"h":3.16,"l":3.06,"c":3.07,"v":14099400},{"d":"2002-02-05","o":3.08,"h":3.08,"l":2.83,"c":2.83,"v":13942800},{"d":"2002-02-06","o":2.86,"h":3.12,"l":2.86,"c":3.07,"v":18645000},{"d":"2002-02-07","o":3.08,"h":3.21,"l":3.03,"c":3.07,"v":8106000},{"d":"2002-02-08","o":3.08,"h":3.13,"l":3.03,"c":3.08,"v":4744200},{"d":"2002-02-11","o":3.11,"h":3.15,"l":3,"c":3.02,"v":9580800},{"d":"2002-02-12","o":2.98,"h":3.07,"l":2.95,"c":3,"v":10866000},{"d":"2002-02-13","o":3,"h":3.1,"l":2.97,"c":3.07,"v":6130200},{"d":"2002-02-14","o":3.05,"h":3.15,"l":3.05,"c":3.12,"v":8589000},{"d":"2002-02-15","o":3.13,"h":3.14,"l":3.08,"c":3.12,"v":6950400},{"d":"2002-02-19","o":3.09,"h":3.09,"l":2.97,"c":2.99,"v":12826200},{"d":"2002-02-20","o":2.99,"h":3.02,"l":2.95,"c":3,"v":12556800},{"d":"2002-02-21","o":2.97,"h":3.06,"l":2.92,"c":2.99,"v":11580600},{"d":"2002-02-22","o":3,"h":3,"l":2.97,"c":2.98,"v":5812200},{"d":"2002-02-25","o":2.98,"h":3.06,"l":2.98,"c":3.04,"v":3178200},{"d":"2002-02-26","o":3.04,"h":3.07,"l":2.99,"c":3.07,"v":4483200},{"d":"2002-02-27","o":3.11,"h":3.12,"l":3.07,"c":3.11,"v":4710000},{"d":"2002-02-28","o":3.09,"h":3.15,"l":3,"c":3.02,"v":6365400},{"d":"2002-03-01","o":3.02,"h":3.08,"l":3.02,"c":3.08,"v":9873600},{"d":"2002-03-04","o":3.1,"h":3.2,"l":3.1,"c":3.2,"v":10848600},{"d":"2002-03-05","o":3.21,"h":3.3,"l":3.21,"c":3.22,"v":15780000},{"d":"2002-03-06","o":3.25,"h":3.36,"l":3.23,"c":3.31,"v":16089000},{"d":"2002-03-07","o":3.31,"h":3.35,"l":3.17,"c":3.18,"v":5499600},{"d":"2002-03-08","o":3.22,"h":3.29,"l":3.21,"c":3.25,"v":5960400},{"d":"2002-03-11","o":3.26,"h":3.37,"l":3.22,"c":3.34,"v":8307000},{"d":"2002-03-12","o":3.32,"h":3.38,"l":3.27,"c":3.38,"v":8189400},{"d":"2002-03-13","o":3.34,"h":3.39,"l":3.28,"c":3.28,"v":10300200},{"d":"2002-03-14","o":3.25,"h":3.33,"l":3.22,"c":3.23,"v":9907800},{"d":"2002-03-15","o":3.23,"h":3.29,"l":3.21,"c":3.29,"v":8041200},{"d":"2002-03-18","o":3.28,"h":3.35,"l":3.27,"c":3.32,"v":8926200},{"d":"2002-03-19","o":3.32,"h":3.41,"l":3.32,"c":3.38,"v":5028600},{"d":"2002-03-20","o":3.36,"h":3.41,"l":3.33,"c":3.38,"v":4740000},{"d":"2002-03-21","o":3.37,"h":3.4,"l":3.35,"c":3.4,"v":1776000},{"d":"2002-03-22","o":3.38,"h":3.41,"l":3.36,"c":3.38,"v":4258200},{"d":"2002-03-25","o":3.36,"h":3.37,"l":3.32,"c":3.33,"v":2748600},{"d":"2002-03-26","o":3.29,"h":3.36,"l":3.28,"c":3.28,"v":5184600},{"d":"2002-03-27","o":3.26,"h":3.32,"l":3.26,"c":3.29,"v":4134000},{"d":"2002-03-28","o":3.29,"h":3.33,"l":3.29,"c":3.31,"v":2919000},{"d":"2002-04-01","o":3.31,"h":3.33,"l":3.25,"c":3.26,"v":11698800},{"d":"2002-04-02","o":3.23,"h":3.28,"l":3.21,"c":3.23,"v":7482000},{"d":"2002-04-03","o":3.23,"h":3.23,"l":3.17,"c":3.17,"v":4694400},{"d":"2002-04-04","o":3.16,"h":3.27,"l":3.16,"c":3.25,"v":8155200},{"d":"2002-04-05","o":3.28,"h":3.32,"l":3.27,"c":3.3,"v":7022400},{"d":"2002-04-08","o":3.2,"h":3.26,"l":3.2,"c":3.23,"v":3393000},{"d":"2002-04-09","o":3.24,"h":3.24,"l":3.18,"c":3.2,"v":4824000},{"d":"2002-04-10","o":3.2,"h":3.26,"l":3.19,"c":3.24,"v":8299800},{"d":"2002-04-11","o":3.27,"h":3.33,"l":3.12,"c":3.15,"v":11389200},{"d":"2002-04-12","o":3.16,"h":3.18,"l":3.08,"c":3.08,"v":13005600},{"d":"2002-04-15","o":3,"h":3.08,"l":3,"c":3.04,"v":8946000},{"d":"2002-04-16","o":3.12,"h":3.16,"l":3.1,"c":3.13,"v":11094000},{"d":"2002-04-17","o":3.16,"h":3.21,"l":3.14,"c":3.19,"v":8415600},{"d":"2002-04-18","o":3.21,"h":3.26,"l":3.13,"c":3.26,"v":8145000},{"d":"2002-04-19","o":3.23,"h":3.23,"l":3.19,"c":3.22,"v":7188000},{"d":"2002-04-22","o":3.17,"h":3.19,"l":3.14,"c":3.17,"v":5840400},{"d":"2002-04-23","o":3.15,"h":3.17,"l":3.08,"c":3.1,"v":6187800},{"d":"2002-04-24","o":3.14,"h":3.19,"l":3.13,"c":3.19,"v":7099200},{"d":"2002-04-25","o":3.15,"h":3.19,"l":3.14,"c":3.18,"v":5083800},{"d":"2002-04-26","o":3.18,"h":3.2,"l":3.17,"c":3.19,"v":6156600},{"d":"2002-04-29","o":3.17,"h":3.18,"l":3.11,"c":3.12,"v":6514800},{"d":"2002-04-30","o":3.14,"h":3.14,"l":3.1,"c":3.11,"v":3700200},{"d":"2002-05-01","o":3.09,"h":3.13,"l":3.01,"c":3.03,"v":3751200},{"d":"2002-05-02","o":3.04,"h":3.07,"l":3,"c":3,"v":9413400},{"d":"2002-05-03","o":3.01,"h":3.12,"l":2.98,"c":3.12,"v":5616600},{"d":"2002-05-06","o":3.08,"h":3.13,"l":3.08,"c":3.08,"v":2201400},{"d":"2002-05-07","o":3.13,"h":3.13,"l":3.02,"c":3.02,"v":5085600},{"d":"2002-05-08","o":3.05,"h":3.15,"l":3.05,"c":3.13,"v":7698600},{"d":"2002-05-09","o":3.11,"h":3.12,"l":3.08,"c":3.1,"v":7174800},{"d":"2002-05-10","o":3.12,"h":3.12,"l":3.08,"c":3.08,"v":14033400},{"d":"2002-05-13","o":3.08,"h":3.11,"l":3.08,"c":3.08,"v":7642200},{"d":"2002-05-14","o":3.1,"h":3.12,"l":3.09,"c":3.09,"v":7405800},{"d":"2002-05-15","o":3.09,"h":3.16,"l":3.05,"c":3.13,"v":5809200},{"d":"2002-05-16","o":3.13,"h":3.21,"l":3.13,"c":3.19,"v":4983000},{"d":"2002-05-17","o":3.2,"h":3.28,"l":3.2,"c":3.22,"v":6835800},{"d":"2002-05-20","o":3.22,"h":3.22,"l":3.13,"c":3.15,"v":4035000},{"d":"2002-05-21","o":3.15,"h":3.19,"l":3.06,"c":3.12,"v":5000400},{"d":"2002-05-22","o":3.07,"h":3.13,"l":3.05,"c":3.13,"v":3472200},{"d":"2002-05-23","o":3.14,"h":3.17,"l":3.11,"c":3.14,"v":3267600},{"d":"2002-05-24","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":3844200},{"d":"2002-05-28","o":3.12,"h":3.13,"l":3.06,"c":3.07,"v":5083200},{"d":"2002-05-29","o":3.05,"h":3.08,"l":2.96,"c":2.99,"v":9162000},{"d":"2002-05-30","o":2.95,"h":2.97,"l":2.88,"c":2.89,"v":13239000},{"d":"2002-05-31","o":2.89,"h":2.94,"l":2.88,"c":2.91,"v":6402000},{"d":"2002-06-03","o":2.92,"h":2.95,"l":2.8,"c":2.84,"v":5886600},{"d":"2002-06-04","o":2.82,"h":2.84,"l":2.77,"c":2.84,"v":5062800},{"d":"2002-06-05","o":2.83,"h":2.86,"l":2.77,"c":2.8,"v":4926600},{"d":"2002-06-06","o":2.67,"h":2.7,"l":2.62,"c":2.63,"v":14125200},{"d":"2002-06-07","o":2.55,"h":2.61,"l":2.54,"c":2.59,"v":8810400},{"d":"2002-06-10","o":2.57,"h":2.6,"l":2.53,"c":2.53,"v":9247800},{"d":"2002-06-11","o":2.53,"h":2.59,"l":2.51,"c":2.52,"v":15408000},{"d":"2002-06-12","o":2.53,"h":2.53,"l":2.43,"c":2.48,"v":4750200},{"d":"2002-06-13","o":2.5,"h":2.5,"l":2.44,"c":2.47,"v":3997800},{"d":"2002-06-14","o":2.36,"h":2.48,"l":2.36,"c":2.48,"v":6721200},{"d":"2002-06-17","o":2.48,"h":2.53,"l":2.47,"c":2.48,"v":7322400},{"d":"2002-06-18","o":2.48,"h":2.54,"l":2.42,"c":2.5,"v":11091000},{"d":"2002-06-19","o":2.5,"h":2.53,"l":2.45,"c":2.47,"v":12126600},{"d":"2002-06-20","o":2.47,"h":2.48,"l":2.38,"c":2.38,"v":5112000},{"d":"2002-06-21","o":2.38,"h":2.41,"l":2.31,"c":2.33,"v":7770000},{"d":"2002-06-24","o":2.25,"h":2.3,"l":2.17,"c":2.19,"v":15949200},{"d":"2002-06-25","o":2.19,"h":2.27,"l":2.17,"c":2.17,"v":49333800},{"d":"2002-06-26","o":2.05,"h":2.08,"l":1.95,"c":1.98,"v":20127600},{"d":"2002-06-27","o":2.04,"h":2.27,"l":2.04,"c":2.25,"v":18566400},{"d":"2002-06-28","o":2.25,"h":2.31,"l":2.22,"c":2.23,"v":8633400},{"d":"2002-07-01","o":2.24,"h":2.26,"l":2.21,"c":2.22,"v":9533400},{"d":"2002-07-02","o":2.2,"h":2.2,"l":2.12,"c":2.17,"v":15658200},{"d":"2002-07-03","o":2.17,"h":2.25,"l":2.12,"c":2.22,"v":6746400},{"d":"2002-07-05","o":2.29,"h":2.37,"l":2.29,"c":2.32,"v":6012600},{"d":"2002-07-08","o":2.3,"h":2.38,"l":2.3,"c":2.33,"v":5120400},{"d":"2002-07-09","o":2.35,"h":2.38,"l":2.3,"c":2.34,"v":6972000},{"d":"2002-07-10","o":2.33,"h":2.34,"l":2.27,"c":2.27,"v":4368600},{"d":"2002-07-11","o":2.26,"h":2.33,"l":2.22,"c":2.32,"v":4164000},{"d":"2002-07-12","o":2.32,"h":2.39,"l":2.29,"c":2.35,"v":2761800},{"d":"2002-07-15","o":2.35,"h":2.42,"l":2.29,"c":2.42,"v":4675800},{"d":"2002-07-16","o":2.4,"h":2.46,"l":2.37,"c":2.4,"v":6187200},{"d":"2002-07-17","o":2.48,"h":2.48,"l":2.38,"c":2.38,"v":11911800},{"d":"2002-07-18","o":2.35,"h":2.41,"l":2.35,"c":2.39,"v":11182800},{"d":"2002-07-19","o":2.33,"h":2.36,"l":2.32,"c":2.33,"v":5492400},{"d":"2002-07-22","o":2.28,"h":2.34,"l":2.17,"c":2.2,"v":7443600},{"d":"2002-07-23","o":2.2,"h":2.21,"l":2.12,"c":2.17,"v":5533800},{"d":"2002-07-24","o":2.05,"h":2.23,"l":2.02,"c":2.22,"v":12662400},{"d":"2002-07-25","o":2.15,"h":2.23,"l":2.09,"c":2.18,"v":5019000},{"d":"2002-07-26","o":2.18,"h":2.24,"l":2.14,"c":2.21,"v":3930600},{"d":"2002-07-29","o":2.23,"h":2.28,"l":2.2,"c":2.25,"v":10518600},{"d":"2002-07-30","o":2.17,"h":2.22,"l":2.16,"c":2.18,"v":8248800},{"d":"2002-07-31","o":2.17,"h":2.17,"l":2.09,"c":2.09,"v":5914800},{"d":"2002-08-01","o":2.1,"h":2.11,"l":1.99,"c":2,"v":7786200},{"d":"2002-08-02","o":2.02,"h":2.02,"l":1.96,"c":1.98,"v":15612000},{"d":"2002-08-05","o":1.96,"h":1.98,"l":1.92,"c":1.92,"v":7296000},{"d":"2002-08-06","o":1.94,"h":2.05,"l":1.94,"c":2.01,"v":10821000},{"d":"2002-08-07","o":2.08,"h":2.08,"l":1.99,"c":2.06,"v":10229400},{"d":"2002-08-08","o":2.07,"h":2.3,"l":2.07,"c":2.27,"v":21817800},{"d":"2002-08-09","o":2.27,"h":2.27,"l":2.21,"c":2.22,"v":12873600},{"d":"2002-08-12","o":2.2,"h":2.32,"l":2.17,"c":2.25,"v":13801200},{"d":"2002-08-13","o":2.18,"h":2.25,"l":2.15,"c":2.15,"v":8753400},{"d":"2002-08-14","o":2.15,"h":2.27,"l":2.15,"c":2.24,"v":6107400},{"d":"2002-08-15","o":2.31,"h":2.34,"l":2.27,"c":2.34,"v":6540600},{"d":"2002-08-16","o":2.34,"h":2.41,"l":2.32,"c":2.35,"v":8283600},{"d":"2002-08-19","o":2.35,"h":2.41,"l":2.33,"c":2.36,"v":5983200},{"d":"2002-08-20","o":2.36,"h":2.36,"l":2.3,"c":2.32,"v":2362200},{"d":"2002-08-21","o":2.33,"h":2.35,"l":2.29,"c":2.33,"v":6340200},{"d":"2002-08-22","o":2.34,"h":2.35,"l":2.29,"c":2.33,"v":3550200},{"d":"2002-08-23","o":2.33,"h":2.33,"l":2.27,"c":2.28,"v":2502000},{"d":"2002-08-26","o":2.28,"h":2.34,"l":2.25,"c":2.33,"v":4798800},{"d":"2002-08-27","o":2.35,"h":2.37,"l":2.28,"c":2.3,"v":4020600},{"d":"2002-08-28","o":2.25,"h":2.31,"l":2.24,"c":2.3,"v":3645600},{"d":"2002-08-29","o":2.28,"h":2.36,"l":2.23,"c":2.33,"v":8000400},{"d":"2002-08-30","o":2.31,"h":2.36,"l":2.3,"c":2.31,"v":2353200},{"d":"2002-09-03","o":2.27,"h":2.28,"l":2.24,"c":2.26,"v":6254400},{"d":"2002-09-04","o":2.26,"h":2.28,"l":2.23,"c":2.27,"v":3400800},{"d":"2002-09-05","o":2.25,"h":2.28,"l":2.22,"c":2.24,"v":5301600},{"d":"2002-09-06","o":2.25,"h":2.32,"l":2.25,"c":2.31,"v":3580200},{"d":"2002-09-09","o":2.31,"h":2.37,"l":2.3,"c":2.32,"v":7125600},{"d":"2002-09-10","o":2.32,"h":2.35,"l":2.32,"c":2.34,"v":10053000},{"d":"2002-09-11","o":2.38,"h":2.39,"l":2.35,"c":2.36,"v":4050600},{"d":"2002-09-12","o":2.35,"h":2.36,"l":2.34,"c":2.36,"v":10545600},{"d":"2002-09-13","o":2.34,"h":2.36,"l":2.33,"c":2.35,"v":4212600},{"d":"2002-09-16","o":2.34,"h":2.39,"l":2.32,"c":2.39,"v":4525200},{"d":"2002-09-17","o":2.39,"h":2.39,"l":2.3,"c":2.34,"v":8858400},{"d":"2002-09-18","o":2.3,"h":2.31,"l":2.25,"c":2.27,"v":7405200},{"d":"2002-09-19","o":2.19,"h":2.23,"l":2.08,"c":2.09,"v":10826400},{"d":"2002-09-20","o":2.09,"h":2.19,"l":2.09,"c":2.18,"v":8957400},{"d":"2002-09-23","o":2.12,"h":2.17,"l":2.1,"c":2.17,"v":5242200},{"d":"2002-09-24","o":2.12,"h":2.18,"l":2.12,"c":2.15,"v":11433000},{"d":"2002-09-25","o":2.16,"h":2.21,"l":2.13,"c":2.19,"v":10756200},{"d":"2002-09-26","o":2.19,"h":2.24,"l":2.19,"c":2.22,"v":11203800},{"d":"2002-09-27","o":2.17,"h":2.18,"l":2.05,"c":2.06,"v":12502800},{"d":"2002-09-30","o":2.03,"h":2.05,"l":1.98,"c":2.01,"v":10716600},{"d":"2002-10-01","o":2.03,"h":2.16,"l":2,"c":2.15,"v":8109000},{"d":"2002-10-02","o":2.1,"h":2.18,"l":2.08,"c":2.09,"v":4633800},{"d":"2002-10-03","o":2.08,"h":2.15,"l":2.08,"c":2.14,"v":4134600},{"d":"2002-10-04","o":2.15,"h":2.17,"l":2.09,"c":2.12,"v":4037400},{"d":"2002-10-07","o":2.16,"h":2.16,"l":2.1,"c":2.12,"v":4962000},{"d":"2002-10-08","o":2.18,"h":2.18,"l":2.07,"c":2.08,"v":6837000},{"d":"2002-10-09","o":2.03,"h":2.05,"l":1.95,"c":1.98,"v":7927800},{"d":"2002-10-10","o":1.97,"h":2.02,"l":1.96,"c":2.01,"v":10604400},{"d":"2002-10-11","o":2.03,"h":2.12,"l":2.03,"c":2.11,"v":7626000},{"d":"2002-10-14","o":2.07,"h":2.13,"l":2.06,"c":2.13,"v":2712000},{"d":"2002-10-15","o":2.21,"h":2.24,"l":2.18,"c":2.22,"v":5792400},{"d":"2002-10-16","o":2.21,"h":2.21,"l":2.15,"c":2.16,"v":4720200},{"d":"2002-10-17","o":2.23,"h":2.27,"l":2.21,"c":2.27,"v":10048200},{"d":"2002-10-18","o":2.25,"h":2.28,"l":2.22,"c":2.26,"v":2877000},{"d":"2002-10-21","o":2.3,"h":2.34,"l":2.24,"c":2.33,"v":5994000},{"d":"2002-10-22","o":2.32,"h":2.33,"l":2.25,"c":2.29,"v":4403400},{"d":"2002-10-23","o":2.27,"h":2.31,"l":2.26,"c":2.26,"v":7501200},{"d":"2002-10-24","o":2.27,"h":2.31,"l":2.25,"c":2.28,"v":9673800},{"d":"2002-10-25","o":2.28,"h":2.29,"l":2.23,"c":2.29,"v":4366800},{"d":"2002-10-28","o":2.29,"h":2.29,"l":2.23,"c":2.25,"v":3590400},{"d":"2002-10-29","o":2.23,"h":2.24,"l":2.19,"c":2.22,"v":2875800},{"d":"2002-10-30","o":2.22,"h":2.27,"l":2.21,"c":2.26,"v":2027400},{"d":"2002-10-31","o":2.27,"h":2.29,"l":2.23,"c":2.24,"v":4248000},{"d":"2002-11-01","o":2.24,"h":2.31,"l":2.24,"c":2.27,"v":4000800},{"d":"2002-11-04","o":2.28,"h":2.33,"l":2.27,"c":2.31,"v":9373800},{"d":"2002-11-05","o":2.29,"h":2.29,"l":2.27,"c":2.28,"v":5308800},{"d":"2002-11-06","o":2.27,"h":2.32,"l":2.22,"c":2.32,"v":4080000},{"d":"2002-11-07","o":2.3,"h":2.3,"l":2.24,"c":2.27,"v":7872600},{"d":"2002-11-08","o":2.25,"h":2.29,"l":2.18,"c":2.24,"v":5694000},{"d":"2002-11-11","o":2.23,"h":2.23,"l":2.19,"c":2.22,"v":3695400},{"d":"2002-11-12","o":2.23,"h":2.26,"l":2.21,"c":2.25,"v":2561400},{"d":"2002-11-13","o":2.25,"h":2.25,"l":2.18,"c":2.22,"v":5668200},{"d":"2002-11-14","o":2.24,"h":2.29,"l":2.21,"c":2.27,"v":3823800},{"d":"2002-11-15","o":2.27,"h":2.28,"l":2.2,"c":2.2,"v":4068600},{"d":"2002-11-18","o":2.21,"h":2.25,"l":2.18,"c":2.22,"v":3925200},{"d":"2002-11-19","o":2.21,"h":2.21,"l":2.13,"c":2.15,"v":5911200},{"d":"2002-11-20","o":2.14,"h":2.3,"l":2.13,"c":2.27,"v":5903400},{"d":"2002-11-21","o":2.28,"h":2.38,"l":2.26,"c":2.36,"v":20467200},{"d":"2002-11-22","o":2.35,"h":2.36,"l":2.3,"c":2.33,"v":7938600},{"d":"2002-11-25","o":2.33,"h":2.36,"l":2.33,"c":2.36,"v":5751600},{"d":"2002-11-26","o":2.34,"h":2.43,"l":2.33,"c":2.42,"v":16620600},{"d":"2002-11-27","o":2.5,"h":2.54,"l":2.49,"c":2.52,"v":13899600},{"d":"2002-11-29","o":2.54,"h":2.54,"l":2.51,"c":2.53,"v":4456800},{"d":"2002-12-02","o":2.57,"h":2.62,"l":2.54,"c":2.56,"v":14986800},{"d":"2002-12-03","o":2.55,"h":2.55,"l":2.49,"c":2.53,"v":7509600},{"d":"2002-12-04","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":13537800},{"d":"2002-12-05","o":2.47,"h":2.49,"l":2.46,"c":2.47,"v":2206200},{"d":"2002-12-06","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":6664800},{"d":"2002-12-09","o":2.48,"h":2.48,"l":2.42,"c":2.42,"v":4406400},{"d":"2002-12-10","o":2.43,"h":2.5,"l":2.42,"c":2.5,"v":2487600},{"d":"2002-12-11","o":2.46,"h":2.5,"l":2.43,"c":2.43,"v":5155200},{"d":"2002-12-12","o":2.44,"h":2.48,"l":2.43,"c":2.44,"v":3271200},{"d":"2002-12-13","o":2.43,"h":2.44,"l":2.4,"c":2.4,"v":3679200},{"d":"2002-12-16","o":2.4,"h":2.46,"l":2.4,"c":2.46,"v":4290600},{"d":"2002-12-17","o":2.44,"h":2.47,"l":2.43,"c":2.44,"v":5741400},{"d":"2002-12-18","o":2.42,"h":2.44,"l":2.4,"c":2.44,"v":3398400},{"d":"2002-12-19","o":2.44,"h":2.47,"l":2.42,"c":2.44,"v":3274800},{"d":"2002-12-20","o":2.44,"h":2.53,"l":2.44,"c":2.51,"v":13973400},{"d":"2002-12-23","o":2.48,"h":2.55,"l":2.48,"c":2.5,"v":4945200},{"d":"2002-12-24","o":2.5,"h":2.51,"l":2.47,"c":2.48,"v":3012600},{"d":"2002-12-26","o":2.49,"h":2.52,"l":2.47,"c":2.47,"v":1761600},{"d":"2002-12-27","o":2.47,"h":2.49,"l":2.43,"c":2.43,"v":1873200},{"d":"2002-12-30","o":2.43,"h":2.44,"l":2.39,"c":2.41,"v":1789800},{"d":"2002-12-31","o":2.4,"h":2.42,"l":2.39,"c":2.39,"v":2896800},{"d":"2003-01-02","o":2.41,"h":2.47,"l":2.4,"c":2.47,"v":2332200},{"d":"2003-01-03","o":2.46,"h":2.49,"l":2.46,"c":2.46,"v":2243400},{"d":"2003-01-06","o":2.47,"h":2.55,"l":2.47,"c":2.53,"v":7665600},{"d":"2003-01-07","o":2.54,"h":2.57,"l":2.53,"c":2.54,"v":4165200},{"d":"2003-01-08","o":2.52,"h":2.54,"l":2.48,"c":2.52,"v":3620400},{"d":"2003-01-09","o":2.53,"h":2.56,"l":2.48,"c":2.48,"v":6863400},{"d":"2003-01-10","o":2.47,"h":2.5,"l":2.45,"c":2.45,"v":6677400},{"d":"2003-01-13","o":2.46,"h":2.5,"l":2.42,"c":2.49,"v":6422400},{"d":"2003-01-14","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":12936000},{"d":"2003-01-15","o":2.59,"h":2.6,"l":2.54,"c":2.59,"v":8196000},{"d":"2003-01-16","o":2.59,"h":2.62,"l":2.54,"c":2.55,"v":4782600},{"d":"2003-01-17","o":2.52,"h":2.53,"l":2.47,"c":2.49,"v":9554400},{"d":"2003-01-21","o":2.51,"h":2.51,"l":2.43,"c":2.44,"v":7884000},{"d":"2003-01-22","o":2.39,"h":2.42,"l":2.34,"c":2.36,"v":11720400},{"d":"2003-01-23","o":2.37,"h":2.39,"l":2.35,"c":2.37,"v":4177200},{"d":"2003-01-24","o":2.36,"h":2.37,"l":2.27,"c":2.32,"v":4955400},{"d":"2003-01-27","o":2.28,"h":2.33,"l":2.28,"c":2.31,"v":3888600},{"d":"2003-01-28","o":2.3,"h":2.33,"l":2.29,"c":2.32,"v":6373800},{"d":"2003-01-29","o":2.28,"h":2.35,"l":2.26,"c":2.35,"v":4622400},{"d":"2003-01-30","o":2.43,"h":2.43,"l":2.35,"c":2.35,"v":11808000},{"d":"2003-01-31","o":2.34,"h":2.4,"l":2.33,"c":2.35,"v":2845800},{"d":"2003-02-03","o":2.35,"h":2.4,"l":2.35,"c":2.38,"v":3749400},{"d":"2003-02-04","o":2.35,"h":2.36,"l":2.32,"c":2.35,"v":3241800},{"d":"2003-02-05","o":2.35,"h":2.37,"l":2.32,"c":2.34,"v":2444400},{"d":"2003-02-06","o":2.31,"h":2.34,"l":2.3,"c":2.33,"v":3811800},{"d":"2003-02-07","o":2.34,"h":2.35,"l":2.24,"c":2.29,"v":4033200},{"d":"2003-02-10","o":2.28,"h":2.3,"l":2.26,"c":2.29,"v":3208800},{"d":"2003-02-11","o":2.27,"h":2.3,"l":2.21,"c":2.21,"v":5698800},{"d":"2003-02-12","o":2.17,"h":2.19,"l":2.08,"c":2.08,"v":15016200},{"d":"2003-02-13","o":2.1,"h":2.14,"l":2.09,"c":2.14,"v":5613600},{"d":"2003-02-14","o":2.13,"h":2.15,"l":2.1,"c":2.14,"v":6124800},{"d":"2003-02-18","o":2.16,"h":2.25,"l":2.15,"c":2.22,"v":6072000},{"d":"2003-02-19","o":2.22,"h":2.25,"l":2.2,"c":2.25,"v":4351200},{"d":"2003-02-20","o":2.25,"h":2.25,"l":2.22,"c":2.25,"v":4986000},{"d":"2003-02-21","o":2.25,"h":2.28,"l":2.22,"c":2.28,"v":4281000},{"d":"2003-02-24","o":2.27,"h":2.27,"l":2.24,"c":2.26,"v":3575400},{"d":"2003-02-25","o":2.25,"h":2.25,"l":2.19,"c":2.23,"v":3106800},{"d":"2003-02-26","o":2.22,"h":2.24,"l":2.2,"c":2.21,"v":1686000},{"d":"2003-02-27","o":2.21,"h":2.25,"l":2.2,"c":2.24,"v":2988000},{"d":"2003-02-28","o":2.23,"h":2.31,"l":2.23,"c":2.3,"v":5754000},{"d":"2003-03-03","o":2.3,"h":2.34,"l":2.28,"c":2.29,"v":6716400},{"d":"2003-03-04","o":2.29,"h":2.29,"l":2.25,"c":2.27,"v":5087400},{"d":"2003-03-05","o":2.26,"h":2.27,"l":2.22,"c":2.22,"v":3814200},{"d":"2003-03-06","o":2.22,"h":2.29,"l":2.22,"c":2.27,"v":5730600},{"d":"2003-03-07","o":2.23,"h":2.33,"l":2.22,"c":2.32,"v":5602800},{"d":"2003-03-10","o":2.3,"h":2.31,"l":2.27,"c":2.29,"v":5849400},{"d":"2003-03-11","o":2.29,"h":2.32,"l":2.28,"c":2.29,"v":4836600},{"d":"2003-03-12","o":2.28,"h":2.29,"l":2.27,"c":2.28,"v":7376400},{"d":"2003-03-13","o":2.28,"h":2.32,"l":2.27,"c":2.29,"v":12745800},{"d":"2003-03-14","o":2.31,"h":2.33,"l":2.28,"c":2.32,"v":5034000},{"d":"2003-03-17","o":2.29,"h":2.35,"l":2.25,"c":2.35,"v":9568800},{"d":"2003-03-18","o":2.35,"h":2.37,"l":2.31,"c":2.32,"v":7342200},{"d":"2003-03-19","o":2.32,"h":2.35,"l":2.31,"c":2.33,"v":9335400},{"d":"2003-03-20","o":2.32,"h":2.32,"l":2.29,"c":2.31,"v":9771600},{"d":"2003-03-21","o":2.32,"h":2.37,"l":2.32,"c":2.34,"v":6601200},{"d":"2003-03-24","o":2.29,"h":2.31,"l":2.25,"c":2.25,"v":15925200},{"d":"2003-03-25","o":2.23,"h":2.28,"l":2.22,"c":2.28,"v":5507400},{"d":"2003-03-26","o":2.27,"h":2.31,"l":2.24,"c":2.29,"v":4503000},{"d":"2003-03-27","o":2.29,"h":2.3,"l":2.26,"c":2.29,"v":2296800},{"d":"2003-03-28","o":2.28,"h":2.3,"l":2.24,"c":2.24,"v":3839400},{"d":"2003-03-31","o":2.23,"h":2.26,"l":2.19,"c":2.23,"v":2952000},{"d":"2003-04-01","o":2.23,"h":2.27,"l":2.23,"c":2.27,"v":4361400},{"d":"2003-04-02","o":2.31,"h":2.35,"l":2.3,"c":2.3,"v":4887600},{"d":"2003-04-03","o":2.33,"h":2.4,"l":2.32,"c":2.35,"v":12670800},{"d":"2003-04-04","o":2.38,"h":2.43,"l":2.37,"c":2.41,"v":13881000},{"d":"2003-04-07","o":2.43,"h":2.5,"l":2.43,"c":2.45,"v":14097000},{"d":"2003-04-08","o":2.45,"h":2.5,"l":2.41,"c":2.47,"v":6443400},{"d":"2003-04-09","o":2.47,"h":2.5,"l":2.44,"c":2.46,"v":6834600},{"d":"2003-04-10","o":2.44,"h":2.46,"l":2.41,"c":2.44,"v":7383600},{"d":"2003-04-11","o":2.44,"h":2.49,"l":2.43,"c":2.47,"v":5328000},{"d":"2003-04-14","o":2.51,"h":2.51,"l":2.48,"c":2.49,"v":3672600},{"d":"2003-04-15","o":2.47,"h":2.55,"l":2.47,"c":2.53,"v":6097200},{"d":"2003-04-16","o":2.54,"h":2.57,"l":2.5,"c":2.52,"v":9505800},{"d":"2003-04-17","o":2.52,"h":2.54,"l":2.5,"c":2.5,"v":2839200},{"d":"2003-04-21","o":2.51,"h":2.58,"l":2.51,"c":2.58,"v":4010400},{"d":"2003-04-22","o":2.57,"h":2.63,"l":2.54,"c":2.62,"v":8762400},{"d":"2003-04-23","o":2.6,"h":2.67,"l":2.6,"c":2.65,"v":9221400},{"d":"2003-04-24","o":2.69,"h":2.8,"l":2.69,"c":2.75,"v":18958800},{"d":"2003-04-25","o":2.75,"h":2.78,"l":2.74,"c":2.77,"v":5118600},{"d":"2003-04-28","o":2.74,"h":2.81,"l":2.74,"c":2.8,"v":5566200},{"d":"2003-04-29","o":2.83,"h":2.88,"l":2.81,"c":2.82,"v":8472600},{"d":"2003-04-30","o":2.81,"h":2.83,"l":2.79,"c":2.8,"v":6697200},{"d":"2003-05-01","o":2.81,"h":2.81,"l":2.78,"c":2.79,"v":5308200},{"d":"2003-05-02","o":2.79,"h":2.92,"l":2.78,"c":2.91,"v":7114200},{"d":"2003-05-05","o":2.93,"h":2.97,"l":2.93,"c":2.96,"v":7967400},{"d":"2003-05-06","o":2.92,"h":2.96,"l":2.9,"c":2.91,"v":5723400},{"d":"2003-05-07","o":2.9,"h":2.96,"l":2.89,"c":2.95,"v":5952600},{"d":"2003-05-08","o":2.93,"h":2.96,"l":2.85,"c":2.86,"v":9796200},{"d":"2003-05-09","o":2.87,"h":2.96,"l":2.87,"c":2.96,"v":6155400},{"d":"2003-05-12","o":2.96,"h":2.99,"l":2.94,"c":2.95,"v":5106000},{"d":"2003-05-13","o":2.92,"h":2.99,"l":2.92,"c":2.96,"v":5059200},{"d":"2003-05-14","o":2.95,"h":3.01,"l":2.95,"c":3.01,"v":6768600},{"d":"2003-05-15","o":3.01,"h":3.03,"l":3,"c":3,"v":6443400},{"d":"2003-05-16","o":2.99,"h":3.01,"l":2.94,"c":2.95,"v":3984600},{"d":"2003-05-19","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":7055400},{"d":"2003-05-20","o":2.88,"h":2.91,"l":2.86,"c":2.88,"v":7660200},{"d":"2003-05-21","o":2.88,"h":2.89,"l":2.86,"c":2.89,"v":4848600},{"d":"2003-05-22","o":2.89,"h":2.95,"l":2.89,"c":2.93,"v":7908600},{"d":"2003-05-23","o":2.93,"h":3.02,"l":2.92,"c":2.99,"v":4867200},{"d":"2003-05-27","o":2.98,"h":3,"l":2.95,"c":2.99,"v":3039600},{"d":"2003-05-28","o":3.01,"h":3.06,"l":2.97,"c":2.98,"v":4907400},{"d":"2003-05-29","o":2.99,"h":3.1,"l":2.98,"c":3.01,"v":7518600},{"d":"2003-05-30","o":3.03,"h":3.05,"l":3.02,"c":3.04,"v":6245400},{"d":"2003-06-02","o":3.04,"h":3.15,"l":3.04,"c":3.12,"v":5838000},{"d":"2003-06-03","o":3.11,"h":3.15,"l":3.1,"c":3.12,"v":5581200},{"d":"2003-06-04","o":3.13,"h":3.13,"l":3.07,"c":3.07,"v":6918000},{"d":"2003-06-05","o":3.04,"h":3.04,"l":2.94,"c":2.98,"v":16996200},{"d":"2003-06-06","o":2.99,"h":3.02,"l":2.89,"c":2.93,"v":12011400},{"d":"2003-06-09","o":2.92,"h":2.94,"l":2.89,"c":2.94,"v":7531800},{"d":"2003-06-10","o":2.93,"h":2.98,"l":2.92,"c":2.95,"v":8002200},{"d":"2003-06-11","o":2.96,"h":2.99,"l":2.96,"c":2.97,"v":6543000},{"d":"2003-06-12","o":2.98,"h":3.01,"l":2.96,"c":2.99,"v":6565800},{"d":"2003-06-13","o":2.99,"h":3.02,"l":2.97,"c":3.01,"v":5188800},{"d":"2003-06-16","o":3.01,"h":3.08,"l":3,"c":3.07,"v":4412400},{"d":"2003-06-17","o":3.08,"h":3.12,"l":3.05,"c":3.09,"v":5061600},{"d":"2003-06-18","o":3.09,"h":3.09,"l":3.04,"c":3.08,"v":6594000},{"d":"2003-06-19","o":3.08,"h":3.09,"l":3.05,"c":3.05,"v":5572200},{"d":"2003-06-20","o":3.05,"h":3.07,"l":3.01,"c":3.06,"v":4866000},{"d":"2003-06-23","o":3.06,"h":3.06,"l":2.99,"c":3.02,"v":4269000},{"d":"2003-06-24","o":3.01,"h":3.09,"l":3.01,"c":3.08,"v":4789200},{"d":"2003-06-25","o":3.08,"h":3.14,"l":3.08,"c":3.08,"v":4333200},{"d":"2003-06-26","o":3.11,"h":3.13,"l":3.09,"c":3.11,"v":2190600},{"d":"2003-06-27","o":3.12,"h":3.18,"l":3.1,"c":3.13,"v":3355800},{"d":"2003-06-30","o":3.13,"h":3.17,"l":3.12,"c":3.12,"v":3436800},{"d":"2003-07-01","o":3.12,"h":3.24,"l":3.11,"c":3.19,"v":6351000},{"d":"2003-07-02","o":3.19,"h":3.24,"l":3.19,"c":3.21,"v":5894400},{"d":"2003-07-03","o":3.21,"h":3.21,"l":3.15,"c":3.2,"v":2065800},{"d":"2003-07-07","o":3.2,"h":3.24,"l":3.2,"c":3.22,"v":6769200},{"d":"2003-07-08","o":3.21,"h":3.25,"l":3.18,"c":3.22,"v":8708400},{"d":"2003-07-09","o":3.22,"h":3.24,"l":3.19,"c":3.21,"v":4354200},{"d":"2003-07-10","o":3.21,"h":3.21,"l":3.15,"c":3.2,"v":3988800},{"d":"2003-07-11","o":3.18,"h":3.23,"l":3.18,"c":3.2,"v":3822600},{"d":"2003-07-14","o":3.22,"h":3.29,"l":3.21,"c":3.29,"v":4707600},{"d":"2003-07-15","o":3.31,"h":3.31,"l":3.27,"c":3.29,"v":3678600},{"d":"2003-07-16","o":3.29,"h":3.35,"l":3.29,"c":3.34,"v":13183800},{"d":"2003-07-17","o":3.33,"h":3.33,"l":3.28,"c":3.28,"v":9992400},{"d":"2003-07-18","o":3.28,"h":3.33,"l":3.26,"c":3.32,"v":4051200},{"d":"2003-07-21","o":3.31,"h":3.39,"l":3.29,"c":3.31,"v":5787000},{"d":"2003-07-22","o":3.47,"h":3.6,"l":3.45,"c":3.57,"v":28735800},{"d":"2003-07-23","o":3.58,"h":3.65,"l":3.54,"c":3.65,"v":8064000},{"d":"2003-07-24","o":3.65,"h":3.68,"l":3.6,"c":3.65,"v":12776400},{"d":"2003-07-25","o":3.65,"h":3.79,"l":3.65,"c":3.76,"v":6768000},{"d":"2003-07-28","o":3.77,"h":3.81,"l":3.77,"c":3.79,"v":4212000},{"d":"2003-07-29","o":3.75,"h":3.77,"l":3.64,"c":3.65,"v":6528000},{"d":"2003-07-30","o":3.64,"h":3.69,"l":3.64,"c":3.66,"v":2532000},{"d":"2003-07-31","o":3.67,"h":3.72,"l":3.67,"c":3.72,"v":4915800},{"d":"2003-08-01","o":3.68,"h":3.68,"l":3.64,"c":3.67,"v":3942600},{"d":"2003-08-04","o":3.68,"h":3.68,"l":3.56,"c":3.56,"v":10489800},{"d":"2003-08-05","o":3.56,"h":3.58,"l":3.46,"c":3.46,"v":11107800},{"d":"2003-08-06","o":3.47,"h":3.52,"l":3.44,"c":3.52,"v":6991200},{"d":"2003-08-07","o":3.51,"h":3.63,"l":3.51,"c":3.63,"v":5399400},{"d":"2003-08-08","o":3.64,"h":3.71,"l":3.62,"c":3.68,"v":4369200},{"d":"2003-08-11","o":3.67,"h":3.71,"l":3.66,"c":3.68,"v":2902200},{"d":"2003-08-12","o":3.67,"h":3.69,"l":3.65,"c":3.67,"v":2439600},{"d":"2003-08-13","o":3.68,"h":3.79,"l":3.65,"c":3.76,"v":3477000},{"d":"2003-08-14","o":3.76,"h":3.92,"l":3.75,"c":3.84,"v":7336800},{"d":"2003-08-15","o":3.83,"h":3.83,"l":3.79,"c":3.81,"v":3703800},{"d":"2003-08-18","o":3.83,"h":3.87,"l":3.81,"c":3.83,"v":6676800},{"d":"2003-08-19","o":3.83,"h":3.86,"l":3.81,"c":3.85,"v":5163600},{"d":"2003-08-20","o":3.85,"h":3.85,"l":3.76,"c":3.77,"v":6130200},{"d":"2003-08-21","o":3.79,"h":3.82,"l":3.77,"c":3.8,"v":4399800},{"d":"2003-08-22","o":3.81,"h":3.85,"l":3.8,"c":3.8,"v":4886400},{"d":"2003-08-25","o":3.78,"h":3.8,"l":3.73,"c":3.75,"v":6160800},{"d":"2003-08-26","o":3.74,"h":3.75,"l":3.7,"c":3.72,"v":13141200},{"d":"2003-08-27","o":3.72,"h":3.78,"l":3.71,"c":3.76,"v":5025000},{"d":"2003-08-28","o":3.77,"h":3.81,"l":3.76,"c":3.8,"v":9128400},{"d":"2003-08-29","o":3.83,"h":3.87,"l":3.81,"c":3.83,"v":4403400},{"d":"2003-09-02","o":3.88,"h":3.92,"l":3.83,"c":3.91,"v":8910000},{"d":"2003-09-03","o":3.92,"h":4.03,"l":3.88,"c":3.91,"v":9795600},{"d":"2003-09-04","o":3.93,"h":4.01,"l":3.91,"c":3.95,"v":4878000},{"d":"2003-09-05","o":3.95,"h":3.97,"l":3.93,"c":3.94,"v":5250600},{"d":"2003-09-08","o":3.95,"h":3.99,"l":3.87,"c":3.88,"v":6306000},{"d":"2003-09-09","o":3.88,"h":3.88,"l":3.83,"c":3.84,"v":10097400},{"d":"2003-09-10","o":3.79,"h":3.87,"l":3.75,"c":3.86,"v":14391600},{"d":"2003-09-11","o":3.85,"h":3.89,"l":3.8,"c":3.83,"v":10534200},{"d":"2003-09-12","o":3.83,"h":3.85,"l":3.78,"c":3.84,"v":5913000},{"d":"2003-09-15","o":3.85,"h":3.87,"l":3.83,"c":3.83,"v":5416800},{"d":"2003-09-16","o":3.84,"h":3.87,"l":3.84,"c":3.86,"v":4754400},{"d":"2003-09-17","o":3.85,"h":3.87,"l":3.81,"c":3.86,"v":3870600},{"d":"2003-09-18","o":3.85,"h":3.98,"l":3.85,"c":3.93,"v":13319400},{"d":"2003-09-19","o":3.93,"h":3.97,"l":3.92,"c":3.94,"v":10043400},{"d":"2003-09-22","o":3.91,"h":3.95,"l":3.81,"c":3.92,"v":3957000},{"d":"2003-09-23","o":3.92,"h":3.94,"l":3.91,"c":3.93,"v":6686400},{"d":"2003-09-24","o":3.95,"h":3.98,"l":3.92,"c":3.92,"v":9152400},{"d":"2003-09-25","o":3.92,"h":3.93,"l":3.9,"c":3.91,"v":4812000},{"d":"2003-09-26","o":3.89,"h":3.91,"l":3.85,"c":3.85,"v":5405400},{"d":"2003-09-29","o":3.87,"h":3.9,"l":3.84,"c":3.89,"v":5080200},{"d":"2003-09-30","o":3.89,"h":3.91,"l":3.84,"c":3.85,"v":4096200},{"d":"2003-10-01","o":3.89,"h":3.91,"l":3.83,"c":3.83,"v":27417600},{"d":"2003-10-02","o":3.83,"h":3.83,"l":3.71,"c":3.72,"v":10719600},{"d":"2003-10-03","o":3.76,"h":3.78,"l":3.68,"c":3.71,"v":12876600},{"d":"2003-10-06","o":3.72,"h":3.72,"l":3.69,"c":3.7,"v":7198800},{"d":"2003-10-07","o":3.68,"h":3.81,"l":3.67,"c":3.8,"v":9780600},{"d":"2003-10-08","o":3.81,"h":3.88,"l":3.79,"c":3.84,"v":7090800},{"d":"2003-10-09","o":3.85,"h":3.92,"l":3.85,"c":3.86,"v":14976000},{"d":"2003-10-10","o":3.86,"h":3.91,"l":3.84,"c":3.9,"v":6159000},{"d":"2003-10-13","o":3.9,"h":3.93,"l":3.88,"c":3.91,"v":3216600},{"d":"2003-10-14","o":3.9,"h":3.9,"l":3.85,"c":3.86,"v":8460000},{"d":"2003-10-15","o":3.86,"h":3.88,"l":3.81,"c":3.83,"v":6604800},{"d":"2003-10-16","o":3.83,"h":3.83,"l":3.78,"c":3.78,"v":8532000},{"d":"2003-10-17","o":3.78,"h":3.84,"l":3.72,"c":3.82,"v":4972800},{"d":"2003-10-20","o":3.82,"h":3.86,"l":3.78,"c":3.84,"v":5736600},{"d":"2003-10-21","o":3.86,"h":3.94,"l":3.85,"c":3.92,"v":14730600},{"d":"2003-10-22","o":3.86,"h":3.88,"l":3.77,"c":3.82,"v":16034400},{"d":"2003-10-23","o":3.78,"h":3.85,"l":3.78,"c":3.8,"v":6135600},{"d":"2003-10-24","o":3.8,"h":3.83,"l":3.78,"c":3.82,"v":4285200},{"d":"2003-10-27","o":3.83,"h":3.89,"l":3.81,"c":3.87,"v":7212000},{"d":"2003-10-28","o":3.87,"h":3.9,"l":3.87,"c":3.89,"v":14097600},{"d":"2003-10-29","o":3.88,"h":3.91,"l":3.86,"c":3.86,"v":4059600},{"d":"2003-10-30","o":3.87,"h":3.96,"l":3.81,"c":3.95,"v":11254200},{"d":"2003-10-31","o":3.96,"h":3.99,"l":3.92,"c":3.97,"v":10052400},{"d":"2003-11-03","o":4.02,"h":4.18,"l":4.02,"c":4.17,"v":23106000},{"d":"2003-11-04","o":4.16,"h":4.24,"l":4.14,"c":4.17,"v":17766000},{"d":"2003-11-05","o":4.21,"h":4.21,"l":4.13,"c":4.16,"v":7816200},{"d":"2003-11-06","o":4.18,"h":4.27,"l":4.15,"c":4.21,"v":8275200},{"d":"2003-11-07","o":4.25,"h":4.35,"l":4.23,"c":4.33,"v":10567800},{"d":"2003-11-10","o":4.34,"h":4.34,"l":4.23,"c":4.26,"v":4754400},{"d":"2003-11-11","o":4.26,"h":4.27,"l":4.2,"c":4.24,"v":4556400},{"d":"2003-11-12","o":4.24,"h":4.28,"l":4.22,"c":4.27,"v":10867800},{"d":"2003-11-13","o":4.29,"h":4.38,"l":4.27,"c":4.35,"v":6773400},{"d":"2003-11-14","o":4.36,"h":4.4,"l":4.35,"c":4.35,"v":9015600},{"d":"2003-11-17","o":4.32,"h":4.34,"l":4.25,"c":4.31,"v":4659600},{"d":"2003-11-18","o":4.3,"h":4.37,"l":4.3,"c":4.32,"v":5442600},{"d":"2003-11-19","o":4.31,"h":4.31,"l":4.13,"c":4.17,"v":16917000},{"d":"2003-11-20","o":4.13,"h":4.16,"l":4.09,"c":4.1,"v":6164400},{"d":"2003-11-21","o":4.1,"h":4.2,"l":4.1,"c":4.18,"v":5152800},{"d":"2003-11-24","o":4.18,"h":4.25,"l":4.1,"c":4.1,"v":10369800},{"d":"2003-11-25","o":4.1,"h":4.14,"l":4.08,"c":4.12,"v":5313000},{"d":"2003-11-26","o":4.16,"h":4.18,"l":4.09,"c":4.17,"v":5471400},{"d":"2003-11-28","o":4.17,"h":4.27,"l":4.17,"c":4.27,"v":5602200},{"d":"2003-12-01","o":4.27,"h":4.39,"l":4.27,"c":4.38,"v":7640400},{"d":"2003-12-02","o":4.34,"h":4.52,"l":4.34,"c":4.5,"v":11994600},{"d":"2003-12-03","o":4.53,"h":4.56,"l":4.48,"c":4.52,"v":16341000},{"d":"2003-12-04","o":4.52,"h":4.53,"l":4.48,"c":4.53,"v":10387800},{"d":"2003-12-05","o":4.53,"h":4.53,"l":4.47,"c":4.51,"v":4574400},{"d":"2003-12-08","o":4.51,"h":4.52,"l":4.44,"c":4.46,"v":5385600},{"d":"2003-12-09","o":4.45,"h":4.46,"l":4.34,"c":4.34,"v":6244200},{"d":"2003-12-10","o":4.33,"h":4.33,"l":4.27,"c":4.31,"v":8533800},{"d":"2003-12-11","o":4.3,"h":4.4,"l":4.3,"c":4.4,"v":17322600},{"d":"2003-12-12","o":4.4,"h":4.4,"l":4.32,"c":4.33,"v":7653000},{"d":"2003-12-15","o":4.38,"h":4.38,"l":4.29,"c":4.33,"v":10269600},{"d":"2003-12-16","o":4.33,"h":4.34,"l":4.27,"c":4.31,"v":4818000},{"d":"2003-12-17","o":4.29,"h":4.32,"l":4.29,"c":4.32,"v":6514200},{"d":"2003-12-18","o":4.35,"h":4.41,"l":4.35,"c":4.39,"v":8607000},{"d":"2003-12-19","o":4.41,"h":4.45,"l":4.38,"c":4.43,"v":7281000},{"d":"2003-12-22","o":4.43,"h":4.5,"l":4.43,"c":4.46,"v":5115600},{"d":"2003-12-23","o":4.46,"h":4.48,"l":4.4,"c":4.42,"v":8196600},{"d":"2003-12-24","o":4.42,"h":4.52,"l":4.41,"c":4.48,"v":1812600},{"d":"2003-12-26","o":4.49,"h":4.5,"l":4.45,"c":4.49,"v":954600},{"d":"2003-12-29","o":4.5,"h":4.53,"l":4.48,"c":4.51,"v":3777600},{"d":"2003-12-30","o":4.51,"h":4.55,"l":4.5,"c":4.55,"v":4696200},{"d":"2003-12-31","o":4.54,"h":4.58,"l":4.51,"c":4.56,"v":2134200},{"d":"2004-01-02","o":4.55,"h":4.72,"l":4.55,"c":4.72,"v":5341200},{"d":"2004-01-05","o":4.87,"h":5.07,"l":4.82,"c":5.01,"v":12823800},{"d":"2004-01-06","o":5,"h":5,"l":4.93,"c":4.97,"v":15831000},{"d":"2004-01-07","o":4.97,"h":5.02,"l":4.97,"c":5.01,"v":8887800},{"d":"2004-01-08","o":5.12,"h":5.21,"l":5,"c":5.11,"v":35228400},{"d":"2004-01-09","o":5.09,"h":5.35,"l":5.06,"c":5.22,"v":13914600},{"d":"2004-01-12","o":5.25,"h":5.29,"l":5.24,"c":5.28,"v":9056400},{"d":"2004-01-13","o":5.28,"h":5.31,"l":5.24,"c":5.26,"v":6579600},{"d":"2004-01-14","o":5.3,"h":5.31,"l":5.17,"c":5.21,"v":11271600},{"d":"2004-01-15","o":5.21,"h":5.23,"l":5.11,"c":5.2,"v":8885400},{"d":"2004-01-16","o":5.2,"h":5.28,"l":5.19,"c":5.25,"v":6505200},{"d":"2004-01-20","o":5.35,"h":5.45,"l":5.34,"c":5.42,"v":11595000},{"d":"2004-01-21","o":5.46,"h":5.46,"l":5.28,"c":5.38,"v":42684000},{"d":"2004-01-22","o":5.38,"h":5.44,"l":5.34,"c":5.37,"v":7302000},{"d":"2004-01-23","o":5.41,"h":5.65,"l":5.41,"c":5.51,"v":17163000},{"d":"2004-01-26","o":5.53,"h":5.58,"l":5.52,"c":5.58,"v":8513400},{"d":"2004-01-27","o":5.58,"h":5.59,"l":5.52,"c":5.53,"v":14436600},{"d":"2004-01-28","o":5.54,"h":5.62,"l":5.34,"c":5.36,"v":20283600},{"d":"2004-01-29","o":5.38,"h":5.39,"l":5.1,"c":5.17,"v":21784800},{"d":"2004-01-30","o":5.19,"h":5.27,"l":5.18,"c":5.21,"v":10040400},{"d":"2004-02-02","o":5.22,"h":5.43,"l":5.22,"c":5.38,"v":17953200},{"d":"2004-02-03","o":5.5,"h":5.52,"l":5.36,"c":5.36,"v":14043600},{"d":"2004-02-04","o":5.36,"h":5.4,"l":5.34,"c":5.34,"v":9043800},{"d":"2004-02-05","o":5.35,"h":5.42,"l":5.32,"c":5.32,"v":5415000},{"d":"2004-02-06","o":5.4,"h":5.47,"l":5.38,"c":5.42,"v":8313600},{"d":"2004-02-09","o":5.5,"h":5.57,"l":5.46,"c":5.55,"v":11763600},{"d":"2004-02-10","o":5.55,"h":5.58,"l":5.48,"c":5.51,"v":6994200},{"d":"2004-02-11","o":5.51,"h":5.62,"l":5.5,"c":5.6,"v":5854200},{"d":"2004-02-12","o":5.62,"h":5.85,"l":5.62,"c":5.83,"v":16559400},{"d":"2004-02-13","o":5.85,"h":6,"l":5.84,"c":5.96,"v":12256800},{"d":"2004-02-17","o":6.31,"h":6.31,"l":6.12,"c":6.15,"v":20041800},{"d":"2004-02-18","o":6.17,"h":6.19,"l":6.09,"c":6.1,"v":15013200},{"d":"2004-02-19","o":6.14,"h":6.15,"l":6.03,"c":6.03,"v":14841000},{"d":"2004-02-20","o":6.03,"h":6.07,"l":5.83,"c":5.89,"v":17415600},{"d":"2004-02-23","o":5.99,"h":5.99,"l":5.8,"c":5.82,"v":11949000},{"d":"2004-02-24","o":5.81,"h":5.9,"l":5.69,"c":5.89,"v":9774600},{"d":"2004-02-25","o":5.89,"h":5.93,"l":5.82,"c":5.88,"v":5571600},{"d":"2004-02-26","o":5.9,"h":5.93,"l":5.82,"c":5.92,"v":6305400},{"d":"2004-02-27","o":5.94,"h":5.98,"l":5.89,"c":5.94,"v":8595600},{"d":"2004-03-01","o":6,"h":6.2,"l":6,"c":6.19,"v":8057400},{"d":"2004-03-02","o":6.2,"h":6.25,"l":6.09,"c":6.09,"v":6778200},{"d":"2004-03-03","o":6.07,"h":6.08,"l":6,"c":6.05,"v":6031200},{"d":"2004-03-04","o":6.15,"h":6.33,"l":6.1,"c":6.32,"v":12642600},{"d":"2004-03-05","o":6.24,"h":6.36,"l":6.22,"c":6.3,"v":7311600},{"d":"2004-03-08","o":6.3,"h":6.31,"l":6.13,"c":6.13,"v":5463000},{"d":"2004-03-09","o":6.14,"h":6.16,"l":6.09,"c":6.16,"v":7786200},{"d":"2004-03-10","o":6.17,"h":6.18,"l":6.1,"c":6.11,"v":7786200},{"d":"2004-03-11","o":6.03,"h":6.07,"l":5.94,"c":5.95,"v":10940400},{"d":"2004-03-12","o":5.97,"h":6.02,"l":5.89,"c":5.96,"v":7587600},{"d":"2004-03-15","o":5.9,"h":5.93,"l":5.77,"c":5.87,"v":6197400},{"d":"2004-03-16","o":5.88,"h":5.95,"l":5.81,"c":5.83,"v":9082800},{"d":"2004-03-17","o":5.85,"h":5.96,"l":5.85,"c":5.92,"v":11062800},{"d":"2004-03-18","o":5.92,"h":5.99,"l":5.87,"c":5.98,"v":5764200},{"d":"2004-03-19","o":6.03,"h":6.33,"l":6.01,"c":6.3,"v":14162400},{"d":"2004-03-22","o":6.29,"h":6.29,"l":6.06,"c":6.1,"v":9727200},{"d":"2004-03-23","o":6.19,"h":6.28,"l":6.17,"c":6.2,"v":9586800},{"d":"2004-03-24","o":6.24,"h":6.3,"l":6.2,"c":6.23,"v":6278400},{"d":"2004-03-25","o":6.23,"h":6.47,"l":6.22,"c":6.43,"v":12232200},{"d":"2004-03-26","o":6.42,"h":6.52,"l":6.36,"c":6.37,"v":8084400},{"d":"2004-03-29","o":6.44,"h":6.63,"l":6.43,"c":6.51,"v":7392600},{"d":"2004-03-30","o":6.5,"h":6.52,"l":6.44,"c":6.5,"v":3538800},{"d":"2004-03-31","o":6.46,"h":6.49,"l":6.42,"c":6.44,"v":7234200},{"d":"2004-04-01","o":6.5,"h":6.56,"l":6.47,"c":6.53,"v":7925400},{"d":"2004-04-02","o":6.65,"h":6.67,"l":6.55,"c":6.58,"v":9710400},{"d":"2004-04-05","o":6.58,"h":6.58,"l":6.52,"c":6.55,"v":5352000},{"d":"2004-04-06","o":6.48,"h":6.55,"l":6.47,"c":6.47,"v":5540400},{"d":"2004-04-07","o":6.51,"h":6.51,"l":6.44,"c":6.47,"v":6141000},{"d":"2004-04-08","o":6.55,"h":6.62,"l":6.52,"c":6.59,"v":3700800},{"d":"2004-04-12","o":6.67,"h":6.68,"l":6.61,"c":6.62,"v":4489200},{"d":"2004-04-13","o":6.65,"h":6.69,"l":6.51,"c":6.52,"v":6051000},{"d":"2004-04-14","o":6.52,"h":6.52,"l":6.31,"c":6.33,"v":8413800},{"d":"2004-04-15","o":6.33,"h":6.33,"l":6.22,"c":6.25,"v":9013200},{"d":"2004-04-16","o":6.27,"h":6.29,"l":6.22,"c":6.24,"v":8601000},{"d":"2004-04-19","o":6.25,"h":6.32,"l":6.24,"c":6.27,"v":6486600},{"d":"2004-04-20","o":6.31,"h":6.35,"l":6.28,"c":6.28,"v":7868400},{"d":"2004-04-21","o":6.28,"h":6.31,"l":6.22,"c":6.27,"v":4289400},{"d":"2004-04-22","o":6.31,"h":6.32,"l":6.23,"c":6.28,"v":6657000},{"d":"2004-04-23","o":6.29,"h":6.36,"l":6.28,"c":6.33,"v":8681400},{"d":"2004-04-26","o":6.33,"h":6.34,"l":6.24,"c":6.29,"v":10516800},{"d":"2004-04-27","o":6.29,"h":6.43,"l":6.26,"c":6.43,"v":8370600},{"d":"2004-04-28","o":6.43,"h":6.43,"l":5.95,"c":6.05,"v":17767200},{"d":"2004-04-29","o":6.03,"h":6.03,"l":5.67,"c":5.73,"v":26121000},{"d":"2004-04-30","o":5.76,"h":5.82,"l":5.61,"c":5.63,"v":18994800},{"d":"2004-05-03","o":5.63,"h":5.92,"l":5.63,"c":5.83,"v":16407600},{"d":"2004-05-04","o":5.83,"h":6.06,"l":5.83,"c":6.06,"v":15010800},{"d":"2004-05-05","o":6.09,"h":6.1,"l":5.87,"c":5.89,"v":12210600},{"d":"2004-05-06","o":5.82,"h":5.83,"l":5.66,"c":5.68,"v":12938400},{"d":"2004-05-07","o":5.56,"h":5.62,"l":5.49,"c":5.51,"v":16752000},{"d":"2004-05-10","o":5.37,"h":5.39,"l":5.16,"c":5.22,"v":24730800},{"d":"2004-05-11","o":5.45,"h":5.58,"l":5.41,"c":5.57,"v":15551400},{"d":"2004-05-12","o":5.52,"h":5.61,"l":5.48,"c":5.59,"v":8755800},{"d":"2004-05-13","o":5.52,"h":5.67,"l":5.52,"c":5.58,"v":8191200},{"d":"2004-05-14","o":5.56,"h":5.7,"l":5.55,"c":5.64,"v":7246800},{"d":"2004-05-17","o":5.5,"h":5.54,"l":5.46,"c":5.49,"v":11206800},{"d":"2004-05-18","o":5.53,"h":5.62,"l":5.51,"c":5.62,"v":10920000},{"d":"2004-05-19","o":5.77,"h":5.88,"l":5.69,"c":5.71,"v":12165000},{"d":"2004-05-20","o":5.73,"h":5.78,"l":5.6,"c":5.66,"v":9298200},{"d":"2004-05-21","o":5.7,"h":5.74,"l":5.64,"c":5.64,"v":3759000},{"d":"2004-05-24","o":5.68,"h":5.76,"l":5.68,"c":5.75,"v":4963200},{"d":"2004-05-25","o":5.78,"h":5.85,"l":5.74,"c":5.83,"v":6806400},{"d":"2004-05-26","o":5.82,"h":5.91,"l":5.82,"c":5.89,"v":5643600},{"d":"2004-05-27","o":5.91,"h":5.97,"l":5.89,"c":5.96,"v":4235400},{"d":"2004-05-28","o":5.93,"h":6.01,"l":5.84,"c":5.84,"v":6017400},{"d":"2004-06-01","o":5.84,"h":5.84,"l":5.76,"c":5.81,"v":5703000},{"d":"2004-06-02","o":5.79,"h":5.82,"l":5.73,"c":5.75,"v":5800800},{"d":"2004-06-03","o":5.7,"h":5.76,"l":5.68,"c":5.71,"v":4676400},{"d":"2004-06-04","o":5.8,"h":5.96,"l":5.76,"c":5.93,"v":7141800},{"d":"2004-06-07","o":6,"h":6.24,"l":6,"c":6.22,"v":9895200},{"d":"2004-06-08","o":6.22,"h":6.33,"l":6.17,"c":6.29,"v":9182400},{"d":"2004-06-09","o":6.29,"h":6.29,"l":6.09,"c":6.1,"v":7576200},{"d":"2004-06-10","o":6.12,"h":6.18,"l":6.1,"c":6.16,"v":4273800},{"d":"2004-06-14","o":6.02,"h":6.1,"l":5.93,"c":5.93,"v":6047400},{"d":"2004-06-15","o":5.97,"h":6.1,"l":5.96,"c":6.05,"v":8493600},{"d":"2004-06-16","o":6.07,"h":6.1,"l":5.99,"c":6.03,"v":3760800},{"d":"2004-06-17","o":6.02,"h":6.07,"l":5.97,"c":6.07,"v":6889200},{"d":"2004-06-18","o":6.06,"h":6.21,"l":6.03,"c":6.18,"v":5721600},{"d":"2004-06-21","o":6.16,"h":6.25,"l":6.07,"c":6.12,"v":4679400},{"d":"2004-06-22","o":6.13,"h":6.13,"l":6.03,"c":6.04,"v":5480400},{"d":"2004-06-23","o":6.04,"h":6.06,"l":5.92,"c":5.98,"v":9885600},{"d":"2004-06-24","o":6,"h":6.08,"l":6,"c":6.03,"v":6599400},{"d":"2004-06-25","o":6.07,"h":6.09,"l":6.02,"c":6.04,"v":2789400},{"d":"2004-06-28","o":6.12,"h":6.12,"l":5.94,"c":5.94,"v":3356400},{"d":"2004-06-29","o":5.95,"h":5.99,"l":5.91,"c":5.93,"v":3407400},{"d":"2004-06-30","o":5.93,"h":6.08,"l":5.93,"c":6.06,"v":5166600},{"d":"2004-07-01","o":6.08,"h":6.08,"l":5.99,"c":6.05,"v":4449000},{"d":"2004-07-02","o":6.05,"h":6.1,"l":6.05,"c":6.09,"v":4783200},{"d":"2004-07-06","o":6.1,"h":6.15,"l":5.99,"c":6.02,"v":8053200},{"d":"2004-07-07","o":6.03,"h":6.08,"l":5.96,"c":5.99,"v":5143800},{"d":"2004-07-08","o":5.99,"h":6.07,"l":5.95,"c":6.01,"v":9534600},{"d":"2004-07-09","o":6.07,"h":6.07,"l":5.97,"c":5.99,"v":5280600},{"d":"2004-07-12","o":6,"h":6.06,"l":5.97,"c":6.03,"v":6537000},{"d":"2004-07-13","o":6.07,"h":6.08,"l":5.98,"c":6,"v":4306800},{"d":"2004-07-14","o":5.99,"h":6.03,"l":5.86,"c":5.89,"v":5448600},{"d":"2004-07-15","o":5.88,"h":5.91,"l":5.82,"c":5.83,"v":4915800},{"d":"2004-07-16","o":5.87,"h":6.02,"l":5.87,"c":5.98,"v":4743600},{"d":"2004-07-19","o":6.05,"h":6.12,"l":6.05,"c":6.09,"v":5742000},{"d":"2004-07-20","o":6.1,"h":6.16,"l":6.07,"c":6.13,"v":5257800},{"d":"2004-07-21","o":6.16,"h":6.2,"l":5.95,"c":5.97,"v":7191600},{"d":"2004-07-22","o":5.97,"h":6.03,"l":5.96,"c":6.03,"v":7258200},{"d":"2004-07-23","o":5.99,"h":6.02,"l":5.91,"c":5.94,"v":6786600},{"d":"2004-07-26","o":5.97,"h":6.04,"l":5.95,"c":5.95,"v":7033800},{"d":"2004-07-27","o":5.97,"h":6.13,"l":5.95,"c":6.13,"v":7529400},{"d":"2004-07-28","o":6.13,"h":6.14,"l":5.83,"c":5.91,"v":17639400},{"d":"2004-07-29","o":5.92,"h":5.99,"l":5.9,"c":5.93,"v":9479400},{"d":"2004-07-30","o":5.91,"h":5.98,"l":5.86,"c":5.95,"v":4639200},{"d":"2004-08-02","o":5.95,"h":6.03,"l":5.92,"c":6.01,"v":4708200},{"d":"2004-08-03","o":5.98,"h":6.01,"l":5.87,"c":5.88,"v":7693200},{"d":"2004-08-04","o":5.88,"h":5.88,"l":5.57,"c":5.61,"v":18427200},{"d":"2004-08-05","o":5.62,"h":5.71,"l":5.61,"c":5.71,"v":9759000},{"d":"2004-08-06","o":5.68,"h":5.68,"l":5.55,"c":5.57,"v":15544800},{"d":"2004-08-09","o":5.59,"h":5.62,"l":5.46,"c":5.47,"v":11530800},{"d":"2004-08-10","o":5.52,"h":5.54,"l":5.46,"c":5.54,"v":15075600},{"d":"2004-08-11","o":5.49,"h":5.49,"l":5.38,"c":5.45,"v":8967000},{"d":"2004-08-12","o":5.4,"h":5.49,"l":5.39,"c":5.49,"v":6046200},{"d":"2004-08-13","o":5.45,"h":5.51,"l":5.45,"c":5.46,"v":4504800},{"d":"2004-08-16","o":5.46,"h":5.64,"l":5.43,"c":5.61,"v":5580000},{"d":"2004-08-17","o":5.67,"h":5.75,"l":5.67,"c":5.72,"v":8965800},{"d":"2004-08-18","o":5.71,"h":5.74,"l":5.68,"c":5.74,"v":7069800},{"d":"2004-08-19","o":5.71,"h":5.79,"l":5.7,"c":5.75,"v":6908400},{"d":"2004-08-20","o":5.7,"h":5.77,"l":5.7,"c":5.75,"v":6921000},{"d":"2004-08-23","o":5.76,"h":5.78,"l":5.68,"c":5.71,"v":4188000},{"d":"2004-08-24","o":5.71,"h":5.75,"l":5.67,"c":5.72,"v":6345000},{"d":"2004-08-25","o":5.72,"h":5.73,"l":5.65,"c":5.71,"v":8023200},{"d":"2004-08-26","o":5.68,"h":5.71,"l":5.66,"c":5.66,"v":5100600},{"d":"2004-08-27","o":5.66,"h":5.69,"l":5.63,"c":5.64,"v":4640400},{"d":"2004-08-30","o":5.66,"h":5.69,"l":5.62,"c":5.63,"v":3271800},{"d":"2004-08-31","o":5.63,"h":5.72,"l":5.63,"c":5.71,"v":5965800},{"d":"2004-09-01","o":5.73,"h":5.81,"l":5.72,"c":5.8,"v":4864800},{"d":"2004-09-02","o":5.79,"h":5.79,"l":5.72,"c":5.75,"v":4978200},{"d":"2004-09-03","o":5.73,"h":5.73,"l":5.65,"c":5.67,"v":5674200},{"d":"2004-09-07","o":5.68,"h":5.78,"l":5.68,"c":5.76,"v":11902800},{"d":"2004-09-08","o":5.77,"h":5.9,"l":5.76,"c":5.88,"v":7576800},{"d":"2004-09-09","o":6,"h":6,"l":5.92,"c":5.98,"v":9733200},{"d":"2004-09-10","o":5.98,"h":6.2,"l":5.98,"c":6.17,"v":12289200},{"d":"2004-09-13","o":6.15,"h":6.23,"l":6.1,"c":6.12,"v":6101400},{"d":"2004-09-14","o":6.1,"h":6.18,"l":6.1,"c":6.18,"v":5839800},{"d":"2004-09-15","o":6.18,"h":6.24,"l":6.16,"c":6.19,"v":3990600},{"d":"2004-09-16","o":6.19,"h":6.3,"l":6.18,"c":6.28,"v":4021200},{"d":"2004-09-17","o":6.29,"h":6.42,"l":6.27,"c":6.41,"v":6227400},{"d":"2004-09-20","o":6.41,"h":6.45,"l":6.35,"c":6.42,"v":5157600},{"d":"2004-09-21","o":6.38,"h":6.49,"l":6.38,"c":6.42,"v":5805600},{"d":"2004-09-22","o":6.42,"h":6.42,"l":6.31,"c":6.34,"v":5550600},{"d":"2004-09-23","o":6.34,"h":6.35,"l":6.28,"c":6.31,"v":7343400},{"d":"2004-09-24","o":6.29,"h":6.35,"l":6.28,"c":6.33,"v":2877000},{"d":"2004-09-27","o":6.29,"h":6.38,"l":6.26,"c":6.33,"v":5505600},{"d":"2004-09-28","o":6.32,"h":6.42,"l":6.28,"c":6.42,"v":6781800},{"d":"2004-09-29","o":6.42,"h":6.49,"l":6.42,"c":6.48,"v":10758000},{"d":"2004-09-30","o":6.48,"h":6.58,"l":6.47,"c":6.51,"v":12484200},{"d":"2004-10-01","o":6.51,"h":6.7,"l":6.51,"c":6.67,"v":10044000},{"d":"2004-10-04","o":6.68,"h":6.85,"l":6.68,"c":6.84,"v":9653400},{"d":"2004-10-05","o":6.84,"h":6.86,"l":6.76,"c":6.77,"v":7297800},{"d":"2004-10-06","o":6.75,"h":6.76,"l":6.61,"c":6.64,"v":13891200},{"d":"2004-10-07","o":6.63,"h":6.72,"l":6.63,"c":6.64,"v":6966600},{"d":"2004-10-08","o":6.66,"h":6.66,"l":6.51,"c":6.53,"v":7492800},{"d":"2004-10-11","o":6.52,"h":6.59,"l":6.51,"c":6.53,"v":3961200},{"d":"2004-10-12","o":6.45,"h":6.57,"l":6.39,"c":6.54,"v":8004600},{"d":"2004-10-13","o":6.6,"h":6.64,"l":6.47,"c":6.53,"v":5684400},{"d":"2004-10-14","o":6.49,"h":6.52,"l":6.39,"c":6.42,"v":5866200},{"d":"2004-10-15","o":6.42,"h":6.55,"l":6.38,"c":6.51,"v":7425000},{"d":"2004-10-18","o":6.48,"h":6.59,"l":6.45,"c":6.58,"v":9712200},{"d":"2004-10-19","o":6.61,"h":6.74,"l":6.51,"c":6.62,"v":9996000},{"d":"2004-10-20","o":6.6,"h":6.66,"l":6.57,"c":6.66,"v":6745800},{"d":"2004-10-21","o":6.66,"h":6.68,"l":6.57,"c":6.61,"v":5904600},{"d":"2004-10-22","o":6.65,"h":6.65,"l":6.54,"c":6.54,"v":3292200},{"d":"2004-10-25","o":6.53,"h":6.53,"l":6.44,"c":6.47,"v":5478600},{"d":"2004-10-26","o":6.58,"h":6.95,"l":6.58,"c":6.92,"v":24130800},{"d":"2004-10-27","o":6.88,"h":7.33,"l":6.88,"c":7.29,"v":20586600},{"d":"2004-10-28","o":7.25,"h":7.25,"l":7.11,"c":7.14,"v":12153000},{"d":"2004-10-29","o":7.14,"h":7.37,"l":7.14,"c":7.33,"v":9325800},{"d":"2004-11-01","o":7.33,"h":7.41,"l":7.3,"c":7.41,"v":8029800},{"d":"2004-11-02","o":7.41,"h":7.45,"l":7.29,"c":7.31,"v":8505600},{"d":"2004-11-03","o":7.45,"h":7.5,"l":7.32,"c":7.5,"v":13208400},{"d":"2004-11-04","o":7.46,"h":7.63,"l":7.4,"c":7.63,"v":13099800},{"d":"2004-11-05","o":7.65,"h":7.65,"l":7.45,"c":7.48,"v":9973200},{"d":"2004-11-08","o":7.47,"h":7.47,"l":7.28,"c":7.32,"v":5397600},{"d":"2004-11-09","o":7.3,"h":7.41,"l":7.26,"c":7.36,"v":4672200},{"d":"2004-11-10","o":7.38,"h":7.48,"l":7.35,"c":7.38,"v":4590000},{"d":"2004-11-11","o":7.43,"h":7.47,"l":7.4,"c":7.45,"v":5213400},{"d":"2004-11-12","o":7.48,"h":7.51,"l":7.4,"c":7.45,"v":4315800},{"d":"2004-11-15","o":7.46,"h":7.46,"l":7.32,"c":7.36,"v":3034200},{"d":"2004-11-16","o":7.41,"h":7.43,"l":7.33,"c":7.34,"v":8821200},{"d":"2004-11-17","o":7.36,"h":7.45,"l":7.36,"c":7.42,"v":5464200},{"d":"2004-11-18","o":7.38,"h":7.43,"l":7.38,"c":7.41,"v":4015800},{"d":"2004-11-19","o":7.4,"h":7.4,"l":7.18,"c":7.18,"v":7007400},{"d":"2004-11-22","o":7.2,"h":7.29,"l":7.19,"c":7.26,"v":4503000},{"d":"2004-11-23","o":7.27,"h":7.29,"l":7.2,"c":7.22,"v":6562200},{"d":"2004-11-24","o":7.21,"h":7.34,"l":7.21,"c":7.31,"v":5002200},{"d":"2004-11-26","o":7.38,"h":7.48,"l":7.38,"c":7.47,"v":4540200},{"d":"2004-11-29","o":7.53,"h":7.75,"l":7.53,"c":7.73,"v":14800800},{"d":"2004-11-30","o":7.79,"h":7.96,"l":7.75,"c":7.78,"v":16044000},{"d":"2004-12-01","o":7.83,"h":7.95,"l":7.82,"c":7.88,"v":7376400},{"d":"2004-12-02","o":7.88,"h":7.9,"l":7.64,"c":7.74,"v":8472600},{"d":"2004-12-03","o":7.85,"h":7.92,"l":7.79,"c":7.89,"v":8541600},{"d":"2004-12-06","o":7.89,"h":8.11,"l":7.88,"c":8.09,"v":9187800},{"d":"2004-12-07","o":8.29,"h":8.29,"l":7.99,"c":8.03,"v":12296400},{"d":"2004-12-08","o":8.01,"h":8.01,"l":7.79,"c":7.91,"v":9081000},{"d":"2004-12-09","o":7.91,"h":7.91,"l":7.78,"c":7.82,"v":9870000},{"d":"2004-12-10","o":7.8,"h":7.93,"l":7.78,"c":7.93,"v":6864600},{"d":"2004-12-13","o":7.98,"h":8.09,"l":7.98,"c":8.02,"v":4968600},{"d":"2004-12-14","o":8.05,"h":8.37,"l":8.05,"c":8.34,"v":16122600},{"d":"2004-12-15","o":8.44,"h":8.53,"l":8.34,"c":8.39,"v":11370600},{"d":"2004-12-16","o":8.36,"h":8.52,"l":8.24,"c":8.34,"v":6852600},{"d":"2004-12-17","o":8.35,"h":8.49,"l":8.31,"c":8.48,"v":6440400},{"d":"2004-12-20","o":8.48,"h":8.49,"l":8.39,"c":8.45,"v":8183400},{"d":"2004-12-21","o":8.45,"h":8.6,"l":8.44,"c":8.57,"v":5088000},{"d":"2004-12-22","o":8.6,"h":8.7,"l":8.58,"c":8.58,"v":5914800},{"d":"2004-12-23","o":8.6,"h":8.62,"l":8.53,"c":8.59,"v":4858800},{"d":"2004-12-27","o":8.57,"h":8.66,"l":8.51,"c":8.65,"v":2779800},{"d":"2004-12-28","o":8.62,"h":8.67,"l":8.6,"c":8.64,"v":1820400},{"d":"2004-12-29","o":8.62,"h":8.72,"l":8.57,"c":8.71,"v":4390800},{"d":"2004-12-30","o":8.69,"h":8.75,"l":8.65,"c":8.74,"v":2212800},{"d":"2004-12-31","o":8.71,"h":8.75,"l":8.67,"c":8.73,"v":2733600},{"d":"2005-01-03","o":9.04,"h":9.06,"l":8.86,"c":8.91,"v":12375600},{"d":"2005-01-04","o":8.91,"h":8.91,"l":8.44,"c":8.51,"v":13329000},{"d":"2005-01-05","o":8.43,"h":8.46,"l":8.23,"c":8.32,"v":14592600},{"d":"2005-01-06","o":8.35,"h":8.39,"l":8.09,"c":8.37,"v":16995600},{"d":"2005-01-07","o":8.43,"h":8.43,"l":8.21,"c":8.24,"v":8894400},{"d":"2005-01-10","o":8.25,"h":8.34,"l":8.14,"c":8.15,"v":9063600},{"d":"2005-01-11","o":8.17,"h":8.19,"l":7.96,"c":7.98,"v":15070200},{"d":"2005-01-12","o":8,"h":8.08,"l":7.95,"c":8.07,"v":15376200},{"d":"2005-01-13","o":8.14,"h":8.31,"l":8.08,"c":8.2,"v":11163000},{"d":"2005-01-14","o":8.23,"h":8.44,"l":8.2,"c":8.43,"v":8444400},{"d":"2005-01-18","o":8.43,"h":8.62,"l":8.27,"c":8.62,"v":12745800},{"d":"2005-01-19","o":8.62,"h":8.8,"l":8.62,"c":8.69,"v":11586000},{"d":"2005-01-20","o":8.62,"h":8.62,"l":8.28,"c":8.29,"v":14500800},{"d":"2005-01-21","o":8.31,"h":8.38,"l":8.18,"c":8.25,"v":10273200},{"d":"2005-01-24","o":8.24,"h":8.36,"l":8.17,"c":8.22,"v":7143600},{"d":"2005-01-25","o":8.22,"h":8.39,"l":8.21,"c":8.38,"v":7413600},{"d":"2005-01-26","o":8.41,"h":8.65,"l":8.41,"c":8.61,"v":11577000},{"d":"2005-01-27","o":8.58,"h":8.61,"l":8.47,"c":8.52,"v":11583600},{"d":"2005-01-28","o":8.4,"h":8.77,"l":8.36,"c":8.76,"v":18749400},{"d":"2005-01-31","o":8.82,"h":8.9,"l":8.73,"c":8.84,"v":7370400},{"d":"2005-02-01","o":8.83,"h":9.11,"l":8.83,"c":9.07,"v":11446800},{"d":"2005-02-02","o":9.07,"h":9.18,"l":9.07,"c":9.14,"v":14889000},{"d":"2005-02-03","o":9.14,"h":9.27,"l":9.11,"c":9.24,"v":10725600},{"d":"2005-02-04","o":9.27,"h":9.82,"l":9.27,"c":9.36,"v":22520400},{"d":"2005-02-07","o":9.44,"h":9.44,"l":9.24,"c":9.4,"v":11494200},{"d":"2005-02-08","o":9.43,"h":9.43,"l":9.26,"c":9.27,"v":7399800},{"d":"2005-02-09","o":9.27,"h":9.5,"l":9.24,"c":9.5,"v":13992000},{"d":"2005-02-10","o":9.49,"h":9.51,"l":9.31,"c":9.36,"v":12333600},{"d":"2005-02-11","o":9.36,"h":9.48,"l":9.3,"c":9.35,"v":6787200},{"d":"2005-02-14","o":9.31,"h":9.39,"l":9.28,"c":9.31,"v":7525200},{"d":"2005-02-15","o":9.32,"h":9.54,"l":9.31,"c":9.5,"v":11013600},{"d":"2005-02-16","o":9.5,"h":9.5,"l":9.39,"c":9.49,"v":10398600},{"d":"2005-02-17","o":9.49,"h":9.5,"l":9.43,"c":9.44,"v":14115600},{"d":"2005-02-18","o":9.44,"h":9.44,"l":9.3,"c":9.31,"v":13071000},{"d":"2005-02-22","o":9.32,"h":9.38,"l":9.27,"c":9.34,"v":8121000},{"d":"2005-02-23","o":9.33,"h":9.36,"l":9.28,"c":9.36,"v":8205000},{"d":"2005-02-24","o":9.35,"h":9.64,"l":9.34,"c":9.62,"v":11575200},{"d":"2005-02-25","o":9.69,"h":9.9,"l":9.67,"c":9.82,"v":9478800},{"d":"2005-02-28","o":9.88,"h":9.88,"l":9.67,"c":9.78,"v":6216000},{"d":"2005-03-01","o":9.87,"h":9.87,"l":9.74,"c":9.74,"v":8076000},{"d":"2005-03-02","o":9.7,"h":9.75,"l":9.61,"c":9.63,"v":7306200},{"d":"2005-03-03","o":9.65,"h":9.72,"l":9.56,"c":9.64,"v":5194800},{"d":"2005-03-04","o":9.75,"h":9.75,"l":9.62,"c":9.65,"v":7342800},{"d":"2005-03-07","o":9.69,"h":9.77,"l":9.64,"c":9.75,"v":5548200},{"d":"2005-03-08","o":9.63,"h":9.68,"l":9.47,"c":9.48,"v":8650800},{"d":"2005-03-09","o":9.38,"h":9.6,"l":9.38,"c":9.41,"v":8466000},{"d":"2005-03-10","o":9.49,"h":9.54,"l":9.27,"c":9.28,"v":7008600},{"d":"2005-03-11","o":9.21,"h":9.45,"l":9.17,"c":9.42,"v":6558000},{"d":"2005-03-14","o":9.39,"h":9.39,"l":9.02,"c":9.12,"v":10319400},{"d":"2005-03-15","o":9.12,"h":9.23,"l":8.94,"c":9,"v":11946600},{"d":"2005-03-16","o":8.99,"h":9,"l":8.74,"c":8.84,"v":13266600},{"d":"2005-03-17","o":8.81,"h":9.12,"l":8.8,"c":9.04,"v":9369600},{"d":"2005-03-18","o":8.95,"h":9.07,"l":8.92,"c":8.98,"v":7745400},{"d":"2005-03-21","o":8.99,"h":8.99,"l":8.78,"c":8.88,"v":4735200},{"d":"2005-03-22","o":8.88,"h":9.12,"l":8.83,"c":8.84,"v":7746000},{"d":"2005-03-23","o":8.77,"h":8.8,"l":8.38,"c":8.43,"v":17575200},{"d":"2005-03-24","o":8.57,"h":8.75,"l":8.57,"c":8.68,"v":7491600},{"d":"2005-03-28","o":8.67,"h":8.7,"l":8.54,"c":8.56,"v":5412600},{"d":"2005-03-29","o":8.48,"h":8.61,"l":8.41,"c":8.43,"v":8126400},{"d":"2005-03-30","o":8.43,"h":8.66,"l":8.42,"c":8.62,"v":9436200},{"d":"2005-03-31","o":8.58,"h":8.72,"l":8.51,"c":8.6,"v":9245400},{"d":"2005-04-01","o":8.79,"h":8.81,"l":8.57,"c":8.69,"v":13176000},{"d":"2005-04-04","o":8.69,"h":8.73,"l":8.55,"c":8.61,"v":10109400},{"d":"2005-04-05","o":8.54,"h":8.76,"l":8.42,"c":8.51,"v":9021000},{"d":"2005-04-06","o":8.48,"h":8.55,"l":8.27,"c":8.31,"v":13909200},{"d":"2005-04-07","o":8.29,"h":8.64,"l":8.28,"c":8.64,"v":13791600},{"d":"2005-04-08","o":8.66,"h":8.72,"l":8.56,"c":8.61,"v":9015600},{"d":"2005-04-11","o":8.62,"h":8.64,"l":8.5,"c":8.54,"v":4851600},{"d":"2005-04-12","o":8.53,"h":8.82,"l":8.44,"c":8.76,"v":10252200},{"d":"2005-04-13","o":8.77,"h":8.9,"l":8.62,"c":8.73,"v":10117800},{"d":"2005-04-14","o":8.69,"h":8.74,"l":8.47,"c":8.49,"v":8567400},{"d":"2005-04-15","o":8.48,"h":8.48,"l":8.33,"c":8.36,"v":12364800},{"d":"2005-04-18","o":8.33,"h":8.38,"l":8.02,"c":8.08,"v":16352400},{"d":"2005-04-19","o":8.33,"h":8.37,"l":8.17,"c":8.34,"v":13693800},{"d":"2005-04-20","o":8.31,"h":8.37,"l":8.02,"c":8.07,"v":10338000},{"d":"2005-04-21","o":8.25,"h":8.26,"l":8.06,"c":8.2,"v":9039000},{"d":"2005-04-22","o":8.19,"h":8.32,"l":8.12,"c":8.25,"v":10134600},{"d":"2005-04-25","o":8.38,"h":8.7,"l":8.32,"c":8.7,"v":14291400},{"d":"2005-04-26","o":8.74,"h":8.93,"l":8.63,"c":8.83,"v":21513000},{"d":"2005-04-27","o":8.75,"h":8.75,"l":8.55,"c":8.63,"v":17071200},{"d":"2005-04-28","o":8.63,"h":8.66,"l":8.34,"c":8.36,"v":12894600},{"d":"2005-04-29","o":8.45,"h":8.5,"l":8.18,"c":8.27,"v":16148400},{"d":"2005-05-02","o":8.36,"h":8.49,"l":8.32,"c":8.39,"v":6336600},{"d":"2005-05-03","o":8.36,"h":8.43,"l":8.26,"c":8.32,"v":12610200},{"d":"2005-05-04","o":8.43,"h":8.75,"l":8.35,"c":8.71,"v":13159800},{"d":"2005-05-05","o":8.75,"h":8.86,"l":8.57,"c":8.66,"v":10897800},{"d":"2005-05-06","o":8.81,"h":8.84,"l":8.68,"c":8.76,"v":8456400},{"d":"2005-05-09","o":8.75,"h":8.8,"l":8.57,"c":8.6,"v":10117200},{"d":"2005-05-10","o":8.58,"h":8.66,"l":8.51,"c":8.53,"v":9644400},{"d":"2005-05-11","o":8.56,"h":8.71,"l":8.52,"c":8.71,"v":10639200},{"d":"2005-05-12","o":8.77,"h":8.95,"l":8.75,"c":8.82,"v":16512600},{"d":"2005-05-13","o":8.83,"h":8.91,"l":8.66,"c":8.68,"v":14718000},{"d":"2005-05-16","o":8.64,"h":8.83,"l":8.63,"c":8.81,"v":4159200},{"d":"2005-05-17","o":8.69,"h":8.91,"l":8.67,"c":8.9,"v":7009200},{"d":"2005-05-18","o":8.93,"h":9.43,"l":8.93,"c":9.31,"v":23361600},{"d":"2005-05-19","o":9.27,"h":9.37,"l":9.23,"c":9.34,"v":7581000},{"d":"2005-05-20","o":9.31,"h":9.41,"l":9.21,"c":9.4,"v":7413000},{"d":"2005-05-23","o":9.25,"h":9.54,"l":9.22,"c":9.49,"v":8671200},{"d":"2005-05-24","o":9.48,"h":9.49,"l":9.4,"c":9.47,"v":8023200},{"d":"2005-05-25","o":9.4,"h":9.52,"l":9.4,"c":9.5,"v":6133200},{"d":"2005-05-26","o":9.5,"h":9.58,"l":9.44,"c":9.48,"v":6793800},{"d":"2005-05-27","o":9.48,"h":9.63,"l":9.48,"c":9.62,"v":4051200},{"d":"2005-05-31","o":9.62,"h":9.62,"l":9.44,"c":9.45,"v":6385800},{"d":"2005-06-01","o":9.4,"h":9.68,"l":9.4,"c":9.6,"v":6089400},{"d":"2005-06-02","o":9.57,"h":9.75,"l":9.57,"c":9.72,"v":8889600},{"d":"2005-06-03","o":9.72,"h":9.72,"l":9.46,"c":9.49,"v":6475800},{"d":"2005-06-06","o":9.48,"h":9.52,"l":9.39,"c":9.45,"v":6657600},{"d":"2005-06-07","o":9.45,"h":9.52,"l":9.25,"c":9.34,"v":18301200},{"d":"2005-06-08","o":9.32,"h":9.43,"l":9.31,"c":9.39,"v":8141400},{"d":"2005-06-09","o":9.34,"h":9.61,"l":9.33,"c":9.49,"v":5805000},{"d":"2005-06-10","o":9.5,"h":9.57,"l":9.42,"c":9.46,"v":6456000},{"d":"2005-06-13","o":9.38,"h":9.55,"l":9.34,"c":9.55,"v":4938600},{"d":"2005-06-14","o":9.53,"h":9.84,"l":9.53,"c":9.84,"v":7249200},{"d":"2005-06-15","o":9.84,"h":10.04,"l":9.83,"c":9.98,"v":10392000},{"d":"2005-06-16","o":9.99,"h":10.07,"l":9.89,"c":9.96,"v":6967800},{"d":"2005-06-17","o":9.99,"h":10.14,"l":9.94,"c":10.1,"v":8429400},{"d":"2005-06-20","o":10.07,"h":10.25,"l":9.97,"c":10.19,"v":8754000},{"d":"2005-06-21","o":10.06,"h":10.18,"l":10.02,"c":10.04,"v":8156400},{"d":"2005-06-22","o":10.1,"h":10.1,"l":9.87,"c":9.88,"v":10482600},{"d":"2005-06-23","o":9.85,"h":9.89,"l":9.73,"c":9.77,"v":8667600},{"d":"2005-06-24","o":9.71,"h":9.84,"l":9.71,"c":9.77,"v":4984800},{"d":"2005-06-27","o":9.72,"h":10.02,"l":9.72,"c":9.98,"v":9101400},{"d":"2005-06-28","o":10.07,"h":10.21,"l":9.93,"c":9.95,"v":9791400},{"d":"2005-06-29","o":9.95,"h":10.02,"l":9.9,"c":9.98,"v":4264200},{"d":"2005-06-30","o":10.01,"h":10.01,"l":9.85,"c":9.94,"v":5521800},{"d":"2005-07-01","o":9.91,"h":10.01,"l":9.89,"c":9.93,"v":5515800},{"d":"2005-07-05","o":9.89,"h":10.05,"l":9.83,"c":10.01,"v":6471600},{"d":"2005-07-06","o":10.03,"h":10.15,"l":10.02,"c":10.09,"v":6309600},{"d":"2005-07-07","o":9.98,"h":10.19,"l":9.94,"c":10.18,"v":6785400},{"d":"2005-07-08","o":10.18,"h":10.18,"l":9.96,"c":10.08,"v":8203800},{"d":"2005-07-11","o":10.09,"h":10.28,"l":10.02,"c":10.07,"v":5329200},{"d":"2005-07-12","o":10.1,"h":10.25,"l":10.04,"c":10.22,"v":4457400},{"d":"2005-07-13","o":10.23,"h":10.41,"l":10.22,"c":10.34,"v":5074200},{"d":"2005-07-14","o":10.34,"h":10.5,"l":10.32,"c":10.44,"v":5425800},{"d":"2005-07-15","o":10.44,"h":10.44,"l":10.3,"c":10.32,"v":5668800},{"d":"2005-07-18","o":10.3,"h":10.31,"l":10.22,"c":10.27,"v":2927400},{"d":"2005-07-19","o":10.28,"h":10.6,"l":10.28,"c":10.58,"v":6593400},{"d":"2005-07-20","o":10.51,"h":10.7,"l":10.46,"c":10.68,"v":6337200},{"d":"2005-07-21","o":10.69,"h":10.8,"l":10.48,"c":10.56,"v":4428200},{"d":"2005-07-22","o":10.68,"h":10.73,"l":10.56,"c":10.67,"v":3730200},{"d":"2005-07-25","o":10.73,"h":10.73,"l":10.26,"c":10.37,"v":6694000},{"d":"2005-07-26","o":10.43,"h":10.53,"l":10.34,"c":10.38,"v":5732800},{"d":"2005-07-27","o":10.41,"h":10.45,"l":10.28,"c":10.29,"v":8622400},{"d":"2005-07-28","o":10.31,"h":10.77,"l":10.31,"c":10.5,"v":10248400},{"d":"2005-07-29","o":10.7,"h":11.19,"l":10.7,"c":11.13,"v":12141200},{"d":"2005-08-01","o":11.32,"h":11.66,"l":11.26,"c":11.35,"v":11407600},{"d":"2005-08-02","o":11.51,"h":11.53,"l":11.2,"c":11.3,"v":5109000},{"d":"2005-08-03","o":11.31,"h":11.31,"l":10.98,"c":11.09,"v":8461800},{"d":"2005-08-04","o":10.99,"h":11.04,"l":10.88,"c":10.98,"v":6230800},{"d":"2005-08-05","o":10.92,"h":11,"l":10.79,"c":10.85,"v":3405600},{"d":"2005-08-08","o":10.98,"h":11.19,"l":10.97,"c":11.05,"v":4697200},{"d":"2005-08-09","o":11.1,"h":11.23,"l":11.08,"c":11.15,"v":6963000},{"d":"2005-08-10","o":11.2,"h":11.52,"l":11.15,"c":11.36,"v":5381400},{"d":"2005-08-11","o":11.38,"h":11.49,"l":11.27,"c":11.41,"v":3931400},{"d":"2005-08-12","o":11.4,"h":11.44,"l":11.04,"c":11.1,"v":5755200},{"d":"2005-08-15","o":10.95,"h":11.31,"l":10.95,"c":11.25,"v":4475600},{"d":"2005-08-16","o":11.23,"h":11.25,"l":10.9,"c":10.94,"v":5868400},{"d":"2005-08-17","o":10.82,"h":11.1,"l":10.81,"c":10.98,"v":6475200},{"d":"2005-08-18","o":10.9,"h":11.25,"l":10.85,"c":11.14,"v":9257000},{"d":"2005-08-19","o":11.14,"h":11.34,"l":11.03,"c":11.12,"v":3604200},{"d":"2005-08-22","o":11.11,"h":11.32,"l":11.11,"c":11.3,"v":2238400},{"d":"2005-08-23","o":11.32,"h":11.32,"l":11.05,"c":11.07,"v":3064400},{"d":"2005-08-24","o":11.02,"h":11.16,"l":10.89,"c":10.94,"v":4517000},{"d":"2005-08-25","o":10.98,"h":11.21,"l":10.95,"c":11.21,"v":4306600},{"d":"2005-08-26","o":11.15,"h":11.22,"l":11,"c":11.01,"v":3170000},{"d":"2005-08-29","o":11,"h":11.11,"l":10.98,"c":11.06,"v":1988200},{"d":"2005-08-30","o":11.07,"h":11.07,"l":10.72,"c":10.87,"v":6433800},{"d":"2005-08-31","o":10.95,"h":11.1,"l":10.93,"c":11,"v":6379800},{"d":"2005-09-01","o":11,"h":11.48,"l":11,"c":11.41,"v":7593600},{"d":"2005-09-02","o":11.39,"h":12.02,"l":11.39,"c":11.95,"v":7397800},{"d":"2005-09-06","o":11.99,"h":12.4,"l":11.97,"c":12.08,"v":6216000},{"d":"2005-09-07","o":12.15,"h":12.26,"l":11.95,"c":12.13,"v":6683200},{"d":"2005-09-08","o":12.1,"h":12.1,"l":11.85,"c":11.95,"v":5261200},{"d":"2005-09-09","o":11.95,"h":12.07,"l":11.95,"c":12,"v":5703000},{"d":"2005-09-12","o":12.03,"h":12.03,"l":11.86,"c":11.91,"v":2538600},{"d":"2005-09-13","o":11.88,"h":11.9,"l":11.6,"c":11.62,"v":4636600},{"d":"2005-09-14","o":11.7,"h":11.78,"l":11.62,"c":11.72,"v":4378200},{"d":"2005-09-15","o":11.73,"h":11.97,"l":11.61,"c":11.9,"v":6645400},{"d":"2005-09-16","o":12.06,"h":12.28,"l":11.95,"c":12.22,"v":4926400},{"d":"2005-09-19","o":12.12,"h":12.18,"l":11.98,"c":12.11,"v":3406800},{"d":"2005-09-20","o":12,"h":12.41,"l":12,"c":12.11,"v":5846200},{"d":"2005-09-21","o":12.22,"h":12.66,"l":12.07,"c":12.6,"v":7937200},{"d":"2005-09-22","o":12.6,"h":12.6,"l":12.37,"c":12.55,"v":7488400},{"d":"2005-09-23","o":12.5,"h":12.66,"l":12.43,"c":12.56,"v":3970800},{"d":"2005-09-26","o":12.68,"h":12.74,"l":12.52,"c":12.7,"v":4431000},{"d":"2005-09-27","o":12.7,"h":12.78,"l":12.43,"c":12.72,"v":3812400},{"d":"2005-09-28","o":12.99,"h":13.07,"l":12.71,"c":12.84,"v":6436000},{"d":"2005-09-29","o":12.94,"h":12.97,"l":12.68,"c":12.79,"v":4165200},{"d":"2005-09-30","o":12.65,"h":13.18,"l":12.53,"c":13.16,"v":5760000},{"d":"2005-10-03","o":13.16,"h":13.2,"l":12.95,"c":13.01,"v":6202000},{"d":"2005-10-04","o":13.09,"h":13.27,"l":12.9,"c":12.97,"v":4858200},{"d":"2005-10-05","o":12.99,"h":13,"l":12.77,"c":12.77,"v":6634200},{"d":"2005-10-06","o":12.77,"h":12.83,"l":11.88,"c":12.14,"v":10741200},{"d":"2005-10-07","o":12.11,"h":12.47,"l":11.9,"c":12.39,"v":11278800},{"d":"2005-10-10","o":12.52,"h":12.6,"l":12.1,"c":12.15,"v":6075800},{"d":"2005-10-11","o":12.27,"h":12.35,"l":12.12,"c":12.27,"v":5148800},{"d":"2005-10-12","o":12.35,"h":12.35,"l":11.44,"c":11.6,"v":14367200},{"d":"2005-10-13","o":11.51,"h":11.73,"l":11.43,"c":11.57,"v":11069200},{"d":"2005-10-14","o":11.64,"h":11.74,"l":11.1,"c":11.52,"v":10374200},{"d":"2005-10-17","o":11.52,"h":11.94,"l":11.47,"c":11.89,"v":6718400},{"d":"2005-10-18","o":11.87,"h":11.89,"l":11.68,"c":11.81,"v":5069800},{"d":"2005-10-19","o":11.55,"h":11.85,"l":11.23,"c":11.77,"v":10805400},{"d":"2005-10-20","o":11.7,"h":11.94,"l":11.43,"c":11.45,"v":6170200},{"d":"2005-10-21","o":11.57,"h":11.74,"l":11.36,"c":11.52,"v":7356800},{"d":"2005-10-24","o":11.65,"h":12.18,"l":11.64,"c":12.13,"v":8257800},{"d":"2005-10-25","o":11.94,"h":12.36,"l":11.91,"c":12.18,"v":5695800},{"d":"2005-10-26","o":12.44,"h":13,"l":12.36,"c":12.75,"v":14014000},{"d":"2005-10-27","o":12.55,"h":12.65,"l":12.33,"c":12.44,"v":7656600},{"d":"2005-10-28","o":12.53,"h":12.88,"l":12.53,"c":12.85,"v":5545200},{"d":"2005-10-31","o":12.98,"h":13.23,"l":12.95,"c":13.12,"v":6876000},{"d":"2005-11-01","o":13.19,"h":13.43,"l":13.12,"c":13.37,"v":6456800},{"d":"2005-11-02","o":13.37,"h":13.5,"l":13.25,"c":13.26,"v":6180200},{"d":"2005-11-03","o":13.5,"h":13.5,"l":13.02,"c":13.2,"v":8225200},{"d":"2005-11-04","o":13.32,"h":13.36,"l":13.07,"c":13.07,"v":4283400},{"d":"2005-11-07","o":13.12,"h":13.19,"l":12.96,"c":13.12,"v":4279800},{"d":"2005-11-08","o":13.14,"h":13.21,"l":13,"c":13.11,"v":2706800},{"d":"2005-11-09","o":13.11,"h":13.16,"l":13.03,"c":13.07,"v":3739000},{"d":"2005-11-10","o":13.05,"h":13.25,"l":12.98,"c":13.22,"v":6388600},{"d":"2005-11-11","o":13.18,"h":13.48,"l":13.18,"c":13.37,"v":5289800},{"d":"2005-11-14","o":13.31,"h":13.68,"l":13.3,"c":13.66,"v":6630600},{"d":"2005-11-15","o":13.66,"h":13.89,"l":13.51,"c":13.61,"v":7121600},{"d":"2005-11-16","o":13.68,"h":13.75,"l":13.56,"c":13.7,"v":5147600},{"d":"2005-11-17","o":13.85,"h":14.02,"l":13.8,"c":13.91,"v":6199600},{"d":"2005-11-18","o":13.91,"h":14.1,"l":13.9,"c":14.01,"v":6008000},{"d":"2005-11-21","o":14.01,"h":14.53,"l":14.01,"c":14.4,"v":7577000},{"d":"2005-11-22","o":14.4,"h":14.7,"l":14.27,"c":14.67,"v":6572600},{"d":"2005-11-23","o":14.77,"h":15,"l":14.28,"c":14.35,"v":9578400},{"d":"2005-11-25","o":14.43,"h":14.6,"l":14.35,"c":14.42,"v":2611400},{"d":"2005-11-28","o":14.42,"h":14.61,"l":14.33,"c":14.61,"v":7196000},{"d":"2005-11-29","o":14.61,"h":14.69,"l":14.15,"c":14.23,"v":4925000},{"d":"2005-11-30","o":14.3,"h":14.45,"l":14.12,"c":14.36,"v":5684200},{"d":"2005-12-01","o":14.43,"h":14.82,"l":14.41,"c":14.69,"v":9163000},{"d":"2005-12-02","o":14.75,"h":15.25,"l":14.64,"c":14.9,"v":12027600},{"d":"2005-12-05","o":14.93,"h":15.19,"l":14.75,"c":15.18,"v":8389200},{"d":"2005-12-06","o":15.37,"h":15.6,"l":15.36,"c":15.48,"v":9695800},{"d":"2005-12-07","o":15.5,"h":15.52,"l":15.12,"c":15.18,"v":8070200},{"d":"2005-12-08","o":15.31,"h":15.31,"l":14.86,"c":14.95,"v":8788800},{"d":"2005-12-09","o":14.93,"h":15.39,"l":14.84,"c":15.26,"v":5222000},{"d":"2005-12-12","o":15.43,"h":15.5,"l":15.3,"c":15.43,"v":3456400},{"d":"2005-12-13","o":15.4,"h":15.59,"l":15.36,"c":15.47,"v":5970400},{"d":"2005-12-14","o":15.5,"h":15.66,"l":15.43,"c":15.49,"v":6695200},{"d":"2005-12-15","o":15.4,"h":15.44,"l":15.03,"c":15.05,"v":6492000},{"d":"2005-12-16","o":15.01,"h":15.14,"l":14.73,"c":14.98,"v":8589200},{"d":"2005-12-19","o":15.05,"h":15.1,"l":14.94,"c":15,"v":6534600},{"d":"2005-12-20","o":14.66,"h":14.98,"l":14.64,"c":14.94,"v":5918000},{"d":"2005-12-21","o":15.02,"h":15.19,"l":14.97,"c":15.1,"v":6785600},{"d":"2005-12-22","o":15.1,"h":15.12,"l":14.77,"c":14.89,"v":4608200},{"d":"2005-12-23","o":14.78,"h":14.98,"l":14.78,"c":14.84,"v":1760600},{"d":"2005-12-27","o":14.88,"h":14.94,"l":14.63,"c":14.68,"v":3810400},{"d":"2005-12-28","o":14.69,"h":14.75,"l":14.32,"c":14.4,"v":4008400},{"d":"2005-12-29","o":14.35,"h":14.82,"l":14.35,"c":14.78,"v":6255800},{"d":"2005-12-30","o":14.68,"h":14.69,"l":14.56,"c":14.63,"v":3177400},{"d":"2006-01-03","o":14.77,"h":15.59,"l":14.77,"c":15.57,"v":10051400},{"d":"2006-01-04","o":15.68,"h":16.22,"l":15.58,"c":16.21,"v":9862800},{"d":"2006-01-05","o":16.19,"h":16.19,"l":15.89,"c":15.9,"v":9520800},{"d":"2006-01-06","o":16,"h":16.27,"l":15.89,"c":16.17,"v":6914000},{"d":"2006-01-09","o":16.25,"h":16.6,"l":16.2,"c":16.58,"v":6088800},{"d":"2006-01-10","o":16.6,"h":16.6,"l":16.26,"c":16.29,"v":7592000},{"d":"2006-01-11","o":16.37,"h":16.82,"l":16.23,"c":16.66,"v":9357400},{"d":"2006-01-12","o":16.67,"h":16.71,"l":16.44,"c":16.58,"v":6310600},{"d":"2006-01-13","o":16.58,"h":16.8,"l":16.46,"c":16.65,"v":2904800},{"d":"2006-01-17","o":16.44,"h":16.51,"l":15.75,"c":15.99,"v":13199200},{"d":"2006-01-18","o":15.58,"h":16.06,"l":15.45,"c":16.01,"v":8846800},{"d":"2006-01-19","o":16.25,"h":16.55,"l":16.14,"c":16.34,"v":8104000},{"d":"2006-01-20","o":16.4,"h":16.42,"l":15.96,"c":16.02,"v":9296200},{"d":"2006-01-23","o":16,"h":16.11,"l":15.72,"c":16.09,"v":8072800},{"d":"2006-01-24","o":16.2,"h":17.01,"l":16.07,"c":16.88,"v":11348200},{"d":"2006-01-25","o":16.88,"h":17.21,"l":16.73,"c":16.8,"v":6470200},{"d":"2006-01-26","o":16.83,"h":17.48,"l":16.81,"c":17.42,"v":10026600},{"d":"2006-01-27","o":17.5,"h":17.54,"l":17.01,"c":17.13,"v":7711200},{"d":"2006-01-30","o":17.1,"h":17.17,"l":16.7,"c":16.9,"v":8430600},{"d":"2006-01-31","o":16.85,"h":17.01,"l":16.7,"c":16.86,"v":8865600},{"d":"2006-02-01","o":16.77,"h":17.15,"l":16.75,"c":17.02,"v":8385800},{"d":"2006-02-02","o":17.1,"h":17.12,"l":16.65,"c":16.69,"v":6305000},{"d":"2006-02-03","o":16.69,"h":16.73,"l":16.2,"c":16.48,"v":17219800},{"d":"2006-02-06","o":16.53,"h":16.67,"l":16.01,"c":16.3,"v":9209600},{"d":"2006-02-07","o":16.29,"h":16.41,"l":16.17,"c":16.38,"v":9630800},{"d":"2006-02-08","o":17.12,"h":18.44,"l":16.53,"c":16.93,"v":18204200},{"d":"2006-02-09","o":16.98,"h":17.07,"l":16.62,"c":16.83,"v":5449200},{"d":"2006-02-10","o":16.9,"h":17,"l":16.52,"c":16.81,"v":5283800},{"d":"2006-02-13","o":16.81,"h":16.81,"l":16.11,"c":16.27,"v":7956600},{"d":"2006-02-14","o":16.25,"h":16.56,"l":15.81,"c":16.43,"v":7388200},{"d":"2006-02-15","o":16.45,"h":16.86,"l":16.25,"c":16.68,"v":6442800},{"d":"2006-02-16","o":16.75,"h":17.27,"l":16.73,"c":17.22,"v":5394000},{"d":"2006-02-17","o":17.14,"h":17.26,"l":17,"c":17.16,"v":4917200},{"d":"2006-02-21","o":17.19,"h":17.35,"l":16.95,"c":17.01,"v":4573000},{"d":"2006-02-22","o":17.25,"h":17.35,"l":17.06,"c":17.32,"v":6304800},{"d":"2006-02-23","o":17.38,"h":17.75,"l":17.28,"c":17.75,"v":6470400},{"d":"2006-02-24","o":17.75,"h":17.91,"l":17.62,"c":17.81,"v":3978600},{"d":"2006-02-27","o":17.93,"h":17.94,"l":17.32,"c":17.41,"v":4917000},{"d":"2006-02-28","o":17.5,"h":17.5,"l":17.06,"c":17.36,"v":5523600},{"d":"2006-03-01","o":17.49,"h":18,"l":17.46,"c":17.86,"v":4821000},{"d":"2006-03-02","o":17.86,"h":17.87,"l":17.59,"c":17.75,"v":4155600},{"d":"2006-03-03","o":17.52,"h":17.88,"l":17.38,"c":17.67,"v":4232800},{"d":"2006-03-06","o":17.92,"h":18.08,"l":17.44,"c":17.49,"v":8242800},{"d":"2006-03-07","o":17.26,"h":17.26,"l":16.59,"c":17,"v":12819200},{"d":"2006-03-08","o":16.85,"h":16.92,"l":16.35,"c":16.62,"v":13693200},{"d":"2006-03-09","o":16.88,"h":17.11,"l":16.56,"c":16.68,"v":8340000},{"d":"2006-03-10","o":16.75,"h":16.81,"l":16.44,"c":16.63,"v":5663000},{"d":"2006-03-13","o":16.64,"h":17.07,"l":16.64,"c":17,"v":5343200},{"d":"2006-03-14","o":17,"h":17.58,"l":16.93,"c":17.53,"v":6016400},{"d":"2006-03-15","o":17.62,"h":17.75,"l":17.45,"c":17.5,"v":4906200},{"d":"2006-03-16","o":17.55,"h":17.84,"l":17.33,"c":17.57,"v":6470400},{"d":"2006-03-17","o":17.49,"h":17.78,"l":17.43,"c":17.7,"v":4400800},{"d":"2006-03-20","o":17.9,"h":18.05,"l":17.63,"c":17.8,"v":3605400},{"d":"2006-03-21","o":17.75,"h":17.91,"l":17.42,"c":17.43,"v":10845800},{"d":"2006-03-22","o":17.4,"h":17.56,"l":17.23,"c":17.5,"v":5428800},{"d":"2006-03-23","o":17.51,"h":17.66,"l":17.2,"c":17.28,"v":3281000},{"d":"2006-03-24","o":17.2,"h":17.48,"l":17.13,"c":17.25,"v":4020600},{"d":"2006-03-27","o":17.25,"h":17.3,"l":17.05,"c":17.08,"v":3747000},{"d":"2006-03-28","o":17.08,"h":17.26,"l":16.83,"c":16.85,"v":5084000},{"d":"2006-03-29","o":16.85,"h":16.97,"l":16.67,"c":16.85,"v":10148000},{"d":"2006-03-30","o":16.99,"h":17.2,"l":16.77,"c":16.91,"v":5166800},{"d":"2006-03-31","o":16.99,"h":17.2,"l":16.78,"c":17.13,"v":6675600},{"d":"2006-04-03","o":17.19,"h":17.68,"l":17.19,"c":17.61,"v":14066400},{"d":"2006-04-04","o":17.67,"h":17.67,"l":17.28,"c":17.42,"v":10125400},{"d":"2006-04-05","o":17.36,"h":17.57,"l":17.19,"c":17.4,"v":8722600},{"d":"2006-04-06","o":17.34,"h":17.44,"l":17.01,"c":17.1,"v":9119200},{"d":"2006-04-07","o":17.05,"h":17.24,"l":16.43,"c":16.45,"v":6714800},{"d":"2006-04-10","o":16.5,"h":16.69,"l":16.45,"c":16.5,"v":5623600},{"d":"2006-04-11","o":16.58,"h":16.62,"l":16.22,"c":16.45,"v":5887000},{"d":"2006-04-12","o":16.48,"h":16.64,"l":16.32,"c":16.58,"v":5509600},{"d":"2006-04-13","o":16.33,"h":16.88,"l":16.28,"c":16.56,"v":3913200},{"d":"2006-04-17","o":16.72,"h":17.25,"l":16.67,"c":17.17,"v":5625600},{"d":"2006-04-18","o":17.23,"h":17.43,"l":17.16,"c":17.32,"v":8620800},{"d":"2006-04-19","o":17.32,"h":17.42,"l":17.09,"c":17.19,"v":7156800},{"d":"2006-04-20","o":17.2,"h":17.4,"l":17.12,"c":17.34,"v":5200800},{"d":"2006-04-21","o":17.38,"h":17.67,"l":17.3,"c":17.65,"v":8357800},{"d":"2006-04-24","o":17.58,"h":17.77,"l":17.26,"c":17.75,"v":3764200},{"d":"2006-04-25","o":17.8,"h":17.94,"l":17.69,"c":17.87,"v":6788400},{"d":"2006-04-26","o":17.9,"h":18.41,"l":17.87,"c":18.32,"v":7995800},{"d":"2006-04-27","o":18.05,"h":18.45,"l":17.95,"c":18.08,"v":6241400},{"d":"2006-04-28","o":18.17,"h":18.62,"l":18.16,"c":18.45,"v":4629800},{"d":"2006-05-01","o":18.5,"h":18.91,"l":18.46,"c":18.73,"v":5283200},{"d":"2006-05-02","o":19.25,"h":19.3,"l":18.64,"c":19.11,"v":12485400},{"d":"2006-05-03","o":19.55,"h":19.58,"l":18.76,"c":19.55,"v":15949600},{"d":"2006-05-04","o":19.58,"h":19.84,"l":19.55,"c":19.69,"v":9355400},{"d":"2006-05-05","o":19.75,"h":20.06,"l":19.56,"c":19.58,"v":8461600},{"d":"2006-05-08","o":19.7,"h":20.18,"l":19.59,"c":20.17,"v":7403800},{"d":"2006-05-09","o":20.35,"h":20.54,"l":20.05,"c":20.53,"v":8953000},{"d":"2006-05-10","o":20.6,"h":20.62,"l":20.26,"c":20.43,"v":5395200},{"d":"2006-05-11","o":20.4,"h":20.5,"l":19.51,"c":19.65,"v":9903800},{"d":"2006-05-12","o":19.4,"h":19.42,"l":18.68,"c":18.98,"v":10256600},{"d":"2006-05-15","o":18.67,"h":18.76,"l":18.28,"c":18.43,"v":10600400},{"d":"2006-05-16","o":18.82,"h":19.1,"l":18.59,"c":18.86,"v":6931000},{"d":"2006-05-17","o":18.95,"h":18.95,"l":18.02,"c":18.2,"v":9685400},{"d":"2006-05-18","o":18.25,"h":18.49,"l":17.9,"c":18.08,"v":8860400},{"d":"2006-05-19","o":18.33,"h":18.39,"l":17.47,"c":18.12,"v":9125600},{"d":"2006-05-22","o":17.61,"h":17.67,"l":16.77,"c":17,"v":18001800},{"d":"2006-05-23","o":17.44,"h":17.65,"l":16.51,"c":16.55,"v":13511000},{"d":"2006-05-24","o":16.62,"h":16.92,"l":16,"c":16.42,"v":16990000},{"d":"2006-05-25","o":16.83,"h":17.11,"l":16.56,"c":17.11,"v":9772800},{"d":"2006-05-26","o":17.38,"h":17.75,"l":17.1,"c":17.45,"v":10052400},{"d":"2006-05-30","o":17.16,"h":17.16,"l":16.17,"c":16.24,"v":11354800},{"d":"2006-05-31","o":16.57,"h":16.65,"l":15.7,"c":16.33,"v":15391400},{"d":"2006-06-01","o":16.38,"h":16.92,"l":16.21,"c":16.91,"v":10032400},{"d":"2006-06-02","o":17.4,"h":17.49,"l":17.01,"c":17.29,"v":13494200},{"d":"2006-06-05","o":17.36,"h":17.4,"l":16.35,"c":16.45,"v":9580200},{"d":"2006-06-06","o":16.2,"h":16.33,"l":15.81,"c":16.21,"v":13740800},{"d":"2006-06-07","o":16.32,"h":16.4,"l":15.76,"c":15.76,"v":11169600},{"d":"2006-06-08","o":15.5,"h":15.93,"l":15,"c":15.89,"v":16957000},{"d":"2006-06-09","o":16.2,"h":16.23,"l":15.13,"c":15.13,"v":11899200},{"d":"2006-06-12","o":15.32,"h":15.32,"l":14.34,"c":14.48,"v":17496000},{"d":"2006-06-13","o":14.35,"h":14.74,"l":13.86,"c":14.09,"v":22843000},{"d":"2006-06-14","o":13.85,"h":14.52,"l":13.44,"c":13.9,"v":17537400},{"d":"2006-06-15","o":14.23,"h":15.32,"l":14.23,"c":15.22,"v":25195400},{"d":"2006-06-16","o":14.88,"h":15.37,"l":14.73,"c":15.12,"v":12533400},{"d":"2006-06-19","o":15.25,"h":15.38,"l":14.58,"c":14.64,"v":9806400},{"d":"2006-06-20","o":14.8,"h":15.23,"l":14.59,"c":15.23,"v":14108800},{"d":"2006-06-21","o":15.1,"h":16.09,"l":15.02,"c":16,"v":13207000},{"d":"2006-06-22","o":15.95,"h":16.16,"l":15.82,"c":16.16,"v":10340800},{"d":"2006-06-23","o":15.88,"h":16.59,"l":15.8,"c":16.4,"v":7867600},{"d":"2006-06-26","o":16.31,"h":16.47,"l":16.08,"c":16.13,"v":4473400},{"d":"2006-06-27","o":15.9,"h":16.22,"l":15.56,"c":15.64,"v":8420800},{"d":"2006-06-28","o":15.89,"h":16,"l":15.4,"c":15.73,"v":11085600},{"d":"2006-06-29","o":15.89,"h":16.87,"l":15.81,"c":16.67,"v":14056800},{"d":"2006-06-30","o":16.92,"h":17.05,"l":16.51,"c":16.63,"v":9932600},{"d":"2006-07-03","o":17.13,"h":17.89,"l":17.13,"c":17.67,"v":8729800},{"d":"2006-07-05","o":17.44,"h":17.5,"l":16.9,"c":16.98,"v":11771000},{"d":"2006-07-06","o":17.67,"h":17.92,"l":17.57,"c":17.8,"v":8033400},{"d":"2006-07-07","o":17.8,"h":17.8,"l":17.35,"c":17.4,"v":6125000},{"d":"2006-07-10","o":17.51,"h":17.57,"l":16.94,"c":16.99,"v":7672800},{"d":"2006-07-11","o":16.97,"h":17.03,"l":16.51,"c":17.02,"v":7514400},{"d":"2006-07-12","o":17.1,"h":17.17,"l":16.51,"c":16.61,"v":6630800},{"d":"2006-07-13","o":16.5,"h":16.5,"l":16,"c":16,"v":10795800},{"d":"2006-07-14","o":16,"h":16.17,"l":15.59,"c":15.65,"v":8932000},{"d":"2006-07-17","o":15.55,"h":15.92,"l":15.52,"c":15.82,"v":4846400},{"d":"2006-07-18","o":15.84,"h":16.57,"l":15.84,"c":16.5,"v":8095800},{"d":"2006-07-19","o":16.5,"h":17.65,"l":16.5,"c":17.64,"v":12010600},{"d":"2006-07-20","o":17.64,"h":17.83,"l":17.14,"c":17.14,"v":7422400},{"d":"2006-07-21","o":17.01,"h":17.05,"l":16.6,"c":16.77,"v":7413000},{"d":"2006-07-24","o":17.01,"h":17.58,"l":17.01,"c":17.52,"v":9177600},{"d":"2006-07-25","o":17.69,"h":17.73,"l":17.26,"c":17.66,"v":12054000},{"d":"2006-07-26","o":17.68,"h":17.68,"l":17,"c":17.08,"v":13681200},{"d":"2006-07-27","o":18,"h":18.12,"l":17.64,"c":17.75,"v":19691600},{"d":"2006-07-28","o":17.75,"h":18.24,"l":17.64,"c":18.1,"v":9392600},{"d":"2006-07-31","o":18.04,"h":18.05,"l":17.58,"c":17.89,"v":6750800},{"d":"2006-08-01","o":17.89,"h":17.89,"l":17.35,"c":17.43,"v":5696400},{"d":"2006-08-02","o":17.67,"h":17.91,"l":17.56,"c":17.79,"v":6726000},{"d":"2006-08-03","o":17.79,"h":17.84,"l":17.49,"c":17.76,"v":23209400},{"d":"2006-08-04","o":18.22,"h":18.25,"l":17.67,"c":17.88,"v":7939600},{"d":"2006-08-07","o":17.88,"h":18.05,"l":17.59,"c":18.05,"v":4346600},{"d":"2006-08-08","o":18.03,"h":18.12,"l":17.74,"c":17.75,"v":7132000},{"d":"2006-08-09","o":18.04,"h":18.62,"l":17.84,"c":17.92,"v":7861600},{"d":"2006-08-10","o":17.73,"h":18.1,"l":17.65,"c":18.01,"v":6975800},{"d":"2006-08-11","o":18.01,"h":18.32,"l":17.94,"c":18.24,"v":4307200},{"d":"2006-08-14","o":18.43,"h":18.52,"l":18.28,"c":18.35,"v":5308200},{"d":"2006-08-15","o":18.53,"h":18.72,"l":18.44,"c":18.67,"v":8167600},{"d":"2006-08-16","o":18.77,"h":19.01,"l":18.73,"c":18.95,"v":8259200},{"d":"2006-08-17","o":19,"h":19.19,"l":18.82,"c":19.03,"v":7876200},{"d":"2006-08-18","o":19.03,"h":19.17,"l":18.79,"c":19,"v":4467000},{"d":"2006-08-21","o":19,"h":19.09,"l":18.68,"c":18.75,"v":6416400},{"d":"2006-08-22","o":18.7,"h":18.9,"l":18.6,"c":18.8,"v":7154000},{"d":"2006-08-23","o":18.77,"h":18.9,"l":18.34,"c":18.36,"v":6702000},{"d":"2006-08-24","o":18.41,"h":18.49,"l":18.01,"c":18.33,"v":18046200},{"d":"2006-08-25","o":18.21,"h":18.61,"l":18.15,"c":18.51,"v":5225800},{"d":"2006-08-28","o":18.42,"h":19,"l":18.4,"c":18.89,"v":8245800},{"d":"2006-08-29","o":18.99,"h":19.2,"l":18.8,"c":19.19,"v":10845200},{"d":"2006-08-30","o":19.25,"h":19.45,"l":19.05,"c":19.36,"v":9971200},{"d":"2006-08-31","o":19.38,"h":19.38,"l":18.66,"c":18.66,"v":6971400},{"d":"2006-09-01","o":18.75,"h":19.33,"l":18.75,"c":19.17,"v":16514400},{"d":"2006-09-05","o":19.52,"h":19.56,"l":19.02,"c":19.07,"v":5545400},{"d":"2006-09-06","o":18.8,"h":18.86,"l":18.27,"c":18.27,"v":7310000},{"d":"2006-09-07","o":18.17,"h":18.49,"l":17.92,"c":18.3,"v":6636000},{"d":"2006-09-08","o":18.43,"h":18.43,"l":18.16,"c":18.27,"v":5026600},{"d":"2006-09-11","o":18.1,"h":18.39,"l":17.76,"c":18.26,"v":10460800},{"d":"2006-09-12","o":18.34,"h":18.86,"l":18.31,"c":18.77,"v":6950600},{"d":"2006-09-13","o":18.72,"h":19.14,"l":18.65,"c":19.03,"v":6849800},{"d":"2006-09-14","o":18.9,"h":19.07,"l":18.78,"c":18.9,"v":4941200},{"d":"2006-09-15","o":19.18,"h":19.24,"l":18.95,"c":19.08,"v":4878000},{"d":"2006-09-18","o":19.24,"h":19.62,"l":19.11,"c":19.6,"v":8788600},{"d":"2006-09-19","o":19.77,"h":19.77,"l":19.08,"c":19.43,"v":7218400},{"d":"2006-09-20","o":19.73,"h":19.86,"l":19.58,"c":19.68,"v":9317400},{"d":"2006-09-21","o":19.8,"h":19.8,"l":19.16,"c":19.2,"v":8027400},{"d":"2006-09-22","o":19.19,"h":19.19,"l":18.77,"c":19.05,"v":6120600},{"d":"2006-09-25","o":19.02,"h":19.1,"l":18.66,"c":19.09,"v":8222000},{"d":"2006-09-26","o":19.13,"h":19.48,"l":19.11,"c":19.33,"v":6823600},{"d":"2006-09-27","o":19.3,"h":19.63,"l":19.21,"c":19.41,"v":6535000},{"d":"2006-09-28","o":19.47,"h":19.58,"l":19.35,"c":19.5,"v":6674200},{"d":"2006-09-29","o":19.64,"h":19.9,"l":19.61,"c":19.68,"v":8598000},{"d":"2006-10-02","o":19.75,"h":19.83,"l":19.38,"c":19.48,"v":6271800},{"d":"2006-10-03","o":19.35,"h":19.41,"l":19.18,"c":19.31,"v":8142200},{"d":"2006-10-04","o":19.31,"h":20.05,"l":19.26,"c":19.99,"v":10937800},{"d":"2006-10-05","o":20,"h":20.3,"l":19.9,"c":20.25,"v":9938600},{"d":"2006-10-06","o":20.11,"h":20.36,"l":19.97,"c":20.08,"v":4712600},{"d":"2006-10-09","o":20.08,"h":20.25,"l":19.94,"c":19.99,"v":5172200},{"d":"2006-10-10","o":19.91,"h":20.22,"l":19.91,"c":20.15,"v":5361600},{"d":"2006-10-11","o":20.05,"h":20.33,"l":19.97,"c":20.14,"v":5349000},{"d":"2006-10-12","o":20.3,"h":20.73,"l":20.26,"c":20.67,"v":10744400},{"d":"2006-10-13","o":20.75,"h":21.07,"l":20.7,"c":21.05,"v":8093200},{"d":"2006-10-16","o":21.15,"h":21.27,"l":21.08,"c":21.16,"v":5083000},{"d":"2006-10-17","o":20.98,"h":20.99,"l":20.7,"c":20.92,"v":4229800},{"d":"2006-10-18","o":21.24,"h":21.28,"l":21.08,"c":21.17,"v":5407600},{"d":"2006-10-19","o":21.15,"h":21.5,"l":21,"c":21.47,"v":3913400},{"d":"2006-10-20","o":21.38,"h":21.7,"l":21.27,"c":21.67,"v":3910600},{"d":"2006-10-23","o":21.66,"h":21.88,"l":21.5,"c":21.88,"v":4653000},{"d":"2006-10-24","o":21.83,"h":21.97,"l":21.7,"c":21.86,"v":5037000},{"d":"2006-10-25","o":21.89,"h":21.98,"l":21.65,"c":21.88,"v":5879800},{"d":"2006-10-26","o":21.97,"h":22.28,"l":21.86,"c":22.27,"v":6983000},{"d":"2006-10-27","o":22.02,"h":22.18,"l":21.18,"c":21.27,"v":15166800},{"d":"2006-10-30","o":21.08,"h":21.09,"l":20.3,"c":20.47,"v":13795800},{"d":"2006-10-31","o":20.62,"h":21.49,"l":20.62,"c":21.43,"v":12309400},{"d":"2006-11-01","o":21.7,"h":21.93,"l":21.13,"c":21.2,"v":8249800},{"d":"2006-11-02","o":21.08,"h":21.18,"l":20.75,"c":21.05,"v":6880400},{"d":"2006-11-03","o":21.07,"h":21.15,"l":20.8,"c":21,"v":9425800},{"d":"2006-11-06","o":21.07,"h":21.69,"l":21,"c":21.67,"v":12447600},{"d":"2006-11-07","o":21.83,"h":22.12,"l":21.69,"c":21.86,"v":12854000},{"d":"2006-11-08","o":21.68,"h":21.92,"l":21.5,"c":21.92,"v":8022000},{"d":"2006-11-09","o":22,"h":22.03,"l":21.22,"c":21.51,"v":7827400},{"d":"2006-11-10","o":21.62,"h":21.67,"l":21.17,"c":21.34,"v":6053400},{"d":"2006-11-13","o":21.25,"h":21.82,"l":21.25,"c":21.77,"v":4416200},{"d":"2006-11-14","o":22,"h":22.17,"l":21.72,"c":21.82,"v":9058400},{"d":"2006-11-15","o":21.86,"h":21.86,"l":21.55,"c":21.73,"v":7434800},{"d":"2006-11-16","o":21.95,"h":22.07,"l":21.7,"c":21.8,"v":6837400},{"d":"2006-11-17","o":21.73,"h":21.73,"l":21.38,"c":21.58,"v":7651600},{"d":"2006-11-20","o":21.7,"h":22.74,"l":21.66,"c":22.54,"v":10794200},{"d":"2006-11-21","o":22.45,"h":22.47,"l":22.03,"c":22.33,"v":8703000},{"d":"2006-11-22","o":22.42,"h":22.55,"l":22.33,"c":22.48,"v":5899800},{"d":"2006-11-24","o":22.38,"h":22.39,"l":22.05,"c":22.2,"v":2025200},{"d":"2006-11-27","o":22.27,"h":22.35,"l":21.45,"c":21.49,"v":8685200},{"d":"2006-11-28","o":21.28,"h":21.62,"l":21.12,"c":21.6,"v":11632400},{"d":"2006-11-29","o":21.65,"h":22.38,"l":21.65,"c":22.28,"v":9515400},{"d":"2006-11-30","o":22.28,"h":22.42,"l":21.9,"c":22.24,"v":8655200},{"d":"2006-12-01","o":22.23,"h":22.25,"l":21.75,"c":21.94,"v":7897200},{"d":"2006-12-04","o":22,"h":22.47,"l":22,"c":22.47,"v":6768000},{"d":"2006-12-05","o":22.5,"h":23.03,"l":22.47,"c":22.83,"v":8520000},{"d":"2006-12-06","o":22.77,"h":22.86,"l":22.51,"c":22.58,"v":6141400},{"d":"2006-12-07","o":22.74,"h":23.08,"l":22.58,"c":22.6,"v":6871600},{"d":"2006-12-08","o":22.66,"h":22.85,"l":22.45,"c":22.85,"v":7229800},{"d":"2006-12-11","o":22.76,"h":22.84,"l":22.57,"c":22.69,"v":7285200},{"d":"2006-12-12","o":22.65,"h":22.8,"l":22.28,"c":22.48,"v":6823800},{"d":"2006-12-13","o":22.8,"h":22.83,"l":22.23,"c":22.3,"v":6182200},{"d":"2006-12-14","o":22.2,"h":22.78,"l":22.2,"c":22.62,"v":7915200},{"d":"2006-12-15","o":22.92,"h":22.95,"l":22.34,"c":22.44,"v":7179400},{"d":"2006-12-18","o":22.58,"h":22.66,"l":22.02,"c":22.12,"v":9717600},{"d":"2006-12-19","o":21.98,"h":22,"l":21.51,"c":21.79,"v":12011000},{"d":"2006-12-20","o":21.9,"h":22.08,"l":21.53,"c":21.54,"v":7363600},{"d":"2006-12-21","o":21.45,"h":21.69,"l":21.4,"c":21.58,"v":9222400},{"d":"2006-12-22","o":21.6,"h":21.64,"l":21.25,"c":21.28,"v":6855200},{"d":"2006-12-26","o":21.38,"h":21.72,"l":21.27,"c":21.68,"v":2558800},{"d":"2006-12-27","o":21.71,"h":22.15,"l":21.71,"c":22.15,"v":4206400},{"d":"2006-12-28","o":22.15,"h":22.47,"l":22.12,"c":22.39,"v":6044200},{"d":"2006-12-29","o":22.5,"h":22.66,"l":22.36,"c":22.61,"v":4218800},{"d":"2007-01-03","o":23,"h":23.24,"l":22.67,"c":23.1,"v":13093000},{"d":"2007-01-04","o":22.92,"h":23.19,"l":22.72,"c":23.09,"v":7585200},{"d":"2007-01-05","o":23.08,"h":23.08,"l":22.33,"c":22.37,"v":10178400},{"d":"2007-01-08","o":22.5,"h":22.62,"l":22.16,"c":22.38,"v":7542800},{"d":"2007-01-09","o":22.45,"h":22.54,"l":21.6,"c":21.67,"v":20861800},{"d":"2007-01-10","o":21.53,"h":22,"l":21.33,"c":21.91,"v":11456000},{"d":"2007-01-11","o":21.8,"h":22.35,"l":21.75,"c":22.09,"v":10138000},{"d":"2007-01-12","o":22.03,"h":22.17,"l":21.86,"c":22.14,"v":7189600},{"d":"2007-01-16","o":22.2,"h":22.24,"l":22.06,"c":22.18,"v":7650000},{"d":"2007-01-17","o":22.1,"h":22.29,"l":21.97,"c":21.98,"v":6408200},{"d":"2007-01-18","o":22.16,"h":22.17,"l":21.48,"c":21.49,"v":9036800},{"d":"2007-01-19","o":21.38,"h":21.9,"l":21.27,"c":21.76,"v":8608400},{"d":"2007-01-22","o":21.88,"h":21.94,"l":21.42,"c":21.57,"v":7842400},{"d":"2007-01-23","o":21.5,"h":22.17,"l":21.45,"c":22.12,"v":10338200},{"d":"2007-01-24","o":22.28,"h":22.85,"l":22.17,"c":22.82,"v":12972200},{"d":"2007-01-25","o":22.78,"h":22.88,"l":22.02,"c":22.14,"v":9673600},{"d":"2007-01-26","o":22.14,"h":22.32,"l":21.68,"c":21.76,"v":17231600},{"d":"2007-01-29","o":21.59,"h":21.73,"l":21.43,"c":21.45,"v":13732600},{"d":"2007-01-30","o":21.52,"h":21.74,"l":21.46,"c":21.6,"v":14980200},{"d":"2007-01-31","o":21.75,"h":22.25,"l":21.63,"c":22.18,"v":14673600},{"d":"2007-02-01","o":22.49,"h":22.62,"l":22.33,"c":22.43,"v":11057800},{"d":"2007-02-02","o":22.46,"h":22.7,"l":22.35,"c":22.5,"v":7275600},{"d":"2007-02-05","o":22.5,"h":23.08,"l":22.42,"c":23.05,"v":9496600},{"d":"2007-02-06","o":22.99,"h":23.18,"l":22.77,"c":22.85,"v":8563400},{"d":"2007-02-07","o":22.84,"h":23.2,"l":22.65,"c":23.05,"v":13647200},{"d":"2007-02-08","o":23.5,"h":24.02,"l":23.32,"c":23.97,"v":30104200},{"d":"2007-02-09","o":23.97,"h":24.12,"l":23.31,"c":23.4,"v":13939200},{"d":"2007-02-12","o":23.3,"h":23.56,"l":23.1,"c":23.5,"v":8098400},{"d":"2007-02-13","o":23.5,"h":23.99,"l":23.5,"c":23.98,"v":10558400},{"d":"2007-02-14","o":23.92,"h":24.33,"l":23.9,"c":24.25,"v":13956200},{"d":"2007-02-15","o":24.15,"h":24.3,"l":23.94,"c":24.23,"v":10215200},{"d":"2007-02-16","o":24.12,"h":24.26,"l":23.91,"c":24.11,"v":6439000},{"d":"2007-02-20","o":24.15,"h":24.23,"l":23.65,"c":23.84,"v":8439800},{"d":"2007-02-21","o":23.65,"h":23.94,"l":23.61,"c":23.85,"v":7138000},{"d":"2007-02-22","o":23.91,"h":24.12,"l":23.48,"c":23.59,"v":9766400},{"d":"2007-02-23","o":23.5,"h":23.6,"l":23.39,"c":23.58,"v":8970400},{"d":"2007-02-26","o":23.75,"h":23.8,"l":23.17,"c":23.23,"v":14324800},{"d":"2007-02-27","o":22,"h":22.5,"l":21.56,"c":21.73,"v":29568600},{"d":"2007-02-28","o":22.39,"h":22.42,"l":21.82,"c":21.89,"v":24181000},{"d":"2007-03-01","o":21.17,"h":21.93,"l":20.94,"c":21.71,"v":27010200},{"d":"2007-03-02","o":21.69,"h":21.95,"l":21.53,"c":21.59,"v":16435400},{"d":"2007-03-05","o":21.14,"h":21.89,"l":21.01,"c":21.05,"v":21338600},{"d":"2007-03-06","o":21.66,"h":21.7,"l":21.4,"c":21.5,"v":20100000},{"d":"2007-03-07","o":21.5,"h":21.74,"l":21.22,"c":21.36,"v":17040400},{"d":"2007-03-08","o":21.59,"h":22.01,"l":21.57,"c":21.96,"v":14968200},{"d":"2007-03-09","o":22.16,"h":22.41,"l":22.05,"c":22.41,"v":9011200},{"d":"2007-03-12","o":22.4,"h":22.67,"l":22.24,"c":22.57,"v":6781000},{"d":"2007-03-13","o":22.25,"h":22.64,"l":21.81,"c":21.89,"v":13403200},{"d":"2007-03-14","o":21.97,"h":22.19,"l":21.5,"c":22.19,"v":15951800},{"d":"2007-03-15","o":22.08,"h":22.43,"l":22.07,"c":22.27,"v":6850000},{"d":"2007-03-16","o":22.27,"h":22.42,"l":21.98,"c":22.03,"v":8737200},{"d":"2007-03-19","o":22.3,"h":23.02,"l":22.3,"c":22.91,"v":8614200},{"d":"2007-03-20","o":22.9,"h":23.01,"l":22.73,"c":22.9,"v":6952200},{"d":"2007-03-21","o":23.24,"h":23.77,"l":22.99,"c":23.74,"v":9369600},{"d":"2007-03-22","o":24.24,"h":24.24,"l":23.5,"c":23.67,"v":9214600},{"d":"2007-03-23","o":23.59,"h":23.8,"l":23.53,"c":23.64,"v":5244000},{"d":"2007-03-26","o":23.58,"h":23.68,"l":23.34,"c":23.5,"v":8671000},{"d":"2007-03-27","o":23.31,"h":23.45,"l":22.97,"c":23.17,"v":12147400},{"d":"2007-03-28","o":22.97,"h":23.37,"l":22.76,"c":23.33,"v":9427400},{"d":"2007-03-29","o":23.5,"h":23.97,"l":23.5,"c":23.94,"v":8204000},{"d":"2007-03-30","o":23.94,"h":24.14,"l":23.77,"c":23.9,"v":8425000},{"d":"2007-04-02","o":24.01,"h":25.23,"l":23.94,"c":25.05,"v":14840600},{"d":"2007-04-03","o":25.27,"h":25.5,"l":25.08,"c":25.1,"v":10109800},{"d":"2007-04-04","o":25,"h":25.02,"l":24.68,"c":25,"v":7123000},{"d":"2007-04-05","o":25,"h":25.02,"l":24.8,"c":24.87,"v":4366000},{"d":"2007-04-09","o":25,"h":25.33,"l":24.9,"c":25.27,"v":7275000},{"d":"2007-04-10","o":25.19,"h":25.41,"l":24.89,"c":25.03,"v":8336000},{"d":"2007-04-11","o":25.1,"h":25.19,"l":24.83,"c":24.89,"v":7334600},{"d":"2007-04-12","o":24.75,"h":25.21,"l":24.42,"c":25.18,"v":8403600},{"d":"2007-04-13","o":25.18,"h":25.45,"l":24.99,"c":25.45,"v":5974400},{"d":"2007-04-16","o":25.49,"h":25.73,"l":25.17,"c":25.36,"v":9367600},{"d":"2007-04-17","o":25.33,"h":25.6,"l":25.02,"c":25.48,"v":8520800},{"d":"2007-04-18","o":25.27,"h":25.48,"l":25.21,"c":25.38,"v":5233000},{"d":"2007-04-19","o":24.99,"h":25.58,"l":24.97,"c":25.56,"v":8383000},{"d":"2007-04-20","o":25.86,"h":26.13,"l":25.78,"c":25.98,"v":7298000},{"d":"2007-04-23","o":26.05,"h":26.05,"l":25.55,"c":25.7,"v":8487200},{"d":"2007-04-24","o":25.5,"h":25.98,"l":25,"c":25.83,"v":5852000},{"d":"2007-04-25","o":26.12,"h":26.19,"l":25.73,"c":26.08,"v":6281200},{"d":"2007-04-26","o":27.25,"h":27.58,"l":26.88,"c":27.1,"v":21968800},{"d":"2007-04-27","o":27.1,"h":27.47,"l":26.55,"c":27.3,"v":14384600},{"d":"2007-04-30","o":26.5,"h":27.31,"l":26.2,"c":26.26,"v":15601000},{"d":"2007-05-01","o":26.26,"h":26.47,"l":25.68,"c":25.97,"v":11011400},{"d":"2007-05-02","o":26.01,"h":26.7,"l":25.98,"c":26.69,"v":11091400},{"d":"2007-05-03","o":26.85,"h":27.3,"l":26.73,"c":27.25,"v":8286200},{"d":"2007-05-04","o":27.45,"h":27.65,"l":27.27,"c":27.45,"v":9060800},{"d":"2007-05-07","o":27.74,"h":27.92,"l":27.51,"c":27.66,"v":7970600},{"d":"2007-05-08","o":27.5,"h":27.5,"l":27.11,"c":27.42,"v":6937000},{"d":"2007-05-09","o":27.25,"h":27.92,"l":27.17,"c":27.9,"v":5692200},{"d":"2007-05-10","o":27.75,"h":27.81,"l":26.95,"c":27.03,"v":10125400},{"d":"2007-05-11","o":27.45,"h":27.68,"l":27.23,"c":27.66,"v":7731000},{"d":"2007-05-14","o":27.8,"h":27.92,"l":27.37,"c":27.44,"v":5720600},{"d":"2007-05-15","o":27.61,"h":27.81,"l":27.39,"c":27.48,"v":6124600},{"d":"2007-05-16","o":27.7,"h":28.66,"l":27.41,"c":28.65,"v":9762600},{"d":"2007-05-17","o":28.4,"h":28.77,"l":28.2,"c":28.57,"v":12641800},{"d":"2007-05-18","o":28.69,"h":29.55,"l":28.64,"c":29.48,"v":9828600},{"d":"2007-05-21","o":29.47,"h":29.67,"l":29.38,"c":29.43,"v":7043000},{"d":"2007-05-22","o":29.43,"h":29.63,"l":29.03,"c":29.46,"v":7748600},{"d":"2007-05-23","o":29.65,"h":29.75,"l":29.25,"c":29.51,"v":9769200},{"d":"2007-05-24","o":29.41,"h":29.66,"l":28.67,"c":28.76,"v":13053000},{"d":"2007-05-25","o":28.98,"h":29.59,"l":28.9,"c":29.55,"v":9303800},{"d":"2007-05-29","o":29.69,"h":30,"l":29.27,"c":29.42,"v":10937400},{"d":"2007-05-30","o":29.12,"h":30.7,"l":28.83,"c":30.59,"v":14950800},{"d":"2007-05-31","o":30.77,"h":31.5,"l":30.2,"c":30.27,"v":12333200},{"d":"2007-06-01","o":30.71,"h":31.42,"l":30.36,"c":31.34,"v":9237000},{"d":"2007-06-04","o":31.49,"h":31.84,"l":30.85,"c":31.1,"v":6861600},{"d":"2007-06-05","o":30.88,"h":31.28,"l":30.62,"c":31.14,"v":6235800},{"d":"2007-06-06","o":30.89,"h":30.89,"l":30.19,"c":30.32,"v":11661400},{"d":"2007-06-07","o":30,"h":30.56,"l":29.31,"c":29.78,"v":14008400},{"d":"2007-06-08","o":29.75,"h":30.51,"l":29.42,"c":30.44,"v":11611600},{"d":"2007-06-11","o":30.25,"h":30.91,"l":30.11,"c":30.62,"v":7368000},{"d":"2007-06-12","o":30.25,"h":30.77,"l":30.08,"c":30.16,"v":8377000},{"d":"2007-06-13","o":30.42,"h":30.73,"l":30.17,"c":30.7,"v":9775000},{"d":"2007-06-14","o":30.85,"h":31.32,"l":30.8,"c":31.15,"v":8648200},{"d":"2007-06-15","o":31.47,"h":32.27,"l":31.47,"c":31.97,"v":9592200},{"d":"2007-06-18","o":31.95,"h":32.35,"l":31.91,"c":32.04,"v":7471400},{"d":"2007-06-19","o":32,"h":32.29,"l":31.63,"c":32.23,"v":8577600},{"d":"2007-06-20","o":32.44,"h":32.47,"l":31.33,"c":31.42,"v":12696600},{"d":"2007-06-21","o":31.33,"h":31.84,"l":30.76,"c":31.84,"v":10750800},{"d":"2007-06-22","o":31.84,"h":32.14,"l":31.42,"c":31.56,"v":9582400},{"d":"2007-06-25","o":31.59,"h":31.78,"l":30.67,"c":30.77,"v":10903000},{"d":"2007-06-26","o":31.11,"h":31.18,"l":30.08,"c":30.1,"v":13536400},{"d":"2007-06-27","o":29.98,"h":30.84,"l":29.78,"c":30.81,"v":13801200},{"d":"2007-06-28","o":30.89,"h":31.5,"l":30.89,"c":31.09,"v":11480200},{"d":"2007-06-29","o":31.14,"h":31.48,"l":30.59,"c":30.97,"v":10967800},{"d":"2007-07-02","o":31.25,"h":31.49,"l":30.97,"c":31.38,"v":9703600},{"d":"2007-07-03","o":31.58,"h":32.27,"l":31.51,"c":32.13,"v":4517600},{"d":"2007-07-05","o":32.44,"h":33.24,"l":32.28,"c":32.96,"v":9165200},{"d":"2007-07-06","o":33.15,"h":33.42,"l":32.92,"c":33.07,"v":6872600},{"d":"2007-07-09","o":33.16,"h":33.21,"l":31.86,"c":31.97,"v":14578200},{"d":"2007-07-10","o":31.85,"h":31.92,"l":31.23,"c":31.35,"v":11792600},{"d":"2007-07-11","o":31.43,"h":32.17,"l":31.17,"c":32.15,"v":11022600},{"d":"2007-07-12","o":32.26,"h":32.64,"l":32.15,"c":32.64,"v":7548400},{"d":"2007-07-13","o":32.7,"h":32.81,"l":32.08,"c":32.65,"v":6033800},{"d":"2007-07-16","o":32.85,"h":33.1,"l":32.26,"c":32.44,"v":7915200},{"d":"2007-07-17","o":32.93,"h":32.95,"l":31.93,"c":32.21,"v":8736600},{"d":"2007-07-18","o":32.24,"h":32.24,"l":31.5,"c":32.07,"v":11033600},{"d":"2007-07-19","o":32.5,"h":32.58,"l":32.25,"c":32.32,"v":6495800},{"d":"2007-07-20","o":31.92,"h":32.04,"l":31.67,"c":31.68,"v":8620400},{"d":"2007-07-23","o":32.09,"h":32.96,"l":31.84,"c":32.85,"v":9565600},{"d":"2007-07-24","o":32.32,"h":32.71,"l":31.19,"c":31.53,"v":14739400},{"d":"2007-07-25","o":31.9,"h":32,"l":29.9,"c":30.58,"v":24945000},{"d":"2007-07-26","o":29.86,"h":30.08,"l":28.1,"c":28.97,"v":30660000},{"d":"2007-07-27","o":28.98,"h":29.69,"l":28.81,"c":29.11,"v":18642200},{"d":"2007-07-30","o":29.75,"h":30.53,"l":29.33,"c":30.33,"v":14467000},{"d":"2007-07-31","o":30.77,"h":31,"l":29.72,"c":29.94,"v":13641800},{"d":"2007-08-01","o":29.67,"h":30,"l":28.33,"c":29.14,"v":19198400},{"d":"2007-08-02","o":29.42,"h":30.09,"l":29.23,"c":29.81,"v":11557000},{"d":"2007-08-03","o":29.62,"h":29.92,"l":28.51,"c":28.52,"v":10259200},{"d":"2007-08-06","o":28.6,"h":29.33,"l":28.04,"c":29.19,"v":13047200},{"d":"2007-08-07","o":29.33,"h":30,"l":28.89,"c":29.76,"v":11852400},{"d":"2007-08-08","o":30.19,"h":30.7,"l":29.92,"c":30.4,"v":11584800},{"d":"2007-08-09","o":29.37,"h":29.99,"l":29.12,"c":29.22,"v":13156400},{"d":"2007-08-10","o":28.8,"h":28.8,"l":27.43,"c":28.67,"v":19401600},{"d":"2007-08-13","o":29.17,"h":29.47,"l":28.51,"c":28.69,"v":10679800},{"d":"2007-08-14","o":28.87,"h":29,"l":27.75,"c":27.81,"v":12623200},{"d":"2007-08-15","o":27.42,"h":28.06,"l":26.2,"c":26.81,"v":20639000},{"d":"2007-08-16","o":26.08,"h":27.37,"l":24.77,"c":27.1,"v":34876600},{"d":"2007-08-17","o":28.09,"h":29.49,"l":27.46,"c":29.03,"v":27069600},{"d":"2007-08-20","o":29.36,"h":29.51,"l":28.06,"c":28.44,"v":12534400},{"d":"2007-08-21","o":28.23,"h":28.74,"l":27.91,"c":28.31,"v":12761400},{"d":"2007-08-22","o":28.99,"h":29.28,"l":28.55,"c":29.25,"v":9198000},{"d":"2007-08-23","o":29.5,"h":29.81,"l":29.25,"c":29.72,"v":10636000},{"d":"2007-08-24","o":29.67,"h":30.38,"l":29.51,"c":30.34,"v":7992200},{"d":"2007-08-27","o":30.22,"h":30.41,"l":30.03,"c":30.12,"v":5476600},{"d":"2007-08-28","o":29.6,"h":29.89,"l":28.69,"c":28.77,"v":11204800},{"d":"2007-08-29","o":29.17,"h":29.73,"l":28.97,"c":29.59,"v":10014000},{"d":"2007-08-30","o":29.25,"h":29.84,"l":29.02,"c":29.48,"v":9601800},{"d":"2007-08-31","o":30.08,"h":31,"l":29.91,"c":30.23,"v":9116800},{"d":"2007-09-04","o":30.25,"h":30.98,"l":30.2,"c":30.82,"v":9297000},{"d":"2007-09-05","o":30.38,"h":30.73,"l":30.08,"c":30.57,"v":7681600},{"d":"2007-09-06","o":30.84,"h":30.99,"l":30.2,"c":30.54,"v":7734200},{"d":"2007-09-07","o":29.75,"h":30.17,"l":29.39,"c":29.5,"v":10058400},{"d":"2007-09-10","o":29.74,"h":29.85,"l":29.04,"c":29.42,"v":6822400},{"d":"2007-09-11","o":29.8,"h":30.22,"l":29.73,"c":30.12,"v":11211600},{"d":"2007-09-12","o":29.95,"h":30.4,"l":29.86,"c":29.94,"v":7766400},{"d":"2007-09-13","o":30.09,"h":30.67,"l":30.03,"c":30.61,"v":7275800},{"d":"2007-09-14","o":30.33,"h":30.74,"l":30.25,"c":30.48,"v":7741000},{"d":"2007-09-17","o":30.29,"h":30.62,"l":30.06,"c":30.33,"v":7990200},{"d":"2007-09-18","o":30.6,"h":31.75,"l":30.45,"c":31.42,"v":15390400},{"d":"2007-09-19","o":31.93,"h":32.17,"l":31.48,"c":31.62,"v":11355200},{"d":"2007-09-20","o":31.61,"h":32.04,"l":31.4,"c":31.56,"v":7038800},{"d":"2007-09-21","o":31.88,"h":32.05,"l":31.73,"c":32.04,"v":6591000},{"d":"2007-09-24","o":32.15,"h":32.15,"l":31.85,"c":32.03,"v":10079400},{"d":"2007-09-25","o":31.82,"h":32.03,"l":31.53,"c":31.68,"v":6623000},{"d":"2007-09-26","o":31.91,"h":32.15,"l":31.53,"c":32.05,"v":7828200},{"d":"2007-09-27","o":32.29,"h":32.42,"l":31.84,"c":32.42,"v":9310800},{"d":"2007-09-28","o":32.3,"h":32.35,"l":31.82,"c":32,"v":7692600},{"d":"2007-10-01","o":32.05,"h":32.96,"l":32.01,"c":32.84,"v":9861800},{"d":"2007-10-02","o":32.96,"h":33.21,"l":32.63,"c":33.17,"v":8332400},{"d":"2007-10-03","o":33.08,"h":33.08,"l":32.11,"c":32.19,"v":10722000},{"d":"2007-10-04","o":32.3,"h":32.35,"l":31.39,"c":31.7,"v":12494800},{"d":"2007-10-05","o":32.14,"h":32.87,"l":31.76,"c":32.75,"v":14225000},{"d":"2007-10-08","o":32.7,"h":33,"l":32.11,"c":32.88,"v":10503800},{"d":"2007-10-09","o":32.94,"h":33.17,"l":32.7,"c":32.84,"v":11574000},{"d":"2007-10-10","o":32.9,"h":33.1,"l":32.53,"c":32.83,"v":10850200},{"d":"2007-10-11","o":33.2,"h":33.99,"l":32.62,"c":33.2,"v":23596800},{"d":"2007-10-12","o":33.27,"h":33.85,"l":33.21,"c":33.83,"v":7637200},{"d":"2007-10-15","o":33.92,"h":34.29,"l":32.97,"c":33.15,"v":13136200},{"d":"2007-10-16","o":32.95,"h":33.35,"l":32.55,"c":32.97,"v":11558600},{"d":"2007-10-17","o":33.5,"h":34.19,"l":33.18,"c":33.99,"v":19613200},{"d":"2007-10-18","o":33.76,"h":34.58,"l":33.76,"c":34.45,"v":14551600},{"d":"2007-10-19","o":34.46,"h":34.46,"l":32.72,"c":32.85,"v":19338600},{"d":"2007-10-22","o":32.5,"h":33.17,"l":31.76,"c":33.11,"v":12736400},{"d":"2007-10-23","o":33.62,"h":33.83,"l":33.25,"c":33.55,"v":8227600},{"d":"2007-10-24","o":33.38,"h":33.53,"l":32.75,"c":33.18,"v":10791600},{"d":"2007-10-25","o":33.2,"h":33.31,"l":31.82,"c":32.07,"v":27666800},{"d":"2007-10-26","o":32.5,"h":32.94,"l":32.01,"c":32.78,"v":19162200},{"d":"2007-10-29","o":33.22,"h":33.58,"l":32.83,"c":33.27,"v":10206400},{"d":"2007-10-30","o":33.05,"h":33.26,"l":32.49,"c":32.67,"v":9522600},{"d":"2007-10-31","o":33.2,"h":33.75,"l":32.43,"c":32.69,"v":15684400},{"d":"2007-11-01","o":31.69,"h":31.69,"l":30.71,"c":30.99,"v":15118200},{"d":"2007-11-02","o":31.23,"h":31.42,"l":30.47,"c":31.2,"v":14655600},{"d":"2007-11-05","o":30.65,"h":31.73,"l":30.24,"c":30.91,"v":10002000},{"d":"2007-11-06","o":31,"h":31.61,"l":31,"c":31.44,"v":10947600},{"d":"2007-11-07","o":31.4,"h":31.4,"l":30,"c":30.09,"v":10858800},{"d":"2007-11-08","o":30.06,"h":30.47,"l":28.97,"c":29.59,"v":18709400},{"d":"2007-11-09","o":29.25,"h":29.91,"l":28.98,"c":29.34,"v":15212000},{"d":"2007-11-12","o":29.04,"h":29.18,"l":27.59,"c":27.92,"v":27860400},{"d":"2007-11-13","o":27.9,"h":30.1,"l":27.9,"c":29.92,"v":21002200},{"d":"2007-11-14","o":31.05,"h":31.26,"l":29.83,"c":29.98,"v":16436200},{"d":"2007-11-15","o":30,"h":30,"l":29.03,"c":29.5,"v":14315200},{"d":"2007-11-16","o":29.39,"h":30.06,"l":29.35,"c":30,"v":12859600},{"d":"2007-11-19","o":29.75,"h":29.82,"l":28.55,"c":28.9,"v":9273400},{"d":"2007-11-20","o":28.65,"h":29.95,"l":28.65,"c":29.27,"v":10549400},{"d":"2007-11-21","o":29.27,"h":29.49,"l":28.43,"c":28.88,"v":15002000},{"d":"2007-11-23","o":29.38,"h":29.64,"l":28.52,"c":29.01,"v":5933400},{"d":"2007-11-26","o":29,"h":29.36,"l":28,"c":28.04,"v":11204600},{"d":"2007-11-27","o":28.07,"h":28.45,"l":27.77,"c":28.14,"v":16931400},{"d":"2007-11-28","o":28.38,"h":30.11,"l":28.38,"c":29.68,"v":20710800},{"d":"2007-11-29","o":30.25,"h":30.55,"l":29.45,"c":30.03,"v":12414800},{"d":"2007-11-30","o":30.75,"h":31.5,"l":30.4,"c":30.83,"v":13013000},{"d":"2007-12-03","o":31,"h":31.42,"l":30.45,"c":31.39,"v":10597200},{"d":"2007-12-04","o":31.44,"h":31.85,"l":31,"c":31.6,"v":10296200},{"d":"2007-12-05","o":31.65,"h":32.54,"l":31.65,"c":32.53,"v":12902000},{"d":"2007-12-06","o":32.35,"h":32.56,"l":32.25,"c":32.51,"v":10277800},{"d":"2007-12-07","o":32.24,"h":32.75,"l":32.05,"c":32.42,"v":7873400},{"d":"2007-12-10","o":32.21,"h":32.72,"l":32.03,"c":32.06,"v":13292000},{"d":"2007-12-11","o":32.5,"h":32.72,"l":30.76,"c":31,"v":14052800},{"d":"2007-12-12","o":31.51,"h":32.75,"l":30.92,"c":31.68,"v":10643400},{"d":"2007-12-13","o":31.18,"h":31.33,"l":30.26,"c":31.33,"v":12818200},{"d":"2007-12-14","o":30.95,"h":31.23,"l":30.78,"c":31.05,"v":7115600},{"d":"2007-12-17","o":30.61,"h":31,"l":29.34,"c":29.49,"v":12018400},{"d":"2007-12-18","o":29.99,"h":30.33,"l":29.39,"c":30,"v":11725400},{"d":"2007-12-19","o":29.8,"h":30.1,"l":29.45,"c":29.58,"v":12078200},{"d":"2007-12-20","o":29.61,"h":30.03,"l":29.34,"c":29.59,"v":9978200},{"d":"2007-12-21","o":29.7,"h":30.5,"l":29.7,"c":30.44,"v":12439800},{"d":"2007-12-24","o":30.49,"h":30.94,"l":30.35,"c":30.63,"v":2334400},{"d":"2007-12-26","o":30.61,"h":30.85,"l":30.37,"c":30.63,"v":4295800},{"d":"2007-12-27","o":30.43,"h":30.5,"l":30.2,"c":30.33,"v":5134800},{"d":"2007-12-28","o":30.22,"h":30.59,"l":30.22,"c":30.36,"v":6295200},{"d":"2007-12-31","o":30.26,"h":30.82,"l":30.17,"c":30.69,"v":5121800},{"d":"2008-01-02","o":30.75,"h":31.3,"l":29.67,"c":29.74,"v":20477800},{"d":"2008-01-03","o":29.73,"h":30.01,"l":29.43,"c":29.98,"v":9305000},{"d":"2008-01-04","o":29.75,"h":29.75,"l":29.02,"c":29.22,"v":13860200},{"d":"2008-01-07","o":29,"h":29.53,"l":28.3,"c":29.02,"v":12344600},{"d":"2008-01-08","o":28.95,"h":30.25,"l":28.95,"c":29.31,"v":13388000},{"d":"2008-01-09","o":29.64,"h":29.7,"l":28.62,"c":29.66,"v":15276000},{"d":"2008-01-10","o":29.47,"h":30.53,"l":28.94,"c":30.39,"v":12967600},{"d":"2008-01-11","o":30.09,"h":30.34,"l":29.27,"c":29.66,"v":9980400},{"d":"2008-01-14","o":29.7,"h":29.95,"l":28.94,"c":29.42,"v":12964800},{"d":"2008-01-15","o":29,"h":29.3,"l":28,"c":28.27,"v":14360600},{"d":"2008-01-16","o":27.5,"h":28.16,"l":27.1,"c":27.47,"v":26181200},{"d":"2008-01-17","o":27.48,"h":28.17,"l":26.24,"c":26.56,"v":20024200},{"d":"2008-01-18","o":26.62,"h":27.67,"l":25.88,"c":26.35,"v":22589600},{"d":"2008-01-22","o":24.57,"h":27.75,"l":24.51,"c":27.09,"v":29190800},{"d":"2008-01-23","o":26.58,"h":28.41,"l":25.6,"c":28.13,"v":26826000},{"d":"2008-01-24","o":28.47,"h":28.98,"l":27.94,"c":28.5,"v":18856000},{"d":"2008-01-25","o":29.14,"h":29.14,"l":27.44,"c":27.55,"v":15720400},{"d":"2008-01-28","o":27.47,"h":28.67,"l":27.22,"c":28.48,"v":14215200},{"d":"2008-01-29","o":28.85,"h":29.61,"l":28.68,"c":29.59,"v":15553600},{"d":"2008-01-30","o":29.5,"h":30.25,"l":29.17,"c":29.55,"v":24390400},{"d":"2008-01-31","o":28.81,"h":30.08,"l":28.25,"c":29.93,"v":17287400},{"d":"2008-02-01","o":29.96,"h":31.15,"l":29.96,"c":30.84,"v":18758400},{"d":"2008-02-04","o":30.94,"h":31.06,"l":30.18,"c":30.41,"v":6553600},{"d":"2008-02-05","o":30.17,"h":30.46,"l":28.6,"c":28.75,"v":15470800},{"d":"2008-02-06","o":29.17,"h":30,"l":28.88,"c":28.95,"v":18920800},{"d":"2008-02-07","o":29.04,"h":29.45,"l":28.03,"c":29.14,"v":21046000},{"d":"2008-02-08","o":29.25,"h":29.48,"l":28.78,"c":29.17,"v":8980000},{"d":"2008-02-11","o":29.47,"h":30.2,"l":28.74,"c":30.11,"v":11112600},{"d":"2008-02-12","o":30.56,"h":30.85,"l":30.05,"c":30.22,"v":12370800},{"d":"2008-02-13","o":30.64,"h":31.13,"l":30.42,"c":31.06,"v":11919400},{"d":"2008-02-14","o":31.1,"h":31.25,"l":30.39,"c":30.69,"v":12764200},{"d":"2008-02-15","o":30.53,"h":30.6,"l":30.07,"c":30.34,"v":7419600},{"d":"2008-02-19","o":30.46,"h":31.08,"l":30.05,"c":30.18,"v":8080000},{"d":"2008-02-20","o":29.98,"h":30.72,"l":29.63,"c":30.69,"v":11185200},{"d":"2008-02-21","o":30.62,"h":30.99,"l":30.39,"c":30.48,"v":8603600},{"d":"2008-02-22","o":30.88,"h":30.88,"l":30.01,"c":30.75,"v":8897200},{"d":"2008-02-25","o":30.75,"h":31.58,"l":30.64,"c":31.53,"v":10108800},{"d":"2008-02-26","o":31.2,"h":32.2,"l":31.2,"c":32.09,"v":18575000},{"d":"2008-02-27","o":31.66,"h":32.53,"l":31.65,"c":32.08,"v":13861400},{"d":"2008-02-28","o":32.01,"h":32.21,"l":31.39,"c":31.49,"v":11447400},{"d":"2008-02-29","o":31.34,"h":31.34,"l":29.93,"c":30.23,"v":13552000},{"d":"2008-03-03","o":30.4,"h":30.69,"l":29.75,"c":30.58,"v":10789800},{"d":"2008-03-04","o":30.5,"h":30.52,"l":29.6,"c":30.08,"v":12405200},{"d":"2008-03-05","o":29.89,"h":30.41,"l":29.5,"c":29.79,"v":11710800},{"d":"2008-03-06","o":29.5,"h":29.76,"l":28.79,"c":28.92,"v":9580400},{"d":"2008-03-07","o":28.55,"h":29.36,"l":28.33,"c":28.96,"v":12153200},{"d":"2008-03-10","o":29,"h":29.36,"l":27.86,"c":28.09,"v":14982600},{"d":"2008-03-11","o":28.51,"h":29.78,"l":28.51,"c":29.78,"v":14403000},{"d":"2008-03-12","o":29.95,"h":30.17,"l":29.28,"c":29.31,"v":12872200},{"d":"2008-03-13","o":28.59,"h":30.03,"l":28.51,"c":29.89,"v":12062800},{"d":"2008-03-14","o":30.43,"h":30.43,"l":29.02,"c":29.42,"v":13283400},{"d":"2008-03-17","o":29.01,"h":29.74,"l":28.25,"c":29.07,"v":13047800},{"d":"2008-03-18","o":29.5,"h":30.94,"l":29.5,"c":30.84,"v":17427400},{"d":"2008-03-19","o":31,"h":31,"l":29.41,"c":29.41,"v":12361600},{"d":"2008-03-20","o":29.38,"h":30.01,"l":28.61,"c":29.65,"v":12470600},{"d":"2008-03-24","o":29.42,"h":30.88,"l":29.42,"c":30.7,"v":10772200},{"d":"2008-03-25","o":30.81,"h":31.08,"l":30.4,"c":31.01,"v":10737400},{"d":"2008-03-26","o":30.86,"h":30.95,"l":30.39,"c":30.83,"v":8560800},{"d":"2008-03-27","o":31.2,"h":31.26,"l":30.78,"c":30.8,"v":8627800},{"d":"2008-03-28","o":30.85,"h":31.15,"l":30.69,"c":30.88,"v":6643200},{"d":"2008-03-31","o":30.84,"h":32.03,"l":30.84,"c":31.84,"v":12640600},{"d":"2008-04-01","o":32.14,"h":33.28,"l":32.12,"c":33.06,"v":21322600},{"d":"2008-04-02","o":33.25,"h":33.37,"l":32.24,"c":32.62,"v":15179400},{"d":"2008-04-03","o":32.45,"h":33.38,"l":32.24,"c":33.38,"v":12591800},{"d":"2008-04-04","o":33.49,"h":33.49,"l":32.6,"c":32.65,"v":9415200},{"d":"2008-04-07","o":32.69,"h":33.1,"l":32.28,"c":32.44,"v":9422000},{"d":"2008-04-08","o":32.3,"h":32.37,"l":31.89,"c":32.26,"v":10242000},{"d":"2008-04-09","o":32.49,"h":32.49,"l":31.32,"c":31.44,"v":11787200},{"d":"2008-04-10","o":31.25,"h":32.06,"l":31.08,"c":31.88,"v":9925600},{"d":"2008-04-11","o":31.47,"h":31.77,"l":31.24,"c":31.33,"v":6821800},{"d":"2008-04-14","o":31.44,"h":31.79,"l":31.02,"c":31.24,"v":8820000},{"d":"2008-04-15","o":31.58,"h":32.17,"l":31.44,"c":32.03,"v":7130400},{"d":"2008-04-16","o":32.35,"h":32.94,"l":32.35,"c":32.92,"v":7640600},{"d":"2008-04-17","o":32.78,"h":33.06,"l":32.47,"c":32.93,"v":7092000},{"d":"2008-04-18","o":33.36,"h":33.69,"l":32.16,"c":32.71,"v":16300800},{"d":"2008-04-21","o":32.26,"h":33.28,"l":32.26,"c":33.28,"v":8136600},{"d":"2008-04-22","o":33.43,"h":33.49,"l":32.45,"c":32.81,"v":9458600},{"d":"2008-04-23","o":32.4,"h":32.99,"l":32.33,"c":32.72,"v":10973400},{"d":"2008-04-24","o":32.72,"h":32.99,"l":32.03,"c":32.57,"v":9753800},{"d":"2008-04-25","o":29,"h":29.38,"l":27.5,"c":28.14,"v":114249200},{"d":"2008-04-28","o":28.5,"h":29.45,"l":28.5,"c":28.7,"v":27626400},{"d":"2008-04-29","o":28.85,"h":29,"l":28.36,"c":28.56,"v":26149400},{"d":"2008-04-30","o":28.42,"h":29.45,"l":28.42,"c":28.98,"v":20052000},{"d":"2008-05-01","o":29.16,"h":29.25,"l":27.83,"c":28.19,"v":28487800},{"d":"2008-05-02","o":28.31,"h":29,"l":28.13,"c":28.92,"v":20216000},{"d":"2008-05-05","o":28.62,"h":29.31,"l":28.62,"c":29.31,"v":12715800},{"d":"2008-05-06","o":29.31,"h":29.64,"l":29.17,"c":29.43,"v":12135200},{"d":"2008-05-07","o":29.58,"h":30,"l":28.8,"c":28.97,"v":21901200},{"d":"2008-05-08","o":28.93,"h":28.98,"l":28.06,"c":28.49,"v":21269600},{"d":"2008-05-09","o":28.25,"h":28.82,"l":28.25,"c":28.56,"v":10011000},{"d":"2008-05-12","o":28.5,"h":28.8,"l":27.96,"c":28.43,"v":15024000},{"d":"2008-05-13","o":28.54,"h":28.63,"l":28.35,"c":28.45,"v":11660400},{"d":"2008-05-14","o":28.45,"h":29.55,"l":28.45,"c":29.25,"v":19982800},{"d":"2008-05-15","o":29.25,"h":29.46,"l":28.86,"c":29.12,"v":12733000},{"d":"2008-05-16","o":29.03,"h":29.37,"l":28.39,"c":28.51,"v":17642600},{"d":"2008-05-19","o":28.5,"h":28.95,"l":28.4,"c":28.5,"v":14213200},{"d":"2008-05-20","o":28.45,"h":28.5,"l":28.06,"c":28.4,"v":12069200},{"d":"2008-05-21","o":28.33,"h":28.5,"l":27.89,"c":27.93,"v":11785600},{"d":"2008-05-22","o":28.31,"h":28.81,"l":28,"c":28.43,"v":13698800},{"d":"2008-05-23","o":28.26,"h":28.68,"l":28.06,"c":28.47,"v":8465800},{"d":"2008-05-27","o":28.22,"h":28.97,"l":28.22,"c":28.8,"v":10550400},{"d":"2008-05-28","o":28.67,"h":29.25,"l":28.62,"c":29.23,"v":9267400},{"d":"2008-05-29","o":29.23,"h":29.5,"l":29.01,"c":29.33,"v":10811000},{"d":"2008-05-30","o":29.33,"h":29.95,"l":29.33,"c":29.89,"v":16409200},{"d":"2008-06-02","o":29.86,"h":29.86,"l":29.15,"c":29.24,"v":10231200},{"d":"2008-06-03","o":29.11,"h":29.44,"l":28.48,"c":28.65,"v":13782400},{"d":"2008-06-04","o":28.33,"h":28.77,"l":28.33,"c":28.49,"v":12619400},{"d":"2008-06-05","o":28.62,"h":28.75,"l":28.38,"c":28.68,"v":10135000},{"d":"2008-06-06","o":28.41,"h":28.45,"l":27.32,"c":27.57,"v":21275600},{"d":"2008-06-09","o":27.65,"h":28.05,"l":27.41,"c":27.88,"v":11663400},{"d":"2008-06-10","o":27.36,"h":27.74,"l":27.33,"c":27.65,"v":16272200},{"d":"2008-06-11","o":28,"h":28.52,"l":27.42,"c":27.52,"v":15924600},{"d":"2008-06-12","o":27.75,"h":28.72,"l":27.75,"c":28.41,"v":18506800},{"d":"2008-06-13","o":28.67,"h":28.72,"l":28.05,"c":28.3,"v":13453000},{"d":"2008-06-16","o":28.17,"h":28.66,"l":28.1,"c":28.11,"v":11195000},{"d":"2008-06-17","o":27.71,"h":27.98,"l":27.45,"c":27.5,"v":24731600},{"d":"2008-06-18","o":27.28,"h":27.41,"l":26.67,"c":27.04,"v":20109000},{"d":"2008-06-19","o":26.68,"h":27.11,"l":26.58,"c":26.59,"v":15362000},{"d":"2008-06-20","o":26.57,"h":26.92,"l":26.23,"c":26.37,"v":13720800},{"d":"2008-06-23","o":26.23,"h":26.52,"l":26.17,"c":26.39,"v":9271600},{"d":"2008-06-24","o":26.07,"h":26.42,"l":25.98,"c":26.12,"v":9444600},{"d":"2008-06-25","o":25.97,"h":27.25,"l":25.97,"c":26.89,"v":13324000},{"d":"2008-06-26","o":26.41,"h":26.6,"l":26.08,"c":26.37,"v":10396800},{"d":"2008-06-27","o":26.25,"h":26.83,"l":26.11,"c":26.32,"v":11698200},{"d":"2008-06-30","o":25.73,"h":26.85,"l":25.73,"c":26.38,"v":10915400},{"d":"2008-07-01","o":25.88,"h":26.18,"l":25.51,"c":26.14,"v":20954000},{"d":"2008-07-02","o":26.02,"h":26.56,"l":25.61,"c":25.65,"v":13230800},{"d":"2008-07-03","o":25.8,"h":26.08,"l":25.6,"c":25.81,"v":8974800},{"d":"2008-07-07","o":25.73,"h":26.17,"l":25.12,"c":25.56,"v":14416600},{"d":"2008-07-08","o":25.35,"h":26,"l":25.3,"c":25.9,"v":14751600},{"d":"2008-07-09","o":25.78,"h":26.05,"l":24.88,"c":24.94,"v":22099600},{"d":"2008-07-10","o":24.95,"h":25.38,"l":24.18,"c":25.32,"v":24086400},{"d":"2008-07-11","o":24.76,"h":25.41,"l":24.6,"c":25.1,"v":12408400},{"d":"2008-07-14","o":25.67,"h":25.67,"l":24.98,"c":25.08,"v":9722800},{"d":"2008-07-15","o":24.66,"h":26,"l":24.42,"c":25.35,"v":15820400},{"d":"2008-07-16","o":25.35,"h":26.17,"l":25.35,"c":26.01,"v":14658000},{"d":"2008-07-17","o":25.97,"h":26.75,"l":25.97,"c":26.61,"v":17600400},{"d":"2008-07-18","o":26.72,"h":27.02,"l":26.35,"c":26.55,"v":13850400},{"d":"2008-07-21","o":26.55,"h":27.23,"l":25.98,"c":26.01,"v":21152800},{"d":"2008-07-22","o":24.92,"h":25.14,"l":23.6,"c":24.75,"v":61416000},{"d":"2008-07-23","o":24.59,"h":24.89,"l":24.25,"c":24.41,"v":26470800},{"d":"2008-07-24","o":24.39,"h":24.61,"l":23.55,"c":23.58,"v":24653200},{"d":"2008-07-25","o":23.64,"h":24.13,"l":23.54,"c":23.93,"v":18950000},{"d":"2008-07-28","o":24.15,"h":24.19,"l":23.76,"c":23.77,"v":10217000},{"d":"2008-07-29","o":23.78,"h":25,"l":23.78,"c":24.81,"v":20127400},{"d":"2008-07-30","o":25.28,"h":25.5,"l":25.08,"c":25.3,"v":20624600},{"d":"2008-07-31","o":24.91,"h":25.55,"l":24.83,"c":25.25,"v":15904200},{"d":"2008-08-01","o":25.26,"h":25.64,"l":24.75,"c":24.96,"v":15920800},{"d":"2008-08-04","o":25.03,"h":25.09,"l":24.5,"c":24.7,"v":12198800},{"d":"2008-08-05","o":24.76,"h":25.58,"l":24.76,"c":25.54,"v":14749400},{"d":"2008-08-06","o":25.28,"h":25.85,"l":25.25,"c":25.82,"v":12017600},{"d":"2008-08-07","o":25.62,"h":25.68,"l":25.02,"c":25.14,"v":15886200},{"d":"2008-08-08","o":25.57,"h":25.57,"l":24.76,"c":25.12,"v":10560200},{"d":"2008-08-11","o":25,"h":25.23,"l":24.27,"c":24.45,"v":14002000},{"d":"2008-08-12","o":24.3,"h":24.64,"l":23.99,"c":24.08,"v":11497800},{"d":"2008-08-13","o":23.82,"h":24.72,"l":23.76,"c":24.64,"v":12284000},{"d":"2008-08-14","o":24.38,"h":25.67,"l":24.38,"c":25.52,"v":14335400},{"d":"2008-08-15","o":25.66,"h":25.77,"l":25.11,"c":25.55,"v":11172000},{"d":"2008-08-18","o":25.53,"h":25.75,"l":24.78,"c":24.95,"v":8471400},{"d":"2008-08-19","o":24.61,"h":25.55,"l":24.5,"c":25.25,"v":10691400},{"d":"2008-08-20","o":25.34,"h":25.67,"l":25.3,"c":25.63,"v":6576800},{"d":"2008-08-21","o":25.4,"h":25.83,"l":25.4,"c":25.61,"v":7849000},{"d":"2008-08-22","o":25.62,"h":26.41,"l":25.61,"c":26.09,"v":10699200},{"d":"2008-08-25","o":25.91,"h":26.08,"l":25.44,"c":25.51,"v":6513600},{"d":"2008-08-26","o":25.31,"h":25.57,"l":24.9,"c":25.06,"v":6959400},{"d":"2008-08-27","o":25.02,"h":25.85,"l":25,"c":25.73,"v":8755800},{"d":"2008-08-28","o":25.7,"h":26.21,"l":25.62,"c":25.88,"v":5331600},{"d":"2008-08-29","o":25.95,"h":25.95,"l":25.45,"c":25.69,"v":4960400},{"d":"2008-09-02","o":25.75,"h":25.98,"l":25.37,"c":25.69,"v":7106600},{"d":"2008-09-03","o":25.66,"h":25.77,"l":25.06,"c":25.29,"v":9129200},{"d":"2008-09-04","o":25.23,"h":25.25,"l":24.49,"c":24.92,"v":14014400},{"d":"2008-09-05","o":24.95,"h":24.95,"l":24.03,"c":24.81,"v":15388600},{"d":"2008-09-08","o":25.58,"h":25.59,"l":24.47,"c":24.87,"v":12848400},{"d":"2008-09-09","o":24.87,"h":24.93,"l":23.62,"c":23.67,"v":15936800},{"d":"2008-09-10","o":23.69,"h":23.95,"l":23.16,"c":23.22,"v":17662800},{"d":"2008-09-11","o":22.87,"h":23.49,"l":22.34,"c":23.38,"v":15848400},{"d":"2008-09-12","o":23,"h":23.9,"l":22.96,"c":23.87,"v":11774000},{"d":"2008-09-15","o":22.25,"h":23.59,"l":22.25,"c":22.29,"v":15108200},{"d":"2008-09-16","o":21.81,"h":23.35,"l":21.36,"c":23.16,"v":13779600},{"d":"2008-09-17","o":22.7,"h":22.91,"l":21.33,"c":21.5,"v":27447400},{"d":"2008-09-18","o":21.72,"h":23.86,"l":21.58,"c":23.45,"v":27528600},{"d":"2008-09-19","o":24.5,"h":27.45,"l":23.97,"c":24.45,"v":21600600},{"d":"2008-09-22","o":24.5,"h":24.56,"l":22.99,"c":23.04,"v":15800400},{"d":"2008-09-23","o":22.83,"h":23.07,"l":22.07,"c":22.27,"v":17319000},{"d":"2008-09-24","o":22.25,"h":22.99,"l":22.05,"c":22.45,"v":14657000},{"d":"2008-09-25","o":22.45,"h":24.06,"l":22.19,"c":23.97,"v":19170800},{"d":"2008-09-26","o":23.24,"h":24.14,"l":23.24,"c":23.96,"v":14222800},{"d":"2008-09-29","o":23.3,"h":23.59,"l":21.09,"c":21.58,"v":25286200},{"d":"2008-09-30","o":22.29,"h":23.18,"l":21.81,"c":23.18,"v":15801200},{"d":"2008-10-01","o":22.99,"h":23.39,"l":22.43,"c":23.35,"v":14431400},{"d":"2008-10-02","o":23.22,"h":23.58,"l":21,"c":21.33,"v":22509400},{"d":"2008-10-03","o":21.44,"h":21.77,"l":19.91,"c":19.91,"v":22397400},{"d":"2008-10-06","o":19.2,"h":19.27,"l":16.75,"c":19.16,"v":30024800},{"d":"2008-10-07","o":19.23,"h":19.74,"l":17.68,"c":17.76,"v":23448000},{"d":"2008-10-08","o":16.42,"h":17.9,"l":15.56,"c":16.94,"v":47936600},{"d":"2008-10-09","o":17.13,"h":18,"l":15.98,"c":16.05,"v":26138800},{"d":"2008-10-10","o":14.77,"h":16.87,"l":14.29,"c":16.15,"v":29692800},{"d":"2008-10-13","o":17.54,"h":19.32,"l":17,"c":19.32,"v":27315200},{"d":"2008-10-14","o":20.2,"h":20.83,"l":18.11,"c":18.24,"v":21057600},{"d":"2008-10-15","o":17.03,"h":17.86,"l":16.63,"c":16.77,"v":18312200},{"d":"2008-10-16","o":16.68,"h":17.33,"l":15.41,"c":16.67,"v":21338200},{"d":"2008-10-17","o":16.06,"h":18,"l":16.06,"c":17.38,"v":14764400},{"d":"2008-10-20","o":17.37,"h":18.07,"l":17.35,"c":18.07,"v":13070400},{"d":"2008-10-21","o":17.14,"h":17.75,"l":16.49,"c":16.56,"v":14474200},{"d":"2008-10-22","o":15.98,"h":15.98,"l":13.81,"c":14.48,"v":41654400},{"d":"2008-10-23","o":14.39,"h":14.84,"l":12.85,"c":13.41,"v":37863200},{"d":"2008-10-24","o":11.59,"h":12.83,"l":11.59,"c":12.18,"v":47789200},{"d":"2008-10-27","o":12.01,"h":12.52,"l":11.69,"c":11.81,"v":28456400},{"d":"2008-10-28","o":12.23,"h":14.04,"l":12.23,"c":14.02,"v":26875600},{"d":"2008-10-29","o":13.9,"h":14.6,"l":12.94,"c":14.11,"v":39044600},{"d":"2008-10-30","o":14.57,"h":15.88,"l":14.5,"c":15.79,"v":29306200},{"d":"2008-10-31","o":15.9,"h":15.97,"l":15.09,"c":15.47,"v":16539200},{"d":"2008-11-03","o":15.5,"h":15.91,"l":15.43,"c":15.78,"v":12239600},{"d":"2008-11-04","o":15.98,"h":17.03,"l":15.98,"c":16.98,"v":17480400},{"d":"2008-11-05","o":16.73,"h":16.8,"l":15.73,"c":15.76,"v":12389000},{"d":"2008-11-06","o":15.51,"h":15.94,"l":15.1,"c":15.28,"v":19881000},{"d":"2008-11-07","o":15.57,"h":16.37,"l":15.46,"c":16.08,"v":12005400},{"d":"2008-11-10","o":16.58,"h":16.71,"l":15.63,"c":15.92,"v":12014200},{"d":"2008-11-11","o":16.18,"h":16.19,"l":15.2,"c":15.39,"v":16977600},{"d":"2008-11-12","o":15.08,"h":15.27,"l":14.57,"c":14.68,"v":17219400},{"d":"2008-11-13","o":14.65,"h":16.39,"l":14.31,"c":16.31,"v":21191600},{"d":"2008-11-14","o":15.8,"h":16.15,"l":15.21,"c":15.38,"v":20751000},{"d":"2008-11-17","o":15.27,"h":15.69,"l":14.82,"c":15.3,"v":10634600},{"d":"2008-11-18","o":15.11,"h":15.57,"l":15.06,"c":15.41,"v":19775000},{"d":"2008-11-19","o":15.18,"h":15.4,"l":14.51,"c":14.56,"v":20449600},{"d":"2008-11-20","o":14.34,"h":14.68,"l":13.86,"c":13.92,"v":20148800},{"d":"2008-11-21","o":14.41,"h":14.73,"l":13.51,"c":14.13,"v":18537200},{"d":"2008-11-24","o":14.01,"h":15.69,"l":14.01,"c":15.31,"v":21242600},{"d":"2008-11-25","o":15.31,"h":15.85,"l":14.69,"c":14.85,"v":18111400},{"d":"2008-11-26","o":14.7,"h":15.44,"l":14.52,"c":15.41,"v":16944200},{"d":"2008-11-28","o":14.78,"h":15.41,"l":14.62,"c":15,"v":8083200},{"d":"2008-12-01","o":14.64,"h":14.91,"l":14.34,"c":14.39,"v":15923600},{"d":"2008-12-02","o":14.66,"h":14.81,"l":14.24,"c":14.72,"v":14885200},{"d":"2008-12-03","o":14.35,"h":14.75,"l":14.12,"c":14.54,"v":13739000},{"d":"2008-12-04","o":14.53,"h":14.77,"l":13.94,"c":14.18,"v":10634600},{"d":"2008-12-05","o":13.97,"h":14.19,"l":13.45,"c":14.05,"v":16932400},{"d":"2008-12-08","o":14.49,"h":15.81,"l":14.49,"c":15.73,"v":23470200},{"d":"2008-12-09","o":15.47,"h":15.99,"l":15.31,"c":15.61,"v":11045600},{"d":"2008-12-10","o":15.99,"h":16.59,"l":15.84,"c":16.4,"v":14471600},{"d":"2008-12-11","o":16.5,"h":17.27,"l":15.66,"c":16.6,"v":13922600},{"d":"2008-12-12","o":16.18,"h":16.55,"l":15.65,"c":15.85,"v":13087600},{"d":"2008-12-15","o":15.76,"h":16.26,"l":15.57,"c":15.73,"v":13358000},{"d":"2008-12-16","o":16.04,"h":16.92,"l":15.72,"c":16.9,"v":22425800},{"d":"2008-12-17","o":16.59,"h":16.9,"l":16.32,"c":16.8,"v":12601600},{"d":"2008-12-18","o":17.13,"h":17.13,"l":16.48,"c":16.57,"v":10877200},{"d":"2008-12-19","o":16.5,"h":16.91,"l":16.02,"c":16.26,"v":10608600},{"d":"2008-12-22","o":16.24,"h":16.3,"l":15.75,"c":16,"v":6418200},{"d":"2008-12-23","o":16.15,"h":16.26,"l":15.65,"c":15.74,"v":5447800},{"d":"2008-12-24","o":15.86,"h":16.02,"l":15.62,"c":15.86,"v":1761000},{"d":"2008-12-26","o":15.78,"h":15.92,"l":15.61,"c":15.9,"v":2142200},{"d":"2008-12-29","o":15.82,"h":15.89,"l":15.16,"c":15.19,"v":8944200},{"d":"2008-12-30","o":15.24,"h":15.65,"l":14.93,"c":15.1,"v":8605800},{"d":"2008-12-31","o":14.94,"h":15.57,"l":14.94,"c":15.49,"v":5367000},{"d":"2009-01-02","o":15.7,"h":16,"l":15.34,"c":15.93,"v":7357600},{"d":"2009-01-05","o":16.02,"h":17.09,"l":15.75,"c":17.06,"v":15986600},{"d":"2009-01-06","o":17.25,"h":17.48,"l":16.86,"c":17.06,"v":15221600},{"d":"2009-01-07","o":17.33,"h":17.33,"l":16.17,"c":16.3,"v":8589600},{"d":"2009-01-08","o":16.39,"h":16.39,"l":15.88,"c":16.2,"v":7315400},{"d":"2009-01-09","o":16.14,"h":16.41,"l":15.77,"c":15.88,"v":11238000},{"d":"2009-01-12","o":15.85,"h":15.93,"l":15.31,"c":15.36,"v":7728200},{"d":"2009-01-13","o":15.31,"h":15.57,"l":15.06,"c":15.47,"v":6658600},{"d":"2009-01-14","o":15.01,"h":15.09,"l":14.45,"c":14.51,"v":11296600},{"d":"2009-01-15","o":14.13,"h":14.62,"l":13.98,"c":14.45,"v":15560000},{"d":"2009-01-16","o":14.52,"h":14.96,"l":14.1,"c":14.4,"v":9021400},{"d":"2009-01-20","o":14.06,"h":14.26,"l":13.54,"c":13.55,"v":13322400},{"d":"2009-01-21","o":13.56,"h":14.19,"l":13.56,"c":14.16,"v":16978400},{"d":"2009-01-22","o":13.74,"h":13.88,"l":13.37,"c":13.62,"v":16004400},{"d":"2009-01-23","o":13.25,"h":13.84,"l":13.16,"c":13.82,"v":12230600},{"d":"2009-01-26","o":13.85,"h":14.21,"l":13.82,"c":13.9,"v":10753400},{"d":"2009-01-27","o":13.57,"h":14.21,"l":13.57,"c":13.91,"v":9004200},{"d":"2009-01-28","o":14.5,"h":14.7,"l":14.16,"c":14.7,"v":13549200},{"d":"2009-01-29","o":14.67,"h":14.67,"l":14.24,"c":14.32,"v":11442600},{"d":"2009-01-30","o":14.23,"h":14.43,"l":13.99,"c":14.26,"v":9755800},{"d":"2009-02-02","o":13.88,"h":14.32,"l":13.57,"c":14.22,"v":9639800},{"d":"2009-02-03","o":14.17,"h":14.38,"l":14.02,"c":14.34,"v":11461200},{"d":"2009-02-04","o":14.34,"h":14.74,"l":14.28,"c":14.35,"v":14489600},{"d":"2009-02-05","o":14.49,"h":14.77,"l":14,"c":14.58,"v":12178000},{"d":"2009-02-06","o":14.91,"h":15.79,"l":14.81,"c":15.52,"v":21134200},{"d":"2009-02-09","o":15.69,"h":15.79,"l":15.5,"c":15.72,"v":11232000},{"d":"2009-02-10","o":15.43,"h":15.96,"l":14.78,"c":15.12,"v":16508800},{"d":"2009-02-11","o":15.35,"h":15.47,"l":14.81,"c":15.02,"v":9571800},{"d":"2009-02-12","o":14.99,"h":14.99,"l":14.43,"c":14.82,"v":12882800},{"d":"2009-02-13","o":14.66,"h":15.06,"l":14.66,"c":14.77,"v":8326000},{"d":"2009-02-17","o":14.15,"h":14.43,"l":14.02,"c":14.15,"v":13915200},{"d":"2009-02-18","o":14.06,"h":14.34,"l":13.73,"c":13.99,"v":16516000},{"d":"2009-02-19","o":14.25,"h":14.58,"l":13.84,"c":13.94,"v":10694000},{"d":"2009-02-20","o":13.65,"h":13.81,"l":13.26,"c":13.43,"v":17564600},{"d":"2009-02-23","o":13.47,"h":13.67,"l":12.69,"c":12.73,"v":15849600},{"d":"2009-02-24","o":12.73,"h":13.11,"l":12.52,"c":12.94,"v":20099200},{"d":"2009-02-25","o":12.91,"h":12.91,"l":12.28,"c":12.65,"v":20278000},{"d":"2009-02-26","o":12.75,"h":13.03,"l":12.7,"c":12.73,"v":16863000},{"d":"2009-02-27","o":12.23,"h":12.86,"l":12.23,"c":12.74,"v":20225000},{"d":"2009-03-02","o":12.07,"h":12.45,"l":11.68,"c":11.83,"v":25138200},{"d":"2009-03-03","o":12.01,"h":12.32,"l":11.94,"c":12.15,"v":17001400},{"d":"2009-03-04","o":12.23,"h":12.8,"l":12.23,"c":12.65,"v":12600800},{"d":"2009-03-05","o":12.34,"h":12.48,"l":12.07,"c":12.24,"v":14821400},{"d":"2009-03-06","o":12.28,"h":12.53,"l":11.93,"c":12.19,"v":17224800},{"d":"2009-03-09","o":12.07,"h":12.19,"l":11.88,"c":12.02,"v":12387400},{"d":"2009-03-10","o":12.18,"h":12.93,"l":12.18,"c":12.65,"v":13550800},{"d":"2009-03-11","o":12.72,"h":13.28,"l":12.65,"c":13.14,"v":13951200},{"d":"2009-03-12","o":13.01,"h":14.11,"l":13.01,"c":14.02,"v":12857800},{"d":"2009-03-13","o":14.03,"h":14.36,"l":13.98,"c":14.31,"v":13768200},{"d":"2009-03-16","o":14.48,"h":14.65,"l":13.9,"c":14.01,"v":8589600},{"d":"2009-03-17","o":14.01,"h":14.56,"l":13.82,"c":14.49,"v":10093600},{"d":"2009-03-18","o":14.1,"h":15.1,"l":14.02,"c":15.1,"v":16456400},{"d":"2009-03-19","o":14.92,"h":15.34,"l":14.16,"c":14.26,"v":19613600},{"d":"2009-03-20","o":14.26,"h":14.48,"l":14.03,"c":14.12,"v":8985600},{"d":"2009-03-23","o":14.27,"h":15.3,"l":14.27,"c":15.15,"v":11938600},{"d":"2009-03-24","o":15.02,"h":15.02,"l":14.64,"c":14.66,"v":12259600},{"d":"2009-03-25","o":14.75,"h":15.18,"l":14.55,"c":14.9,"v":7613400},{"d":"2009-03-26","o":15.06,"h":15.23,"l":14.35,"c":14.47,"v":18813200},{"d":"2009-03-27","o":14.39,"h":14.39,"l":13.79,"c":13.86,"v":16802000},{"d":"2009-03-30","o":13.8,"h":13.8,"l":13.12,"c":13.28,"v":15784800},{"d":"2009-03-31","o":13.62,"h":13.9,"l":13.47,"c":13.54,"v":10636600},{"d":"2009-04-01","o":13.45,"h":14.29,"l":13.39,"c":13.94,"v":17580800},{"d":"2009-04-02","o":14.1,"h":15.15,"l":14.1,"c":15.02,"v":19251200},{"d":"2009-04-03","o":14.87,"h":15.47,"l":14.8,"c":15.45,"v":12105600},{"d":"2009-04-06","o":15.3,"h":15.31,"l":14.32,"c":14.85,"v":18769800},{"d":"2009-04-07","o":14.34,"h":14.66,"l":14.12,"c":14.55,"v":14999400},{"d":"2009-04-08","o":14.56,"h":14.9,"l":14.55,"c":14.65,"v":7198600},{"d":"2009-04-09","o":15.11,"h":15.98,"l":14.92,"c":15.69,"v":13361400},{"d":"2009-04-13","o":15.57,"h":16.03,"l":15.34,"c":15.88,"v":10333400},{"d":"2009-04-14","o":15.38,"h":15.6,"l":15.19,"c":15.52,"v":15101600},{"d":"2009-04-15","o":15.29,"h":15.77,"l":15.29,"c":15.49,"v":10991000},{"d":"2009-04-16","o":15.56,"h":15.86,"l":15.42,"c":15.77,"v":12710400},{"d":"2009-04-17","o":15.94,"h":16,"l":15.62,"c":15.65,"v":9453400},{"d":"2009-04-20","o":15.3,"h":15.38,"l":14.68,"c":14.69,"v":13150600},{"d":"2009-04-21","o":14.48,"h":15.45,"l":14.48,"c":15.31,"v":12839400},{"d":"2009-04-22","o":15.31,"h":15.69,"l":15.06,"c":15.09,"v":8556400},{"d":"2009-04-23","o":15.26,"h":15.77,"l":15.2,"c":15.64,"v":11792600},{"d":"2009-04-24","o":15.97,"h":16.55,"l":15.8,"c":16.5,"v":15585800},{"d":"2009-04-27","o":15.1,"h":15.6,"l":14.94,"c":15.27,"v":22873000},{"d":"2009-04-28","o":15.18,"h":15.38,"l":15.01,"c":15.19,"v":15781000},{"d":"2009-04-29","o":16.52,"h":17.05,"l":16.5,"c":16.94,"v":35532000},{"d":"2009-04-30","o":16.99,"h":17.33,"l":16.33,"c":16.42,"v":13272600},{"d":"2009-05-01","o":16.75,"h":17.18,"l":16.62,"c":17.18,"v":6965200},{"d":"2009-05-04","o":17.18,"h":17.93,"l":17,"c":17.81,"v":11710200},{"d":"2009-05-05","o":18.06,"h":18.25,"l":17.62,"c":18.16,"v":13325000},{"d":"2009-05-06","o":18.59,"h":18.66,"l":18.26,"c":18.56,"v":18348000},{"d":"2009-05-07","o":18.78,"h":18.96,"l":17.88,"c":18,"v":12736200},{"d":"2009-05-08","o":18.33,"h":18.7,"l":18.16,"c":18.58,"v":9308400},{"d":"2009-05-11","o":18.46,"h":18.74,"l":18.17,"c":18.66,"v":7169200},{"d":"2009-05-12","o":18.57,"h":18.75,"l":18,"c":18.42,"v":11787400},{"d":"2009-05-13","o":18.25,"h":18.25,"l":17.57,"c":17.63,"v":9042200},{"d":"2009-05-14","o":17.67,"h":18.05,"l":17.56,"c":17.94,"v":9965800},{"d":"2009-05-15","o":17.93,"h":18.04,"l":17.52,"c":17.61,"v":7467400},{"d":"2009-05-18","o":17.67,"h":18.99,"l":17.67,"c":18.92,"v":9591600},{"d":"2009-05-19","o":19.07,"h":19.52,"l":18.75,"c":19.15,"v":12600200},{"d":"2009-05-20","o":19.37,"h":19.43,"l":18.89,"c":18.9,"v":9817800},{"d":"2009-05-21","o":18.74,"h":18.75,"l":18.38,"c":18.62,"v":7332600},{"d":"2009-05-22","o":18.69,"h":18.94,"l":18.45,"c":18.82,"v":6917400},{"d":"2009-05-26","o":18.5,"h":19.18,"l":18.4,"c":19,"v":6023000},{"d":"2009-05-27","o":18.98,"h":19.52,"l":18.95,"c":19.14,"v":8197800},{"d":"2009-05-28","o":19.26,"h":19.5,"l":18.84,"c":19.5,"v":5601600},{"d":"2009-05-29","o":19.77,"h":19.77,"l":18.94,"c":19.17,"v":9943800},{"d":"2009-06-01","o":19.56,"h":19.58,"l":18.77,"c":19.42,"v":10391200},{"d":"2009-06-02","o":19.16,"h":19.38,"l":18.76,"c":19.02,"v":10667200},{"d":"2009-06-03","o":18.93,"h":18.93,"l":18.27,"c":18.5,"v":11228200},{"d":"2009-06-04","o":18.58,"h":18.75,"l":18.4,"c":18.55,"v":7685600},{"d":"2009-06-05","o":18.76,"h":18.95,"l":18.47,"c":18.74,"v":9123400},{"d":"2009-06-08","o":18.67,"h":18.74,"l":18.21,"c":18.56,"v":9865000},{"d":"2009-06-09","o":18.8,"h":18.81,"l":18.34,"c":18.42,"v":9106400},{"d":"2009-06-10","o":18.53,"h":18.81,"l":18.43,"c":18.63,"v":10636200},{"d":"2009-06-11","o":18.5,"h":19,"l":18.5,"c":18.83,"v":6383400},{"d":"2009-06-12","o":18.69,"h":19.27,"l":18.67,"c":19.23,"v":6405800},{"d":"2009-06-15","o":19.14,"h":19.16,"l":18.65,"c":18.8,"v":11542400},{"d":"2009-06-16","o":18.92,"h":19.13,"l":18.38,"c":18.43,"v":6657600},{"d":"2009-06-17","o":18.44,"h":18.55,"l":17.92,"c":18.17,"v":8060600},{"d":"2009-06-18","o":18.44,"h":18.72,"l":18.17,"c":18.47,"v":7371600},{"d":"2009-06-19","o":18.64,"h":18.77,"l":18.37,"c":18.5,"v":6137200},{"d":"2009-06-22","o":18.25,"h":18.3,"l":17.62,"c":17.64,"v":6457000},{"d":"2009-06-23","o":17.65,"h":17.8,"l":17.39,"c":17.68,"v":6813400},{"d":"2009-06-24","o":17.95,"h":18.37,"l":17.95,"c":18.24,"v":7882000},{"d":"2009-06-25","o":18.2,"h":19,"l":18.07,"c":18.98,"v":7564800},{"d":"2009-06-26","o":19,"h":19.41,"l":18.66,"c":19.36,"v":8297800},{"d":"2009-06-29","o":19.32,"h":19.6,"l":19.12,"c":19.53,"v":5936400},{"d":"2009-06-30","o":19.52,"h":19.76,"l":19.2,"c":19.36,"v":7093600},{"d":"2009-07-01","o":19.62,"h":19.9,"l":19.62,"c":19.8,"v":6167200},{"d":"2009-07-02","o":19.5,"h":19.55,"l":19.08,"c":19.27,"v":5528200},{"d":"2009-07-06","o":19.17,"h":19.33,"l":18.77,"c":19.28,"v":8595600},{"d":"2009-07-07","o":19.16,"h":19.31,"l":18.56,"c":18.58,"v":8852400},{"d":"2009-07-08","o":18.65,"h":18.99,"l":18.45,"c":18.93,"v":12041000},{"d":"2009-07-09","o":19.23,"h":19.33,"l":18.81,"c":19.14,"v":5865200},{"d":"2009-07-10","o":18.94,"h":19.19,"l":18.75,"c":19.12,"v":6241800},{"d":"2009-07-13","o":18.83,"h":19.28,"l":18.83,"c":19.17,"v":5687400},{"d":"2009-07-14","o":19.15,"h":19.38,"l":18.91,"c":19.25,"v":9117600},{"d":"2009-07-15","o":19.45,"h":20.03,"l":19.43,"c":20.02,"v":10918400},{"d":"2009-07-16","o":19.77,"h":20.52,"l":19.75,"c":20.42,"v":7467400},{"d":"2009-07-17","o":20.38,"h":20.66,"l":20.2,"c":20.51,"v":6898200},{"d":"2009-07-20","o":20.75,"h":21.24,"l":20.75,"c":21.02,"v":9414800},{"d":"2009-07-21","o":21.2,"h":21.25,"l":20.35,"c":20.64,"v":10091200},{"d":"2009-07-22","o":20.68,"h":21.97,"l":20.67,"c":21.79,"v":17502200},{"d":"2009-07-23","o":21.75,"h":22.14,"l":21.63,"c":22.1,"v":11594000},{"d":"2009-07-24","o":21.86,"h":22.24,"l":21.65,"c":21.76,"v":6197400},{"d":"2009-07-27","o":21.88,"h":21.94,"l":21.45,"c":21.78,"v":6311400},{"d":"2009-07-28","o":21.56,"h":21.75,"l":21.43,"c":21.58,"v":5875400},{"d":"2009-07-29","o":21.5,"h":21.5,"l":20.83,"c":20.97,"v":8853400},{"d":"2009-07-30","o":21.13,"h":21.5,"l":21.13,"c":21.23,"v":5943600},{"d":"2009-07-31","o":21.34,"h":21.73,"l":21.14,"c":21.5,"v":8415200},{"d":"2009-08-03","o":21.88,"h":22.52,"l":21.67,"c":22.5,"v":8250600},{"d":"2009-08-04","o":22.42,"h":22.9,"l":22.22,"c":22.81,"v":6694200},{"d":"2009-08-05","o":22.93,"h":23,"l":22.5,"c":22.78,"v":7024600},{"d":"2009-08-06","o":23.08,"h":23.23,"l":22.08,"c":22.1,"v":8087200},{"d":"2009-08-07","o":22.5,"h":22.65,"l":22.3,"c":22.33,"v":6237800},{"d":"2009-08-10","o":22.41,"h":22.63,"l":22.11,"c":22.59,"v":5587200},{"d":"2009-08-11","o":22.29,"h":22.5,"l":22.05,"c":22.28,"v":6378800},{"d":"2009-08-12","o":22.29,"h":22.66,"l":22.23,"c":22.58,"v":5428600},{"d":"2009-08-13","o":22.73,"h":22.92,"l":22.44,"c":22.83,"v":5640800},{"d":"2009-08-14","o":22.84,"h":22.93,"l":22.58,"c":22.88,"v":5425000},{"d":"2009-08-17","o":22.32,"h":22.46,"l":22.08,"c":22.38,"v":5793400},{"d":"2009-08-18","o":22.36,"h":22.67,"l":22.36,"c":22.61,"v":5641600},{"d":"2009-08-19","o":22.18,"h":22.83,"l":22.17,"c":22.74,"v":4002800},{"d":"2009-08-20","o":22.8,"h":23.27,"l":22.73,"c":23.2,"v":5727600},{"d":"2009-08-21","o":23.5,"h":23.66,"l":23.28,"c":23.62,"v":5182800},{"d":"2009-08-24","o":23.91,"h":24.14,"l":23.33,"c":23.45,"v":8124200},{"d":"2009-08-25","o":23.44,"h":24.18,"l":23.44,"c":23.83,"v":7570200},{"d":"2009-08-26","o":23.75,"h":23.79,"l":23.4,"c":23.45,"v":5694400},{"d":"2009-08-27","o":23.61,"h":23.62,"l":23.07,"c":23.38,"v":5586800},{"d":"2009-08-28","o":23.4,"h":23.56,"l":23.13,"c":23.39,"v":4358800},{"d":"2009-08-31","o":23.03,"h":23.03,"l":22.51,"c":22.58,"v":7769400},{"d":"2009-09-01","o":22.25,"h":22.8,"l":21.66,"c":21.68,"v":8014800},{"d":"2009-09-02","o":21.7,"h":22.12,"l":21.5,"c":21.64,"v":5768400},{"d":"2009-09-03","o":22,"h":22.2,"l":21.85,"c":21.93,"v":3905600},{"d":"2009-09-04","o":21.8,"h":22.41,"l":21.8,"c":22.38,"v":4883000},{"d":"2009-09-08","o":22.67,"h":23.25,"l":22.67,"c":23.17,"v":6500200},{"d":"2009-09-09","o":23.17,"h":23.17,"l":22.69,"c":22.88,"v":7563000},{"d":"2009-09-10","o":22.63,"h":23,"l":22.43,"c":22.98,"v":8639200},{"d":"2009-09-11","o":23.1,"h":23.22,"l":22.9,"c":23.08,"v":7580000},{"d":"2009-09-14","o":22.97,"h":23.17,"l":22.65,"c":23.12,"v":6040200},{"d":"2009-09-15","o":23.07,"h":23.34,"l":22.92,"c":23.29,"v":6185000},{"d":"2009-09-16","o":23.38,"h":23.68,"l":23.23,"c":23.67,"v":7582400},{"d":"2009-09-17","o":23.64,"h":23.89,"l":23.42,"c":23.44,"v":6805400},{"d":"2009-09-18","o":23.54,"h":23.65,"l":22.67,"c":22.73,"v":10182600},{"d":"2009-09-21","o":22.67,"h":22.68,"l":22.16,"c":22.49,"v":6644000},{"d":"2009-09-22","o":22.7,"h":22.83,"l":22.27,"c":22.33,"v":7411800},{"d":"2009-09-23","o":22.2,"h":22.46,"l":21.43,"c":21.47,"v":11263600},{"d":"2009-09-24","o":21.48,"h":21.7,"l":20.7,"c":20.91,"v":13765800},{"d":"2009-09-25","o":20.9,"h":21.32,"l":20.67,"c":21.12,"v":10781600},{"d":"2009-09-28","o":21.26,"h":21.75,"l":21.19,"c":21.75,"v":6164600},{"d":"2009-09-29","o":21.71,"h":22.08,"l":21.71,"c":21.94,"v":6416400},{"d":"2009-09-30","o":22.1,"h":22.18,"l":21.74,"c":21.92,"v":9883400},{"d":"2009-10-01","o":21.6,"h":21.99,"l":21.09,"c":21.19,"v":8836600},{"d":"2009-10-02","o":20.85,"h":21.46,"l":20.73,"c":21.32,"v":10188000},{"d":"2009-10-05","o":21.32,"h":21.94,"l":21.08,"c":21.9,"v":7590600},{"d":"2009-10-06","o":22.3,"h":23,"l":22.27,"c":23,"v":12358000},{"d":"2009-10-07","o":23.14,"h":23.14,"l":22.69,"c":22.98,"v":5294800},{"d":"2009-10-08","o":23.16,"h":23.67,"l":23.12,"c":23.42,"v":5669200},{"d":"2009-10-09","o":23.33,"h":23.64,"l":23.31,"c":23.53,"v":4691600},{"d":"2009-10-12","o":23.55,"h":23.98,"l":23.55,"c":23.98,"v":6000200},{"d":"2009-10-13","o":23.76,"h":24.05,"l":23.57,"c":23.93,"v":6181400},{"d":"2009-10-14","o":24.25,"h":24.48,"l":24.07,"c":24.41,"v":8789200},{"d":"2009-10-15","o":24.32,"h":24.48,"l":24.2,"c":24.31,"v":6279200},{"d":"2009-10-16","o":24.2,"h":24.27,"l":23.81,"c":24.07,"v":5970600},{"d":"2009-10-19","o":24.14,"h":24.25,"l":23.96,"c":24.02,"v":7719200},{"d":"2009-10-20","o":24,"h":24.2,"l":23.68,"c":23.8,"v":8689000},{"d":"2009-10-21","o":23.84,"h":24.28,"l":23.75,"c":23.85,"v":10963400},{"d":"2009-10-22","o":23.76,"h":24.02,"l":23.62,"c":23.74,"v":7303000},{"d":"2009-10-23","o":23.72,"h":23.91,"l":23.1,"c":23.17,"v":8716400},{"d":"2009-10-26","o":23.4,"h":23.72,"l":22.9,"c":22.95,"v":8370000},{"d":"2009-10-27","o":22.63,"h":22.83,"l":22.12,"c":22.25,"v":13980000},{"d":"2009-10-28","o":22.14,"h":22.45,"l":21.98,"c":22.02,"v":11593200},{"d":"2009-10-29","o":22.41,"h":22.91,"l":22.13,"c":22.76,"v":10924400},{"d":"2009-10-30","o":22.82,"h":22.97,"l":21.85,"c":22.07,"v":10270400},{"d":"2009-11-02","o":22.16,"h":22.82,"l":22.07,"c":22.4,"v":10483600},{"d":"2009-11-03","o":22.07,"h":22.66,"l":22,"c":22.53,"v":6539600},{"d":"2009-11-04","o":22.89,"h":23.17,"l":22.59,"c":22.9,"v":10255000},{"d":"2009-11-05","o":23.08,"h":23.49,"l":23.06,"c":23.41,"v":11192000},{"d":"2009-11-06","o":23.11,"h":23.34,"l":23.06,"c":23.2,"v":8352400},{"d":"2009-11-09","o":23.43,"h":23.89,"l":23.43,"c":23.83,"v":5957600},{"d":"2009-11-10","o":23.62,"h":24.04,"l":23.59,"c":23.89,"v":7056400},{"d":"2009-11-11","o":24.04,"h":24.44,"l":24.02,"c":24.17,"v":7166200},{"d":"2009-11-12","o":24.12,"h":24.19,"l":23.88,"c":24.05,"v":8260400},{"d":"2009-11-13","o":24.07,"h":24.27,"l":23.88,"c":24.11,"v":9796600},{"d":"2009-11-16","o":24.33,"h":24.94,"l":24.15,"c":24.62,"v":6922200},{"d":"2009-11-17","o":24.38,"h":24.48,"l":23.85,"c":24.48,"v":7214800},{"d":"2009-11-18","o":24.5,"h":24.5,"l":23.91,"c":24.03,"v":8414600},{"d":"2009-11-19","o":23.75,"h":23.89,"l":23.44,"c":23.81,"v":6092200},{"d":"2009-11-20","o":23.71,"h":23.76,"l":23.47,"c":23.5,"v":5658200},{"d":"2009-11-23","o":23.74,"h":24.09,"l":23.64,"c":24.02,"v":4997000},{"d":"2009-11-24","o":23.86,"h":24,"l":23.63,"c":23.91,"v":3590400},{"d":"2009-11-25","o":23.85,"h":24.58,"l":23.75,"c":24.52,"v":9300800},{"d":"2009-11-27","o":23.72,"h":24.56,"l":23.48,"c":24.17,"v":4679400},{"d":"2009-11-30","o":24.14,"h":24.28,"l":23.9,"c":24.19,"v":8799800},{"d":"2009-12-01","o":24.54,"h":25.09,"l":24.19,"c":24.84,"v":11325200},{"d":"2009-12-02","o":24.77,"h":25.09,"l":24.28,"c":24.42,"v":15656400},{"d":"2009-12-03","o":24.61,"h":24.75,"l":24.24,"c":24.28,"v":6404000},{"d":"2009-12-04","o":24.68,"h":24.88,"l":23.97,"c":24.54,"v":7116600},{"d":"2009-12-07","o":24.35,"h":24.46,"l":24.11,"c":24.17,"v":5903800},{"d":"2009-12-08","o":24.02,"h":24.02,"l":23.3,"c":23.36,"v":8278000},{"d":"2009-12-09","o":23.35,"h":23.56,"l":23.12,"c":23.47,"v":9081200},{"d":"2009-12-10","o":23.57,"h":23.78,"l":23.55,"c":23.78,"v":5991800},{"d":"2009-12-11","o":23.81,"h":23.94,"l":23.66,"c":23.73,"v":4891800},{"d":"2009-12-14","o":23.76,"h":24.15,"l":23.68,"c":24,"v":6108600},{"d":"2009-12-15","o":23.89,"h":24.24,"l":23.8,"c":23.85,"v":4693400},{"d":"2009-12-16","o":23.9,"h":24.09,"l":23.55,"c":23.62,"v":7918800},{"d":"2009-12-17","o":23.39,"h":23.53,"l":22.98,"c":23.36,"v":7338600},{"d":"2009-12-18","o":23.31,"h":23.59,"l":23.17,"c":23.49,"v":6771400},{"d":"2009-12-21","o":23.75,"h":23.83,"l":23.25,"c":23.3,"v":6937800},{"d":"2009-12-22","o":23.5,"h":23.78,"l":23.3,"c":23.67,"v":4884600},{"d":"2009-12-23","o":23.75,"h":23.77,"l":23.54,"c":23.75,"v":3027400},{"d":"2009-12-24","o":23.88,"h":23.98,"l":23.73,"c":23.82,"v":1755800},{"d":"2009-12-28","o":23.88,"h":24.01,"l":23.49,"c":23.64,"v":3430000},{"d":"2009-12-29","o":23.75,"h":23.81,"l":23.64,"c":23.69,"v":3676400},{"d":"2009-12-30","o":23.5,"h":23.63,"l":23.33,"c":23.47,"v":3807800},{"d":"2009-12-31","o":23.5,"h":23.74,"l":23.45,"c":23.49,"v":2314400},{"d":"2010-01-04","o":23.89,"h":24.42,"l":23.89,"c":24.41,"v":6505800},{"d":"2010-01-05","o":24.38,"h":24.67,"l":24.22,"c":24.4,"v":5467000},{"d":"2010-01-06","o":24.3,"h":24.67,"l":24.24,"c":24.43,"v":4366000},{"d":"2010-01-07","o":24.26,"h":24.7,"l":24.14,"c":24.67,"v":4283400},{"d":"2010-01-08","o":24.59,"h":24.81,"l":24.43,"c":24.67,"v":3810400},{"d":"2010-01-11","o":24.67,"h":24.97,"l":24.61,"c":24.94,"v":5627000},{"d":"2010-01-12","o":24.57,"h":24.98,"l":24.42,"c":24.87,"v":4847600},{"d":"2010-01-13","o":25.07,"h":25.11,"l":24.81,"c":25,"v":5579000},{"d":"2010-01-14","o":23.88,"h":23.9,"l":23.38,"c":23.8,"v":44543000},{"d":"2010-01-15","o":23.74,"h":23.85,"l":23.11,"c":23.28,"v":21151200},{"d":"2010-01-19","o":23.49,"h":23.5,"l":23.25,"c":23.44,"v":13429000},{"d":"2010-01-20","o":23.32,"h":23.36,"l":22.45,"c":22.5,"v":17525000},{"d":"2010-01-21","o":22.5,"h":22.66,"l":21.84,"c":21.89,"v":21330800},{"d":"2010-01-22","o":21.92,"h":21.99,"l":21.45,"c":21.64,"v":21855800},{"d":"2010-01-25","o":21.81,"h":22.06,"l":21.45,"c":21.47,"v":21221800},{"d":"2010-01-26","o":21.31,"h":22.24,"l":21.17,"c":21.86,"v":17634800},{"d":"2010-01-27","o":21.82,"h":22.01,"l":21.12,"c":21.76,"v":17188000},{"d":"2010-01-28","o":22.11,"h":22.26,"l":21.76,"c":22.17,"v":12503400},{"d":"2010-01-29","o":22.26,"h":22.48,"l":21.59,"c":21.83,"v":13430400},{"d":"2010-02-01","o":22.04,"h":22.34,"l":21.92,"c":22.32,"v":6178800},{"d":"2010-02-02","o":22.27,"h":22.65,"l":22.22,"c":22.52,"v":9541000},{"d":"2010-02-03","o":22.49,"h":23.09,"l":22.27,"c":22.92,"v":11988400},{"d":"2010-02-04","o":22.7,"h":22.71,"l":22.15,"c":22.16,"v":11284800},{"d":"2010-02-05","o":22.02,"h":22.22,"l":21.43,"c":22.18,"v":11875800},{"d":"2010-02-08","o":22.12,"h":22.18,"l":21.67,"c":21.69,"v":10039800},{"d":"2010-02-09","o":22.08,"h":22.29,"l":21.94,"c":22.1,"v":11686400},{"d":"2010-02-10","o":22.1,"h":22.21,"l":21.68,"c":21.76,"v":6623200},{"d":"2010-02-11","o":21.66,"h":22.45,"l":21.66,"c":22.35,"v":7853200},{"d":"2010-02-12","o":22.18,"h":22.34,"l":21.86,"c":22.31,"v":6114400},{"d":"2010-02-16","o":22.61,"h":23.02,"l":22.46,"c":22.94,"v":9699000},{"d":"2010-02-17","o":23.22,"h":23.37,"l":22.83,"c":22.94,"v":5712200},{"d":"2010-02-18","o":22.76,"h":22.95,"l":22.62,"c":22.83,"v":9004000},{"d":"2010-02-19","o":22.57,"h":22.85,"l":22.42,"c":22.67,"v":9138200},{"d":"2010-02-22","o":22.88,"h":22.88,"l":22.27,"c":22.44,"v":7549000},{"d":"2010-02-23","o":22.17,"h":22.39,"l":21.98,"c":22.07,"v":8789800},{"d":"2010-02-24","o":22.12,"h":22.42,"l":22.12,"c":22.24,"v":5206400},{"d":"2010-02-25","o":21.92,"h":22.26,"l":21.82,"c":22.17,"v":7083800},{"d":"2010-02-26","o":22.16,"h":22.4,"l":22.05,"c":22.28,"v":4683200},{"d":"2010-03-01","o":22.5,"h":22.5,"l":22.17,"c":22.19,"v":7671000},{"d":"2010-03-02","o":22.28,"h":22.52,"l":22.2,"c":22.45,"v":6598400},{"d":"2010-03-03","o":22.67,"h":23,"l":22.47,"c":22.91,"v":7005400},{"d":"2010-03-04","o":22.98,"h":23.1,"l":22.73,"c":22.97,"v":6156800},{"d":"2010-03-05","o":23.12,"h":23.44,"l":23.09,"c":23.44,"v":5942200},{"d":"2010-03-08","o":23.4,"h":23.57,"l":23.33,"c":23.51,"v":8340400},{"d":"2010-03-09","o":23.46,"h":23.75,"l":23.36,"c":23.65,"v":6320400},{"d":"2010-03-10","o":23.64,"h":23.92,"l":23.64,"c":23.89,"v":7902200},{"d":"2010-03-11","o":23.88,"h":23.94,"l":23.66,"c":23.94,"v":4744800},{"d":"2010-03-12","o":24.03,"h":24.03,"l":23.7,"c":23.85,"v":4969000},{"d":"2010-03-15","o":23.92,"h":23.92,"l":23.48,"c":23.78,"v":2836000},{"d":"2010-03-16","o":23.75,"h":24.32,"l":23.64,"c":24.28,"v":5586800},{"d":"2010-03-17","o":24.37,"h":24.64,"l":24.32,"c":24.62,"v":6341200},{"d":"2010-03-18","o":24.53,"h":24.75,"l":24.34,"c":24.59,"v":8423000},{"d":"2010-03-19","o":24.5,"h":24.63,"l":24.31,"c":24.5,"v":7223600},{"d":"2010-03-22","o":24.3,"h":24.69,"l":24.3,"c":24.59,"v":6704200},{"d":"2010-03-23","o":24.55,"h":24.97,"l":24.54,"c":24.92,"v":6900400},{"d":"2010-03-24","o":24.9,"h":24.92,"l":24.6,"c":24.7,"v":6592000},{"d":"2010-03-25","o":24.81,"h":24.97,"l":24.63,"c":24.67,"v":6461200},{"d":"2010-03-26","o":24.7,"h":24.94,"l":24.57,"c":24.86,"v":7668400},{"d":"2010-03-29","o":24.96,"h":25.32,"l":24.91,"c":25.28,"v":8604200},{"d":"2010-03-30","o":25.45,"h":25.45,"l":25.16,"c":25.41,"v":5846800},{"d":"2010-03-31","o":25.4,"h":25.4,"l":25.03,"c":25.17,"v":9984200},{"d":"2010-04-01","o":25.25,"h":25.51,"l":25.18,"c":25.3,"v":7620600},{"d":"2010-04-05","o":25.43,"h":25.87,"l":25.41,"c":25.76,"v":6786200},{"d":"2010-04-06","o":25.85,"h":25.98,"l":25.7,"c":25.86,"v":7923400},{"d":"2010-04-07","o":25.68,"h":25.89,"l":25.41,"c":25.49,"v":8992400},{"d":"2010-04-08","o":25.42,"h":25.42,"l":25.11,"c":25.17,"v":8313000},{"d":"2010-04-09","o":25.26,"h":25.62,"l":25.17,"c":25.6,"v":8501200},{"d":"2010-04-12","o":25.53,"h":25.71,"l":25.42,"c":25.68,"v":5571600},{"d":"2010-04-13","o":25.62,"h":25.76,"l":25.54,"c":25.74,"v":8062000},{"d":"2010-04-14","o":25.92,"h":25.95,"l":25.81,"c":25.93,"v":6210200},{"d":"2010-04-15","o":25.91,"h":26.17,"l":25.81,"c":26.16,"v":6258400},{"d":"2010-04-16","o":26,"h":26.18,"l":25.41,"c":25.73,"v":8675400},{"d":"2010-04-19","o":25.57,"h":25.75,"l":25.13,"c":25.49,"v":8476600},{"d":"2010-04-20","o":25.68,"h":25.78,"l":25.55,"c":25.58,"v":4794000},{"d":"2010-04-21","o":25.5,"h":25.63,"l":25.22,"c":25.41,"v":7812600},{"d":"2010-04-22","o":25.21,"h":25.6,"l":24.97,"c":25.53,"v":8793800},{"d":"2010-04-23","o":25.57,"h":25.89,"l":25.44,"c":25.78,"v":6912000},{"d":"2010-04-26","o":25.69,"h":25.93,"l":25.65,"c":25.78,"v":5278000},{"d":"2010-04-27","o":25.42,"h":25.77,"l":24.9,"c":24.93,"v":12790200},{"d":"2010-04-28","o":25.04,"h":25.4,"l":24.95,"c":25.19,"v":9790000},{"d":"2010-04-29","o":25.32,"h":25.74,"l":25.32,"c":25.57,"v":7151600},{"d":"2010-04-30","o":25.95,"h":26.12,"l":25.69,"c":25.74,"v":10311000},{"d":"2010-05-03","o":26.01,"h":26.26,"l":25.8,"c":26.1,"v":5679600},{"d":"2010-05-04","o":25.48,"h":25.81,"l":25.18,"c":25.23,"v":10114200},{"d":"2010-05-05","o":24.7,"h":25.15,"l":24.56,"c":24.86,"v":11809600},{"d":"2010-05-06","o":24.58,"h":25.08,"l":22.45,"c":23.89,"v":18743800},{"d":"2010-05-07","o":23.85,"h":24.16,"l":23.17,"c":23.98,"v":17500000},{"d":"2010-05-10","o":24.94,"h":25.4,"l":24.91,"c":25.24,"v":11683600},{"d":"2010-05-11","o":24.86,"h":25.43,"l":24.58,"c":25,"v":6598400},{"d":"2010-05-12","o":25.17,"h":25.44,"l":25.09,"c":25.41,"v":4674400},{"d":"2010-05-13","o":25.4,"h":25.47,"l":25.11,"c":25.13,"v":5942000},{"d":"2010-05-14","o":25.07,"h":25.07,"l":24.47,"c":24.61,"v":7819400},{"d":"2010-05-17","o":24.57,"h":24.81,"l":23.89,"c":24.47,"v":8336400},{"d":"2010-05-18","o":24.75,"h":24.82,"l":24,"c":24.1,"v":7912400},{"d":"2010-05-19","o":23.81,"h":24,"l":23.58,"c":23.85,"v":8894400},{"d":"2010-05-20","o":23.27,"h":23.36,"l":22.83,"c":22.87,"v":17127200},{"d":"2010-05-21","o":22.61,"h":23.44,"l":22.5,"c":23.25,"v":10583600},{"d":"2010-05-24","o":23.09,"h":23.66,"l":23.08,"c":23.27,"v":6279400},{"d":"2010-05-25","o":22.6,"h":23.12,"l":22.41,"c":23.08,"v":12477200},{"d":"2010-05-26","o":23.49,"h":23.93,"l":23.17,"c":23.25,"v":7468200},{"d":"2010-05-27","o":23.72,"h":24.2,"l":23.66,"c":24.2,"v":9682600},{"d":"2010-05-28","o":24.03,"h":24.14,"l":23.6,"c":23.67,"v":6222400},{"d":"2010-06-01","o":23.86,"h":24.34,"l":23.75,"c":23.75,"v":7388400},{"d":"2010-06-02","o":23.83,"h":24.33,"l":23.83,"c":24.33,"v":5644200},{"d":"2010-06-03","o":24.56,"h":24.75,"l":24,"c":24.26,"v":5593600},{"d":"2010-06-04","o":23.8,"h":24.21,"l":23.62,"c":23.74,"v":6230800},{"d":"2010-06-07","o":23.74,"h":24.02,"l":23.64,"c":23.73,"v":7252000},{"d":"2010-06-08","o":23.89,"h":24.24,"l":23.78,"c":24.17,"v":9570600},{"d":"2010-06-09","o":24.21,"h":24.56,"l":24.01,"c":24.11,"v":8507200},{"d":"2010-06-10","o":24.45,"h":24.71,"l":24.45,"c":24.67,"v":12042600},{"d":"2010-06-11","o":24.48,"h":25.08,"l":24.33,"c":24.56,"v":11152600},{"d":"2010-06-14","o":24.93,"h":24.93,"l":24.34,"c":24.42,"v":6231000},{"d":"2010-06-15","o":24.69,"h":25.18,"l":24.67,"c":25.15,"v":9312200},{"d":"2010-06-16","o":24.9,"h":25.34,"l":24.87,"c":25.29,"v":6183200},{"d":"2010-06-17","o":25.17,"h":25.46,"l":25.17,"c":25.39,"v":8220600},{"d":"2010-06-18","o":25.44,"h":25.59,"l":25.23,"c":25.3,"v":5892200},{"d":"2010-06-21","o":25.6,"h":25.85,"l":25.31,"c":25.38,"v":5119000},{"d":"2010-06-22","o":25.32,"h":25.6,"l":25,"c":25.06,"v":4661800},{"d":"2010-06-23","o":24.95,"h":25.63,"l":24.89,"c":25.55,"v":11726000},{"d":"2010-06-24","o":25.38,"h":25.5,"l":25,"c":25.14,"v":6857800},{"d":"2010-06-25","o":25.08,"h":25.67,"l":25.06,"c":25.6,"v":6722600},{"d":"2010-06-28","o":25.73,"h":25.75,"l":25.35,"c":25.44,"v":4661800},{"d":"2010-06-29","o":25.01,"h":25.01,"l":24.04,"c":24.26,"v":11290400},{"d":"2010-06-30","o":24.21,"h":24.62,"l":23.7,"c":23.75,"v":10889000},{"d":"2010-07-01","o":23.96,"h":23.96,"l":23.12,"c":23.86,"v":10831200},{"d":"2010-07-02","o":23.8,"h":24,"l":23.64,"c":23.87,"v":4713200},{"d":"2010-07-06","o":24.34,"h":24.62,"l":23.97,"c":24.15,"v":6315400},{"d":"2010-07-07","o":24.17,"h":24.86,"l":24.1,"c":24.83,"v":9087400},{"d":"2010-07-08","o":24.99,"h":25.02,"l":24.49,"c":24.69,"v":5922600},{"d":"2010-07-09","o":24.79,"h":24.89,"l":24.56,"c":24.69,"v":4702200},{"d":"2010-07-12","o":24.68,"h":24.77,"l":24.25,"c":24.29,"v":6086800},{"d":"2010-07-13","o":24.52,"h":24.9,"l":24.52,"c":24.83,"v":9340800},{"d":"2010-07-14","o":24.63,"h":24.97,"l":24.63,"c":24.91,"v":6517400},{"d":"2010-07-15","o":24.67,"h":25.02,"l":24.58,"c":24.8,"v":4534200},{"d":"2010-07-16","o":24.58,"h":24.72,"l":24,"c":24,"v":6276800},{"d":"2010-07-19","o":24.18,"h":24.26,"l":24.02,"c":24.12,"v":5074800},{"d":"2010-07-20","o":23.84,"h":24.52,"l":23.68,"c":24.5,"v":5170200},{"d":"2010-07-21","o":24.94,"h":25,"l":24.23,"c":24.47,"v":6079600},{"d":"2010-07-22","o":24.75,"h":25.65,"l":24.75,"c":25.62,"v":8058200},{"d":"2010-07-23","o":25.43,"h":25.59,"l":24.97,"c":25.58,"v":7792400},{"d":"2010-07-26","o":25.55,"h":25.83,"l":25.44,"c":25.76,"v":4982000},{"d":"2010-07-27","o":25.83,"h":25.94,"l":25.39,"c":25.52,"v":4963000},{"d":"2010-07-28","o":25.31,"h":25.62,"l":25.19,"c":25.4,"v":6550200},{"d":"2010-07-29","o":25.64,"h":25.7,"l":25.09,"c":25.17,"v":6025600},{"d":"2010-07-30","o":24.99,"h":25.08,"l":24.74,"c":24.81,"v":7915600},{"d":"2010-08-02","o":25.26,"h":25.58,"l":25.1,"c":25.5,"v":6637200},{"d":"2010-08-03","o":25.15,"h":25.57,"l":25.06,"c":25.57,"v":4007600},{"d":"2010-08-04","o":25.56,"h":25.84,"l":25.49,"c":25.75,"v":4866600},{"d":"2010-08-05","o":25.5,"h":25.79,"l":25.5,"c":25.67,"v":4874800},{"d":"2010-08-06","o":25.4,"h":25.59,"l":25.19,"c":25.41,"v":5115200},{"d":"2010-08-09","o":25.55,"h":25.64,"l":25.37,"c":25.47,"v":3147800},{"d":"2010-08-10","o":25.15,"h":25.38,"l":25.02,"c":25.23,"v":4907000},{"d":"2010-08-11","o":24.87,"h":24.87,"l":24.44,"c":24.48,"v":5332200},{"d":"2010-08-12","o":24.17,"h":24.64,"l":24.1,"c":24.5,"v":4912600},{"d":"2010-08-13","o":24.56,"h":24.88,"l":24.5,"c":24.76,"v":5011800},{"d":"2010-08-16","o":24.08,"h":25,"l":24.07,"c":24.96,"v":4118600},{"d":"2010-08-17","o":25.16,"h":25.38,"l":25.16,"c":25.17,"v":3943200},{"d":"2010-08-18","o":25.31,"h":25.35,"l":24.98,"c":25,"v":6362800},{"d":"2010-08-19","o":24.94,"h":24.96,"l":24.47,"c":24.73,"v":5733200},{"d":"2010-08-20","o":24.56,"h":24.8,"l":24.44,"c":24.8,"v":3552600},{"d":"2010-08-23","o":24.64,"h":24.79,"l":24.46,"c":24.46,"v":4207600},{"d":"2010-08-24","o":24.05,"h":24.29,"l":23.6,"c":23.6,"v":8591600},{"d":"2010-08-25","o":23.26,"h":23.47,"l":23,"c":23.35,"v":15530600},{"d":"2010-08-26","o":23.42,"h":23.61,"l":23.08,"c":23.12,"v":7488400},{"d":"2010-08-27","o":23.25,"h":23.75,"l":23.01,"c":23.64,"v":7646600},{"d":"2010-08-30","o":23.35,"h":23.53,"l":23.08,"c":23.09,"v":3929600},{"d":"2010-08-31","o":23.12,"h":23.35,"l":23.02,"c":23.32,"v":8204600},{"d":"2010-09-01","o":23.67,"h":24.36,"l":23.52,"c":24.3,"v":9489800},{"d":"2010-09-02","o":24.2,"h":24.57,"l":24.16,"c":24.5,"v":3937200},{"d":"2010-09-03","o":24.81,"h":24.99,"l":24.59,"c":24.73,"v":4679800},{"d":"2010-09-07","o":24.5,"h":24.58,"l":24.3,"c":24.48,"v":3819800},{"d":"2010-09-08","o":24.64,"h":24.72,"l":24.37,"c":24.4,"v":4993400},{"d":"2010-09-09","o":24.67,"h":24.7,"l":24.28,"c":24.43,"v":3783000},{"d":"2010-09-10","o":24.6,"h":24.61,"l":24.25,"c":24.51,"v":3651600},{"d":"2010-09-13","o":24.73,"h":25.06,"l":24.63,"c":24.92,"v":6596600},{"d":"2010-09-14","o":24.9,"h":25.03,"l":24.69,"c":24.92,"v":4112000},{"d":"2010-09-15","o":24.76,"h":25.07,"l":24.73,"c":25.05,"v":5877200},{"d":"2010-09-16","o":24.83,"h":25.17,"l":24.73,"c":24.89,"v":2965000},{"d":"2010-09-17","o":25,"h":25.05,"l":24.73,"c":24.77,"v":5178400},{"d":"2010-09-20","o":25.04,"h":25.57,"l":24.92,"c":25.56,"v":6273000},{"d":"2010-09-21","o":25.69,"h":25.84,"l":25.49,"c":25.81,"v":7478600},{"d":"2010-09-22","o":25.63,"h":26.11,"l":25.5,"c":26.01,"v":5952400},{"d":"2010-09-23","o":25.65,"h":26.32,"l":25.6,"c":26.16,"v":7161200},{"d":"2010-09-24","o":26.43,"h":26.67,"l":26.32,"c":26.45,"v":7597400},{"d":"2010-09-27","o":26.61,"h":26.61,"l":26.32,"c":26.32,"v":3503000},{"d":"2010-09-28","o":26.46,"h":26.62,"l":26.19,"c":26.6,"v":7100600},{"d":"2010-09-29","o":26.5,"h":26.65,"l":26.4,"c":26.43,"v":4423200},{"d":"2010-09-30","o":26.53,"h":26.75,"l":26.32,"c":26.67,"v":5524000},{"d":"2010-10-01","o":26.82,"h":27.12,"l":26.8,"c":27.1,"v":6068200},{"d":"2010-10-04","o":27.05,"h":27.31,"l":26.81,"c":27.21,"v":6945400},{"d":"2010-10-05","o":27.36,"h":27.5,"l":27.08,"c":27.15,"v":6405200},{"d":"2010-10-06","o":27.23,"h":27.5,"l":27.1,"c":27.5,"v":5115400},{"d":"2010-10-07","o":27.55,"h":27.58,"l":27.16,"c":27.22,"v":5316800},{"d":"2010-10-08","o":27.27,"h":27.81,"l":27.17,"c":27.69,"v":3775400},{"d":"2010-10-11","o":27.69,"h":28.05,"l":27.64,"c":27.89,"v":3636400},{"d":"2010-10-12","o":27.83,"h":27.87,"l":27.47,"c":27.79,"v":5020800},{"d":"2010-10-13","o":28,"h":28.31,"l":27.83,"c":28.2,"v":5017800},{"d":"2010-10-14","o":28.1,"h":28.33,"l":27.94,"c":28.08,"v":6346000},{"d":"2010-10-15","o":28.14,"h":28.25,"l":27.95,"c":28.17,"v":4557400},{"d":"2010-10-18","o":28.03,"h":28.47,"l":27.97,"c":28.44,"v":4334800},{"d":"2010-10-19","o":27.9,"h":28.23,"l":27.72,"c":27.75,"v":7252800},{"d":"2010-10-20","o":27.9,"h":28.52,"l":27.77,"c":28.44,"v":7481800},{"d":"2010-10-21","o":28.55,"h":28.92,"l":28.36,"c":28.59,"v":7525400},{"d":"2010-10-22","o":28.5,"h":28.78,"l":28.45,"c":28.78,"v":6244000},{"d":"2010-10-25","o":28.98,"h":29.33,"l":28.92,"c":29.17,"v":7604200},{"d":"2010-10-26","o":28.92,"h":29.09,"l":28.81,"c":29.02,"v":6092800},{"d":"2010-10-27","o":28.75,"h":28.78,"l":28.25,"c":28.48,"v":6751800},{"d":"2010-10-28","o":28.69,"h":28.84,"l":28.36,"c":28.57,"v":6806200},{"d":"2010-10-29","o":28.5,"h":28.84,"l":28.5,"c":28.63,"v":6516400},{"d":"2010-11-01","o":28.78,"h":29.08,"l":28.6,"c":28.78,"v":3538400},{"d":"2010-11-02","o":28.92,"h":29.25,"l":28.58,"c":29.04,"v":3986000},{"d":"2010-11-03","o":29.03,"h":29.19,"l":28.64,"c":29,"v":7736800},{"d":"2010-11-04","o":29.39,"h":29.58,"l":29.21,"c":29.47,"v":5134600},{"d":"2010-11-05","o":29.35,"h":29.82,"l":29.32,"c":29.74,"v":6031600},{"d":"2010-11-08","o":29.56,"h":29.6,"l":29.31,"c":29.6,"v":5415200},{"d":"2010-11-09","o":29.81,"h":29.81,"l":28.69,"c":28.81,"v":7310600},{"d":"2010-11-10","o":28.73,"h":29.02,"l":28.38,"c":28.78,"v":8191800},{"d":"2010-11-11","o":28.56,"h":28.9,"l":28.49,"c":28.67,"v":5702000},{"d":"2010-11-12","o":28.46,"h":28.84,"l":28.38,"c":28.57,"v":5048200},{"d":"2010-11-15","o":28.57,"h":29.18,"l":28.44,"c":28.83,"v":3596800},{"d":"2010-11-16","o":28.58,"h":28.61,"l":27.91,"c":28.07,"v":8189800},{"d":"2010-11-17","o":28.07,"h":28.32,"l":28.06,"c":28.28,"v":4215400},{"d":"2010-11-18","o":28.67,"h":28.93,"l":28.58,"c":28.88,"v":5608200},{"d":"2010-11-19","o":28.74,"h":29.06,"l":28.58,"c":29.04,"v":3810000},{"d":"2010-11-22","o":28.83,"h":29.04,"l":28.52,"c":28.88,"v":4023800},{"d":"2010-11-23","o":28.43,"h":28.49,"l":28,"c":28.11,"v":4944200},{"d":"2010-11-24","o":28.36,"h":28.84,"l":28.33,"c":28.83,"v":4708600},{"d":"2010-11-26","o":28.46,"h":28.67,"l":28.3,"c":28.43,"v":2103600},{"d":"2010-11-29","o":28.36,"h":28.42,"l":27.84,"c":28.26,"v":6785400},{"d":"2010-11-30","o":27.91,"h":28.37,"l":27.91,"c":28.23,"v":8040800},{"d":"2010-12-01","o":28.85,"h":28.9,"l":28.65,"c":28.72,"v":8429800},{"d":"2010-12-02","o":28.72,"h":29.14,"l":28.72,"c":28.88,"v":4283400},{"d":"2010-12-03","o":28.69,"h":28.82,"l":28.47,"c":28.63,"v":4191600},{"d":"2010-12-06","o":28.53,"h":28.76,"l":28.42,"c":28.72,"v":3484600},{"d":"2010-12-07","o":29,"h":29.16,"l":28.43,"c":28.45,"v":4983800},{"d":"2010-12-08","o":28.29,"h":28.57,"l":28.27,"c":28.43,"v":4556400},{"d":"2010-12-09","o":28.55,"h":28.61,"l":27.83,"c":28.03,"v":8295800},{"d":"2010-12-10","o":28.11,"h":28.42,"l":28.01,"c":28.35,"v":5085000},{"d":"2010-12-13","o":28.44,"h":28.67,"l":28.4,"c":28.44,"v":4301800},{"d":"2010-12-14","o":28.44,"h":28.69,"l":28.43,"c":28.6,"v":5289000},{"d":"2010-12-15","o":28.5,"h":28.55,"l":27.99,"c":28.1,"v":4577200},{"d":"2010-12-16","o":28.33,"h":28.36,"l":27.99,"c":28.12,"v":5825400},{"d":"2010-12-17","o":27.93,"h":28.41,"l":27.84,"c":28.3,"v":5162200},{"d":"2010-12-20","o":28.33,"h":28.42,"l":28.16,"c":28.23,"v":2839200},{"d":"2010-12-21","o":28.3,"h":28.61,"l":28.3,"c":28.43,"v":3739200},{"d":"2010-12-22","o":28.25,"h":28.5,"l":28.22,"c":28.43,"v":3078600},{"d":"2010-12-23","o":28.35,"h":28.57,"l":28.28,"c":28.3,"v":2710400},{"d":"2010-12-27","o":28.18,"h":28.25,"l":28,"c":28.19,"v":2258800},{"d":"2010-12-28","o":28.27,"h":28.5,"l":28.14,"c":28.39,"v":3741400},{"d":"2010-12-29","o":28.45,"h":28.58,"l":28.25,"c":28.38,"v":3089600},{"d":"2010-12-30","o":28.45,"h":28.51,"l":28.32,"c":28.38,"v":3068400},{"d":"2010-12-31","o":28.35,"h":28.75,"l":28.24,"c":28.67,"v":2386600},{"d":"2011-01-03","o":28.81,"h":29.23,"l":28.78,"c":28.98,"v":4662800},{"d":"2011-01-04","o":29.09,"h":29.25,"l":28.75,"c":29.05,"v":4206400},{"d":"2011-01-05","o":29,"h":29.55,"l":28.85,"c":29.44,"v":3748400},{"d":"2011-01-06","o":29.34,"h":29.58,"l":29.34,"c":29.41,"v":3841600},{"d":"2011-01-07","o":29.36,"h":29.81,"l":29.3,"c":29.5,"v":4577600},{"d":"2011-01-10","o":29.39,"h":29.5,"l":29.16,"c":29.39,"v":4675400},{"d":"2011-01-11","o":29.5,"h":29.59,"l":29.34,"c":29.39,"v":4793800},{"d":"2011-01-12","o":29.51,"h":29.58,"l":28.86,"c":28.95,"v":7404600},{"d":"2011-01-13","o":29.05,"h":29.12,"l":28.85,"c":28.99,"v":3370200},{"d":"2011-01-14","o":29,"h":29.17,"l":28.9,"c":29.17,"v":3326600},{"d":"2011-01-18","o":29.01,"h":29.59,"l":29.01,"c":29.5,"v":4069000},{"d":"2011-01-19","o":29.6,"h":29.7,"l":29.23,"c":29.3,"v":4672600},{"d":"2011-01-20","o":29.08,"h":29.35,"l":28.95,"c":29.24,"v":4163200},{"d":"2011-01-21","o":29.56,"h":29.56,"l":29.11,"c":29.18,"v":5060000},{"d":"2011-01-24","o":29.18,"h":29.49,"l":29.12,"c":29.44,"v":2641800},{"d":"2011-01-25","o":29.27,"h":29.52,"l":28.89,"c":29.01,"v":5348000},{"d":"2011-01-26","o":29.19,"h":29.19,"l":28.94,"c":29,"v":6315200},{"d":"2011-01-27","o":29.11,"h":29.11,"l":28.65,"c":28.7,"v":6376000},{"d":"2011-01-28","o":28.71,"h":28.72,"l":27.89,"c":28.06,"v":7948200},{"d":"2011-01-31","o":28.05,"h":28.5,"l":27.97,"c":28.5,"v":4808000},{"d":"2011-02-01","o":28.72,"h":29.34,"l":28.65,"c":29.26,"v":5380200},{"d":"2011-02-02","o":29.19,"h":29.45,"l":28.97,"c":29.25,"v":4413000},{"d":"2011-02-03","o":29.15,"h":29.26,"l":28.92,"c":29.18,"v":3177600},{"d":"2011-02-04","o":29.15,"h":29.25,"l":28.74,"c":28.75,"v":5996600},{"d":"2011-02-07","o":28.68,"h":28.8,"l":28.33,"c":28.42,"v":4480000},{"d":"2011-02-08","o":28.48,"h":28.68,"l":28.38,"c":28.67,"v":6039200},{"d":"2011-02-09","o":28.7,"h":28.7,"l":27.98,"c":28.19,"v":7925800},{"d":"2011-02-10","o":27.97,"h":28.22,"l":27.71,"c":28.14,"v":7356800},{"d":"2011-02-11","o":27.95,"h":28.46,"l":27.95,"c":28.39,"v":4435200},{"d":"2011-02-14","o":28.3,"h":28.36,"l":28.21,"c":28.22,"v":5621800},{"d":"2011-02-15","o":28.02,"h":28.28,"l":27.92,"c":28.09,"v":4723000},{"d":"2011-02-16","o":28.28,"h":28.34,"l":28.11,"c":28.28,"v":4360200},{"d":"2011-02-17","o":28.24,"h":28.73,"l":28.16,"c":28.58,"v":7170800},{"d":"2011-02-18","o":28.51,"h":29.07,"l":28.51,"c":28.79,"v":4189800},{"d":"2011-02-22","o":28.39,"h":28.58,"l":28.02,"c":28.05,"v":7565400},{"d":"2011-02-23","o":27.92,"h":28.01,"l":27.55,"c":27.67,"v":7560400},{"d":"2011-02-24","o":27.55,"h":27.83,"l":27.5,"c":27.76,"v":6477200},{"d":"2011-02-25","o":27.93,"h":28.18,"l":27.74,"c":28.12,"v":5125600},{"d":"2011-02-28","o":28.29,"h":28.76,"l":28.29,"c":28.71,"v":4902600},{"d":"2011-03-01","o":28.64,"h":28.71,"l":28.08,"c":28.16,"v":5770200},{"d":"2011-03-02","o":28.15,"h":28.36,"l":28.05,"c":28.22,"v":3857200},{"d":"2011-03-03","o":28.36,"h":28.51,"l":28.32,"c":28.42,"v":5469800},{"d":"2011-03-04","o":28.39,"h":28.49,"l":27.94,"c":28.16,"v":5164400},{"d":"2011-03-07","o":28.19,"h":28.19,"l":27.75,"c":27.9,"v":4545200},{"d":"2011-03-08","o":27.99,"h":28.1,"l":27.75,"c":27.92,"v":6341600},{"d":"2011-03-09","o":27.81,"h":28,"l":27.75,"c":27.78,"v":4875800},{"d":"2011-03-10","o":27.52,"h":27.59,"l":27.15,"c":27.22,"v":6133200},{"d":"2011-03-11","o":27.11,"h":27.59,"l":26.93,"c":27.55,"v":4408600},{"d":"2011-03-14","o":27.3,"h":27.85,"l":27.16,"c":27.82,"v":4374800},{"d":"2011-03-15","o":26.92,"h":27.33,"l":26.87,"c":27.27,"v":6232000},{"d":"2011-03-16","o":27.24,"h":27.3,"l":26.68,"c":27.08,"v":7920600},{"d":"2011-03-17","o":27.48,"h":27.59,"l":26.99,"c":27.05,"v":4498800},{"d":"2011-03-18","o":27.46,"h":27.46,"l":26.74,"c":26.82,"v":4400600},{"d":"2011-03-21","o":27.17,"h":27.32,"l":26.98,"c":27.12,"v":3017800},{"d":"2011-03-22","o":27.08,"h":27.39,"l":26.89,"c":27.35,"v":4451800},{"d":"2011-03-23","o":27.4,"h":27.91,"l":27.3,"c":27.84,"v":6889000},{"d":"2011-03-24","o":28.05,"h":28.19,"l":27.83,"c":28.17,"v":6170600},{"d":"2011-03-25","o":28.17,"h":28.26,"l":27.99,"c":28.1,"v":5124200},{"d":"2011-03-28","o":28.19,"h":28.32,"l":28,"c":28.19,"v":5574200},{"d":"2011-03-29","o":28.11,"h":28.35,"l":27.98,"c":28.32,"v":4745000},{"d":"2011-03-30","o":28.44,"h":28.74,"l":28.4,"c":28.7,"v":5410400},{"d":"2011-03-31","o":28.7,"h":29.07,"l":28.56,"c":29.05,"v":5935400},{"d":"2011-04-01","o":29.32,"h":29.55,"l":29.15,"c":29.44,"v":6743800},{"d":"2011-04-04","o":29.43,"h":29.49,"l":29.25,"c":29.3,"v":3502600},{"d":"2011-04-05","o":29.15,"h":29.49,"l":29.1,"c":29.4,"v":5472200},{"d":"2011-04-06","o":29.52,"h":29.7,"l":29.45,"c":29.5,"v":7165000},{"d":"2011-04-07","o":29.51,"h":29.7,"l":29.25,"c":29.38,"v":5106400},{"d":"2011-04-08","o":29.53,"h":29.61,"l":29,"c":29.24,"v":5709600},{"d":"2011-04-11","o":29.25,"h":29.5,"l":29.03,"c":29.38,"v":4696000},{"d":"2011-04-12","o":29.13,"h":29.3,"l":28.95,"c":29.08,"v":4079200},{"d":"2011-04-13","o":29.31,"h":29.34,"l":28.91,"c":29.1,"v":3674800},{"d":"2011-04-14","o":28.9,"h":29.07,"l":28.72,"c":28.95,"v":4727800},{"d":"2011-04-15","o":28.95,"h":29.19,"l":28.93,"c":29.14,"v":4393600},{"d":"2011-04-18","o":28.59,"h":28.59,"l":28.08,"c":28.35,"v":6538000},{"d":"2011-04-19","o":28.38,"h":28.44,"l":28.01,"c":28.08,"v":7245000},{"d":"2011-04-20","o":28.16,"h":28.44,"l":28.16,"c":28.33,"v":8918400},{"d":"2011-04-21","o":28.39,"h":28.44,"l":28.25,"c":28.3,"v":3136200},{"d":"2011-04-25","o":28.27,"h":28.34,"l":28.12,"c":28.19,"v":4227200},{"d":"2011-04-26","o":28.27,"h":28.31,"l":28.01,"c":28.26,"v":5400000},{"d":"2011-04-27","o":28.25,"h":28.41,"l":28.08,"c":28.36,"v":5699400},{"d":"2011-04-28","o":28.33,"h":28.37,"l":28,"c":28.15,"v":6144400},{"d":"2011-04-29","o":28.15,"h":28.65,"l":28.11,"c":28.6,"v":5400000},{"d":"2011-05-02","o":28.58,"h":28.75,"l":28.23,"c":28.28,"v":4812400},{"d":"2011-05-03","o":28.12,"h":28.16,"l":27.21,"c":27.23,"v":8194000},{"d":"2011-05-04","o":27.27,"h":27.27,"l":26.29,"c":26.35,"v":10851200},{"d":"2011-05-05","o":26.17,"h":26.42,"l":26.03,"c":26.12,"v":12965200},{"d":"2011-05-06","o":26.45,"h":26.55,"l":25.83,"c":25.86,"v":12342400},{"d":"2011-05-09","o":25.93,"h":26.09,"l":25.75,"c":25.99,"v":6966800},{"d":"2011-05-10","o":26.02,"h":26.36,"l":26,"c":26.3,"v":9373000},{"d":"2011-05-11","o":26.27,"h":26.3,"l":26.02,"c":26.17,"v":7350400},{"d":"2011-05-12","o":25.94,"h":26.02,"l":25.51,"c":25.56,"v":10665200},{"d":"2011-05-13","o":25.55,"h":25.58,"l":25.17,"c":25.4,"v":9364800},{"d":"2011-05-16","o":25.33,"h":25.4,"l":25.09,"c":25.15,"v":7328800},{"d":"2011-05-17","o":25.11,"h":25.11,"l":24.64,"c":24.78,"v":15079000},{"d":"2011-05-18","o":24.75,"h":25.07,"l":24.75,"c":25.02,"v":12020200},{"d":"2011-05-19","o":25.09,"h":25.16,"l":24.85,"c":25.08,"v":9260600},{"d":"2011-05-20","o":25.01,"h":25.68,"l":25,"c":25.5,"v":9688000},{"d":"2011-05-23","o":25.13,"h":25.5,"l":25,"c":25.46,"v":8398400},{"d":"2011-05-24","o":25.68,"h":26.06,"l":25.58,"c":25.88,"v":10975200},{"d":"2011-05-25","o":25.75,"h":26.01,"l":25.6,"c":25.83,"v":7141600},{"d":"2011-05-26","o":25.83,"h":26.08,"l":25.74,"c":26.05,"v":8020400},{"d":"2011-05-27","o":26.05,"h":26.29,"l":26.04,"c":26.18,"v":5410000},{"d":"2011-05-31","o":26.35,"h":26.48,"l":26.2,"c":26.35,"v":8455600},{"d":"2011-06-01","o":26.27,"h":26.41,"l":25.9,"c":25.9,"v":6135800},{"d":"2011-06-02","o":25.93,"h":26,"l":25.51,"c":25.7,"v":6299600},{"d":"2011-06-03","o":25.54,"h":25.59,"l":24.5,"c":24.55,"v":17521200},{"d":"2011-06-06","o":24.47,"h":24.67,"l":24.02,"c":24.13,"v":13121600},{"d":"2011-06-07","o":24.23,"h":24.71,"l":24.2,"c":24.46,"v":11003400},{"d":"2011-06-08","o":24.39,"h":24.47,"l":24.16,"c":24.21,"v":8455000},{"d":"2011-06-09","o":24.28,"h":24.53,"l":24.23,"c":24.48,"v":8837600},{"d":"2011-06-10","o":24.25,"h":24.28,"l":23.91,"c":24.05,"v":6726200},{"d":"2011-06-13","o":24.16,"h":24.51,"l":24.03,"c":24.47,"v":10758800},{"d":"2011-06-14","o":24.7,"h":24.98,"l":24.62,"c":24.93,"v":11695400},{"d":"2011-06-15","o":24.66,"h":24.99,"l":24.55,"c":24.75,"v":9038000},{"d":"2011-06-16","o":24.68,"h":24.84,"l":24.5,"c":24.64,"v":9242400},{"d":"2011-06-17","o":24.77,"h":24.9,"l":24.38,"c":24.9,"v":9608800},{"d":"2011-06-20","o":24.81,"h":25.12,"l":24.73,"c":25.03,"v":6027200},{"d":"2011-06-21","o":25.14,"h":25.38,"l":25.05,"c":25.3,"v":6603400},{"d":"2011-06-22","o":25.11,"h":25.72,"l":25.11,"c":25.56,"v":7051600},{"d":"2011-06-23","o":25.09,"h":25.58,"l":25.06,"c":25.58,"v":9765800},{"d":"2011-06-24","o":25.56,"h":25.67,"l":25.31,"c":25.39,"v":9228000},{"d":"2011-06-27","o":25.41,"h":25.71,"l":25.31,"c":25.66,"v":4460600},{"d":"2011-06-28","o":25.68,"h":26.15,"l":25.66,"c":26.09,"v":7401800},{"d":"2011-06-29","o":26.22,"h":26.9,"l":26.18,"c":26.81,"v":8712600},{"d":"2011-06-30","o":26.91,"h":27.08,"l":26.65,"c":26.94,"v":8584200},{"d":"2011-07-01","o":27.07,"h":27.25,"l":26.67,"c":27.04,"v":9229600},{"d":"2011-07-05","o":27.05,"h":27.17,"l":26.65,"c":26.98,"v":7452000},{"d":"2011-07-06","o":26.96,"h":27,"l":26.61,"c":26.7,"v":6352200},{"d":"2011-07-07","o":26.93,"h":27.02,"l":26.68,"c":26.73,"v":6691700},{"d":"2011-07-08","o":26.45,"h":26.62,"l":26.11,"c":26.42,"v":8457600},{"d":"2011-07-11","o":26.08,"h":26.29,"l":26,"c":26.18,"v":5561200},{"d":"2011-07-12","o":26.05,"h":26.17,"l":25.82,"c":25.83,"v":5874100},{"d":"2011-07-13","o":25.95,"h":26.22,"l":25.78,"c":26.13,"v":7495500},{"d":"2011-07-14","o":26.4,"h":26.4,"l":26.01,"c":26.19,"v":6851900},{"d":"2011-07-15","o":26.44,"h":26.47,"l":25.97,"c":26.11,"v":3471800},{"d":"2011-07-18","o":25.97,"h":26.05,"l":25.8,"c":25.97,"v":4661700},{"d":"2011-07-19","o":25.96,"h":26.2,"l":25.56,"c":25.72,"v":7929100},{"d":"2011-07-20","o":25.79,"h":25.79,"l":25.26,"c":25.34,"v":9986700},{"d":"2011-07-21","o":25.46,"h":25.61,"l":25.08,"c":25.43,"v":10537700},{"d":"2011-07-22","o":25.5,"h":26.03,"l":25.33,"c":25.97,"v":8598100},{"d":"2011-07-25","o":25.73,"h":25.93,"l":25.61,"c":25.83,"v":5791400},{"d":"2011-07-26","o":25.82,"h":26.06,"l":25.63,"c":25.99,"v":4800800},{"d":"2011-07-27","o":25.95,"h":25.98,"l":25.25,"c":25.78,"v":9635600},{"d":"2011-07-28","o":25.8,"h":26.46,"l":25.75,"c":25.93,"v":6066700},{"d":"2011-07-29","o":25.77,"h":26.1,"l":25.59,"c":25.8,"v":5112100},{"d":"2011-08-01","o":25.97,"h":26.11,"l":25.71,"c":25.89,"v":3683600},{"d":"2011-08-02","o":25.72,"h":26.05,"l":24.5,"c":24.58,"v":13355200},{"d":"2011-08-03","o":24.56,"h":24.77,"l":24.05,"c":24.36,"v":13505600},{"d":"2011-08-04","o":24.1,"h":24.23,"l":23.3,"c":23.34,"v":10847600},{"d":"2011-08-05","o":23.71,"h":23.93,"l":22.94,"c":23.64,"v":12038200},{"d":"2011-08-08","o":23.01,"h":23.38,"l":22.06,"c":22.22,"v":12491100},{"d":"2011-08-09","o":22.37,"h":23.12,"l":22.09,"c":23.12,"v":14709600},{"d":"2011-08-10","o":22.82,"h":22.99,"l":21.86,"c":22.49,"v":9912100},{"d":"2011-08-11","o":22.69,"h":23.99,"l":22.51,"c":23.82,"v":9057500},{"d":"2011-08-12","o":23.95,"h":24.16,"l":23.55,"c":23.69,"v":5408800},{"d":"2011-08-15","o":23.9,"h":24.25,"l":23.87,"c":23.99,"v":5195700},{"d":"2011-08-16","o":23.7,"h":24.04,"l":23.48,"c":23.93,"v":5828600},{"d":"2011-08-17","o":24.16,"h":24.46,"l":23.74,"c":24.46,"v":5839900},{"d":"2011-08-18","o":23.75,"h":23.95,"l":23.01,"c":23.36,"v":7283800},{"d":"2011-08-19","o":23.11,"h":23.64,"l":23.03,"c":23.35,"v":8029600},{"d":"2011-08-22","o":23.79,"h":23.91,"l":23.56,"c":23.67,"v":6142400},{"d":"2011-08-23","o":23.83,"h":24.14,"l":23.54,"c":24.14,"v":8668800},{"d":"2011-08-24","o":24.12,"h":24.27,"l":23.71,"c":23.98,"v":4878500},{"d":"2011-08-25","o":24.02,"h":24.11,"l":23.46,"c":23.51,"v":4567900},{"d":"2011-08-26","o":23.41,"h":23.78,"l":22.92,"c":23.71,"v":7489500},{"d":"2011-08-29","o":24.11,"h":24.3,"l":23.97,"c":24.24,"v":6554400},{"d":"2011-08-30","o":24.04,"h":24.39,"l":23.97,"c":24.24,"v":5955200},{"d":"2011-08-31","o":24.5,"h":25.72,"l":24.43,"c":25.56,"v":8591100},{"d":"2011-09-01","o":25.9,"h":26.28,"l":25.53,"c":25.56,"v":9700000},{"d":"2011-09-02","o":25.14,"h":25.29,"l":24.71,"c":24.85,"v":4215400},{"d":"2011-09-06","o":23.76,"h":24.39,"l":23.61,"c":24.35,"v":5645300},{"d":"2011-09-07","o":24.63,"h":24.82,"l":24.52,"c":24.78,"v":3980700},{"d":"2011-09-08","o":24.49,"h":24.74,"l":24.32,"c":24.34,"v":3974300},{"d":"2011-09-09","o":24.02,"h":24.07,"l":23.33,"c":23.39,"v":4219600},{"d":"2011-09-12","o":23.24,"h":23.33,"l":22.82,"c":23.3,"v":5334700},{"d":"2011-09-13","o":23.07,"h":23.34,"l":22.78,"c":23.28,"v":6621600},{"d":"2011-09-14","o":23.26,"h":24.02,"l":22.97,"c":23.83,"v":4723400},{"d":"2011-09-15","o":24.15,"h":24.39,"l":23.76,"c":24.34,"v":6107200},{"d":"2011-09-16","o":24.51,"h":24.52,"l":24,"c":24.22,"v":4368300},{"d":"2011-09-19","o":23.74,"h":24.18,"l":23.48,"c":24.08,"v":4118400},{"d":"2011-09-20","o":24.12,"h":24.13,"l":23.43,"c":23.44,"v":3787600},{"d":"2011-09-21","o":23.35,"h":23.76,"l":22.72,"c":22.75,"v":5827700},{"d":"2011-09-22","o":21.93,"h":22.07,"l":20.97,"c":21.1,"v":10596700},{"d":"2011-09-23","o":21.16,"h":21.88,"l":20.72,"c":21.88,"v":6137400},{"d":"2011-09-26","o":22.13,"h":22.51,"l":21.64,"c":22.45,"v":7776500},{"d":"2011-09-27","o":22.93,"h":23.49,"l":22.83,"c":22.92,"v":6924300},{"d":"2011-09-28","o":23.14,"h":23.16,"l":22.24,"c":22.27,"v":5646200},{"d":"2011-09-29","o":22.69,"h":23.27,"l":22.21,"c":22.57,"v":7255100},{"d":"2011-09-30","o":22.18,"h":22.31,"l":21.67,"c":22.08,"v":8539900},{"d":"2011-10-03","o":21.95,"h":22.15,"l":21.48,"c":21.5,"v":6336500},{"d":"2011-10-04","o":21.37,"h":21.86,"l":20.65,"c":21.83,"v":8000000},{"d":"2011-10-05","o":21.87,"h":21.96,"l":21.2,"c":21.65,"v":8147300},{"d":"2011-10-06","o":21.46,"h":21.74,"l":21.19,"c":21.73,"v":12101400},{"d":"2011-10-07","o":22.08,"h":22.1,"l":21.34,"c":21.51,"v":6562800},{"d":"2011-10-10","o":21.87,"h":22.55,"l":21.82,"c":22.52,"v":4664300},{"d":"2011-10-11","o":22.38,"h":22.92,"l":22.14,"c":22.81,"v":5640700},{"d":"2011-10-12","o":23.08,"h":23.73,"l":23.02,"c":23.43,"v":4929300},{"d":"2011-10-13","o":23.85,"h":24.07,"l":23.18,"c":23.5,"v":5564800},{"d":"2011-10-14","o":23.72,"h":23.95,"l":23.61,"c":23.86,"v":3476300},{"d":"2011-10-17","o":23.63,"h":23.63,"l":22.95,"c":23,"v":4345600},{"d":"2011-10-18","o":22.98,"h":23.89,"l":22.85,"c":23.78,"v":4788100},{"d":"2011-10-19","o":23.8,"h":23.88,"l":23.09,"c":23.35,"v":4322900},{"d":"2011-10-20","o":23.34,"h":23.5,"l":22.66,"c":23.08,"v":5293600},{"d":"2011-10-21","o":23.32,"h":23.9,"l":23.26,"c":23.87,"v":4140600},{"d":"2011-10-24","o":23.86,"h":24.17,"l":23.86,"c":24.14,"v":7888600},{"d":"2011-10-25","o":23.88,"h":24.16,"l":23.64,"c":24.01,"v":8980200},{"d":"2011-10-26","o":24.2,"h":24.63,"l":23.97,"c":24.56,"v":7461500},{"d":"2011-10-27","o":25.21,"h":26.25,"l":24.97,"c":25.84,"v":8593700},{"d":"2011-10-28","o":25.51,"h":26.49,"l":25.25,"c":26.42,"v":8791100},{"d":"2011-10-31","o":25.86,"h":26.18,"l":25.41,"c":25.42,"v":5825400},{"d":"2011-11-01","o":24.49,"h":25.01,"l":24.33,"c":24.57,"v":8259800},{"d":"2011-11-02","o":25.04,"h":25.66,"l":24.87,"c":25.45,"v":5108700},{"d":"2011-11-03","o":25.75,"h":25.81,"l":25.15,"c":25.42,"v":5622500},{"d":"2011-11-04","o":25.34,"h":25.54,"l":25.09,"c":25.51,"v":3155900},{"d":"2011-11-07","o":25.57,"h":25.77,"l":25.21,"c":25.71,"v":2589700},{"d":"2011-11-08","o":25.7,"h":25.93,"l":25.42,"c":25.87,"v":3446600},{"d":"2011-11-09","o":25.04,"h":25.64,"l":25.04,"c":25.07,"v":6033000},{"d":"2011-11-10","o":25.39,"h":25.65,"l":25.26,"c":25.4,"v":3946100},{"d":"2011-11-11","o":25.57,"h":26.06,"l":25.52,"c":25.95,"v":6927300},{"d":"2011-11-14","o":25.83,"h":26.03,"l":25.57,"c":25.83,"v":3553700},{"d":"2011-11-15","o":25.64,"h":25.78,"l":25.23,"c":25.4,"v":4234800},{"d":"2011-11-16","o":25.08,"h":25.19,"l":24.52,"c":24.66,"v":5624000},{"d":"2011-11-17","o":24.64,"h":24.98,"l":24.09,"c":24.2,"v":6112000},{"d":"2011-11-18","o":24.46,"h":24.58,"l":24.02,"c":24.25,"v":3215800},{"d":"2011-11-21","o":23.85,"h":24,"l":23.27,"c":23.31,"v":3968500},{"d":"2011-11-22","o":23.39,"h":23.41,"l":22.94,"c":23.29,"v":3976400},{"d":"2011-11-23","o":22.97,"h":23.08,"l":22.77,"c":22.78,"v":4195800},{"d":"2011-11-25","o":22.67,"h":22.88,"l":21.95,"c":22.17,"v":3809700},{"d":"2011-11-28","o":22.97,"h":23.11,"l":22.69,"c":22.85,"v":4805600},{"d":"2011-11-29","o":22.9,"h":23.77,"l":22.81,"c":23.37,"v":5911600},{"d":"2011-11-30","o":24.19,"h":24.49,"l":23.63,"c":23.82,"v":8045800},{"d":"2011-12-01","o":23.74,"h":24.2,"l":23.49,"c":23.53,"v":4528300},{"d":"2011-12-02","o":23.73,"h":24.06,"l":23.72,"c":23.89,"v":3505800},{"d":"2011-12-05","o":24.31,"h":24.45,"l":23.92,"c":24.12,"v":4357400},{"d":"2011-12-06","o":23.99,"h":24.15,"l":23.72,"c":24.02,"v":3903800},{"d":"2011-12-07","o":23.91,"h":24.04,"l":23.46,"c":23.53,"v":7108700},{"d":"2011-12-08","o":23.28,"h":23.38,"l":22.62,"c":22.62,"v":8360100},{"d":"2011-12-09","o":22.78,"h":23.07,"l":22.61,"c":22.91,"v":10369300},{"d":"2011-12-12","o":22.4,"h":22.76,"l":22.17,"c":22.35,"v":4610800},{"d":"2011-12-13","o":22.5,"h":22.89,"l":22.24,"c":22.39,"v":7522300},{"d":"2011-12-14","o":22.24,"h":22.52,"l":22.1,"c":22.23,"v":5000500},{"d":"2011-12-15","o":22.46,"h":22.85,"l":22.15,"c":22.2,"v":5735400},{"d":"2011-12-16","o":22.27,"h":22.54,"l":22.17,"c":22.23,"v":4117400},{"d":"2011-12-19","o":22.3,"h":22.48,"l":21.6,"c":21.67,"v":3458700},{"d":"2011-12-20","o":22.1,"h":22.51,"l":22.06,"c":22.17,"v":5323300},{"d":"2011-12-21","o":22.13,"h":22.28,"l":21.91,"c":22.26,"v":4631600},{"d":"2011-12-22","o":22.25,"h":22.75,"l":22.25,"c":22.68,"v":5412000},{"d":"2011-12-23","o":22.68,"h":22.89,"l":22.61,"c":22.74,"v":2541600},{"d":"2011-12-27","o":22.58,"h":22.67,"l":22.42,"c":22.5,"v":1874600},{"d":"2011-12-28","o":22.49,"h":22.56,"l":22.14,"c":22.22,"v":3021400},{"d":"2011-12-29","o":22.25,"h":22.67,"l":22.2,"c":22.63,"v":3080900},{"d":"2011-12-30","o":22.68,"h":22.93,"l":22.6,"c":22.6,"v":2676500},{"d":"2012-01-03","o":23.05,"h":23.5,"l":23.05,"c":23.19,"v":4754600},{"d":"2012-01-04","o":23.09,"h":23.23,"l":23,"c":23,"v":4694300},{"d":"2012-01-05","o":22.9,"h":22.92,"l":22.43,"c":22.51,"v":3942000},{"d":"2012-01-06","o":22.57,"h":22.68,"l":22.47,"c":22.53,"v":5095200},{"d":"2012-01-09","o":22.66,"h":22.68,"l":22.42,"c":22.53,"v":7073500},{"d":"2012-01-10","o":22.71,"h":22.87,"l":22.57,"c":22.6,"v":7893000},{"d":"2012-01-11","o":22.46,"h":22.75,"l":22.45,"c":22.69,"v":5356400},{"d":"2012-01-12","o":22.92,"h":23.06,"l":22.71,"c":22.77,"v":3619700},{"d":"2012-01-13","o":22.51,"h":22.55,"l":22.1,"c":22.19,"v":4067200},{"d":"2012-01-17","o":22.6,"h":22.63,"l":22.29,"c":22.4,"v":5736500},{"d":"2012-01-18","o":22.31,"h":23.18,"l":22.31,"c":23.07,"v":9339700},{"d":"2012-01-19","o":23.15,"h":23.96,"l":23.11,"c":23.7,"v":7011100},{"d":"2012-01-20","o":23.4,"h":23.59,"l":23.22,"c":23.34,"v":5508100},{"d":"2012-01-23","o":23.38,"h":23.51,"l":23.15,"c":23.24,"v":3225600},{"d":"2012-01-24","o":22.91,"h":23.1,"l":22.76,"c":23.08,"v":4666000},{"d":"2012-01-25","o":23.02,"h":23.63,"l":22.91,"c":23.58,"v":6343500},{"d":"2012-01-26","o":23.75,"h":23.98,"l":23.51,"c":23.61,"v":6515000},{"d":"2012-01-27","o":23.3,"h":23.66,"l":23.3,"c":23.53,"v":3664400},{"d":"2012-01-30","o":23.31,"h":23.56,"l":23,"c":23.5,"v":3851900},{"d":"2012-01-31","o":23.55,"h":23.83,"l":23.16,"c":23.21,"v":5692500},{"d":"2012-02-01","o":23.49,"h":23.87,"l":23.36,"c":23.64,"v":7184100},{"d":"2012-02-02","o":23.79,"h":24,"l":23.54,"c":23.76,"v":5712200},{"d":"2012-02-03","o":24,"h":24.8,"l":23.95,"c":24.58,"v":8034500},{"d":"2012-02-06","o":24.38,"h":24.48,"l":24.21,"c":24.42,"v":3372500},{"d":"2012-02-07","o":24.18,"h":24.62,"l":24.18,"c":24.42,"v":5100900},{"d":"2012-02-08","o":24.54,"h":24.55,"l":24.11,"c":24.42,"v":4380800},{"d":"2012-02-09","o":24.45,"h":24.58,"l":24.39,"c":24.53,"v":11167300},{"d":"2012-02-10","o":24.21,"h":24.3,"l":23.55,"c":23.83,"v":10955800},{"d":"2012-02-13","o":24.14,"h":24.18,"l":23.66,"c":23.71,"v":8935200},{"d":"2012-02-14","o":23.61,"h":23.7,"l":23.3,"c":23.44,"v":9079700},{"d":"2012-02-15","o":23.58,"h":23.75,"l":23.16,"c":23.25,"v":9938400},{"d":"2012-02-16","o":23.22,"h":23.52,"l":23.05,"c":23.47,"v":13503200},{"d":"2012-02-17","o":23.55,"h":23.64,"l":23.36,"c":23.46,"v":5497700},{"d":"2012-02-21","o":23.48,"h":23.65,"l":23.39,"c":23.42,"v":6100900},{"d":"2012-02-22","o":23.7,"h":23.7,"l":23.15,"c":23.21,"v":4158700},{"d":"2012-02-23","o":23.28,"h":23.87,"l":23.1,"c":23.82,"v":5947400},{"d":"2012-02-24","o":23.78,"h":23.94,"l":23.46,"c":23.67,"v":5808000},{"d":"2012-02-27","o":23.38,"h":23.43,"l":23.16,"c":23.19,"v":6715900},{"d":"2012-02-28","o":23.32,"h":24.1,"l":23.19,"c":23.83,"v":9136200},{"d":"2012-02-29","o":23.97,"h":24.36,"l":23.83,"c":23.94,"v":10969200},{"d":"2012-03-01","o":23.98,"h":24.3,"l":23.87,"c":24.18,"v":7312600},{"d":"2012-03-02","o":23.91,"h":24.11,"l":23.84,"c":23.95,"v":7108600},{"d":"2012-03-05","o":23.84,"h":23.92,"l":23.48,"c":23.78,"v":5205200},{"d":"2012-03-06","o":23.41,"h":23.47,"l":23.16,"c":23.28,"v":6369000},{"d":"2012-03-07","o":23.42,"h":23.57,"l":23.27,"c":23.44,"v":4661200},{"d":"2012-03-08","o":23.52,"h":23.84,"l":23.42,"c":23.73,"v":5668900},{"d":"2012-03-09","o":23.68,"h":23.88,"l":23.51,"c":23.56,"v":4078300},{"d":"2012-03-12","o":23.67,"h":23.67,"l":23.09,"c":23.25,"v":4299600},{"d":"2012-03-13","o":23.32,"h":23.99,"l":23.32,"c":23.97,"v":4181600},{"d":"2012-03-14","o":23.85,"h":23.96,"l":23.38,"c":23.45,"v":5161600},{"d":"2012-03-15","o":23.58,"h":23.83,"l":23.43,"c":23.8,"v":4676200},{"d":"2012-03-16","o":23.84,"h":24.28,"l":23.8,"c":24.2,"v":5788200},{"d":"2012-03-19","o":24.2,"h":24.32,"l":23.9,"c":23.94,"v":4034500},{"d":"2012-03-20","o":23.85,"h":24.28,"l":23.76,"c":23.83,"v":4908500},{"d":"2012-03-21","o":23.96,"h":24.22,"l":23.9,"c":24,"v":5047800},{"d":"2012-03-22","o":23.74,"h":23.89,"l":23.59,"c":23.83,"v":4755100},{"d":"2012-03-23","o":23.89,"h":23.96,"l":23.7,"c":23.95,"v":4538100},{"d":"2012-03-26","o":24.13,"h":24.76,"l":24.1,"c":24.68,"v":7432700},{"d":"2012-03-27","o":24.66,"h":24.77,"l":24.53,"c":24.61,"v":4768700},{"d":"2012-03-28","o":24.55,"h":24.65,"l":24.25,"c":24.64,"v":4057900},{"d":"2012-03-29","o":24.4,"h":24.71,"l":24.19,"c":24.69,"v":5061600},{"d":"2012-03-30","o":24.74,"h":25.03,"l":24.65,"c":24.83,"v":6934000},{"d":"2012-04-02","o":24.66,"h":25.09,"l":24.66,"c":24.82,"v":3899900},{"d":"2012-04-03","o":24.82,"h":24.93,"l":24.53,"c":24.74,"v":2761000},{"d":"2012-04-04","o":24.45,"h":24.61,"l":24.26,"c":24.29,"v":2549000},{"d":"2012-04-05","o":24.2,"h":24.26,"l":23.82,"c":24.03,"v":4252300},{"d":"2012-04-09","o":23.69,"h":24,"l":23.59,"c":23.94,"v":4053100},{"d":"2012-04-10","o":23.81,"h":23.94,"l":23.3,"c":23.41,"v":6359700},{"d":"2012-04-11","o":23.66,"h":23.83,"l":23.37,"c":23.44,"v":3761000},{"d":"2012-04-12","o":23.52,"h":24.18,"l":23.51,"c":24.16,"v":5624700},{"d":"2012-04-13","o":24.13,"h":24.26,"l":23.7,"c":23.86,"v":4654900},{"d":"2012-04-16","o":23.84,"h":24.12,"l":23.46,"c":23.76,"v":4355800},{"d":"2012-04-17","o":23.97,"h":24.32,"l":23.81,"c":24.2,"v":4183700},{"d":"2012-04-18","o":24.04,"h":24.19,"l":23.74,"c":24.1,"v":6217700},{"d":"2012-04-19","o":23.98,"h":24.28,"l":23.8,"c":23.95,"v":5238000},{"d":"2012-04-20","o":24.06,"h":24.42,"l":24,"c":24.33,"v":3636300},{"d":"2012-04-23","o":24,"h":24.95,"l":23.81,"c":24.94,"v":7409800},{"d":"2012-04-24","o":24.94,"h":25.29,"l":24.91,"c":25.16,"v":5280900},{"d":"2012-04-25","o":25.45,"h":25.5,"l":24.94,"c":25.14,"v":4489600},{"d":"2012-04-26","o":25,"h":25.17,"l":24.8,"c":25.15,"v":3827800},{"d":"2012-04-27","o":25.4,"h":26.25,"l":25.1,"c":26.15,"v":7384800},{"d":"2012-04-30","o":26.15,"h":26.69,"l":26.02,"c":26.65,"v":8203700},{"d":"2012-05-01","o":26.62,"h":26.69,"l":26.33,"c":26.48,"v":4594900},{"d":"2012-05-02","o":26.64,"h":27.26,"l":26.38,"c":27.12,"v":7768500},{"d":"2012-05-03","o":27.24,"h":27.7,"l":27.01,"c":27.44,"v":8944500},{"d":"2012-05-04","o":27.35,"h":27.42,"l":26.89,"c":27.04,"v":6392500},{"d":"2012-05-07","o":26.84,"h":28.47,"l":26.84,"c":28.25,"v":11600000},{"d":"2012-05-08","o":26.8,"h":26.99,"l":25.43,"c":25.53,"v":31900700},{"d":"2012-05-09","o":25.1,"h":25.62,"l":24.95,"c":25.39,"v":13619400},{"d":"2012-05-10","o":25.7,"h":25.82,"l":25.31,"c":25.32,"v":8561200},{"d":"2012-05-11","o":25.26,"h":25.49,"l":25.08,"c":25.25,"v":10184800},{"d":"2012-05-14","o":24.86,"h":24.99,"l":24.67,"c":24.7,"v":6210600},{"d":"2012-05-15","o":24.81,"h":25.05,"l":24.36,"c":24.52,"v":5952300},{"d":"2012-05-16","o":24.6,"h":24.66,"l":24.11,"c":24.35,"v":5067400},{"d":"2012-05-17","o":24.36,"h":24.53,"l":24.02,"c":24.24,"v":6616500},{"d":"2012-05-18","o":24.24,"h":24.41,"l":23.5,"c":23.72,"v":7988900},{"d":"2012-05-21","o":23.75,"h":23.98,"l":23.54,"c":23.96,"v":6542900},{"d":"2012-05-22","o":23.89,"h":24.29,"l":23.83,"c":24.03,"v":5593200},{"d":"2012-05-23","o":23.76,"h":23.93,"l":23.33,"c":23.88,"v":7171200},{"d":"2012-05-24","o":23.83,"h":24.26,"l":23.72,"c":23.99,"v":7238900},{"d":"2012-05-25","o":23.9,"h":24,"l":23.66,"c":23.84,"v":5715200},{"d":"2012-05-29","o":24.14,"h":24.42,"l":23.86,"c":24.34,"v":6094400},{"d":"2012-05-30","o":24.03,"h":24.2,"l":23.88,"c":23.99,"v":5974400},{"d":"2012-05-31","o":23.76,"h":23.97,"l":23.18,"c":23.56,"v":10426900},{"d":"2012-06-01","o":23.08,"h":23.39,"l":22.72,"c":22.72,"v":11083300},{"d":"2012-06-04","o":22.82,"h":23.33,"l":22.75,"c":23.21,"v":7174100},{"d":"2012-06-05","o":23.2,"h":23.2,"l":22.84,"c":23.04,"v":7515900},{"d":"2012-06-06","o":23.32,"h":23.56,"l":23.17,"c":23.43,"v":7650600},{"d":"2012-06-07","o":23.43,"h":23.96,"l":23.42,"c":23.5,"v":5078900},{"d":"2012-06-08","o":23.33,"h":23.68,"l":22.91,"c":23.65,"v":3970700},{"d":"2012-06-11","o":23.74,"h":24,"l":23.45,"c":23.48,"v":4938300},{"d":"2012-06-12","o":23.5,"h":24.24,"l":23.5,"c":24.23,"v":8596600},{"d":"2012-06-13","o":24.12,"h":24.26,"l":23.87,"c":24.1,"v":9945600},{"d":"2012-06-14","o":23.92,"h":24.14,"l":23.78,"c":24.09,"v":7365800},{"d":"2012-06-15","o":24.1,"h":24.18,"l":23.84,"c":24.11,"v":8065400},{"d":"2012-06-18","o":24.05,"h":24.82,"l":23.85,"c":24.73,"v":6873100},{"d":"2012-06-19","o":24.83,"h":25.58,"l":24.78,"c":25.47,"v":8645600},{"d":"2012-06-20","o":25.39,"h":25.75,"l":25.22,"c":25.46,"v":5947300},{"d":"2012-06-21","o":25.32,"h":25.56,"l":24.96,"c":24.99,"v":5310000},{"d":"2012-06-22","o":25.29,"h":25.32,"l":24.98,"c":25.15,"v":9626500},{"d":"2012-06-25","o":25.07,"h":25.07,"l":24.73,"c":24.8,"v":4870700},{"d":"2012-06-26","o":24.98,"h":25.14,"l":24.8,"c":25,"v":7871300},{"d":"2012-06-27","o":25.11,"h":25.62,"l":24.91,"c":25.35,"v":8496600},{"d":"2012-06-28","o":25.13,"h":25.45,"l":25,"c":25.28,"v":5171900},{"d":"2012-06-29","o":25.87,"h":26.08,"l":25.68,"c":26.06,"v":7210500},{"d":"2012-07-02","o":26.07,"h":26.2,"l":25.79,"c":26.17,"v":4641600},{"d":"2012-07-03","o":26.24,"h":26.36,"l":25.97,"c":26.31,"v":3123800},{"d":"2012-07-05","o":26.04,"h":26.21,"l":25.47,"c":25.76,"v":5003100},{"d":"2012-07-06","o":25.58,"h":25.68,"l":25.24,"c":25.62,"v":3459100},{"d":"2012-07-09","o":25.63,"h":26.22,"l":25.63,"c":26.15,"v":3953400},{"d":"2012-07-10","o":26.18,"h":26.44,"l":25.73,"c":25.83,"v":5637500},{"d":"2012-07-11","o":26.01,"h":26.3,"l":25.82,"c":26.27,"v":5007900},{"d":"2012-07-12","o":25.91,"h":26.14,"l":25.78,"c":25.96,"v":5915400},{"d":"2012-07-13","o":26.23,"h":26.65,"l":26,"c":26.53,"v":3999900},{"d":"2012-07-16","o":26.41,"h":26.97,"l":26.33,"c":26.91,"v":4658400},{"d":"2012-07-17","o":27.02,"h":27.57,"l":26.77,"c":27.51,"v":7517200},{"d":"2012-07-18","o":27.33,"h":27.6,"l":27.07,"c":27.25,"v":4791200},{"d":"2012-07-19","o":26.6,"h":27.03,"l":26.08,"c":26.94,"v":5163000},{"d":"2012-07-20","o":27.11,"h":27.2,"l":26.57,"c":26.8,"v":3631900},{"d":"2012-07-23","o":26.26,"h":26.71,"l":26.08,"c":26.63,"v":4141000},{"d":"2012-07-24","o":26.77,"h":26.79,"l":25.85,"c":26.09,"v":4591600},{"d":"2012-07-25","o":26.31,"h":26.48,"l":25.84,"c":25.94,"v":4840800},{"d":"2012-07-26","o":26.64,"h":26.93,"l":25.84,"c":26.82,"v":3913600},{"d":"2012-07-27","o":26.96,"h":27.28,"l":26.38,"c":27.06,"v":7688400},{"d":"2012-07-30","o":26.96,"h":27.09,"l":26.63,"c":26.88,"v":4974800},{"d":"2012-07-31","o":26.92,"h":27.02,"l":26.61,"c":26.69,"v":6958400},{"d":"2012-08-01","o":26.96,"h":27.03,"l":26.26,"c":26.31,"v":4435600},{"d":"2012-08-02","o":26.15,"h":26.41,"l":26.09,"c":26.34,"v":3912400},{"d":"2012-08-03","o":26.95,"h":26.99,"l":26.48,"c":26.54,"v":3389200},{"d":"2012-08-06","o":26.57,"h":26.74,"l":26.29,"c":26.3,"v":4114200},{"d":"2012-08-07","o":26.35,"h":26.63,"l":26.21,"c":26.24,"v":4512700},{"d":"2012-08-08","o":26.21,"h":26.36,"l":26.13,"c":26.25,"v":3735300},{"d":"2012-08-09","o":26.29,"h":26.42,"l":26.03,"c":26.07,"v":4926900},{"d":"2012-08-10","o":26,"h":26.19,"l":25.77,"c":26.16,"v":4507800},{"d":"2012-08-13","o":26.2,"h":26.23,"l":25.54,"c":25.6,"v":3200900},{"d":"2012-08-14","o":25.79,"h":26.02,"l":25.59,"c":25.88,"v":4183100},{"d":"2012-08-15","o":25.82,"h":26.45,"l":25.71,"c":26.38,"v":2916300},{"d":"2012-08-16","o":26.37,"h":26.42,"l":26.07,"c":26.31,"v":3444900},{"d":"2012-08-17","o":26.16,"h":26.31,"l":26.02,"c":26.23,"v":3559400},{"d":"2012-08-20","o":26.06,"h":26.23,"l":25.98,"c":26.14,"v":3616300},{"d":"2012-08-21","o":26.18,"h":26.39,"l":25.58,"c":25.72,"v":3789200},{"d":"2012-08-22","o":25.71,"h":25.72,"l":25.07,"c":25.32,"v":7291100},{"d":"2012-08-23","o":25.37,"h":25.46,"l":24.79,"c":25.06,"v":5852500},{"d":"2012-08-24","o":24.9,"h":25.68,"l":24.73,"c":25.49,"v":4317400},{"d":"2012-08-27","o":25.47,"h":25.65,"l":25.36,"c":25.42,"v":2159700},{"d":"2012-08-28","o":25.34,"h":25.68,"l":25.29,"c":25.62,"v":4432100},{"d":"2012-08-29","o":25.6,"h":25.69,"l":25.3,"c":25.35,"v":3483400},{"d":"2012-08-30","o":25.02,"h":25.25,"l":24.87,"c":25.2,"v":3665800},{"d":"2012-08-31","o":25.48,"h":25.65,"l":25.17,"c":25.59,"v":4257700},{"d":"2012-09-04","o":24.82,"h":25.84,"l":24.82,"c":25.59,"v":4028600},{"d":"2012-09-05","o":25.72,"h":25.8,"l":25.42,"c":25.55,"v":2955200},{"d":"2012-09-06","o":25.81,"h":25.96,"l":25.65,"c":25.76,"v":5674900},{"d":"2012-09-07","o":25.9,"h":26,"l":25.74,"c":25.83,"v":6223000},{"d":"2012-09-10","o":25.85,"h":25.89,"l":25.18,"c":25.2,"v":4401000},{"d":"2012-09-11","o":25.35,"h":25.49,"l":25.28,"c":25.3,"v":5032100},{"d":"2012-09-12","o":25.33,"h":25.5,"l":25.18,"c":25.24,"v":3929900},{"d":"2012-09-13","o":25.06,"h":25.65,"l":25.06,"c":25.52,"v":10771400},{"d":"2012-09-14","o":25.75,"h":26.04,"l":25.54,"c":25.73,"v":7174500},{"d":"2012-09-17","o":25.56,"h":25.7,"l":25.27,"c":25.3,"v":6660700},{"d":"2012-09-18","o":25.47,"h":25.67,"l":25.22,"c":25.59,"v":5405100},{"d":"2012-09-19","o":25.59,"h":25.74,"l":25.41,"c":25.64,"v":4221800},{"d":"2012-09-20","o":25.37,"h":25.39,"l":24.94,"c":25.11,"v":7444500},{"d":"2012-09-21","o":25.18,"h":25.5,"l":25.14,"c":25.24,"v":3223700},{"d":"2012-09-24","o":25.13,"h":25.49,"l":25,"c":25.43,"v":3227300},{"d":"2012-09-25","o":25.42,"h":25.69,"l":25.15,"c":25.17,"v":5767200},{"d":"2012-09-26","o":25,"h":25.52,"l":24.59,"c":25.43,"v":7829900},{"d":"2012-09-27","o":25.61,"h":25.96,"l":25.41,"c":25.82,"v":4704500},{"d":"2012-09-28","o":25.64,"h":25.88,"l":25.34,"c":25.43,"v":4364900},{"d":"2012-10-01","o":25.45,"h":25.9,"l":25.41,"c":25.64,"v":3908300},{"d":"2012-10-02","o":25.65,"h":25.87,"l":25.59,"c":25.64,"v":3825700},{"d":"2012-10-03","o":25.62,"h":25.66,"l":25.36,"c":25.47,"v":2731300},{"d":"2012-10-04","o":25.54,"h":25.94,"l":25.47,"c":25.93,"v":4341800},{"d":"2012-10-05","o":26.11,"h":26.5,"l":26.1,"c":26.35,"v":6526700},{"d":"2012-10-08","o":26.13,"h":26.37,"l":26,"c":26.14,"v":7399200},{"d":"2012-10-09","o":26,"h":26.3,"l":25.72,"c":25.83,"v":7084000},{"d":"2012-10-10","o":25.94,"h":26.18,"l":25.72,"c":25.78,"v":4596800},{"d":"2012-10-11","o":26.02,"h":26.02,"l":25.78,"c":25.79,"v":2446500},{"d":"2012-10-12","o":25.82,"h":26.08,"l":25.69,"c":25.82,"v":3904900},{"d":"2012-10-15","o":25.8,"h":26.23,"l":25.76,"c":26.17,"v":4054200},{"d":"2012-10-16","o":26.39,"h":26.4,"l":26.08,"c":26.21,"v":5566100},{"d":"2012-10-17","o":26.28,"h":26.39,"l":26.17,"c":26.19,"v":3755500},{"d":"2012-10-18","o":26.19,"h":26.55,"l":25.96,"c":26.54,"v":7065300},{"d":"2012-10-19","o":26.48,"h":26.56,"l":26.16,"c":26.28,"v":5959500},{"d":"2012-10-22","o":26.19,"h":26.42,"l":25.98,"c":26.09,"v":4880300},{"d":"2012-10-23","o":25.83,"h":26.08,"l":25.7,"c":25.95,"v":8239800},{"d":"2012-10-24","o":25.77,"h":26.14,"l":25.77,"c":26.05,"v":6812300},{"d":"2012-10-25","o":26.19,"h":26.25,"l":25.43,"c":25.48,"v":8081900},{"d":"2012-10-26","o":25.46,"h":25.84,"l":25.28,"c":25.61,"v":5834400},{"d":"2012-10-31","o":25.54,"h":25.75,"l":25.18,"c":25.29,"v":9640200},{"d":"2012-11-01","o":25.44,"h":25.63,"l":25.33,"c":25.43,"v":12703300},{"d":"2012-11-02","o":25.7,"h":26.6,"l":25.53,"c":26.21,"v":11114000},{"d":"2012-11-05","o":26.01,"h":26.02,"l":25.33,"c":25.38,"v":4320800},{"d":"2012-11-06","o":25.3,"h":25.61,"l":25.26,"c":25.31,"v":7053800},{"d":"2012-11-07","o":25.22,"h":25.26,"l":24.43,"c":24.44,"v":11296300},{"d":"2012-11-08","o":23.66,"h":24.67,"l":23.66,"c":24,"v":11400400},{"d":"2012-11-09","o":23.93,"h":24.05,"l":22.85,"c":23.8,"v":9957400},{"d":"2012-11-12","o":23.84,"h":23.97,"l":23.61,"c":23.65,"v":5504000},{"d":"2012-11-13","o":23.39,"h":23.64,"l":23.28,"c":23.49,"v":9956400},{"d":"2012-11-14","o":23.54,"h":25.01,"l":23.18,"c":23.2,"v":5870400},{"d":"2012-11-15","o":23.15,"h":23.4,"l":23.01,"c":23.18,"v":6762800},{"d":"2012-11-16","o":23.13,"h":23.39,"l":23.04,"c":23.28,"v":8870200},{"d":"2012-11-19","o":23.33,"h":23.62,"l":23.06,"c":23.26,"v":6582500},{"d":"2012-11-20","o":23.22,"h":23.55,"l":23.15,"c":23.48,"v":14299100},{"d":"2012-11-21","o":23.25,"h":23.7,"l":23.22,"c":23.66,"v":12218600},{"d":"2012-11-23","o":23.96,"h":24.27,"l":23.84,"c":24.15,"v":5696900},{"d":"2012-11-26","o":24.14,"h":24.14,"l":23.75,"c":23.8,"v":7806600},{"d":"2012-11-27","o":23.59,"h":23.91,"l":23.55,"c":23.57,"v":7587300},{"d":"2012-11-28","o":23.51,"h":23.63,"l":23.13,"c":23.62,"v":7080200},{"d":"2012-11-29","o":23.72,"h":23.86,"l":23.52,"c":23.8,"v":8627900},{"d":"2012-11-30","o":23.57,"h":23.74,"l":23.41,"c":23.59,"v":9944900},{"d":"2012-12-03","o":23.72,"h":23.81,"l":23.41,"c":23.42,"v":7043900},{"d":"2012-12-04","o":23.31,"h":23.46,"l":23.23,"c":23.3,"v":6620900},{"d":"2012-12-05","o":23.28,"h":23.38,"l":22.83,"c":22.88,"v":11083700},{"d":"2012-12-06","o":22.64,"h":23.24,"l":22.61,"c":22.99,"v":10949800},{"d":"2012-12-07","o":23.12,"h":23.22,"l":22.92,"c":22.98,"v":9026300},{"d":"2012-12-10","o":23.09,"h":23.58,"l":23.05,"c":23.49,"v":10341200},{"d":"2012-12-11","o":23.45,"h":23.89,"l":23.33,"c":23.71,"v":6429000},{"d":"2012-12-12","o":23.83,"h":24.13,"l":23.64,"c":23.85,"v":4737900},{"d":"2012-12-13","o":23.75,"h":23.99,"l":23.71,"c":23.87,"v":8035100},{"d":"2012-12-14","o":23.75,"h":23.93,"l":23.7,"c":23.74,"v":8811100},{"d":"2012-12-17","o":23.74,"h":23.74,"l":23.54,"c":23.6,"v":8238300},{"d":"2012-12-18","o":23.62,"h":23.72,"l":23.5,"c":23.63,"v":8345600},{"d":"2012-12-19","o":23.47,"h":23.74,"l":23.26,"c":23.37,"v":7576900},{"d":"2012-12-20","o":23.5,"h":23.66,"l":23.07,"c":23.19,"v":9010700},{"d":"2012-12-21","o":22.88,"h":23.23,"l":22.83,"c":23.15,"v":8012200},{"d":"2012-12-24","o":22.94,"h":23.15,"l":22.73,"c":22.8,"v":2008900},{"d":"2012-12-26","o":22.86,"h":22.97,"l":22.71,"c":22.77,"v":3308300},{"d":"2012-12-27","o":22.87,"h":22.91,"l":22.67,"c":22.85,"v":7436100},{"d":"2012-12-28","o":22.73,"h":23.02,"l":22.66,"c":22.93,"v":4760600},{"d":"2012-12-31","o":22.74,"h":23.2,"l":22.65,"c":23.14,"v":5815000},{"d":"2013-01-02","o":23.55,"h":23.55,"l":23.1,"c":23.33,"v":6624900},{"d":"2013-01-03","o":23.38,"h":23.64,"l":23.19,"c":23.47,"v":4748200},{"d":"2013-01-04","o":23.46,"h":24.28,"l":23.46,"c":24.19,"v":8154000},{"d":"2013-01-07","o":23.96,"h":24.41,"l":23.72,"c":24.24,"v":7595500},{"d":"2013-01-08","o":23.99,"h":24.31,"l":23.99,"c":24.23,"v":7506200},{"d":"2013-01-09","o":24.34,"h":24.47,"l":24.19,"c":24.33,"v":6952100},{"d":"2013-01-10","o":24.43,"h":24.83,"l":24.31,"c":24.6,"v":9024800},{"d":"2013-01-11","o":24.61,"h":24.62,"l":24.37,"c":24.53,"v":8319200},{"d":"2013-01-14","o":24.67,"h":25.29,"l":24.6,"c":24.61,"v":6490100},{"d":"2013-01-15","o":24.61,"h":25.14,"l":24.47,"c":24.68,"v":6425800},{"d":"2013-01-16","o":24.58,"h":24.83,"l":24.46,"c":24.68,"v":5311700},{"d":"2013-01-17","o":24.77,"h":24.9,"l":24.56,"c":24.6,"v":4851600},{"d":"2013-01-18","o":24.59,"h":24.61,"l":24.39,"c":24.53,"v":4496500},{"d":"2013-01-22","o":24.47,"h":24.9,"l":24.36,"c":24.77,"v":6095000},{"d":"2013-01-23","o":24.76,"h":24.97,"l":24.59,"c":24.82,"v":5783700},{"d":"2013-01-24","o":24.86,"h":25.06,"l":24.82,"c":24.94,"v":3716400},{"d":"2013-01-25","o":24.96,"h":25.06,"l":24.75,"c":24.97,"v":5542400},{"d":"2013-01-28","o":25.05,"h":25.08,"l":24.71,"c":24.8,"v":6898100},{"d":"2013-01-29","o":24.83,"h":25.14,"l":24.76,"c":25.04,"v":4461300},{"d":"2013-01-30","o":25,"h":25.1,"l":24.92,"c":25.05,"v":3556700},{"d":"2013-01-31","o":24.84,"h":25.29,"l":24.84,"c":25.16,"v":4466900},{"d":"2013-02-01","o":25.08,"h":25.71,"l":25.08,"c":25.62,"v":5989300},{"d":"2013-02-04","o":25.49,"h":25.59,"l":25.38,"c":25.53,"v":5325900},{"d":"2013-02-05","o":25.31,"h":25.33,"l":24.67,"c":25,"v":9906100},{"d":"2013-02-06","o":25.03,"h":25.03,"l":24.78,"c":24.95,"v":4077800},{"d":"2013-02-07","o":25,"h":25.07,"l":24.8,"c":24.85,"v":6496800},{"d":"2013-02-08","o":24.9,"h":25.14,"l":24.84,"c":25.09,"v":4878000},{"d":"2013-02-11","o":25.12,"h":25.12,"l":24.95,"c":25.02,"v":4084500},{"d":"2013-02-12","o":24.93,"h":24.98,"l":24.81,"c":24.85,"v":5606800},{"d":"2013-02-13","o":22.9,"h":23.1,"l":22.16,"c":22.35,"v":30715500},{"d":"2013-02-14","o":22.28,"h":22.34,"l":21.77,"c":21.98,"v":13740000},{"d":"2013-02-15","o":22.07,"h":22.6,"l":21.94,"c":22.39,"v":9552400},{"d":"2013-02-19","o":22.39,"h":22.89,"l":22.39,"c":22.79,"v":12737000},{"d":"2013-02-20","o":22.81,"h":22.92,"l":22.09,"c":22.2,"v":14300100},{"d":"2013-02-21","o":22.06,"h":22.16,"l":21.93,"c":22.09,"v":10432800},{"d":"2013-02-22","o":22.19,"h":22.25,"l":21.88,"c":21.95,"v":7590900},{"d":"2013-02-25","o":21.91,"h":21.97,"l":21.17,"c":21.22,"v":11810400},{"d":"2013-02-26","o":21.35,"h":21.35,"l":20.97,"c":21.12,"v":6914900},{"d":"2013-02-27","o":21.1,"h":21.12,"l":20.89,"c":20.94,"v":7767700},{"d":"2013-02-28","o":20.94,"h":21.09,"l":20.84,"c":20.89,"v":6655200},{"d":"2013-03-01","o":20.78,"h":20.84,"l":20.48,"c":20.83,"v":8002200},{"d":"2013-03-04","o":20.61,"h":20.79,"l":20.25,"c":20.74,"v":5573600},{"d":"2013-03-05","o":20.88,"h":21,"l":20.75,"c":20.77,"v":8517700},{"d":"2013-03-06","o":20.75,"h":20.91,"l":20.65,"c":20.9,"v":8048100},{"d":"2013-03-07","o":20.86,"h":20.9,"l":20.75,"c":20.78,"v":9499500},{"d":"2013-03-08","o":20.89,"h":21.52,"l":20.79,"c":21.44,"v":14949600},{"d":"2013-03-11","o":21.2,"h":21.45,"l":20.7,"c":20.96,"v":15511800},{"d":"2013-03-12","o":20.8,"h":20.91,"l":20.36,"c":20.55,"v":19565900},{"d":"2013-03-13","o":20.27,"h":20.51,"l":18.86,"c":19,"v":40384700},{"d":"2013-03-14","o":18.78,"h":19.82,"l":18.73,"c":19.37,"v":30454200},{"d":"2013-03-15","o":19.29,"h":19.37,"l":18.49,"c":18.62,"v":33724500},{"d":"2013-03-18","o":18.4,"h":18.68,"l":18.26,"c":18.47,"v":12413700},{"d":"2013-03-19","o":18.85,"h":18.99,"l":18.78,"c":18.89,"v":14930200},{"d":"2013-03-20","o":19.06,"h":19.15,"l":18.86,"c":19.03,"v":20086600},{"d":"2013-03-21","o":18.96,"h":19.88,"l":18.92,"c":19.79,"v":24253000},{"d":"2013-03-22","o":19.8,"h":20.52,"l":19.78,"c":20.25,"v":20804400},{"d":"2013-03-25","o":20.26,"h":20.77,"l":20.13,"c":20.74,"v":14765000},{"d":"2013-03-26","o":20.94,"h":21.21,"l":20.91,"c":21.13,"v":20709200},{"d":"2013-03-27","o":20.77,"h":21.22,"l":20.62,"c":21.2,"v":16135500},{"d":"2013-03-28","o":20.88,"h":21.25,"l":20.73,"c":20.96,"v":6898600},{"d":"2013-04-01","o":20.99,"h":21.63,"l":20.79,"c":20.92,"v":7430300},{"d":"2013-04-02","o":20.74,"h":21.13,"l":20.47,"c":20.71,"v":6624900},{"d":"2013-04-03","o":20.66,"h":20.72,"l":20.07,"c":20.21,"v":10705700},{"d":"2013-04-04","o":20.3,"h":20.37,"l":20.01,"c":20.16,"v":7588200},{"d":"2013-04-05","o":19.94,"h":20.21,"l":19.85,"c":20.19,"v":9387100},{"d":"2013-04-08","o":20.23,"h":20.62,"l":20.02,"c":20.56,"v":7898300},{"d":"2013-04-09","o":20.41,"h":21.08,"l":20.41,"c":20.92,"v":8553900},{"d":"2013-04-10","o":21.16,"h":21.38,"l":20.96,"c":21.14,"v":6773200},{"d":"2013-04-11","o":21.1,"h":21.38,"l":20.79,"c":21.3,"v":8881900},{"d":"2013-04-12","o":21.03,"h":21.14,"l":20.52,"c":20.97,"v":7711500},{"d":"2013-04-15","o":20.8,"h":20.85,"l":20.23,"c":20.24,"v":7265500},{"d":"2013-04-16","o":20.49,"h":20.78,"l":20.42,"c":20.65,"v":6997000},{"d":"2013-04-17","o":20.6,"h":20.66,"l":19.92,"c":20.03,"v":10416100},{"d":"2013-04-18","o":20.08,"h":20.38,"l":19.8,"c":20.25,"v":9770000},{"d":"2013-04-19","o":20.1,"h":20.24,"l":19.62,"c":20.2,"v":8969100},{"d":"2013-04-22","o":20.2,"h":20.73,"l":20.2,"c":20.67,"v":6968000},{"d":"2013-04-23","o":20.8,"h":21.05,"l":20.73,"c":20.98,"v":7833200},{"d":"2013-04-24","o":21.04,"h":21.26,"l":20.67,"c":21.19,"v":8955000},{"d":"2013-04-25","o":21.2,"h":21.3,"l":20.88,"c":21.08,"v":9650300},{"d":"2013-04-26","o":20.91,"h":21.07,"l":20.62,"c":20.68,"v":9302300},{"d":"2013-04-29","o":20.81,"h":20.86,"l":20.6,"c":20.7,"v":5970100},{"d":"2013-04-30","o":20.75,"h":21.49,"l":20.67,"c":21.38,"v":8229800},{"d":"2013-05-01","o":21.19,"h":21.32,"l":20.64,"c":20.8,"v":6083800},{"d":"2013-05-02","o":20.89,"h":21.31,"l":20.86,"c":21.16,"v":9892300},{"d":"2013-05-03","o":21.45,"h":22.09,"l":21.44,"c":21.85,"v":8952300},{"d":"2013-05-06","o":21.81,"h":21.83,"l":21.6,"c":21.62,"v":3302400},{"d":"2013-05-07","o":21.62,"h":21.88,"l":21.44,"c":21.65,"v":4125400},{"d":"2013-05-08","o":21.62,"h":21.84,"l":21.54,"c":21.66,"v":3259700},{"d":"2013-05-09","o":21.55,"h":21.87,"l":21.2,"c":21.31,"v":4009600},{"d":"2013-05-10","o":21.25,"h":21.34,"l":20.78,"c":21.11,"v":5163600},{"d":"2013-05-13","o":21.14,"h":21.24,"l":20.95,"c":21.1,"v":3334900},{"d":"2013-05-14","o":21.06,"h":21.18,"l":20.76,"c":20.85,"v":3597700},{"d":"2013-05-15","o":20.72,"h":21.03,"l":20.62,"c":20.89,"v":3687300},{"d":"2013-05-16","o":20.85,"h":21.02,"l":20.73,"c":20.83,"v":3518200},{"d":"2013-05-17","o":20.8,"h":20.85,"l":20.62,"c":20.69,"v":3772700},{"d":"2013-05-20","o":20.69,"h":20.83,"l":20.38,"c":20.64,"v":4746800},{"d":"2013-05-21","o":20.56,"h":20.7,"l":20.18,"c":20.32,"v":5296200},{"d":"2013-05-22","o":20.32,"h":20.81,"l":20.08,"c":20.24,"v":5595600},{"d":"2013-05-23","o":20.22,"h":20.22,"l":19.51,"c":20.2,"v":5755400},{"d":"2013-05-24","o":20.29,"h":20.29,"l":19.72,"c":20.02,"v":5946300},{"d":"2013-05-28","o":20.06,"h":20.31,"l":19.98,"c":20.12,"v":5120400},{"d":"2013-05-29","o":20,"h":20,"l":19.7,"c":19.9,"v":5692100},{"d":"2013-05-30","o":19.92,"h":20.08,"l":19.68,"c":19.92,"v":3787700},{"d":"2013-05-31","o":19.82,"h":20.19,"l":19.68,"c":19.91,"v":7124600},{"d":"2013-06-03","o":19.91,"h":19.98,"l":19.5,"c":19.68,"v":6844500},{"d":"2013-06-04","o":19.68,"h":19.86,"l":19.5,"c":19.66,"v":4686500},{"d":"2013-06-05","o":19.75,"h":19.79,"l":19.4,"c":19.49,"v":5582100},{"d":"2013-06-06","o":19.53,"h":19.98,"l":19.44,"c":19.94,"v":6142000},{"d":"2013-06-07","o":20,"h":20.62,"l":19.93,"c":20.19,"v":7711600},{"d":"2013-06-10","o":20.2,"h":20.35,"l":19.78,"c":20.11,"v":4491300},{"d":"2013-06-11","o":19.85,"h":20.48,"l":19.64,"c":19.93,"v":9180500},{"d":"2013-06-12","o":20.03,"h":20.13,"l":19.6,"c":19.86,"v":7743600},{"d":"2013-06-13","o":19.86,"h":20.05,"l":19.86,"c":19.97,"v":14146700},{"d":"2013-06-14","o":20.1,"h":20.2,"l":19.87,"c":20.13,"v":6543300},{"d":"2013-06-17","o":20.25,"h":20.35,"l":19.99,"c":20.07,"v":3071500},{"d":"2013-06-18","o":20.05,"h":20.17,"l":19.87,"c":20.09,"v":3722800},{"d":"2013-06-19","o":20.2,"h":20.24,"l":19.43,"c":19.47,"v":7308500},{"d":"2013-06-20","o":19.22,"h":19.23,"l":18.57,"c":18.68,"v":11635300},{"d":"2013-06-21","o":18.96,"h":19.08,"l":18.51,"c":19.01,"v":7347300},{"d":"2013-06-24","o":18.76,"h":18.99,"l":18.4,"c":18.93,"v":6668000},{"d":"2013-06-25","o":19.12,"h":19.56,"l":18.95,"c":19.4,"v":7762000},{"d":"2013-06-26","o":19.5,"h":20.1,"l":19.47,"c":19.93,"v":7332300},{"d":"2013-06-27","o":20.1,"h":21.25,"l":20.1,"c":21.03,"v":10551100},{"d":"2013-06-28","o":20.92,"h":21.77,"l":20.71,"c":21.75,"v":11019200},{"d":"2013-07-01","o":21.64,"h":22.07,"l":21.38,"c":21.92,"v":9170800},{"d":"2013-07-02","o":21.77,"h":21.95,"l":21.31,"c":21.54,"v":9230100},{"d":"2013-07-03","o":21.75,"h":21.75,"l":21.12,"c":21.19,"v":8056200},{"d":"2013-07-05","o":21.45,"h":21.61,"l":20.79,"c":21.05,"v":8871500},{"d":"2013-07-08","o":21.35,"h":21.44,"l":20.86,"c":20.89,"v":8782900},{"d":"2013-07-09","o":21.01,"h":21.23,"l":20.95,"c":21.05,"v":5637600},{"d":"2013-07-10","o":20.98,"h":21.11,"l":20.94,"c":21.05,"v":6084300},{"d":"2013-07-11","o":21.43,"h":21.52,"l":21.14,"c":21.28,"v":8937600},{"d":"2013-07-12","o":21.22,"h":21.47,"l":21.1,"c":21.35,"v":8198800},{"d":"2013-07-15","o":21.45,"h":21.57,"l":21.35,"c":21.47,"v":6067200},{"d":"2013-07-16","o":21.34,"h":21.41,"l":20.67,"c":20.89,"v":9501900},{"d":"2013-07-17","o":20.95,"h":21.14,"l":20.67,"c":20.93,"v":9045300},{"d":"2013-07-18","o":21,"h":21.31,"l":20.9,"c":21.16,"v":5459500},{"d":"2013-07-19","o":21.07,"h":21.19,"l":20.71,"c":20.79,"v":5273600},{"d":"2013-07-22","o":20.83,"h":21.34,"l":20.72,"c":21.09,"v":8982000},{"d":"2013-07-23","o":21.33,"h":21.34,"l":21.06,"c":21.29,"v":5356300},{"d":"2013-07-24","o":21.22,"h":21.23,"l":20.88,"c":21,"v":5996500},{"d":"2013-07-25","o":20.99,"h":21.08,"l":20.76,"c":20.93,"v":6127300},{"d":"2013-07-26","o":21.07,"h":22.11,"l":21.07,"c":21.6,"v":17492100},{"d":"2013-07-29","o":21.47,"h":21.57,"l":20.81,"c":20.82,"v":9251600},{"d":"2013-07-30","o":20.9,"h":20.99,"l":20.57,"c":20.66,"v":7857300},{"d":"2013-07-31","o":20.6,"h":21.26,"l":20.44,"c":20.98,"v":8516000},{"d":"2013-08-01","o":21.13,"h":21.2,"l":20.87,"c":21.09,"v":7207800},{"d":"2013-08-02","o":21.21,"h":21.4,"l":20.98,"c":21.04,"v":10726100},{"d":"2013-08-05","o":21,"h":21.31,"l":20.9,"c":21.24,"v":7520800},{"d":"2013-08-06","o":21.38,"h":21.55,"l":20.91,"c":21.37,"v":5962100},{"d":"2013-08-07","o":21.32,"h":21.81,"l":21.29,"c":21.71,"v":9690400},{"d":"2013-08-08","o":21.79,"h":22.32,"l":21.77,"c":22.3,"v":15285200},{"d":"2013-08-09","o":20.98,"h":21.14,"l":20.66,"c":20.97,"v":20107400},{"d":"2013-08-12","o":20.97,"h":21.11,"l":20.46,"c":20.76,"v":9596200},{"d":"2013-08-13","o":20.7,"h":20.79,"l":20.53,"c":20.7,"v":5224000},{"d":"2013-08-14","o":20.76,"h":20.88,"l":20.62,"c":20.7,"v":5135600},{"d":"2013-08-15","o":20.54,"h":20.68,"l":20.29,"c":20.61,"v":5424600},{"d":"2013-08-16","o":20.62,"h":20.73,"l":20.26,"c":20.51,"v":4767200},{"d":"2013-08-19","o":20.45,"h":20.47,"l":19.5,"c":19.75,"v":9032500},{"d":"2013-08-20","o":19.74,"h":20.49,"l":19.74,"c":20.39,"v":6422800},{"d":"2013-08-21","o":20.1,"h":20.35,"l":19.93,"c":20.03,"v":6514100},{"d":"2013-08-22","o":20.06,"h":20.45,"l":19.87,"c":20.04,"v":5204200},{"d":"2013-08-23","o":20.09,"h":20.3,"l":19.97,"c":20.03,"v":5234100},{"d":"2013-08-26","o":20.08,"h":20.32,"l":19.68,"c":19.73,"v":7637900},{"d":"2013-08-27","o":19.49,"h":19.88,"l":19.44,"c":19.58,"v":7132700},{"d":"2013-08-28","o":19.58,"h":19.66,"l":19.23,"c":19.24,"v":4934000},{"d":"2013-08-29","o":19.23,"h":19.45,"l":19.01,"c":19.26,"v":8828200},{"d":"2013-08-30","o":19.33,"h":19.55,"l":19.07,"c":19.3,"v":7509700},{"d":"2013-09-03","o":19.4,"h":19.44,"l":19.01,"c":19.24,"v":6262800},{"d":"2013-09-04","o":19.3,"h":19.66,"l":19.21,"c":19.41,"v":6248900},{"d":"2013-09-05","o":19.45,"h":19.5,"l":19.27,"c":19.43,"v":5394400},{"d":"2013-09-06","o":19.57,"h":19.69,"l":19.29,"c":19.33,"v":6581400},{"d":"2013-09-09","o":19.31,"h":19.86,"l":19.23,"c":19.78,"v":5501800},{"d":"2013-09-10","o":19.86,"h":20.19,"l":19.85,"c":20.15,"v":4722000},{"d":"2013-09-11","o":20.11,"h":20.39,"l":19.96,"c":20.32,"v":7682200},{"d":"2013-09-12","o":20.18,"h":20.19,"l":19.92,"c":19.99,"v":3488100},{"d":"2013-09-13","o":20.17,"h":20.35,"l":20.04,"c":20.21,"v":3226200},{"d":"2013-09-16","o":20.45,"h":20.67,"l":20.14,"c":20.28,"v":3225900},{"d":"2013-09-17","o":20.44,"h":20.64,"l":20.29,"c":20.61,"v":5265300},{"d":"2013-09-18","o":20.61,"h":21.16,"l":20.46,"c":21.09,"v":9077600},{"d":"2013-09-19","o":21.12,"h":21.23,"l":20.35,"c":20.51,"v":7634300},{"d":"2013-09-20","o":20.52,"h":20.57,"l":19.89,"c":20.04,"v":6609800},{"d":"2013-09-23","o":19.96,"h":20.53,"l":19.95,"c":20.43,"v":5291700},{"d":"2013-09-24","o":20.43,"h":20.58,"l":20.3,"c":20.39,"v":3409600},{"d":"2013-09-25","o":20.33,"h":20.53,"l":20.21,"c":20.48,"v":4484300},{"d":"2013-09-26","o":20.52,"h":20.59,"l":20.2,"c":20.34,"v":4582500},{"d":"2013-09-27","o":20.18,"h":20.3,"l":19.93,"c":20.07,"v":4225500},{"d":"2013-09-30","o":19.94,"h":20.09,"l":19.74,"c":19.81,"v":5389500},{"d":"2013-10-01","o":19.94,"h":20.44,"l":19.77,"c":20.37,"v":5438200},{"d":"2013-10-02","o":20.26,"h":20.47,"l":20.17,"c":20.37,"v":7471900},{"d":"2013-10-03","o":20.32,"h":20.43,"l":19.98,"c":20.18,"v":5161100},{"d":"2013-10-04","o":20.18,"h":20.4,"l":20.1,"c":20.37,"v":7082000},{"d":"2013-10-07","o":20.2,"h":20.36,"l":20.05,"c":20.1,"v":4739600},{"d":"2013-10-08","o":20.08,"h":20.2,"l":19.41,"c":19.56,"v":6859700},{"d":"2013-10-09","o":19.43,"h":19.87,"l":19.34,"c":19.73,"v":8465800},{"d":"2013-10-10","o":19.89,"h":20.44,"l":19.86,"c":20.39,"v":5468800},{"d":"2013-10-11","o":20.37,"h":21.12,"l":20.24,"c":21.06,"v":9446300},{"d":"2013-10-14","o":20.86,"h":21.35,"l":20.79,"c":21.22,"v":6833500},{"d":"2013-10-15","o":21.04,"h":21.21,"l":20.86,"c":20.87,"v":7173000},{"d":"2013-10-16","o":21.05,"h":22.51,"l":20.92,"c":21.75,"v":20757000},{"d":"2013-10-17","o":21.92,"h":21.92,"l":21.5,"c":21.67,"v":6310400},{"d":"2013-10-18","o":21.59,"h":21.72,"l":21.43,"c":21.5,"v":6749200},{"d":"2013-10-21","o":21.49,"h":21.65,"l":21.26,"c":21.46,"v":6369400},{"d":"2013-10-22","o":21.67,"h":21.68,"l":21.37,"c":21.53,"v":8050900},{"d":"2013-10-23","o":21.39,"h":21.39,"l":21.09,"c":21.13,"v":6075100},{"d":"2013-10-24","o":21.09,"h":21.12,"l":20.73,"c":20.98,"v":6835500},{"d":"2013-10-25","o":20.8,"h":21.2,"l":20.05,"c":21.07,"v":18202700},{"d":"2013-10-28","o":21.06,"h":21.58,"l":21,"c":21.51,"v":11857900},{"d":"2013-10-29","o":21.46,"h":21.74,"l":21.46,"c":21.62,"v":8832900},{"d":"2013-10-30","o":21.65,"h":21.69,"l":21.37,"c":21.56,"v":5718300},{"d":"2013-10-31","o":21.51,"h":21.6,"l":21.27,"c":21.41,"v":7144300},{"d":"2013-11-01","o":21.24,"h":21.55,"l":21.24,"c":21.54,"v":5528000},{"d":"2013-11-04","o":21.62,"h":21.85,"l":21.56,"c":21.71,"v":6690400},{"d":"2013-11-05","o":21.43,"h":21.55,"l":21.06,"c":21.1,"v":10114500},{"d":"2013-11-06","o":21.21,"h":21.47,"l":21.12,"c":21.31,"v":9631500},{"d":"2013-11-07","o":21.35,"h":21.49,"l":21.01,"c":21.03,"v":9387000},{"d":"2013-11-08","o":21.06,"h":21.06,"l":20.61,"c":20.89,"v":9516600},{"d":"2013-11-11","o":20.81,"h":21.07,"l":20.68,"c":20.84,"v":6483400},{"d":"2013-11-12","o":20.67,"h":21.08,"l":20.47,"c":20.8,"v":8922900},{"d":"2013-11-13","o":20.51,"h":21.01,"l":20.4,"c":21,"v":6911900},{"d":"2013-11-14","o":21.01,"h":21.5,"l":20.91,"c":21.47,"v":10166300},{"d":"2013-11-15","o":21.49,"h":22.11,"l":21.44,"c":22.04,"v":11076700},{"d":"2013-11-18","o":22.22,"h":22.22,"l":21.72,"c":21.92,"v":4263600},{"d":"2013-11-19","o":21.92,"h":22.2,"l":21.64,"c":22.12,"v":7642200},{"d":"2013-11-20","o":22.02,"h":22.74,"l":22,"c":22.42,"v":10608300},{"d":"2013-11-21","o":22.49,"h":22.82,"l":22.28,"c":22.72,"v":7779900},{"d":"2013-11-22","o":22.68,"h":23.25,"l":22.61,"c":23.17,"v":9141100},{"d":"2013-11-25","o":23.23,"h":23.4,"l":22.6,"c":22.67,"v":7003300},{"d":"2013-11-26","o":22.66,"h":22.66,"l":22.39,"c":22.45,"v":5780200},{"d":"2013-11-27","o":22.53,"h":23.13,"l":22.49,"c":23.11,"v":5826400},{"d":"2013-11-29","o":23.11,"h":23.32,"l":23,"c":23.24,"v":3777300},{"d":"2013-12-02","o":23.1,"h":23.17,"l":22.65,"c":22.77,"v":4356100},{"d":"2013-12-03","o":22.68,"h":22.88,"l":22.46,"c":22.85,"v":5152600},{"d":"2013-12-04","o":22.65,"h":22.75,"l":22.36,"c":22.61,"v":5174400},{"d":"2013-12-05","o":22.16,"h":22.93,"l":22.01,"c":22.19,"v":7225600},{"d":"2013-12-06","o":22.86,"h":23,"l":22.18,"c":22.25,"v":9989500},{"d":"2013-12-09","o":22.37,"h":22.86,"l":22.33,"c":22.6,"v":9204000},{"d":"2013-12-10","o":22.56,"h":22.69,"l":22.37,"c":22.55,"v":6152200},{"d":"2013-12-11","o":22.49,"h":22.74,"l":22.32,"c":22.35,"v":6699300},{"d":"2013-12-12","o":22.29,"h":22.35,"l":21.87,"c":22.26,"v":3919800},{"d":"2013-12-13","o":22.31,"h":22.35,"l":22.1,"c":22.26,"v":5003800},{"d":"2013-12-16","o":22.34,"h":22.7,"l":22.26,"c":22.5,"v":4084300},{"d":"2013-12-17","o":22.56,"h":22.65,"l":22.03,"c":22.08,"v":5519800},{"d":"2013-12-18","o":22.12,"h":22.92,"l":22.05,"c":22.65,"v":10759800},{"d":"2013-12-19","o":22.39,"h":22.67,"l":22.25,"c":22.51,"v":6557800},{"d":"2013-12-20","o":22.56,"h":23,"l":22.5,"c":22.65,"v":6668200},{"d":"2013-12-23","o":22.7,"h":23.15,"l":22.68,"c":23.06,"v":4453800},{"d":"2013-12-24","o":23.14,"h":23.39,"l":23.01,"c":23.08,"v":3669400},{"d":"2013-12-26","o":23.12,"h":23.13,"l":22.9,"c":23.05,"v":4151300},{"d":"2013-12-27","o":23.01,"h":23.4,"l":22.95,"c":23.39,"v":2839800},{"d":"2013-12-30","o":23.3,"h":23.75,"l":23.21,"c":23.51,"v":4817100},{"d":"2013-12-31","o":23.52,"h":23.58,"l":23.16,"c":23.37,"v":3516000},{"d":"2014-01-02","o":23.25,"h":23.33,"l":22.45,"c":22.65,"v":6269300},{"d":"2014-01-03","o":22.83,"h":22.83,"l":22.44,"c":22.65,"v":4701300},{"d":"2014-01-06","o":22.72,"h":22.9,"l":22.44,"c":22.56,"v":5127700},{"d":"2014-01-07","o":22.69,"h":22.87,"l":22.41,"c":22.48,"v":4264700},{"d":"2014-01-08","o":22.45,"h":22.45,"l":21.83,"c":21.95,"v":6343200},{"d":"2014-01-09","o":22,"h":22,"l":21.51,"c":21.77,"v":6622800},{"d":"2014-01-10","o":21.86,"h":22.29,"l":21.64,"c":22.03,"v":6581900},{"d":"2014-01-13","o":22.05,"h":22.09,"l":21.72,"c":21.79,"v":3924700},{"d":"2014-01-14","o":21.9,"h":22.08,"l":21.78,"c":22,"v":5252800},{"d":"2014-01-15","o":21.99,"h":22.28,"l":21.89,"c":22.18,"v":4269500},{"d":"2014-01-16","o":22.22,"h":22.22,"l":21.85,"c":21.92,"v":4307100},{"d":"2014-01-17","o":21.8,"h":21.9,"l":21.62,"c":21.76,"v":3498000},{"d":"2014-01-21","o":21.83,"h":21.87,"l":21.26,"c":21.64,"v":4013000},{"d":"2014-01-22","o":21.64,"h":21.98,"l":21.6,"c":21.93,"v":3763100},{"d":"2014-01-23","o":21.76,"h":21.88,"l":21.47,"c":21.58,"v":3089300},{"d":"2014-01-24","o":21.23,"h":21.51,"l":20.74,"c":21.18,"v":8581800},{"d":"2014-01-27","o":21.03,"h":21.46,"l":20.79,"c":21.16,"v":6290300},{"d":"2014-01-28","o":21.31,"h":21.44,"l":21.13,"c":21.28,"v":3466700},{"d":"2014-01-29","o":20.87,"h":21.34,"l":20.67,"c":21.05,"v":6940400},{"d":"2014-01-30","o":21.36,"h":21.67,"l":21.08,"c":21.43,"v":7024100},{"d":"2014-01-31","o":21.31,"h":21.38,"l":20.94,"c":21.26,"v":5077800},{"d":"2014-02-03","o":21.26,"h":21.3,"l":20.56,"c":20.57,"v":4088500},{"d":"2014-02-04","o":20.91,"h":21.48,"l":20.74,"c":21.11,"v":5536000},{"d":"2014-02-05","o":21.1,"h":21.16,"l":20.58,"c":20.69,"v":7012800},{"d":"2014-02-06","o":20.83,"h":21.35,"l":20.69,"c":21.07,"v":4351500},{"d":"2014-02-07","o":21.11,"h":21.37,"l":20.78,"c":21.32,"v":6099800},{"d":"2014-02-10","o":21.28,"h":21.32,"l":20.69,"c":20.97,"v":4152700},{"d":"2014-02-11","o":20.92,"h":21.68,"l":20.92,"c":21.49,"v":4609800},{"d":"2014-02-12","o":21.63,"h":22,"l":21.07,"c":21.19,"v":7364300},{"d":"2014-02-13","o":21.08,"h":21.23,"l":20.76,"c":21.1,"v":5859700},{"d":"2014-02-14","o":21.2,"h":21.4,"l":20.95,"c":21.25,"v":3239400},{"d":"2014-02-18","o":21.26,"h":21.32,"l":20.83,"c":20.88,"v":3781300},{"d":"2014-02-19","o":20.8,"h":20.91,"l":20.36,"c":20.45,"v":4271400},{"d":"2014-02-20","o":20.07,"h":20.26,"l":19.89,"c":20.12,"v":6870600},{"d":"2014-02-21","o":20.16,"h":20.58,"l":19.98,"c":20.15,"v":4780300},{"d":"2014-02-24","o":20.11,"h":20.13,"l":19.72,"c":19.84,"v":4594600},{"d":"2014-02-25","o":19.84,"h":20.05,"l":19.56,"c":19.76,"v":4826800},{"d":"2014-02-26","o":19.72,"h":19.83,"l":19.33,"c":19.5,"v":3758700},{"d":"2014-02-27","o":19.53,"h":19.96,"l":19.29,"c":19.86,"v":4037700},{"d":"2014-02-28","o":19.82,"h":19.89,"l":19.22,"c":19.37,"v":4168800},{"d":"2014-03-03","o":19.19,"h":19.49,"l":19.02,"c":19.48,"v":5120200},{"d":"2014-03-04","o":19.7,"h":19.74,"l":19.09,"c":19.19,"v":8410800},{"d":"2014-03-05","o":19.2,"h":19.35,"l":19.05,"c":19.17,"v":5265200},{"d":"2014-03-06","o":19.37,"h":19.61,"l":19.22,"c":19.35,"v":6673400},{"d":"2014-03-07","o":19.4,"h":19.62,"l":19.13,"c":19.59,"v":7448700},{"d":"2014-03-10","o":19.44,"h":19.72,"l":19.24,"c":19.62,"v":5781700},{"d":"2014-03-11","o":19.63,"h":20.34,"l":19.42,"c":19.85,"v":8246800},{"d":"2014-03-12","o":19.76,"h":20.31,"l":19.7,"c":20.14,"v":8163400},{"d":"2014-03-13","o":20.17,"h":20.31,"l":19.65,"c":19.69,"v":5462300},{"d":"2014-03-14","o":19.58,"h":19.88,"l":19.34,"c":19.85,"v":5027800},{"d":"2014-03-17","o":19.94,"h":20.06,"l":19.64,"c":19.92,"v":3776600},{"d":"2014-03-18","o":19.91,"h":20.17,"l":19.85,"c":19.98,"v":3499100},{"d":"2014-03-19","o":19.96,"h":20.14,"l":19.73,"c":19.77,"v":4433400},{"d":"2014-03-20","o":19.77,"h":20.21,"l":19.54,"c":20.03,"v":5265000},{"d":"2014-03-21","o":20.18,"h":20.4,"l":20.12,"c":20.26,"v":4094800},{"d":"2014-03-24","o":20.35,"h":20.82,"l":20.21,"c":20.68,"v":4683900},{"d":"2014-03-25","o":20.14,"h":20.77,"l":19.61,"c":19.96,"v":10546800},{"d":"2014-03-26","o":20,"h":20.08,"l":19.41,"c":19.57,"v":6926800},{"d":"2014-03-27","o":19.59,"h":19.74,"l":19.26,"c":19.31,"v":9023200},{"d":"2014-03-28","o":19.4,"h":19.56,"l":19.2,"c":19.26,"v":7653400},{"d":"2014-03-31","o":19.38,"h":19.88,"l":19.3,"c":19.88,"v":6898500},{"d":"2014-04-01","o":20.06,"h":20.35,"l":19.91,"c":20.33,"v":8026500},{"d":"2014-04-02","o":20.33,"h":20.57,"l":20.31,"c":20.54,"v":6318100},{"d":"2014-04-03","o":20.45,"h":20.64,"l":20.07,"c":20.62,"v":7439700},{"d":"2014-04-04","o":20.79,"h":21.17,"l":20.7,"c":20.8,"v":8059400},{"d":"2014-04-07","o":20.62,"h":21.05,"l":20.53,"c":20.79,"v":3931300},{"d":"2014-04-08","o":20.92,"h":21.12,"l":20.43,"c":20.51,"v":4759000},{"d":"2014-04-09","o":20.43,"h":20.58,"l":20.14,"c":20.54,"v":4305800},{"d":"2014-04-10","o":20.53,"h":20.62,"l":19.93,"c":19.98,"v":5765300},{"d":"2014-04-11","o":19.81,"h":20.12,"l":19.64,"c":19.97,"v":5152100},{"d":"2014-04-14","o":20.07,"h":20.19,"l":19.77,"c":20.19,"v":3016300},{"d":"2014-04-15","o":20.11,"h":20.14,"l":19.58,"c":19.87,"v":4562200},{"d":"2014-04-16","o":19.99,"h":20.01,"l":19.63,"c":19.69,"v":5054300},{"d":"2014-04-17","o":19.69,"h":19.73,"l":19.47,"c":19.54,"v":8651500},{"d":"2014-04-21","o":19.71,"h":19.71,"l":19.39,"c":19.42,"v":10669900},{"d":"2014-04-22","o":19.16,"h":19.66,"l":19.08,"c":19.59,"v":14951000},{"d":"2014-04-23","o":19.55,"h":19.77,"l":19.34,"c":19.63,"v":6401000},{"d":"2014-04-24","o":19.56,"h":19.83,"l":19.43,"c":19.72,"v":5276700},{"d":"2014-04-25","o":19.67,"h":19.8,"l":19.37,"c":19.73,"v":2867300},{"d":"2014-04-28","o":19.76,"h":19.97,"l":19.58,"c":19.73,"v":2837400},{"d":"2014-04-29","o":19.86,"h":20.16,"l":19.75,"c":20.08,"v":2803800},{"d":"2014-04-30","o":20.05,"h":20.25,"l":19.62,"c":20.08,"v":4871400},{"d":"2014-05-01","o":20.06,"h":20.33,"l":19.88,"c":20.26,"v":3921000},{"d":"2014-05-02","o":20.26,"h":20.46,"l":20,"c":20.13,"v":3082800},{"d":"2014-05-05","o":20.03,"h":20.24,"l":19.93,"c":20.2,"v":1803700},{"d":"2014-05-06","o":20.15,"h":20.54,"l":20.15,"c":20.41,"v":2561700},{"d":"2014-05-07","o":20.39,"h":20.4,"l":20.18,"c":20.19,"v":6475400},{"d":"2014-05-08","o":20.26,"h":20.41,"l":20.09,"c":20.14,"v":4523900},{"d":"2014-05-09","o":20.15,"h":20.2,"l":19.7,"c":19.92,"v":3689600},{"d":"2014-05-12","o":20,"h":20.29,"l":19.93,"c":20.28,"v":3331100},{"d":"2014-05-13","o":20.36,"h":20.62,"l":20.29,"c":20.32,"v":4623000},{"d":"2014-05-14","o":20.29,"h":20.48,"l":20.06,"c":20.45,"v":3252600},{"d":"2014-05-15","o":20.38,"h":20.43,"l":19.99,"c":20.13,"v":2761800},{"d":"2014-05-16","o":20.15,"h":20.5,"l":20.14,"c":20.43,"v":2377700},{"d":"2014-05-19","o":19.69,"h":19.89,"l":19.36,"c":19.61,"v":13102700},{"d":"2014-05-20","o":19.53,"h":20.01,"l":19.51,"c":19.99,"v":8075400},{"d":"2014-05-21","o":20.05,"h":20.21,"l":20.04,"c":20.14,"v":3318500},{"d":"2014-05-22","o":20.26,"h":20.35,"l":20.18,"c":20.21,"v":2910200},{"d":"2014-05-23","o":20.2,"h":20.34,"l":19.88,"c":19.9,"v":3391500},{"d":"2014-05-27","o":20.04,"h":20.04,"l":19.52,"c":19.89,"v":4099400},{"d":"2014-05-28","o":19.91,"h":20.01,"l":19.81,"c":19.92,"v":2116700},{"d":"2014-05-29","o":19.92,"h":20.03,"l":19.81,"c":19.84,"v":2592800},{"d":"2014-05-30","o":19.79,"h":19.79,"l":19.27,"c":19.33,"v":5915600},{"d":"2014-06-02","o":19.38,"h":19.57,"l":19.21,"c":19.53,"v":3117500},{"d":"2014-06-03","o":19.52,"h":19.73,"l":19.51,"c":19.72,"v":2773600},{"d":"2014-06-04","o":19.64,"h":19.74,"l":19.43,"c":19.44,"v":2192600},{"d":"2014-06-05","o":19.56,"h":20.01,"l":19.56,"c":20.01,"v":7064100},{"d":"2014-06-06","o":20.15,"h":20.44,"l":20.11,"c":20.37,"v":9183000},{"d":"2014-06-09","o":20.32,"h":20.43,"l":20.28,"c":20.37,"v":3478100},{"d":"2014-06-10","o":20.26,"h":20.35,"l":20.15,"c":20.26,"v":5629800},{"d":"2014-06-11","o":20.21,"h":20.41,"l":20.1,"c":20.14,"v":3905400},{"d":"2014-06-12","o":20.21,"h":20.25,"l":19.84,"c":20,"v":3005500},{"d":"2014-06-13","o":19.96,"h":20.04,"l":19.89,"c":19.98,"v":2386800},{"d":"2014-06-16","o":19.99,"h":19.99,"l":19.65,"c":19.77,"v":3325100},{"d":"2014-06-17","o":19.75,"h":19.78,"l":19.59,"c":19.64,"v":3277500},{"d":"2014-06-18","o":19.69,"h":19.83,"l":19.43,"c":19.66,"v":8979200},{"d":"2014-06-19","o":19.67,"h":19.73,"l":19.55,"c":19.56,"v":4586300},{"d":"2014-06-20","o":19.61,"h":19.68,"l":19.49,"c":19.54,"v":3689300},{"d":"2014-06-23","o":19.52,"h":19.64,"l":19.42,"c":19.52,"v":2627900},{"d":"2014-06-24","o":19.5,"h":19.76,"l":19.5,"c":19.76,"v":5153900},{"d":"2014-06-25","o":19.7,"h":19.91,"l":19.66,"c":19.85,"v":2795500},{"d":"2014-06-26","o":19.84,"h":19.85,"l":19.65,"c":19.69,"v":2956000},{"d":"2014-06-27","o":19.67,"h":21.07,"l":19.62,"c":20.69,"v":15980200},{"d":"2014-06-30","o":20.52,"h":20.85,"l":20.47,"c":20.75,"v":7077200},{"d":"2014-07-01","o":20.7,"h":20.97,"l":20.7,"c":20.84,"v":5912600},{"d":"2014-07-02","o":20.75,"h":20.89,"l":20.67,"c":20.81,"v":3837500},{"d":"2014-07-03","o":20.76,"h":20.79,"l":20.43,"c":20.72,"v":3459800},{"d":"2014-07-07","o":20.65,"h":20.8,"l":20.57,"c":20.77,"v":4141000},{"d":"2014-07-08","o":20.74,"h":20.84,"l":20.54,"c":20.74,"v":2989900},{"d":"2014-07-09","o":21.53,"h":22.83,"l":21.25,"c":22.83,"v":22919100},{"d":"2014-07-10","o":22.5,"h":22.61,"l":22.25,"c":22.5,"v":11514000},{"d":"2014-07-11","o":22.43,"h":23.44,"l":22.43,"c":22.9,"v":7730300},{"d":"2014-07-14","o":23.04,"h":23.25,"l":22.9,"c":23.15,"v":6577400},{"d":"2014-07-15","o":23.06,"h":23.85,"l":23,"c":23.64,"v":8221800},{"d":"2014-07-16","o":23.68,"h":24.11,"l":23.55,"c":24.01,"v":6639100},{"d":"2014-07-17","o":23.78,"h":24.17,"l":23.63,"c":23.88,"v":6711300},{"d":"2014-07-18","o":24.01,"h":24.13,"l":23.55,"c":23.81,"v":4916200},{"d":"2014-07-21","o":23.45,"h":23.55,"l":23.06,"c":23.22,"v":7273300},{"d":"2014-07-22","o":23.24,"h":23.94,"l":23.24,"c":23.76,"v":12031300},{"d":"2014-07-23","o":23.77,"h":23.86,"l":23.54,"c":23.76,"v":7341400},{"d":"2014-07-24","o":23.74,"h":24.08,"l":23.46,"c":23.84,"v":4696800},{"d":"2014-07-25","o":23.88,"h":23.99,"l":23.75,"c":23.97,"v":5723200},{"d":"2014-07-28","o":23.97,"h":24.1,"l":23.79,"c":24.02,"v":6829400},{"d":"2014-07-29","o":24.05,"h":24.07,"l":23.84,"c":23.9,"v":3290000},{"d":"2014-07-30","o":24.08,"h":24.12,"l":23.52,"c":23.8,"v":5469800},{"d":"2014-07-31","o":23.61,"h":23.72,"l":23.34,"c":23.57,"v":5841200},{"d":"2014-08-01","o":23.64,"h":23.69,"l":23.15,"c":23.45,"v":5714800},{"d":"2014-08-04","o":23.51,"h":23.72,"l":23.28,"c":23.69,"v":6779300},{"d":"2014-08-05","o":23.51,"h":23.58,"l":23.02,"c":23.12,"v":7525700},{"d":"2014-08-06","o":23.13,"h":23.48,"l":22.97,"c":23.2,"v":4404400},{"d":"2014-08-07","o":23.17,"h":23.27,"l":22.45,"c":22.54,"v":10781100},{"d":"2014-08-08","o":22.63,"h":22.99,"l":22.39,"c":22.92,"v":4977500},{"d":"2014-08-11","o":23.01,"h":23.55,"l":22.91,"c":23.47,"v":5629600},{"d":"2014-08-12","o":23.45,"h":23.61,"l":23.36,"c":23.56,"v":3684500},{"d":"2014-08-13","o":23.69,"h":23.73,"l":23.25,"c":23.57,"v":4302700},{"d":"2014-08-14","o":23.7,"h":23.7,"l":23.38,"c":23.58,"v":2976500},{"d":"2014-08-15","o":23.78,"h":23.79,"l":23.47,"c":23.59,"v":2913200},{"d":"2014-08-18","o":23.66,"h":23.76,"l":23.48,"c":23.73,"v":3217200},{"d":"2014-08-19","o":23.73,"h":23.73,"l":23.5,"c":23.64,"v":3497200},{"d":"2014-08-20","o":23.58,"h":23.75,"l":23.48,"c":23.73,"v":3180900},{"d":"2014-08-21","o":23.75,"h":24.13,"l":23.7,"c":24.07,"v":3771900},{"d":"2014-08-22","o":23.99,"h":24.04,"l":23.75,"c":23.86,"v":2816100},{"d":"2014-08-25","o":23.9,"h":24.06,"l":23.84,"c":23.86,"v":1817600},{"d":"2014-08-26","o":24.01,"h":24.09,"l":23.89,"c":23.94,"v":1596100},{"d":"2014-08-27","o":24.04,"h":24.22,"l":23.99,"c":24.16,"v":3324000},{"d":"2014-08-28","o":24.12,"h":24.31,"l":23.99,"c":24.29,"v":3061900},{"d":"2014-08-29","o":24.19,"h":24.6,"l":24.18,"c":24.51,"v":5487500},{"d":"2014-09-02","o":24.42,"h":24.98,"l":24.31,"c":24.93,"v":6335200},{"d":"2014-09-03","o":24.94,"h":25.3,"l":24.94,"c":25.16,"v":4163000},{"d":"2014-09-04","o":25.29,"h":25.98,"l":25.18,"c":25.87,"v":6404400},{"d":"2014-09-05","o":25.87,"h":26.53,"l":25.75,"c":26.32,"v":8247700},{"d":"2014-09-08","o":26.33,"h":26.87,"l":26.11,"c":26.32,"v":7660400},{"d":"2014-09-09","o":26.21,"h":26.29,"l":25.82,"c":25.97,"v":7415900},{"d":"2014-09-10","o":25.83,"h":26.03,"l":25.47,"c":25.72,"v":5021700},{"d":"2014-09-11","o":25.78,"h":25.78,"l":25.37,"c":25.49,"v":5390000},{"d":"2014-09-12","o":25.37,"h":25.81,"l":25.33,"c":25.71,"v":6615900},{"d":"2014-09-15","o":25.68,"h":26.95,"l":25.57,"c":26.15,"v":10247400},{"d":"2014-09-16","o":26.03,"h":26.5,"l":25.73,"c":26.21,"v":6567300},{"d":"2014-09-17","o":26.43,"h":26.57,"l":26.08,"c":26.36,"v":6388600},{"d":"2014-09-18","o":26.34,"h":26.52,"l":26.25,"c":26.38,"v":3860400},{"d":"2014-09-19","o":26.5,"h":26.5,"l":25.84,"c":25.9,"v":7631800},{"d":"2014-09-22","o":25.67,"h":26.01,"l":25.65,"c":25.85,"v":4965500},{"d":"2014-09-23","o":25.84,"h":25.88,"l":25.12,"c":25.26,"v":4406000},{"d":"2014-09-24","o":25.42,"h":25.43,"l":25.19,"c":25.32,"v":3502700},{"d":"2014-09-25","o":25.15,"h":25.29,"l":24.91,"c":25.07,"v":4251300},{"d":"2014-09-26","o":25.06,"h":25.27,"l":24.95,"c":25.16,"v":1681800},{"d":"2014-09-29","o":24.99,"h":25.06,"l":24.75,"c":24.76,"v":4023000},{"d":"2014-09-30","o":24.83,"h":25.28,"l":24.77,"c":25.2,"v":4432600},{"d":"2014-10-01","o":25.01,"h":25.11,"l":24.51,"c":24.53,"v":4136700},{"d":"2014-10-02","o":24.66,"h":24.99,"l":24.41,"c":24.81,"v":2637600},{"d":"2014-10-03","o":24.97,"h":25,"l":24.61,"c":24.79,"v":3248100},{"d":"2014-10-06","o":24.96,"h":25.4,"l":24.96,"c":25.04,"v":2746400},{"d":"2014-10-07","o":25,"h":25.31,"l":24.79,"c":24.8,"v":4649300},{"d":"2014-10-08","o":24.75,"h":25.08,"l":24.62,"c":24.89,"v":3883300},{"d":"2014-10-09","o":24.9,"h":24.93,"l":24.51,"c":24.64,"v":2051000},{"d":"2014-10-10","o":24.49,"h":24.51,"l":24.12,"c":24.12,"v":3812000},{"d":"2014-10-13","o":24.12,"h":24.46,"l":24.05,"c":24.11,"v":2898500},{"d":"2014-10-14","o":24.22,"h":24.62,"l":24.15,"c":24.36,"v":2153400},{"d":"2014-10-15","o":24.05,"h":24.25,"l":23.33,"c":23.92,"v":5347500},{"d":"2014-10-16","o":23.6,"h":24.13,"l":23.56,"c":23.77,"v":5511800},{"d":"2014-10-17","o":24.14,"h":24.65,"l":23.93,"c":24.03,"v":3721100},{"d":"2014-10-20","o":23.86,"h":24.1,"l":23.84,"c":23.94,"v":3323100},{"d":"2014-10-21","o":24.08,"h":24.4,"l":23.96,"c":24.04,"v":5403700},{"d":"2014-10-22","o":24.06,"h":24.1,"l":23.74,"c":23.74,"v":5874200},{"d":"2014-10-23","o":23.94,"h":24.03,"l":23.67,"c":23.75,"v":4896100},{"d":"2014-10-24","o":23.75,"h":24,"l":23.3,"c":23.53,"v":6020500},{"d":"2014-10-27","o":23.56,"h":23.82,"l":23.45,"c":23.66,"v":3476100},{"d":"2014-10-28","o":23.83,"h":24.01,"l":23.66,"c":23.81,"v":3248800},{"d":"2014-10-29","o":23.82,"h":23.97,"l":23.73,"c":23.89,"v":2850000},{"d":"2014-10-30","o":23.96,"h":24.18,"l":23.79,"c":23.98,"v":6653800},{"d":"2014-10-31","o":24.22,"h":24.42,"l":24.08,"c":24.41,"v":4579200},{"d":"2014-11-03","o":24.38,"h":24.51,"l":24.27,"c":24.39,"v":5530000},{"d":"2014-11-04","o":24.47,"h":24.47,"l":24.19,"c":24.19,"v":3704600},{"d":"2014-11-05","o":24.08,"h":24.39,"l":24,"c":24.17,"v":2518500},{"d":"2014-11-06","o":24.18,"h":24.24,"l":23.83,"c":23.98,"v":2500000},{"d":"2014-11-07","o":24,"h":24.15,"l":23.81,"c":24.15,"v":2748200},{"d":"2014-11-10","o":23.86,"h":23.92,"l":23.18,"c":23.59,"v":6505600},{"d":"2014-11-11","o":23.6,"h":23.71,"l":23.2,"c":23.38,"v":4073200},{"d":"2014-11-12","o":23.36,"h":23.36,"l":22.76,"c":22.85,"v":3781300},{"d":"2014-11-13","o":22.75,"h":23.24,"l":22.74,"c":23.22,"v":5116400},{"d":"2014-11-14","o":22.96,"h":23.4,"l":22.96,"c":23.26,"v":4299400},{"d":"2014-11-17","o":23.22,"h":23.56,"l":23.15,"c":23.53,"v":2706600},{"d":"2014-11-18","o":23.41,"h":23.65,"l":23.38,"c":23.61,"v":3871400},{"d":"2014-11-19","o":23.54,"h":23.73,"l":23.49,"c":23.67,"v":4206200},{"d":"2014-11-20","o":23.66,"h":23.72,"l":23.43,"c":23.56,"v":4836000},{"d":"2014-11-21","o":23.84,"h":24.22,"l":23.71,"c":24.17,"v":10568400},{"d":"2014-11-24","o":24.17,"h":24.29,"l":24.09,"c":24.27,"v":4402000},{"d":"2014-11-25","o":24.19,"h":24.32,"l":24.11,"c":24.18,"v":5612900},{"d":"2014-11-26","o":24.18,"h":24.25,"l":23.9,"c":24.03,"v":1477400},{"d":"2014-11-28","o":23.88,"h":23.95,"l":23.65,"c":23.71,"v":1330700},{"d":"2014-12-01","o":23.64,"h":23.64,"l":23.07,"c":23.3,"v":5557100},{"d":"2014-12-02","o":23.1,"h":23.1,"l":22.63,"c":22.73,"v":3254500},{"d":"2014-12-03","o":22.75,"h":22.84,"l":22.49,"c":22.8,"v":3918600},{"d":"2014-12-04","o":22.72,"h":22.74,"l":22.52,"c":22.55,"v":2248900},{"d":"2014-12-05","o":22.5,"h":22.56,"l":22.33,"c":22.44,"v":3505000},{"d":"2014-12-08","o":22.33,"h":22.48,"l":22.19,"c":22.34,"v":2374100},{"d":"2014-12-09","o":22.13,"h":22.22,"l":21.88,"c":21.95,"v":3452200},{"d":"2014-12-10","o":21.93,"h":21.99,"l":21.18,"c":21.36,"v":5869200},{"d":"2014-12-11","o":21.43,"h":21.86,"l":21.39,"c":21.6,"v":5799400},{"d":"2014-12-12","o":21.53,"h":21.61,"l":20.9,"c":20.95,"v":3468900},{"d":"2014-12-15","o":21.01,"h":21.04,"l":20.37,"c":20.48,"v":6041800},{"d":"2014-12-16","o":20.23,"h":20.73,"l":20.05,"c":20.39,"v":5376400},{"d":"2014-12-17","o":20.51,"h":21.78,"l":20.4,"c":21.17,"v":9208100},{"d":"2014-12-18","o":21.45,"h":21.92,"l":21.38,"c":21.79,"v":6667900},{"d":"2014-12-19","o":21.92,"h":21.93,"l":21.52,"c":21.59,"v":5401500},{"d":"2014-12-22","o":21.63,"h":21.91,"l":21.55,"c":21.9,"v":2925500},{"d":"2014-12-23","o":21.93,"h":22.03,"l":21.7,"c":21.99,"v":2732400},{"d":"2014-12-24","o":21.99,"h":22.1,"l":21.79,"c":21.98,"v":1059800},{"d":"2014-12-26","o":21.95,"h":22.28,"l":21.85,"c":22.2,"v":2690100},{"d":"2014-12-29","o":22.1,"h":22.35,"l":21.95,"c":22.24,"v":2626100},{"d":"2014-12-30","o":22.21,"h":22.22,"l":21.88,"c":22.11,"v":2288700},{"d":"2014-12-31","o":22.12,"h":22.28,"l":21.94,"c":22.18,"v":1647900},{"d":"2015-01-02","o":22.08,"h":22.17,"l":21.63,"c":21.71,"v":3604700},{"d":"2015-01-05","o":21.65,"h":21.65,"l":21.17,"c":21.38,"v":3490400},{"d":"2015-01-06","o":21.39,"h":21.53,"l":21.13,"c":21.38,"v":3202800},{"d":"2015-01-07","o":21.72,"h":21.9,"l":21.43,"c":21.86,"v":2291600},{"d":"2015-01-08","o":21.99,"h":22.41,"l":21.86,"c":22.34,"v":3679300},{"d":"2015-01-09","o":22.43,"h":22.8,"l":22.31,"c":22.71,"v":3512400},{"d":"2015-01-12","o":22.64,"h":22.68,"l":22.36,"c":22.47,"v":3247800},{"d":"2015-01-13","o":22.5,"h":22.74,"l":22.29,"c":22.34,"v":2412300},{"d":"2015-01-14","o":22.19,"h":22.72,"l":22.09,"c":22.62,"v":3795300},{"d":"2015-01-15","o":22.69,"h":22.8,"l":22.5,"c":22.65,"v":3889800},{"d":"2015-01-16","o":22.62,"h":22.77,"l":22.33,"c":22.77,"v":4103500},{"d":"2015-01-20","o":22.7,"h":23.18,"l":22.43,"c":22.99,"v":3835100},{"d":"2015-01-21","o":23.02,"h":23.2,"l":22.86,"c":23.13,"v":5693700},{"d":"2015-01-22","o":23.28,"h":23.64,"l":23.02,"c":23.58,"v":5064700},{"d":"2015-01-23","o":23.44,"h":23.67,"l":23.39,"c":23.53,"v":2704500},{"d":"2015-01-26","o":23.38,"h":23.38,"l":22.73,"c":23.03,"v":7563000},{"d":"2015-01-27","o":22.72,"h":22.81,"l":22.59,"c":22.66,"v":2825100},{"d":"2015-01-28","o":22.63,"h":22.77,"l":22.1,"c":22.17,"v":2771900},{"d":"2015-01-29","o":22.23,"h":22.23,"l":21.76,"c":21.95,"v":3079700},{"d":"2015-01-30","o":21.57,"h":21.69,"l":21.31,"c":21.39,"v":3422400},{"d":"2015-02-02","o":21.6,"h":21.96,"l":21.5,"c":21.66,"v":2975900},{"d":"2015-02-03","o":21.84,"h":22.01,"l":21.48,"c":21.78,"v":4437900},{"d":"2015-02-04","o":21.67,"h":21.78,"l":21.43,"c":21.54,"v":3390700},{"d":"2015-02-05","o":21.58,"h":21.93,"l":21.58,"c":21.73,"v":4928900},{"d":"2015-02-06","o":21.77,"h":21.81,"l":21.63,"c":21.68,"v":5317000},{"d":"2015-02-09","o":21.65,"h":21.81,"l":21.6,"c":21.76,"v":4125000},{"d":"2015-02-10","o":21.73,"h":21.84,"l":21.44,"c":21.51,"v":4183200},{"d":"2015-02-11","o":20.97,"h":20.97,"l":20.36,"c":20.52,"v":8018300},{"d":"2015-02-12","o":20.58,"h":21.74,"l":20.57,"c":21.7,"v":6235100},{"d":"2015-02-13","o":21.69,"h":21.98,"l":21.66,"c":21.97,"v":4008700},{"d":"2015-02-17","o":21.89,"h":22,"l":21.61,"c":21.77,"v":2849700},{"d":"2015-02-18","o":21.63,"h":22.04,"l":21.62,"c":21.97,"v":4281300},{"d":"2015-02-19","o":21.73,"h":21.9,"l":21.67,"c":21.73,"v":2321500},{"d":"2015-02-20","o":21.67,"h":21.75,"l":21.43,"c":21.75,"v":2427900},{"d":"2015-02-23","o":21.63,"h":21.66,"l":21.11,"c":21.16,"v":2563200},{"d":"2015-02-24","o":21.16,"h":21.48,"l":21.08,"c":21.36,"v":2971900},{"d":"2015-02-25","o":21.26,"h":21.44,"l":21.17,"c":21.38,"v":2750300},{"d":"2015-02-26","o":21.4,"h":21.6,"l":21.18,"c":21.56,"v":2116500},{"d":"2015-02-27","o":21.53,"h":21.57,"l":21.3,"c":21.38,"v":4270800},{"d":"2015-03-02","o":21.34,"h":21.38,"l":20.76,"c":21.03,"v":4777100},{"d":"2015-03-03","o":21,"h":21,"l":20.77,"c":20.87,"v":2747200},{"d":"2015-03-04","o":20.8,"h":20.83,"l":20.4,"c":20.69,"v":2295300},{"d":"2015-03-05","o":20.75,"h":20.79,"l":20.22,"c":20.23,"v":3379500},{"d":"2015-03-06","o":20,"h":20.09,"l":19.8,"c":19.86,"v":3486700},{"d":"2015-03-09","o":19.86,"h":19.94,"l":19.84,"c":19.88,"v":2448500},{"d":"2015-03-10","o":19.65,"h":19.87,"l":19.52,"c":19.52,"v":2967400},{"d":"2015-03-11","o":19.55,"h":19.69,"l":19.46,"c":19.58,"v":2697200},{"d":"2015-03-12","o":19.63,"h":19.81,"l":19.53,"c":19.71,"v":2062900},{"d":"2015-03-13","o":19.55,"h":19.68,"l":19.39,"c":19.64,"v":4647500},{"d":"2015-03-16","o":19.69,"h":19.87,"l":19.49,"c":19.81,"v":2904400},{"d":"2015-03-17","o":19.72,"h":19.88,"l":19.66,"c":19.69,"v":2408200},{"d":"2015-03-18","o":19.8,"h":21.24,"l":19.71,"c":21.19,"v":8510100},{"d":"2015-03-19","o":20.99,"h":21.01,"l":20.31,"c":20.48,"v":3377100},{"d":"2015-03-20","o":20.61,"h":21.14,"l":20.53,"c":20.79,"v":3797400},{"d":"2015-03-23","o":20.82,"h":21.06,"l":20.74,"c":20.97,"v":2220300},{"d":"2015-03-24","o":21,"h":21.21,"l":20.91,"c":21.05,"v":2673000},{"d":"2015-03-25","o":21.12,"h":21.26,"l":20.76,"c":20.79,"v":2832400},{"d":"2015-03-26","o":20.73,"h":20.77,"l":20.36,"c":20.48,"v":2890000},{"d":"2015-03-27","o":20.47,"h":20.67,"l":20.34,"c":20.5,"v":2746400},{"d":"2015-03-30","o":20.52,"h":20.69,"l":20.47,"c":20.67,"v":2915200},{"d":"2015-03-31","o":20.51,"h":20.66,"l":20.37,"c":20.46,"v":3948800},{"d":"2015-04-01","o":20.71,"h":21.37,"l":20.59,"c":21.33,"v":6300600},{"d":"2015-04-02","o":21.55,"h":21.6,"l":21.2,"c":21.4,"v":2769200},{"d":"2015-04-06","o":21.39,"h":22.21,"l":21.39,"c":21.73,"v":4250000},{"d":"2015-04-07","o":21.76,"h":21.78,"l":21.36,"c":21.42,"v":2503400},{"d":"2015-04-08","o":21.6,"h":21.66,"l":21.07,"c":21.14,"v":2590900},{"d":"2015-04-09","o":21.1,"h":21.31,"l":21,"c":21.15,"v":3268100},{"d":"2015-04-10","o":20.92,"h":21.39,"l":20.92,"c":21.21,"v":3154200},{"d":"2015-04-13","o":21.17,"h":21.35,"l":21.08,"c":21.15,"v":1924600},{"d":"2015-04-14","o":21.18,"h":21.5,"l":20.98,"c":21.34,"v":5015000},{"d":"2015-04-15","o":21.4,"h":21.78,"l":21.27,"c":21.74,"v":3866700},{"d":"2015-04-16","o":21.7,"h":22.38,"l":21.67,"c":22.2,"v":4377400},{"d":"2015-04-17","o":21.88,"h":22.11,"l":21.83,"c":22.01,"v":4391700},{"d":"2015-04-20","o":21.94,"h":21.97,"l":21.78,"c":21.87,"v":4312300},{"d":"2015-04-21","o":21.95,"h":22.06,"l":21.83,"c":21.93,"v":2662300},{"d":"2015-04-22","o":21.95,"h":21.99,"l":21.79,"c":21.85,"v":3017500},{"d":"2015-04-23","o":21.74,"h":22.3,"l":21.7,"c":22.27,"v":2703800},{"d":"2015-04-24","o":21.75,"h":22.06,"l":21.69,"c":22.01,"v":5273000},{"d":"2015-04-27","o":21.9,"h":22.31,"l":21.9,"c":22.06,"v":2830300},{"d":"2015-04-28","o":22.04,"h":22.16,"l":21.66,"c":21.76,"v":6456700},{"d":"2015-04-29","o":21.72,"h":21.72,"l":21.49,"c":21.57,"v":3822100},{"d":"2015-04-30","o":21.38,"h":21.41,"l":20.86,"c":20.89,"v":5689600},{"d":"2015-05-01","o":20.91,"h":20.99,"l":20.49,"c":20.79,"v":3876600},{"d":"2015-05-04","o":20.8,"h":21.09,"l":20.66,"c":20.91,"v":3039400},{"d":"2015-05-05","o":20.94,"h":21.26,"l":20.7,"c":20.73,"v":2369800},{"d":"2015-05-06","o":20.85,"h":20.9,"l":20.2,"c":20.53,"v":3044300},{"d":"2015-05-07","o":20.53,"h":20.82,"l":20.34,"c":20.66,"v":2803500},{"d":"2015-05-08","o":20.73,"h":20.94,"l":20.57,"c":20.76,"v":2237100},{"d":"2015-05-11","o":20.72,"h":20.77,"l":20.39,"c":20.43,"v":2465800},{"d":"2015-05-12","o":20.33,"h":20.48,"l":20.15,"c":20.19,"v":2276900},{"d":"2015-05-13","o":20.27,"h":20.69,"l":20.18,"c":20.24,"v":2770900},{"d":"2015-05-14","o":20.44,"h":20.85,"l":20.34,"c":20.78,"v":3477100},{"d":"2015-05-15","o":20.77,"h":21.05,"l":20.57,"c":21,"v":1988700},{"d":"2015-05-18","o":20.91,"h":20.95,"l":20.58,"c":20.7,"v":2803100},{"d":"2015-05-19","o":20.59,"h":20.63,"l":20.44,"c":20.51,"v":1919400},{"d":"2015-05-20","o":20.39,"h":20.88,"l":20.39,"c":20.82,"v":3001200},{"d":"2015-05-21","o":20.79,"h":20.8,"l":20.53,"c":20.56,"v":2536900},{"d":"2015-05-22","o":20.48,"h":20.58,"l":20.29,"c":20.38,"v":6692400},{"d":"2015-05-26","o":20.47,"h":20.82,"l":20.46,"c":20.69,"v":4778800},{"d":"2015-05-27","o":20.57,"h":21.03,"l":20.57,"c":20.92,"v":3926000},{"d":"2015-05-28","o":20.7,"h":21.12,"l":20.66,"c":21.11,"v":3120300},{"d":"2015-05-29","o":21.16,"h":21.23,"l":20.92,"c":21,"v":4703000},{"d":"2015-06-01","o":21.1,"h":21.26,"l":21,"c":21.17,"v":3735400},{"d":"2015-06-02","o":21.1,"h":21.56,"l":21.05,"c":21.21,"v":5498800},{"d":"2015-06-03","o":21.21,"h":21.27,"l":20.95,"c":20.99,"v":5671200},{"d":"2015-06-04","o":20.88,"h":21,"l":20.51,"c":20.63,"v":2339900},{"d":"2015-06-05","o":20.59,"h":20.59,"l":20.19,"c":20.32,"v":4255800},{"d":"2015-06-08","o":20.32,"h":20.42,"l":20.24,"c":20.33,"v":3019900},{"d":"2015-06-09","o":20.31,"h":20.45,"l":20.07,"c":20.1,"v":4289500},{"d":"2015-06-10","o":20.31,"h":20.55,"l":20.27,"c":20.5,"v":3060500},{"d":"2015-06-11","o":20.42,"h":20.54,"l":20.37,"c":20.4,"v":7365000},{"d":"2015-06-12","o":20.33,"h":20.65,"l":20.14,"c":20.47,"v":4119800},{"d":"2015-06-15","o":20.33,"h":20.37,"l":20.18,"c":20.31,"v":2921300},{"d":"2015-06-16","o":20.25,"h":20.52,"l":20.22,"c":20.47,"v":3520700},{"d":"2015-06-17","o":20.42,"h":20.82,"l":20.42,"c":20.71,"v":6115000},{"d":"2015-06-18","o":20.87,"h":21.26,"l":20.74,"c":21.21,"v":4441500},{"d":"2015-06-19","o":21.23,"h":21.34,"l":21.01,"c":21.04,"v":2338000},{"d":"2015-06-22","o":21.28,"h":21.41,"l":21.08,"c":21.33,"v":2201900},{"d":"2015-06-23","o":21.36,"h":21.46,"l":21.24,"c":21.37,"v":2972400},{"d":"2015-06-24","o":21.3,"h":21.33,"l":21.05,"c":21.28,"v":3118500},{"d":"2015-06-25","o":21.39,"h":21.76,"l":21.26,"c":21.58,"v":4068800},{"d":"2015-06-26","o":21.52,"h":21.72,"l":21.32,"c":21.46,"v":2139300},{"d":"2015-06-29","o":21.04,"h":21.34,"l":20.97,"c":21.02,"v":3033500},{"d":"2015-06-30","o":21.21,"h":21.33,"l":20.97,"c":21.31,"v":3622300},{"d":"2015-07-01","o":21.24,"h":21.34,"l":20.65,"c":20.65,"v":4078900},{"d":"2015-07-02","o":20.8,"h":21.35,"l":20.73,"c":21.09,"v":3947700},{"d":"2015-07-06","o":20.8,"h":20.93,"l":20.65,"c":20.68,"v":2832500},{"d":"2015-07-07","o":20.43,"h":21.18,"l":20.43,"c":21.11,"v":4072200},{"d":"2015-07-08","o":20.71,"h":21.07,"l":20.49,"c":20.55,"v":8949500},{"d":"2015-07-09","o":20.73,"h":20.81,"l":20.46,"c":20.46,"v":4215800},{"d":"2015-07-10","o":20.77,"h":20.77,"l":20.55,"c":20.66,"v":3434400},{"d":"2015-07-13","o":20.69,"h":21.02,"l":20.63,"c":20.96,"v":2838100},{"d":"2015-07-14","o":20.84,"h":21.15,"l":20.74,"c":21.04,"v":2154200},{"d":"2015-07-15","o":20.93,"h":21,"l":20.49,"c":20.59,"v":3582000},{"d":"2015-07-16","o":20.66,"h":20.78,"l":20.59,"c":20.71,"v":3567300},{"d":"2015-07-17","o":20.52,"h":20.55,"l":20.07,"c":20.34,"v":6543500},{"d":"2015-07-20","o":20.27,"h":20.45,"l":20.06,"c":20.39,"v":3635400},{"d":"2015-07-21","o":20.38,"h":20.45,"l":20.04,"c":20.11,"v":4126900},{"d":"2015-07-22","o":19.98,"h":20.02,"l":19.56,"c":19.65,"v":4703800},{"d":"2015-07-23","o":19.3,"h":19.6,"l":19.21,"c":19.39,"v":5355400},{"d":"2015-07-24","o":19.3,"h":19.3,"l":18.91,"c":18.96,"v":8139100},{"d":"2015-07-27","o":18.83,"h":18.92,"l":18.54,"c":18.58,"v":6818100},{"d":"2015-07-28","o":18.8,"h":18.98,"l":18.36,"c":18.91,"v":9308700},{"d":"2015-07-29","o":19.02,"h":19.09,"l":18.72,"c":18.8,"v":7168600},{"d":"2015-07-30","o":18.65,"h":18.79,"l":18.36,"c":18.64,"v":7678000},{"d":"2015-07-31","o":18.78,"h":19.5,"l":18.74,"c":19.38,"v":8525200},{"d":"2015-08-03","o":19.33,"h":19.47,"l":18.97,"c":19.41,"v":5672100},{"d":"2015-08-04","o":19.46,"h":19.72,"l":19.43,"c":19.59,"v":4729400},{"d":"2015-08-05","o":19.55,"h":19.59,"l":19.14,"c":19.32,"v":3534300},{"d":"2015-08-06","o":19.3,"h":19.46,"l":19.18,"c":19.36,"v":2788800},{"d":"2015-08-07","o":19.2,"h":19.39,"l":19.1,"c":19.32,"v":2859000},{"d":"2015-08-10","o":19.33,"h":19.64,"l":19.19,"c":19.6,"v":2429800},{"d":"2015-08-11","o":19.41,"h":19.41,"l":18.9,"c":19.03,"v":2717200},{"d":"2015-08-12","o":18.91,"h":18.99,"l":18.47,"c":18.78,"v":4555500},{"d":"2015-08-13","o":18.79,"h":18.79,"l":18.32,"c":18.32,"v":3799800},{"d":"2015-08-14","o":18.32,"h":18.71,"l":18.27,"c":18.48,"v":3483900},{"d":"2015-08-17","o":18.32,"h":18.82,"l":18.24,"c":18.77,"v":3022400},{"d":"2015-08-18","o":18.71,"h":18.93,"l":18.62,"c":18.9,"v":3780200},{"d":"2015-08-19","o":18.75,"h":18.87,"l":18.54,"c":18.74,"v":2957100},{"d":"2015-08-20","o":18.51,"h":18.57,"l":18.21,"c":18.24,"v":3500200},{"d":"2015-08-21","o":18.08,"h":18.08,"l":17.6,"c":17.61,"v":5196300},{"d":"2015-08-24","o":16.65,"h":17.8,"l":15.6,"c":17.24,"v":5496200},{"d":"2015-08-25","o":17.83,"h":17.92,"l":17.4,"c":17.4,"v":4198500},{"d":"2015-08-26","o":17.6,"h":17.65,"l":17.17,"c":17.55,"v":6055600},{"d":"2015-08-27","o":17.9,"h":18.52,"l":17.76,"c":18.48,"v":5109700},{"d":"2015-08-28","o":18.29,"h":18.48,"l":18.22,"c":18.41,"v":2814700},{"d":"2015-08-31","o":18.16,"h":18.38,"l":17.85,"c":18.3,"v":3838100},{"d":"2015-09-01","o":17.85,"h":18.17,"l":17.69,"c":17.77,"v":4147400},{"d":"2015-09-02","o":17.98,"h":18.02,"l":17.64,"c":17.96,"v":2467900},{"d":"2015-09-03","o":17.97,"h":18.16,"l":17.92,"c":17.92,"v":3543200},{"d":"2015-09-04","o":17.71,"h":17.89,"l":17.51,"c":17.55,"v":2770400},{"d":"2015-09-08","o":17.93,"h":18.05,"l":17.83,"c":18,"v":3670500},{"d":"2015-09-09","o":18.15,"h":18.29,"l":17.79,"c":17.81,"v":3635000},{"d":"2015-09-10","o":17.79,"h":17.82,"l":17.42,"c":17.68,"v":6102900},{"d":"2015-09-11","o":17.7,"h":17.84,"l":17.49,"c":17.51,"v":3071300},{"d":"2015-09-14","o":17.55,"h":17.94,"l":17.5,"c":17.91,"v":4215400},{"d":"2015-09-15","o":17.86,"h":18.08,"l":17.71,"c":17.91,"v":3124500},{"d":"2015-09-16","o":18.05,"h":18.35,"l":17.95,"c":18.3,"v":3164800},{"d":"2015-09-17","o":18.26,"h":18.51,"l":18.01,"c":18.14,"v":4380200},{"d":"2015-09-18","o":18.03,"h":18.13,"l":17.74,"c":17.78,"v":4416900},{"d":"2015-09-21","o":17.9,"h":18.06,"l":17.7,"c":18.03,"v":2718400},{"d":"2015-09-22","o":17.52,"h":17.56,"l":17.31,"c":17.36,"v":2966000},{"d":"2015-09-23","o":17.33,"h":17.4,"l":16.81,"c":16.84,"v":4426200},{"d":"2015-09-24","o":16.7,"h":16.94,"l":16.3,"c":16.87,"v":5985600},{"d":"2015-09-25","o":16.99,"h":17.08,"l":16.68,"c":16.8,"v":2079500},{"d":"2015-09-28","o":16.57,"h":16.7,"l":16.33,"c":16.43,"v":4007200},{"d":"2015-09-29","o":16.46,"h":16.62,"l":16.36,"c":16.47,"v":4869800},{"d":"2015-09-30","o":16.6,"h":16.69,"l":16.44,"c":16.55,"v":14783900},{"d":"2015-10-01","o":16.65,"h":16.84,"l":16.45,"c":16.8,"v":5029400},{"d":"2015-10-02","o":16.56,"h":16.9,"l":16.49,"c":16.9,"v":4215600},{"d":"2015-10-05","o":17.25,"h":17.73,"l":17.09,"c":17.7,"v":4534100},{"d":"2015-10-06","o":17.68,"h":17.78,"l":17.45,"c":17.61,"v":4047900},{"d":"2015-10-07","o":17.88,"h":18.2,"l":17.41,"c":17.64,"v":4820900},{"d":"2015-10-08","o":17.6,"h":17.92,"l":17.36,"c":17.92,"v":5326600},{"d":"2015-10-09","o":17.92,"h":18.17,"l":17.72,"c":17.83,"v":4511200},{"d":"2015-10-12","o":17.89,"h":18.02,"l":17.5,"c":17.54,"v":3268600},{"d":"2015-10-13","o":17.4,"h":17.48,"l":17.27,"c":17.37,"v":4823400},{"d":"2015-10-14","o":17.39,"h":17.59,"l":17.12,"c":17.2,"v":4287400},{"d":"2015-10-15","o":17.23,"h":17.41,"l":17.07,"c":17.38,"v":5407200},{"d":"2015-10-16","o":17.43,"h":17.48,"l":17.18,"c":17.38,"v":5050200},{"d":"2015-10-19","o":17.23,"h":17.71,"l":17.18,"c":17.64,"v":6781200},{"d":"2015-10-20","o":17.24,"h":17.41,"l":16.96,"c":17.23,"v":8654700},{"d":"2015-10-21","o":17.12,"h":17.15,"l":16.79,"c":16.8,"v":4681800},{"d":"2015-10-22","o":16.91,"h":17.26,"l":16.9,"c":17.21,"v":4112900},{"d":"2015-10-23","o":17.41,"h":17.46,"l":17.17,"c":17.23,"v":3399100},{"d":"2015-10-26","o":17.22,"h":17.45,"l":17.18,"c":17.39,"v":2849200},{"d":"2015-10-27","o":17.38,"h":17.38,"l":17,"c":17.03,"v":3801500},{"d":"2015-10-28","o":17.09,"h":17.19,"l":16.76,"c":16.86,"v":3183600},{"d":"2015-10-29","o":16.76,"h":17.31,"l":16.72,"c":17.24,"v":5442800},{"d":"2015-10-30","o":17.27,"h":17.95,"l":17.18,"c":17.81,"v":6333800},{"d":"2015-11-02","o":17.73,"h":17.93,"l":17.54,"c":17.76,"v":3493400},{"d":"2015-11-03","o":17.71,"h":17.82,"l":17.48,"c":17.66,"v":6265700},{"d":"2015-11-04","o":17.72,"h":17.72,"l":17.19,"c":17.23,"v":4556300},{"d":"2015-11-05","o":17.16,"h":17.4,"l":17.1,"c":17.25,"v":3766300},{"d":"2015-11-06","o":17.12,"h":17.25,"l":16.48,"c":16.91,"v":5417000},{"d":"2015-11-09","o":16.7,"h":16.74,"l":16.2,"c":16.43,"v":4283300},{"d":"2015-11-10","o":16.4,"h":16.4,"l":16.13,"c":16.28,"v":3481500},{"d":"2015-11-11","o":16.42,"h":16.45,"l":16.05,"c":16.29,"v":4940900},{"d":"2015-11-12","o":16.16,"h":16.44,"l":16.13,"c":16.34,"v":3138900},{"d":"2015-11-13","o":16.37,"h":16.4,"l":15.91,"c":15.95,"v":5304400},{"d":"2015-11-16","o":15.9,"h":16.06,"l":15.77,"c":16.01,"v":2720800},{"d":"2015-11-17","o":15.87,"h":16.22,"l":15.71,"c":16.14,"v":6280500},{"d":"2015-11-18","o":16.05,"h":16.88,"l":16,"c":16.79,"v":6122200},{"d":"2015-11-19","o":16.84,"h":17.14,"l":16.83,"c":17.07,"v":5034100},{"d":"2015-11-20","o":17.17,"h":17.33,"l":16.94,"c":17.03,"v":4838300},{"d":"2015-11-23","o":17.03,"h":17.17,"l":16.93,"c":16.96,"v":3525300},{"d":"2015-11-24","o":16.91,"h":17.09,"l":16.77,"c":16.92,"v":2757700},{"d":"2015-11-25","o":16.83,"h":16.89,"l":16.42,"c":16.67,"v":3607100},{"d":"2015-11-27","o":16.58,"h":16.62,"l":16.45,"c":16.51,"v":1251400},{"d":"2015-11-30","o":16.42,"h":16.45,"l":16.1,"c":16.19,"v":6175000},{"d":"2015-12-01","o":16.24,"h":16.62,"l":16.17,"c":16.57,"v":3444200},{"d":"2015-12-02","o":16.55,"h":16.58,"l":16,"c":16.04,"v":5984700},{"d":"2015-12-03","o":15.86,"h":16.04,"l":15.71,"c":15.88,"v":3813300},{"d":"2015-12-04","o":15.78,"h":16.03,"l":15.64,"c":15.74,"v":3943800},{"d":"2015-12-07","o":15.59,"h":15.66,"l":15.21,"c":15.23,"v":3957600},{"d":"2015-12-08","o":15.23,"h":15.23,"l":14.71,"c":14.76,"v":4148900},{"d":"2015-12-09","o":14.77,"h":15.12,"l":14.75,"c":14.75,"v":5633000},{"d":"2015-12-10","o":14.75,"h":14.85,"l":14.71,"c":14.74,"v":3243500},{"d":"2015-12-11","o":14.59,"h":14.73,"l":14.21,"c":14.43,"v":6178600},{"d":"2015-12-14","o":14.35,"h":14.57,"l":14.24,"c":14.52,"v":5485500},{"d":"2015-12-15","o":14.64,"h":15.06,"l":14.64,"c":14.97,"v":5791000},{"d":"2015-12-16","o":15.07,"h":15.57,"l":14.98,"c":15.54,"v":4292500},{"d":"2015-12-17","o":15.68,"h":15.85,"l":15.2,"c":15.3,"v":4936800},{"d":"2015-12-18","o":15.29,"h":15.32,"l":14.8,"c":14.82,"v":4361300},{"d":"2015-12-21","o":14.65,"h":14.93,"l":14.58,"c":14.74,"v":5303700},{"d":"2015-12-22","o":14.75,"h":14.8,"l":14.48,"c":14.52,"v":3529400},{"d":"2015-12-23","o":14.61,"h":14.68,"l":14.4,"c":14.54,"v":2261200},{"d":"2015-12-24","o":14.55,"h":14.62,"l":14.37,"c":14.37,"v":1138700},{"d":"2015-12-28","o":14.29,"h":14.36,"l":14.17,"c":14.21,"v":2416300},{"d":"2015-12-29","o":14.31,"h":14.52,"l":14.23,"c":14.48,"v":2496300},{"d":"2015-12-30","o":14.34,"h":14.56,"l":14.33,"c":14.33,"v":2403200},{"d":"2015-12-31","o":14.24,"h":14.39,"l":13.98,"c":14.06,"v":3125400},{"d":"2016-01-04","o":13.75,"h":13.9,"l":13.51,"c":13.84,"v":2792800},{"d":"2016-01-05","o":13.89,"h":13.9,"l":13.6,"c":13.75,"v":2816600},{"d":"2016-01-06","o":13.52,"h":13.61,"l":13.31,"c":13.33,"v":2616900},{"d":"2016-01-07","o":13.16,"h":13.16,"l":12.65,"c":12.7,"v":6053200},{"d":"2016-01-08","o":12.8,"h":12.81,"l":12.12,"c":12.16,"v":11174200},{"d":"2016-01-11","o":12.33,"h":12.46,"l":12.26,"c":12.42,"v":7871000},{"d":"2016-01-12","o":12.55,"h":12.75,"l":12.44,"c":12.58,"v":4731500},{"d":"2016-01-13","o":12.66,"h":12.78,"l":12.56,"c":12.74,"v":6198500},{"d":"2016-01-14","o":12.78,"h":13.09,"l":12.66,"c":13.08,"v":5718200},{"d":"2016-01-15","o":12.71,"h":12.75,"l":12.17,"c":12.43,"v":6967600},{"d":"2016-01-19","o":12.33,"h":12.67,"l":12.17,"c":12.36,"v":3955200},{"d":"2016-01-20","o":12.04,"h":12.48,"l":11.87,"c":12.27,"v":4477700},{"d":"2016-01-21","o":12.2,"h":12.64,"l":12.18,"c":12.33,"v":3163100},{"d":"2016-01-22","o":12.65,"h":13,"l":12.57,"c":12.98,"v":3347500},{"d":"2016-01-25","o":12.87,"h":13.04,"l":12.57,"c":12.6,"v":2234600},{"d":"2016-01-26","o":13,"h":13.37,"l":12.79,"c":13.11,"v":5967700},{"d":"2016-01-27","o":13.13,"h":13.57,"l":13,"c":13.39,"v":6825400},{"d":"2016-01-28","o":13.45,"h":13.73,"l":13.31,"c":13.52,"v":5135600},{"d":"2016-01-29","o":13.63,"h":14.14,"l":13.58,"c":14.14,"v":4784500},{"d":"2016-02-01","o":13.73,"h":14.17,"l":13.62,"c":14.13,"v":3205200},{"d":"2016-02-02","o":13.84,"h":13.89,"l":13.56,"c":13.68,"v":4837200},{"d":"2016-02-03","o":13.91,"h":14.2,"l":13.59,"c":14.11,"v":3256800},{"d":"2016-02-04","o":14.19,"h":14.84,"l":14.19,"c":14.45,"v":6174600},{"d":"2016-02-05","o":14.38,"h":14.42,"l":14.05,"c":14.11,"v":2829400},{"d":"2016-02-08","o":13.85,"h":13.95,"l":13.7,"c":13.76,"v":3602200},{"d":"2016-02-09","o":13.55,"h":13.95,"l":13.27,"c":13.29,"v":5163800},{"d":"2016-02-10","o":13.25,"h":13.26,"l":12.47,"c":12.52,"v":7339100},{"d":"2016-02-11","o":12.21,"h":12.43,"l":11.94,"c":12.25,"v":4701500},{"d":"2016-02-12","o":12.41,"h":12.74,"l":12.32,"c":12.74,"v":4331200},{"d":"2016-02-16","o":13.29,"h":13.44,"l":12.86,"c":13.04,"v":3702100},{"d":"2016-02-17","o":13.2,"h":13.66,"l":13.18,"c":13.47,"v":3937200},{"d":"2016-02-18","o":13.71,"h":13.73,"l":13.3,"c":13.36,"v":2422900},{"d":"2016-02-19","o":13.29,"h":13.3,"l":12.97,"c":13.04,"v":4014600},{"d":"2016-02-22","o":13.04,"h":13.52,"l":13.04,"c":13.33,"v":3460900},{"d":"2016-02-23","o":13.2,"h":13.32,"l":13.06,"c":13.12,"v":2813100},{"d":"2016-02-24","o":12.86,"h":13.2,"l":12.61,"c":13.14,"v":5879000},{"d":"2016-02-25","o":13.29,"h":13.51,"l":13.21,"c":13.4,"v":1949000},{"d":"2016-02-26","o":13.62,"h":13.63,"l":13.19,"c":13.38,"v":1803100},{"d":"2016-02-29","o":13.56,"h":13.6,"l":13.35,"c":13.56,"v":2621200},{"d":"2016-03-01","o":13.7,"h":14.1,"l":13.56,"c":14.06,"v":4418200},{"d":"2016-03-02","o":14.01,"h":14.52,"l":13.97,"c":14.45,"v":3784400},{"d":"2016-03-03","o":14.42,"h":14.58,"l":14.27,"c":14.51,"v":3369700},{"d":"2016-03-04","o":14.71,"h":14.98,"l":14.56,"c":14.75,"v":4325800},{"d":"2016-03-07","o":14.66,"h":15.22,"l":14.58,"c":15,"v":4802200},{"d":"2016-03-08","o":14.73,"h":14.98,"l":14.52,"c":14.84,"v":4577100},{"d":"2016-03-09","o":14.99,"h":15.06,"l":14.51,"c":14.56,"v":3527700},{"d":"2016-03-10","o":14.65,"h":14.65,"l":14.25,"c":14.61,"v":3322700},{"d":"2016-03-11","o":15.03,"h":15.23,"l":14.73,"c":15.21,"v":3826100},{"d":"2016-03-14","o":15.41,"h":15.41,"l":14.89,"c":14.94,"v":3640300},{"d":"2016-03-15","o":14.69,"h":14.76,"l":14.41,"c":14.42,"v":2926000},{"d":"2016-03-16","o":14.41,"h":14.9,"l":14.33,"c":14.88,"v":4990200},{"d":"2016-03-17","o":15,"h":15.29,"l":14.87,"c":15.19,"v":2926400},{"d":"2016-03-18","o":15.39,"h":15.58,"l":14.91,"c":14.99,"v":5077400},{"d":"2016-03-21","o":15.01,"h":15.1,"l":14.78,"c":15.03,"v":1998600},{"d":"2016-03-22","o":14.82,"h":15.19,"l":14.8,"c":15.18,"v":2971300},{"d":"2016-03-23","o":15.03,"h":15.29,"l":14.9,"c":15.23,"v":9499500},{"d":"2016-03-24","o":15.07,"h":15.32,"l":15.05,"c":15.3,"v":2370200},{"d":"2016-03-28","o":15.36,"h":15.55,"l":15.29,"c":15.5,"v":2628000},{"d":"2016-03-29","o":15.38,"h":15.51,"l":15.18,"c":15.49,"v":2872900},{"d":"2016-03-30","o":15.6,"h":15.74,"l":15.48,"c":15.55,"v":2595500},{"d":"2016-03-31","o":15.59,"h":15.94,"l":15.31,"c":15.53,"v":2986200},{"d":"2016-04-01","o":15.18,"h":15.75,"l":14.97,"c":15.69,"v":3533200},{"d":"2016-04-04","o":15.68,"h":15.79,"l":15.49,"c":15.68,"v":3132000},{"d":"2016-04-05","o":15.49,"h":15.52,"l":15.21,"c":15.3,"v":4019800},{"d":"2016-04-06","o":15.24,"h":15.33,"l":15,"c":15.22,"v":2835400},{"d":"2016-04-07","o":15.01,"h":15.21,"l":14.85,"c":14.91,"v":3170900},{"d":"2016-04-08","o":15.14,"h":15.43,"l":15.05,"c":15.15,"v":3090400},{"d":"2016-04-11","o":15.32,"h":15.43,"l":15.04,"c":15.04,"v":4643500},{"d":"2016-04-12","o":15.19,"h":15.58,"l":15.02,"c":15.54,"v":2963100},{"d":"2016-04-13","o":15.6,"h":15.72,"l":15.47,"c":15.7,"v":2978400},{"d":"2016-04-14","o":15.68,"h":15.85,"l":15.59,"c":15.68,"v":1997100},{"d":"2016-04-15","o":15.63,"h":15.66,"l":15.34,"c":15.35,"v":2564800},{"d":"2016-04-18","o":15.32,"h":15.38,"l":14.95,"c":15.01,"v":6419000},{"d":"2016-04-19","o":15.23,"h":15.73,"l":15.11,"c":15.72,"v":7161400},{"d":"2016-04-20","o":15.75,"h":15.79,"l":15.51,"c":15.67,"v":3344600},{"d":"2016-04-21","o":15.56,"h":15.95,"l":15.54,"c":15.61,"v":3190000},{"d":"2016-04-22","o":15.56,"h":15.82,"l":15.45,"c":15.57,"v":1833300},{"d":"2016-04-25","o":15.53,"h":15.68,"l":15.3,"c":15.51,"v":2130000},{"d":"2016-04-26","o":15.6,"h":15.8,"l":15.47,"c":15.66,"v":2312200},{"d":"2016-04-27","o":15.66,"h":15.93,"l":15.66,"c":15.69,"v":3621000},{"d":"2016-04-28","o":14.29,"h":14.55,"l":13.93,"c":13.98,"v":17171500},{"d":"2016-04-29","o":13.89,"h":14.32,"l":13.7,"c":14.16,"v":7559400},{"d":"2016-05-02","o":13.74,"h":14.14,"l":13.73,"c":13.82,"v":4832100},{"d":"2016-05-03","o":13.68,"h":14.01,"l":13.35,"c":13.76,"v":8647900},{"d":"2016-05-04","o":13.51,"h":13.59,"l":13.08,"c":13.19,"v":10777200},{"d":"2016-05-05","o":13.34,"h":13.4,"l":12.93,"c":12.93,"v":3414500},{"d":"2016-05-06","o":12.8,"h":13.07,"l":12.8,"c":12.88,"v":4903100},{"d":"2016-05-09","o":12.78,"h":12.83,"l":12.56,"c":12.78,"v":3899600},{"d":"2016-05-10","o":12.85,"h":13.17,"l":12.82,"c":13.1,"v":5399200},{"d":"2016-05-11","o":13.04,"h":13.15,"l":12.83,"c":12.87,"v":2565400},{"d":"2016-05-12","o":13.02,"h":13.1,"l":12.77,"c":13,"v":3770300},{"d":"2016-05-13","o":12.87,"h":13.06,"l":12.77,"c":12.78,"v":3610300},{"d":"2016-05-16","o":12.83,"h":12.97,"l":12.8,"c":12.86,"v":2182000},{"d":"2016-05-17","o":12.77,"h":12.92,"l":12.62,"c":12.87,"v":3143900},{"d":"2016-05-18","o":12.73,"h":12.87,"l":12.6,"c":12.68,"v":3920300},{"d":"2016-05-19","o":12.57,"h":12.62,"l":12.32,"c":12.5,"v":2198500},{"d":"2016-05-20","o":12.63,"h":12.7,"l":12.48,"c":12.54,"v":1777300},{"d":"2016-05-23","o":12.5,"h":12.6,"l":12.41,"c":12.45,"v":2757100},{"d":"2016-05-24","o":12.56,"h":12.59,"l":12.41,"c":12.55,"v":3011000},{"d":"2016-05-25","o":12.68,"h":12.68,"l":12.36,"c":12.41,"v":6557900},{"d":"2016-05-26","o":12.46,"h":12.52,"l":12.38,"c":12.52,"v":4174100},{"d":"2016-05-27","o":12.48,"h":12.56,"l":12.38,"c":12.46,"v":4950100},{"d":"2016-05-31","o":12.45,"h":12.53,"l":12.21,"c":12.25,"v":4922700},{"d":"2016-06-01","o":12.18,"h":12.26,"l":11.97,"c":12.2,"v":3319700},{"d":"2016-06-02","o":12.17,"h":12.25,"l":12.04,"c":12.13,"v":2638400},{"d":"2016-06-03","o":12.14,"h":12.28,"l":12.1,"c":12.19,"v":2061800},{"d":"2016-06-06","o":12.26,"h":12.31,"l":12.13,"c":12.13,"v":2841500},{"d":"2016-06-07","o":12.24,"h":12.58,"l":12.2,"c":12.52,"v":12039000},{"d":"2016-06-08","o":12.72,"h":13.03,"l":12.65,"c":13.01,"v":8909100},{"d":"2016-06-09","o":12.86,"h":12.95,"l":12.56,"c":12.59,"v":4682000},{"d":"2016-06-10","o":12.43,"h":12.49,"l":12.09,"c":12.09,"v":3836200},{"d":"2016-06-13","o":11.94,"h":11.97,"l":11.67,"c":11.67,"v":4942800},{"d":"2016-06-14","o":11.59,"h":11.69,"l":11.32,"c":11.51,"v":7367300},{"d":"2016-06-15","o":11.61,"h":11.99,"l":11.6,"c":11.88,"v":6198000},{"d":"2016-06-16","o":11.78,"h":11.88,"l":11.43,"c":11.87,"v":3369300},{"d":"2016-06-17","o":11.98,"h":12.06,"l":11.83,"c":11.93,"v":4778500},{"d":"2016-06-20","o":12.15,"h":12.35,"l":12.09,"c":12.16,"v":2593300},{"d":"2016-06-21","o":12.25,"h":12.29,"l":12.02,"c":12.09,"v":2251100},{"d":"2016-06-22","o":12.06,"h":12.29,"l":12.05,"c":12.19,"v":2561900},{"d":"2016-06-23","o":12.47,"h":12.53,"l":12.29,"c":12.41,"v":2066900},{"d":"2016-06-24","o":11.6,"h":11.94,"l":11.44,"c":11.62,"v":5180600},{"d":"2016-06-27","o":11.57,"h":11.57,"l":11.31,"c":11.4,"v":3990400},{"d":"2016-06-28","o":11.71,"h":11.85,"l":11.64,"c":11.73,"v":3957500},{"d":"2016-06-29","o":11.94,"h":12.37,"l":11.83,"c":12.25,"v":5000600},{"d":"2016-06-30","o":12.31,"h":12.34,"l":12.05,"c":12.26,"v":5744200},{"d":"2016-07-01","o":12.31,"h":12.5,"l":12.31,"c":12.45,"v":2814300},{"d":"2016-07-05","o":12.29,"h":12.44,"l":12.07,"c":12.18,"v":3158600},{"d":"2016-07-06","o":12.04,"h":12.12,"l":11.81,"c":12.07,"v":2927400},{"d":"2016-07-07","o":12.12,"h":12.22,"l":11.85,"c":11.89,"v":3263700},{"d":"2016-07-08","o":12.1,"h":12.31,"l":12.03,"c":12.3,"v":4393400},{"d":"2016-07-11","o":12.42,"h":12.5,"l":12.26,"c":12.29,"v":2113100},{"d":"2016-07-12","o":12.42,"h":12.69,"l":12.39,"c":12.4,"v":3239200},{"d":"2016-07-13","o":12.48,"h":12.51,"l":12.28,"c":12.35,"v":1959600},{"d":"2016-07-14","o":12.47,"h":12.69,"l":12.45,"c":12.63,"v":3108400},{"d":"2016-07-15","o":12.56,"h":12.73,"l":12.45,"c":12.48,"v":2095500},{"d":"2016-07-18","o":12.43,"h":12.84,"l":12.41,"c":12.82,"v":2921200},{"d":"2016-07-19","o":12.56,"h":12.61,"l":12.49,"c":12.59,"v":2450600},{"d":"2016-07-20","o":12.47,"h":12.83,"l":12.46,"c":12.8,"v":4483300},{"d":"2016-07-21","o":12.75,"h":12.92,"l":12.69,"c":12.78,"v":3420800},{"d":"2016-07-22","o":12.78,"h":12.84,"l":12.51,"c":12.57,"v":3286100},{"d":"2016-07-25","o":12.5,"h":12.62,"l":12.26,"c":12.36,"v":2950900},{"d":"2016-07-26","o":12.34,"h":12.46,"l":12.28,"c":12.34,"v":3808600},{"d":"2016-07-27","o":12.36,"h":12.48,"l":11.97,"c":12.09,"v":4675700},{"d":"2016-07-28","o":12.06,"h":12.13,"l":11.59,"c":11.75,"v":8595000},{"d":"2016-07-29","o":11.25,"h":11.55,"l":11.02,"c":11.53,"v":14122600},{"d":"2016-08-01","o":11.54,"h":11.61,"l":11.4,"c":11.55,"v":3404900},{"d":"2016-08-02","o":11.63,"h":11.63,"l":11.37,"c":11.53,"v":3431500},{"d":"2016-08-03","o":11.48,"h":11.53,"l":11.39,"c":11.49,"v":2493300},{"d":"2016-08-04","o":11.55,"h":11.56,"l":11.3,"c":11.39,"v":2065800},{"d":"2016-08-05","o":11.41,"h":11.53,"l":11.3,"c":11.49,"v":4142000},{"d":"2016-08-08","o":11.57,"h":11.71,"l":11.5,"c":11.68,"v":3179900},{"d":"2016-08-09","o":11.69,"h":12.07,"l":11.69,"c":12.03,"v":4394800},{"d":"2016-08-10","o":12.05,"h":12.22,"l":11.98,"c":12.07,"v":3353000},{"d":"2016-08-11","o":12.11,"h":12.36,"l":12.11,"c":12.3,"v":6338400},{"d":"2016-08-12","o":12.33,"h":12.36,"l":12.02,"c":12.04,"v":5722300},{"d":"2016-08-15","o":12.12,"h":12.34,"l":12.12,"c":12.23,"v":3039400},{"d":"2016-08-16","o":12.28,"h":12.43,"l":12.14,"c":12.23,"v":3551200},{"d":"2016-08-17","o":12.15,"h":12.3,"l":12.05,"c":12.24,"v":3532700},{"d":"2016-08-18","o":12.33,"h":12.33,"l":12.08,"c":12.19,"v":9565900},{"d":"2016-08-19","o":12.07,"h":12.19,"l":12.04,"c":12.11,"v":5151000},{"d":"2016-08-22","o":12.04,"h":12.08,"l":11.93,"c":11.97,"v":4239500},{"d":"2016-08-23","o":12.01,"h":12.11,"l":11.78,"c":11.79,"v":6350300},{"d":"2016-08-24","o":11.76,"h":11.87,"l":11.67,"c":11.78,"v":3633500},{"d":"2016-08-25","o":11.74,"h":12.07,"l":11.74,"c":12.02,"v":3351400},{"d":"2016-08-26","o":12.07,"h":12.28,"l":11.72,"c":11.84,"v":6312300},{"d":"2016-08-29","o":11.82,"h":12.04,"l":11.82,"c":11.99,"v":2859500},{"d":"2016-08-30","o":11.94,"h":12.05,"l":11.82,"c":11.93,"v":3303800},{"d":"2016-08-31","o":11.86,"h":12.01,"l":11.69,"c":11.97,"v":4586200},{"d":"2016-09-01","o":11.94,"h":11.95,"l":11.67,"c":11.82,"v":3099200},{"d":"2016-09-02","o":11.94,"h":12.06,"l":11.76,"c":11.81,"v":2498000},{"d":"2016-09-06","o":11.86,"h":11.99,"l":11.82,"c":11.93,"v":2585200},{"d":"2016-09-07","o":11.92,"h":11.97,"l":11.75,"c":11.83,"v":2832700},{"d":"2016-09-08","o":11.83,"h":11.9,"l":11.69,"c":11.84,"v":3722100},{"d":"2016-09-09","o":11.61,"h":11.78,"l":11.54,"c":11.54,"v":5261900},{"d":"2016-09-12","o":11.37,"h":11.85,"l":11.37,"c":11.82,"v":6219500},{"d":"2016-09-13","o":11.56,"h":11.76,"l":11.46,"c":11.74,"v":7934300},{"d":"2016-09-14","o":11.67,"h":11.83,"l":11.55,"c":11.58,"v":6853800},{"d":"2016-09-15","o":11.55,"h":11.77,"l":11.51,"c":11.55,"v":3179100},{"d":"2016-09-16","o":11.46,"h":11.46,"l":11.2,"c":11.2,"v":4354100},{"d":"2016-09-19","o":11.31,"h":11.33,"l":11.12,"c":11.13,"v":2943700},{"d":"2016-09-20","o":11.19,"h":11.24,"l":11.1,"c":11.13,"v":2919200},{"d":"2016-09-21","o":11.16,"h":11.45,"l":11.09,"c":11.44,"v":5188200},{"d":"2016-09-22","o":11.55,"h":11.76,"l":11.5,"c":11.74,"v":5131600},{"d":"2016-09-23","o":11.64,"h":11.65,"l":11.49,"c":11.56,"v":2723600},{"d":"2016-09-26","o":11.41,"h":11.55,"l":11.23,"c":11.23,"v":2566600},{"d":"2016-09-27","o":11.39,"h":11.41,"l":11.21,"c":11.37,"v":3507800},{"d":"2016-09-28","o":11.41,"h":11.67,"l":11.37,"c":11.65,"v":3237300},{"d":"2016-09-29","o":11.64,"h":11.82,"l":11.47,"c":11.49,"v":3830600},{"d":"2016-09-30","o":11.55,"h":11.62,"l":11.43,"c":11.44,"v":2853500},{"d":"2016-10-03","o":11.47,"h":11.61,"l":11.44,"c":11.59,"v":2427400},{"d":"2016-10-04","o":11.58,"h":11.69,"l":11.42,"c":11.47,"v":3007100},{"d":"2016-10-05","o":11.56,"h":11.68,"l":11.43,"c":11.64,"v":3148600},{"d":"2016-10-06","o":11.55,"h":11.57,"l":11.47,"c":11.5,"v":3132800},{"d":"2016-10-07","o":11.52,"h":11.71,"l":11.45,"c":11.7,"v":3174800},{"d":"2016-10-10","o":11.87,"h":12.13,"l":11.87,"c":12.06,"v":3270000},{"d":"2016-10-11","o":11.98,"h":12.12,"l":11.96,"c":12.04,"v":3797900},{"d":"2016-10-12","o":12.06,"h":12.09,"l":11.97,"c":12,"v":2022700},{"d":"2016-10-13","o":11.87,"h":11.88,"l":11.72,"c":11.79,"v":3553200},{"d":"2016-10-14","o":11.87,"h":11.89,"l":11.54,"c":11.58,"v":4401900},{"d":"2016-10-17","o":11.63,"h":11.64,"l":11.51,"c":11.57,"v":2765400},{"d":"2016-10-18","o":11.73,"h":11.91,"l":11.66,"c":11.91,"v":3009300},{"d":"2016-10-19","o":11.94,"h":12.08,"l":11.89,"c":12.05,"v":3776800},{"d":"2016-10-20","o":11.97,"h":12.08,"l":11.89,"c":11.96,"v":1818500},{"d":"2016-10-21","o":11.88,"h":12.04,"l":11.86,"c":12.03,"v":2522900},{"d":"2016-10-24","o":12.1,"h":12.19,"l":11.98,"c":12.12,"v":1827600},{"d":"2016-10-25","o":12.09,"h":12.22,"l":12.08,"c":12.1,"v":3560000},{"d":"2016-10-26","o":11.92,"h":12.09,"l":11.87,"c":11.88,"v":4692600},{"d":"2016-10-27","o":11.85,"h":11.85,"l":11.66,"c":11.72,"v":3225900},{"d":"2016-10-28","o":12.45,"h":13.19,"l":11.91,"c":13.03,"v":18509300},{"d":"2016-10-31","o":13.13,"h":13.44,"l":12.92,"c":13.14,"v":8687200},{"d":"2016-11-01","o":13.05,"h":13.24,"l":12.75,"c":12.98,"v":7019800},{"d":"2016-11-02","o":12.91,"h":12.91,"l":12.68,"c":12.81,"v":5051900},{"d":"2016-11-03","o":12.88,"h":13.24,"l":12.61,"c":12.65,"v":6169900},{"d":"2016-11-04","o":12.67,"h":12.76,"l":12.36,"c":12.38,"v":6663500},{"d":"2016-11-07","o":12.87,"h":13.04,"l":12.73,"c":12.9,"v":9975000},{"d":"2016-11-08","o":12.97,"h":13.52,"l":12.85,"c":13.39,"v":10275500},{"d":"2016-11-09","o":12.5,"h":12.69,"l":12.04,"c":12.19,"v":14682000},{"d":"2016-11-10","o":11.96,"h":12.02,"l":11.39,"c":11.49,"v":12119800},{"d":"2016-11-11","o":11.42,"h":11.57,"l":11.02,"c":11.25,"v":10345700},{"d":"2016-11-14","o":11.19,"h":11.52,"l":11.18,"c":11.3,"v":8028200},{"d":"2016-11-15","o":11.38,"h":11.86,"l":11.35,"c":11.6,"v":5887400},{"d":"2016-11-16","o":11.49,"h":11.83,"l":11.41,"c":11.83,"v":5278000},{"d":"2016-11-17","o":11.87,"h":11.88,"l":11.45,"c":11.46,"v":3490600},{"d":"2016-11-18","o":11.48,"h":11.64,"l":11.24,"c":11.26,"v":5102100},{"d":"2016-11-21","o":11.32,"h":11.51,"l":11.32,"c":11.49,"v":2364800},{"d":"2016-11-22","o":11.73,"h":11.77,"l":11.52,"c":11.63,"v":5626300},{"d":"2016-11-23","o":11.55,"h":11.76,"l":11.48,"c":11.74,"v":3137800},{"d":"2016-11-25","o":11.68,"h":11.81,"l":11.61,"c":11.72,"v":871800},{"d":"2016-11-28","o":11.72,"h":11.81,"l":11.66,"c":11.78,"v":2374500},{"d":"2016-11-29","o":11.79,"h":11.95,"l":11.72,"c":11.93,"v":2323100},{"d":"2016-11-30","o":11.99,"h":12.2,"l":11.93,"c":12.11,"v":6010900},{"d":"2016-12-01","o":12.07,"h":12.15,"l":11.82,"c":11.85,"v":3319200},{"d":"2016-12-02","o":11.89,"h":12.03,"l":11.72,"c":11.78,"v":3049900},{"d":"2016-12-05","o":11.77,"h":12.08,"l":11.76,"c":11.99,"v":2620700},{"d":"2016-12-06","o":12.1,"h":12.18,"l":12.02,"c":12.12,"v":4638600},{"d":"2016-12-07","o":12.17,"h":12.41,"l":12.12,"c":12.41,"v":3724600},{"d":"2016-12-08","o":12.34,"h":12.81,"l":12.34,"c":12.81,"v":4956600},{"d":"2016-12-09","o":12.77,"h":13.09,"l":12.77,"c":12.89,"v":4461200},{"d":"2016-12-12","o":12.89,"h":12.95,"l":12.79,"c":12.8,"v":3739400},{"d":"2016-12-13","o":12.82,"h":12.95,"l":12.59,"c":12.77,"v":4074000},{"d":"2016-12-14","o":12.73,"h":12.77,"l":12.13,"c":12.2,"v":5419800},{"d":"2016-12-15","o":12.18,"h":12.48,"l":12.09,"c":12.41,"v":2719900},{"d":"2016-12-16","o":12.42,"h":12.42,"l":12.05,"c":12.12,"v":3541900},{"d":"2016-12-19","o":12.19,"h":12.33,"l":12.14,"c":12.29,"v":1641100},{"d":"2016-12-20","o":12.3,"h":12.59,"l":12.3,"c":12.5,"v":3052400},{"d":"2016-12-21","o":12.53,"h":12.54,"l":12.38,"c":12.43,"v":1709500},{"d":"2016-12-22","o":12.21,"h":12.33,"l":12.12,"c":12.19,"v":3264500},{"d":"2016-12-23","o":12.23,"h":12.51,"l":12.2,"c":12.43,"v":2262800},{"d":"2016-12-27","o":12.38,"h":12.56,"l":12.37,"c":12.51,"v":1325700},{"d":"2016-12-28","o":12.56,"h":12.57,"l":12.36,"c":12.51,"v":1981800},{"d":"2016-12-29","o":12.58,"h":12.75,"l":12.48,"c":12.63,"v":1632600},{"d":"2016-12-30","o":12.67,"h":12.73,"l":12.5,"c":12.57,"v":1768900},{"d":"2017-01-03","o":12.69,"h":13.02,"l":12.62,"c":12.8,"v":4649900},{"d":"2017-01-04","o":12.77,"h":12.93,"l":12.61,"c":12.72,"v":5679700},{"d":"2017-01-05","o":12.86,"h":12.86,"l":12.45,"c":12.62,"v":4768300},{"d":"2017-01-06","o":12.65,"h":12.75,"l":12.41,"c":12.65,"v":7405500},{"d":"2017-01-09","o":12.67,"h":12.87,"l":12.51,"c":12.7,"v":4534300},{"d":"2017-01-10","o":12.68,"h":12.77,"l":12.58,"c":12.74,"v":3698900},{"d":"2017-01-11","o":12.72,"h":12.84,"l":12.41,"c":12.78,"v":6506100},{"d":"2017-01-12","o":12.82,"h":12.87,"l":12.47,"c":12.5,"v":4386000},{"d":"2017-01-13","o":12.57,"h":12.63,"l":12.43,"c":12.57,"v":2349600},{"d":"2017-01-17","o":12.6,"h":12.63,"l":12.37,"c":12.43,"v":2968700},{"d":"2017-01-18","o":12.43,"h":12.52,"l":12.24,"c":12.42,"v":3062000},{"d":"2017-01-19","o":12.5,"h":12.52,"l":12.29,"c":12.42,"v":2301600},{"d":"2017-01-20","o":12.62,"h":12.69,"l":12.33,"c":12.55,"v":3566600},{"d":"2017-01-23","o":12.68,"h":13.01,"l":12.58,"c":13,"v":3465700},{"d":"2017-01-24","o":13.11,"h":13.27,"l":12.8,"c":12.83,"v":5148700},{"d":"2017-01-25","o":12.85,"h":13.01,"l":12.76,"c":12.93,"v":4619000},{"d":"2017-01-26","o":12.77,"h":12.88,"l":12.43,"c":12.64,"v":4824700},{"d":"2017-01-27","o":12.78,"h":12.9,"l":12.65,"c":12.8,"v":3784100},{"d":"2017-01-30","o":12.84,"h":12.9,"l":12.63,"c":12.77,"v":2765000},{"d":"2017-01-31","o":12.72,"h":12.85,"l":12.6,"c":12.61,"v":2574900},{"d":"2017-02-01","o":12.71,"h":12.72,"l":12.49,"c":12.57,"v":2576100},{"d":"2017-02-02","o":12.7,"h":12.88,"l":12.62,"c":12.83,"v":3414800},{"d":"2017-02-03","o":12.58,"h":12.73,"l":12.4,"c":12.58,"v":7217600},{"d":"2017-02-06","o":12.48,"h":12.49,"l":12.27,"c":12.29,"v":2368900},{"d":"2017-02-07","o":12.29,"h":12.41,"l":12,"c":12.16,"v":5688800},{"d":"2017-02-08","o":12.23,"h":12.36,"l":12.1,"c":12.3,"v":2541100},{"d":"2017-02-09","o":12.3,"h":12.79,"l":12.3,"c":12.74,"v":4229100},{"d":"2017-02-10","o":13.13,"h":13.18,"l":12.81,"c":13.06,"v":6123700},{"d":"2017-02-13","o":13.09,"h":13.2,"l":12.9,"c":12.93,"v":3382100},{"d":"2017-02-14","o":12.87,"h":13.06,"l":12.84,"c":12.99,"v":3103200},{"d":"2017-02-15","o":12.89,"h":13.07,"l":12.87,"c":13.06,"v":2765600},{"d":"2017-02-16","o":12.93,"h":13.03,"l":12.84,"c":12.91,"v":3792600},{"d":"2017-02-17","o":12.79,"h":12.85,"l":12.69,"c":12.71,"v":3929700},{"d":"2017-02-21","o":12.61,"h":12.87,"l":12.58,"c":12.87,"v":2829400},{"d":"2017-02-22","o":12.84,"h":12.92,"l":12.71,"c":12.79,"v":3325800},{"d":"2017-02-23","o":13,"h":13,"l":12.81,"c":12.85,"v":2995700},{"d":"2017-02-24","o":12.78,"h":12.79,"l":12.56,"c":12.67,"v":4452100},{"d":"2017-02-27","o":12.71,"h":12.92,"l":12.59,"c":12.87,"v":2377200},{"d":"2017-02-28","o":12.9,"h":12.9,"l":12.6,"c":12.71,"v":3369900},{"d":"2017-03-01","o":12.75,"h":13.06,"l":12.74,"c":12.96,"v":3146300},{"d":"2017-03-02","o":12.85,"h":13.16,"l":12.73,"c":13.14,"v":5326500},{"d":"2017-03-03","o":13.27,"h":13.43,"l":13.18,"c":13.36,"v":3146900},{"d":"2017-03-06","o":13.3,"h":13.55,"l":13.16,"c":13.39,"v":3782300},{"d":"2017-03-07","o":13.45,"h":13.57,"l":13.26,"c":13.26,"v":4078300},{"d":"2017-03-08","o":13.17,"h":13.47,"l":13.11,"c":13.4,"v":2294500},{"d":"2017-03-09","o":13.15,"h":13.19,"l":12.55,"c":12.69,"v":13001500},{"d":"2017-03-10","o":12.86,"h":12.88,"l":12.4,"c":12.5,"v":6950600},{"d":"2017-03-13","o":12.52,"h":12.62,"l":12.45,"c":12.59,"v":4704400},{"d":"2017-03-14","o":12.51,"h":12.85,"l":12.46,"c":12.71,"v":3591800},{"d":"2017-03-15","o":12.78,"h":13.3,"l":12.78,"c":13.27,"v":4918700},{"d":"2017-03-16","o":13.42,"h":13.71,"l":13.3,"c":13.6,"v":3566900},{"d":"2017-03-17","o":13.69,"h":14.06,"l":13.64,"c":13.96,"v":3940500},{"d":"2017-03-20","o":13.97,"h":14.17,"l":13.91,"c":14.15,"v":2285800},{"d":"2017-03-21","o":14.18,"h":14.43,"l":14.03,"c":14.13,"v":2973100},{"d":"2017-03-22","o":14.05,"h":14.24,"l":13.95,"c":13.99,"v":2107800},{"d":"2017-03-23","o":13.98,"h":14.13,"l":13.96,"c":14.02,"v":2042500},{"d":"2017-03-24","o":14.04,"h":14.18,"l":14,"c":14.12,"v":1890000},{"d":"2017-03-27","o":13.99,"h":14.33,"l":13.92,"c":14.31,"v":2150900},{"d":"2017-03-28","o":14.31,"h":14.43,"l":14.23,"c":14.37,"v":1862600},{"d":"2017-03-29","o":14.39,"h":14.76,"l":14.31,"c":14.62,"v":2969400},{"d":"2017-03-30","o":14.51,"h":14.7,"l":14.31,"c":14.45,"v":1957700},{"d":"2017-03-31","o":14.4,"h":14.44,"l":14.14,"c":14.17,"v":5225400},{"d":"2017-04-03","o":14.28,"h":14.44,"l":14.24,"c":14.33,"v":2120800},{"d":"2017-04-04","o":14.17,"h":14.26,"l":14.11,"c":14.2,"v":2080000},{"d":"2017-04-05","o":14.47,"h":14.47,"l":14.13,"c":14.21,"v":2723800},{"d":"2017-04-06","o":14.26,"h":14.3,"l":14.09,"c":14.15,"v":2126500},{"d":"2017-04-07","o":14.23,"h":14.48,"l":14.22,"c":14.4,"v":2623000},{"d":"2017-04-10","o":14.61,"h":14.77,"l":14.59,"c":14.75,"v":2271400},{"d":"2017-04-11","o":14.81,"h":14.87,"l":14.54,"c":14.72,"v":2587600},{"d":"2017-04-12","o":14.44,"h":14.69,"l":14.34,"c":14.52,"v":2834200},{"d":"2017-04-13","o":14.56,"h":14.88,"l":14.54,"c":14.65,"v":1960800},{"d":"2017-04-17","o":14.63,"h":14.76,"l":14.61,"c":14.67,"v":2724100},{"d":"2017-04-18","o":14.64,"h":14.72,"l":14.54,"c":14.64,"v":4888500},{"d":"2017-04-19","o":14.62,"h":14.73,"l":14.38,"c":14.49,"v":3254400},{"d":"2017-04-20","o":14.47,"h":14.71,"l":14.44,"c":14.68,"v":2778600},{"d":"2017-04-21","o":14.68,"h":14.68,"l":14.49,"c":14.61,"v":1375800},{"d":"2017-04-24","o":14.88,"h":15.09,"l":14.8,"c":14.97,"v":2786700},{"d":"2017-04-25","o":14.96,"h":15.08,"l":14.89,"c":14.95,"v":3366800},{"d":"2017-04-26","o":15.3,"h":15.69,"l":15.04,"c":15.25,"v":5339800},{"d":"2017-04-27","o":15.32,"h":15.55,"l":15.26,"c":15.39,"v":3611100},{"d":"2017-04-28","o":15.39,"h":15.55,"l":15.24,"c":15.39,"v":4588700},{"d":"2017-05-01","o":15.43,"h":15.43,"l":15.22,"c":15.33,"v":1215200},{"d":"2017-05-02","o":15.51,"h":15.56,"l":15.29,"c":15.49,"v":3546200},{"d":"2017-05-03","o":15.38,"h":15.42,"l":15.04,"c":15.14,"v":1927200},{"d":"2017-05-04","o":15.05,"h":15.22,"l":14.95,"c":15.17,"v":2424100},{"d":"2017-05-05","o":15.25,"h":15.5,"l":15.17,"c":15.45,"v":2897100},{"d":"2017-05-08","o":15.38,"h":15.49,"l":15.12,"c":15.26,"v":2161900},{"d":"2017-05-09","o":15.3,"h":15.47,"l":15.22,"c":15.46,"v":1713300},{"d":"2017-05-10","o":15.59,"h":15.68,"l":15.51,"c":15.6,"v":2132300},{"d":"2017-05-11","o":15.6,"h":15.63,"l":15.28,"c":15.32,"v":2613700},{"d":"2017-05-12","o":15.44,"h":15.49,"l":15.33,"c":15.49,"v":2188200},{"d":"2017-05-15","o":15.55,"h":15.95,"l":15.55,"c":15.91,"v":2891700},{"d":"2017-05-16","o":15.92,"h":16.03,"l":15.86,"c":15.89,"v":3036000},{"d":"2017-05-17","o":15.65,"h":15.86,"l":15.53,"c":15.55,"v":2254800},{"d":"2017-05-18","o":15.31,"h":15.32,"l":14.96,"c":15.08,"v":6793200},{"d":"2017-05-19","o":15.34,"h":15.96,"l":15.23,"c":15.86,"v":3516300},{"d":"2017-05-22","o":15.68,"h":16.1,"l":15.68,"c":15.89,"v":3666800},{"d":"2017-05-23","o":15.98,"h":16.09,"l":15.84,"c":15.92,"v":2128100},{"d":"2017-05-24","o":16,"h":16.21,"l":15.93,"c":16.21,"v":2630000},{"d":"2017-05-25","o":16.26,"h":16.52,"l":16.02,"c":16.09,"v":2618800},{"d":"2017-05-26","o":16.11,"h":16.39,"l":16.02,"c":16.34,"v":2311000},{"d":"2017-05-30","o":16.28,"h":16.35,"l":16.07,"c":16.16,"v":1800100},{"d":"2017-05-31","o":16.16,"h":16.22,"l":16.01,"c":16.13,"v":3055600},{"d":"2017-06-01","o":16.27,"h":16.27,"l":16.1,"c":16.13,"v":1515300},{"d":"2017-06-02","o":16.15,"h":16.16,"l":15.97,"c":15.99,"v":1739600},{"d":"2017-06-05","o":16.12,"h":16.42,"l":16.06,"c":16.37,"v":1554800},{"d":"2017-06-06","o":16.39,"h":16.56,"l":16.31,"c":16.37,"v":2110100},{"d":"2017-06-07","o":16.41,"h":16.55,"l":16.28,"c":16.41,"v":1849000},{"d":"2017-06-08","o":16.4,"h":16.42,"l":16.27,"c":16.31,"v":1763700},{"d":"2017-06-09","o":16.38,"h":16.46,"l":16.22,"c":16.29,"v":2693600},{"d":"2017-06-12","o":16.26,"h":16.37,"l":16.22,"c":16.28,"v":2147500},{"d":"2017-06-13","o":16.28,"h":16.3,"l":16.02,"c":16.07,"v":2203800},{"d":"2017-06-14","o":16.19,"h":16.32,"l":16.07,"c":16.18,"v":1760500},{"d":"2017-06-15","o":15.9,"h":16.03,"l":15.76,"c":15.91,"v":1239400},{"d":"2017-06-16","o":15.78,"h":16.1,"l":15.78,"c":15.95,"v":2532900},{"d":"2017-06-19","o":16.03,"h":16.13,"l":15.94,"c":15.97,"v":2861100},{"d":"2017-06-20","o":15.94,"h":15.94,"l":15.63,"c":15.67,"v":2179300},{"d":"2017-06-21","o":15.82,"h":15.97,"l":15.77,"c":15.82,"v":5000700},{"d":"2017-06-22","o":15.93,"h":15.94,"l":15.78,"c":15.8,"v":3038200},{"d":"2017-06-23","o":15.85,"h":15.85,"l":15.75,"c":15.82,"v":4631300},{"d":"2017-06-26","o":15.93,"h":16.23,"l":15.9,"c":16.16,"v":1823400},{"d":"2017-06-27","o":16.1,"h":16.13,"l":15.87,"c":15.97,"v":4287800},{"d":"2017-06-28","o":15.87,"h":15.98,"l":15.8,"c":15.95,"v":6242600},{"d":"2017-06-29","o":15.86,"h":15.98,"l":15.7,"c":15.75,"v":5165200},{"d":"2017-06-30","o":15.74,"h":15.99,"l":15.73,"c":15.92,"v":1183000},{"d":"2017-07-03","o":15.82,"h":16.1,"l":15.71,"c":15.92,"v":1104700},{"d":"2017-07-05","o":15.83,"h":16.09,"l":15.68,"c":16.05,"v":1879600},{"d":"2017-07-06","o":15.74,"h":16.03,"l":15.74,"c":15.89,"v":2506400},{"d":"2017-07-07","o":15.94,"h":16.28,"l":15.92,"c":16.19,"v":2676900},{"d":"2017-07-10","o":16.3,"h":16.6,"l":16.23,"c":16.52,"v":2103400},{"d":"2017-07-11","o":16.49,"h":16.75,"l":16.46,"c":16.7,"v":2365400},{"d":"2017-07-12","o":16.88,"h":17.06,"l":16.49,"c":16.64,"v":2934800},{"d":"2017-07-13","o":16.65,"h":16.7,"l":16.51,"c":16.54,"v":1323100},{"d":"2017-07-14","o":16.69,"h":16.93,"l":16.69,"c":16.92,"v":1557100},{"d":"2017-07-17","o":16.93,"h":17,"l":16.73,"c":16.98,"v":2244000},{"d":"2017-07-18","o":16.96,"h":17.28,"l":16.92,"c":17.16,"v":3433300},{"d":"2017-07-19","o":17.27,"h":17.52,"l":17.15,"c":17.29,"v":2296600},{"d":"2017-07-20","o":17.38,"h":17.42,"l":17.27,"c":17.27,"v":1393000},{"d":"2017-07-21","o":17.32,"h":17.52,"l":17.16,"c":17.46,"v":1599400},{"d":"2017-07-24","o":17.53,"h":17.93,"l":17.4,"c":17.75,"v":2823700},{"d":"2017-07-25","o":17.77,"h":17.94,"l":17.73,"c":17.76,"v":2077400},{"d":"2017-07-26","o":17.8,"h":18,"l":17.7,"c":17.95,"v":2155500},{"d":"2017-07-27","o":18,"h":18.05,"l":17.53,"c":17.56,"v":2323700},{"d":"2017-07-28","o":17.51,"h":17.97,"l":17.47,"c":17.94,"v":2662500},{"d":"2017-07-31","o":17.94,"h":17.94,"l":17.6,"c":17.68,"v":2410500},{"d":"2017-08-01","o":17.8,"h":17.97,"l":17.69,"c":17.71,"v":1737700},{"d":"2017-08-02","o":17.59,"h":17.97,"l":17.56,"c":17.81,"v":2163700},{"d":"2017-08-03","o":17.84,"h":17.89,"l":17.67,"c":17.86,"v":1277400},{"d":"2017-08-04","o":17.85,"h":17.92,"l":17.7,"c":17.84,"v":1172900},{"d":"2017-08-07","o":17.85,"h":17.86,"l":17.77,"c":17.86,"v":1398500},{"d":"2017-08-08","o":17.95,"h":17.95,"l":17.66,"c":17.7,"v":1816100},{"d":"2017-08-09","o":17.5,"h":17.66,"l":17.46,"c":17.56,"v":2338800},{"d":"2017-08-10","o":17.74,"h":18.08,"l":17.67,"c":17.91,"v":5240100},{"d":"2017-08-11","o":17.57,"h":18.12,"l":17.57,"c":18,"v":5326500},{"d":"2017-08-14","o":18.14,"h":18.5,"l":18.01,"c":18.4,"v":3384600},{"d":"2017-08-15","o":18.36,"h":18.6,"l":18.3,"c":18.6,"v":1757100},{"d":"2017-08-16","o":18.68,"h":18.85,"l":18.54,"c":18.82,"v":3402300},{"d":"2017-08-17","o":18.88,"h":18.9,"l":18.58,"c":18.61,"v":3071500},{"d":"2017-08-18","o":18.61,"h":18.85,"l":18.43,"c":18.8,"v":1925900},{"d":"2017-08-21","o":18.85,"h":18.89,"l":18.69,"c":18.87,"v":1002000},{"d":"2017-08-22","o":18.96,"h":19.05,"l":18.81,"c":18.87,"v":5377700},{"d":"2017-08-23","o":18.54,"h":18.79,"l":18.46,"c":18.73,"v":3300500},{"d":"2017-08-24","o":18.8,"h":18.88,"l":18.73,"c":18.83,"v":2195000},{"d":"2017-08-25","o":18.94,"h":19,"l":18.76,"c":18.88,"v":2737800},{"d":"2017-08-28","o":18.85,"h":18.89,"l":18.67,"c":18.74,"v":2397200},{"d":"2017-08-29","o":18.59,"h":18.77,"l":18.55,"c":18.74,"v":2400100},{"d":"2017-08-30","o":18.69,"h":18.86,"l":18.56,"c":18.83,"v":5441700},{"d":"2017-08-31","o":18.82,"h":18.83,"l":18.64,"c":18.68,"v":1673800},{"d":"2017-09-01","o":18.75,"h":18.79,"l":18.57,"c":18.58,"v":1557700},{"d":"2017-09-05","o":18.6,"h":18.61,"l":18.21,"c":18.25,"v":1831200},{"d":"2017-09-06","o":18.28,"h":18.5,"l":18.28,"c":18.35,"v":2112200},{"d":"2017-09-07","o":18.4,"h":18.65,"l":18.34,"c":18.49,"v":2221200},{"d":"2017-09-08","o":18.47,"h":18.69,"l":18.23,"c":18.33,"v":2591800},{"d":"2017-09-11","o":18.44,"h":18.69,"l":18.42,"c":18.6,"v":1990500},{"d":"2017-09-12","o":18.53,"h":18.6,"l":18.47,"c":18.56,"v":1554400},{"d":"2017-09-13","o":18.53,"h":18.6,"l":18.37,"c":18.52,"v":2625500},{"d":"2017-09-14","o":18.43,"h":18.58,"l":18.37,"c":18.53,"v":1190500},{"d":"2017-09-15","o":18.48,"h":18.6,"l":18.3,"c":18.49,"v":2262800},{"d":"2017-09-18","o":18.51,"h":18.59,"l":18.44,"c":18.52,"v":1473900},{"d":"2017-09-19","o":18.59,"h":18.68,"l":18.41,"c":18.47,"v":3100500},{"d":"2017-09-20","o":18.54,"h":18.65,"l":18.38,"c":18.54,"v":1555500},{"d":"2017-09-21","o":18.5,"h":18.51,"l":18.35,"c":18.4,"v":1603600},{"d":"2017-09-22","o":18.49,"h":18.53,"l":18.42,"c":18.45,"v":1364500},{"d":"2017-09-25","o":18.4,"h":18.42,"l":18.26,"c":18.35,"v":1437500},{"d":"2017-09-26","o":18.33,"h":18.51,"l":18.25,"c":18.28,"v":2060400},{"d":"2017-09-27","o":18.18,"h":18.22,"l":17.8,"c":17.82,"v":3169300},{"d":"2017-09-28","o":17.72,"h":17.87,"l":17.54,"c":17.78,"v":3636900},{"d":"2017-09-29","o":17.73,"h":17.89,"l":17.73,"c":17.75,"v":2535400},{"d":"2017-10-02","o":17.76,"h":17.82,"l":17.29,"c":17.47,"v":2451900},{"d":"2017-10-03","o":17.54,"h":17.82,"l":17.44,"c":17.72,"v":2618200},{"d":"2017-10-04","o":17.75,"h":17.81,"l":17.57,"c":17.7,"v":1433400},{"d":"2017-10-05","o":17.8,"h":17.94,"l":17.49,"c":17.49,"v":1843900},{"d":"2017-10-06","o":17.38,"h":17.61,"l":17.34,"c":17.5,"v":1345400},{"d":"2017-10-09","o":17.45,"h":17.5,"l":17.26,"c":17.32,"v":1022700},{"d":"2017-10-10","o":17.46,"h":17.58,"l":17.36,"c":17.43,"v":1673500},{"d":"2017-10-11","o":17.5,"h":17.66,"l":17.49,"c":17.54,"v":2286000},{"d":"2017-10-12","o":17.53,"h":17.87,"l":17.49,"c":17.86,"v":5601500},{"d":"2017-10-13","o":17.78,"h":18.25,"l":17.78,"c":18,"v":5250100},{"d":"2017-10-16","o":18.07,"h":18.2,"l":17.86,"c":17.95,"v":4311500},{"d":"2017-10-17","o":18,"h":18.49,"l":17.9,"c":18.34,"v":5991500},{"d":"2017-10-18","o":18.28,"h":18.32,"l":18.18,"c":18.24,"v":3207100},{"d":"2017-10-19","o":18.19,"h":18.66,"l":18.19,"c":18.66,"v":5636000},{"d":"2017-10-20","o":19.01,"h":19.5,"l":18.72,"c":19.24,"v":8308600},{"d":"2017-10-23","o":19.13,"h":19.2,"l":18.83,"c":18.83,"v":3759100},{"d":"2017-10-24","o":18.97,"h":19.06,"l":18.79,"c":18.99,"v":3741700},{"d":"2017-10-25","o":18.35,"h":18.77,"l":17.71,"c":17.81,"v":5974400},{"d":"2017-10-26","o":17.67,"h":17.74,"l":17.29,"c":17.29,"v":3256600},{"d":"2017-10-27","o":17.55,"h":17.7,"l":16.88,"c":17.08,"v":5605600},{"d":"2017-10-30","o":17.05,"h":17.18,"l":16.94,"c":16.98,"v":2530000},{"d":"2017-10-31","o":17.09,"h":17.17,"l":16.98,"c":17.12,"v":2391900},{"d":"2017-11-01","o":17.15,"h":17.48,"l":17.08,"c":17.11,"v":2817200},{"d":"2017-11-02","o":17,"h":17.27,"l":16.98,"c":17.21,"v":1944300},{"d":"2017-11-03","o":17.32,"h":17.48,"l":16.99,"c":17.25,"v":2603700},{"d":"2017-11-06","o":17.22,"h":17.63,"l":17.03,"c":17.55,"v":2992100},{"d":"2017-11-07","o":17.41,"h":17.72,"l":17.36,"c":17.44,"v":3896600},{"d":"2017-11-08","o":17.55,"h":17.68,"l":17.31,"c":17.39,"v":1698000},{"d":"2017-11-09","o":17.32,"h":17.58,"l":17.24,"c":17.43,"v":1936000},{"d":"2017-11-10","o":17.41,"h":17.57,"l":17.25,"c":17.27,"v":1844600},{"d":"2017-11-13","o":17.21,"h":17.35,"l":17.11,"c":17.2,"v":2439200},{"d":"2017-11-14","o":17.28,"h":17.28,"l":16.76,"c":16.93,"v":3033900},{"d":"2017-11-15","o":16.88,"h":17,"l":16.34,"c":16.86,"v":1260200},{"d":"2017-11-16","o":17.13,"h":17.27,"l":16.95,"c":17.22,"v":1778600},{"d":"2017-11-17","o":17.19,"h":17.31,"l":17.07,"c":17.25,"v":1615100},{"d":"2017-11-20","o":17.13,"h":17.21,"l":16.95,"c":17.04,"v":1251800},{"d":"2017-11-21","o":17.04,"h":17.51,"l":17.04,"c":17.35,"v":3213900},{"d":"2017-11-22","o":17.23,"h":17.57,"l":17.23,"c":17.55,"v":2514700},{"d":"2017-11-24","o":17.62,"h":17.66,"l":17.53,"c":17.61,"v":482800},{"d":"2017-11-27","o":17.67,"h":17.67,"l":17.3,"c":17.46,"v":1205600},{"d":"2017-11-28","o":17.45,"h":17.6,"l":17.39,"c":17.57,"v":1444700},{"d":"2017-11-29","o":17.37,"h":17.65,"l":17.37,"c":17.59,"v":2181700},{"d":"2017-11-30","o":17.49,"h":17.62,"l":17.08,"c":17.1,"v":2709100},{"d":"2017-12-01","o":17.1,"h":17.23,"l":16.86,"c":17.03,"v":1981100},{"d":"2017-12-04","o":17.18,"h":17.27,"l":16.98,"c":17.07,"v":1270500},{"d":"2017-12-05","o":17,"h":17.17,"l":16.89,"c":17.05,"v":1154000},{"d":"2017-12-06","o":16.86,"h":17.15,"l":16.77,"c":17.02,"v":1171400},{"d":"2017-12-07","o":16.93,"h":17.07,"l":16.84,"c":16.92,"v":1088600},{"d":"2017-12-08","o":17.02,"h":17.24,"l":16.9,"c":17.14,"v":1509800},{"d":"2017-12-11","o":17.11,"h":17.27,"l":17.02,"c":17.19,"v":1449700},{"d":"2017-12-12","o":16.94,"h":17.15,"l":16.86,"c":17.07,"v":1191700},{"d":"2017-12-13","o":17.06,"h":17.5,"l":17.02,"c":17.44,"v":2750100},{"d":"2017-12-14","o":17.33,"h":17.5,"l":17.29,"c":17.33,"v":2068800},{"d":"2017-12-15","o":17.36,"h":17.37,"l":17.21,"c":17.24,"v":1599900},{"d":"2017-12-18","o":17.33,"h":17.51,"l":17.26,"c":17.42,"v":1747900},{"d":"2017-12-19","o":17.36,"h":17.45,"l":17.25,"c":17.33,"v":1204100},{"d":"2017-12-20","o":17.26,"h":17.42,"l":17.14,"c":17.24,"v":2461500},{"d":"2017-12-21","o":17.27,"h":17.47,"l":17.01,"c":17.02,"v":1910500},{"d":"2017-12-22","o":17.02,"h":17.09,"l":16.89,"c":16.96,"v":864600},{"d":"2017-12-26","o":16.97,"h":17.13,"l":16.9,"c":17,"v":885600},{"d":"2017-12-27","o":17.05,"h":17.18,"l":16.98,"c":17.02,"v":727700},{"d":"2017-12-28","o":17.1,"h":17.27,"l":17.05,"c":17.15,"v":691000},{"d":"2017-12-29","o":17.14,"h":17.3,"l":17.1,"c":17.15,"v":1003800},{"d":"2018-01-02","o":17.3,"h":17.55,"l":17.3,"c":17.48,"v":2449900},{"d":"2018-01-03","o":17.48,"h":17.52,"l":17.2,"c":17.29,"v":2463900},{"d":"2018-01-04","o":17.33,"h":17.45,"l":17.25,"c":17.26,"v":2475400},{"d":"2018-01-05","o":17.35,"h":17.48,"l":17.2,"c":17.43,"v":2890000},{"d":"2018-01-08","o":17.36,"h":17.69,"l":17.3,"c":17.64,"v":2562300},{"d":"2018-01-09","o":17.55,"h":17.65,"l":17.42,"c":17.51,"v":2920400},{"d":"2018-01-10","o":17.45,"h":17.56,"l":16.9,"c":16.98,"v":3290100},{"d":"2018-01-11","o":16.99,"h":17.06,"l":16.78,"c":16.93,"v":3328400},{"d":"2018-01-12","o":17.05,"h":17.48,"l":16.92,"c":17.28,"v":2857900},{"d":"2018-01-16","o":17.43,"h":17.64,"l":17.35,"c":17.37,"v":5021800},{"d":"2018-01-17","o":17.42,"h":17.8,"l":17.42,"c":17.59,"v":2750900},{"d":"2018-01-18","o":17.66,"h":18.31,"l":17.66,"c":18.3,"v":2740700},{"d":"2018-01-19","o":18.36,"h":18.48,"l":18.14,"c":18.18,"v":2396700},{"d":"2018-01-22","o":18.26,"h":18.42,"l":18.19,"c":18.42,"v":1847200},{"d":"2018-01-23","o":18.31,"h":18.36,"l":18,"c":18.32,"v":1513800},{"d":"2018-01-24","o":18.43,"h":18.93,"l":18.43,"c":18.9,"v":3465700},{"d":"2018-01-25","o":18.99,"h":19.18,"l":18.76,"c":18.88,"v":3657300},{"d":"2018-01-26","o":18.9,"h":19,"l":18.64,"c":19,"v":1655600},{"d":"2018-01-29","o":18.83,"h":18.84,"l":18.61,"c":18.64,"v":1434200},{"d":"2018-01-30","o":18.56,"h":18.73,"l":18.4,"c":18.6,"v":1586200},{"d":"2018-01-31","o":18.78,"h":18.78,"l":18.52,"c":18.7,"v":2265100},{"d":"2018-02-01","o":18.69,"h":19.32,"l":18.59,"c":19.2,"v":3712500},{"d":"2018-02-02","o":18.96,"h":18.96,"l":18.55,"c":18.64,"v":1664700},{"d":"2018-02-05","o":18.52,"h":18.69,"l":17.98,"c":18.16,"v":1819100},{"d":"2018-02-06","o":17.8,"h":18.53,"l":17.65,"c":18.44,"v":2557400},{"d":"2018-02-07","o":18.26,"h":18.56,"l":17.9,"c":17.9,"v":2203100},{"d":"2018-02-08","o":17.97,"h":17.97,"l":17.44,"c":17.46,"v":5499300},{"d":"2018-02-09","o":17.67,"h":17.72,"l":17,"c":17.7,"v":2892200},{"d":"2018-02-12","o":17.79,"h":18.09,"l":17.58,"c":17.79,"v":1823100},{"d":"2018-02-13","o":17.7,"h":17.92,"l":17.7,"c":17.84,"v":1722500},{"d":"2018-02-14","o":17.86,"h":18.81,"l":17.74,"c":18.69,"v":3752400},{"d":"2018-02-15","o":19.03,"h":19.46,"l":18.94,"c":19.37,"v":3805800},{"d":"2018-02-16","o":18.75,"h":19.44,"l":18.75,"c":19.24,"v":1702300},{"d":"2018-02-20","o":18.95,"h":19.16,"l":18.84,"c":18.93,"v":2361200},{"d":"2018-02-21","o":19.1,"h":19.26,"l":18.95,"c":18.95,"v":2064100},{"d":"2018-02-22","o":19.09,"h":19.3,"l":19.07,"c":19.21,"v":1998300},{"d":"2018-02-23","o":19.32,"h":19.37,"l":19,"c":19.21,"v":2099500},{"d":"2018-02-26","o":19.2,"h":19.36,"l":19.04,"c":19.32,"v":2370900},{"d":"2018-02-27","o":19.09,"h":19.17,"l":18.84,"c":18.97,"v":2827700},{"d":"2018-02-28","o":19.08,"h":19.08,"l":18.35,"c":18.36,"v":2430600},{"d":"2018-03-01","o":18.38,"h":18.81,"l":18.22,"c":18.69,"v":2038600},{"d":"2018-03-02","o":18.55,"h":18.68,"l":18.33,"c":18.62,"v":1339700},{"d":"2018-03-05","o":18.44,"h":19.07,"l":18.44,"c":18.91,"v":2318700},{"d":"2018-03-06","o":19.06,"h":19.14,"l":18.62,"c":18.63,"v":2255400},{"d":"2018-03-07","o":18.48,"h":18.72,"l":18.48,"c":18.65,"v":2109000},{"d":"2018-03-08","o":18.69,"h":18.96,"l":18.69,"c":18.94,"v":1917700},{"d":"2018-03-09","o":18.99,"h":19.31,"l":18.95,"c":19.14,"v":1633100},{"d":"2018-03-12","o":19.14,"h":19.24,"l":19.06,"c":19.15,"v":1686700},{"d":"2018-03-13","o":19.11,"h":19.52,"l":19.11,"c":19.35,"v":3229000},{"d":"2018-03-14","o":19.47,"h":19.51,"l":19.17,"c":19.33,"v":1427000},{"d":"2018-03-15","o":19.29,"h":19.5,"l":19.18,"c":19.23,"v":2491800},{"d":"2018-03-16","o":19.22,"h":19.32,"l":18.98,"c":18.99,"v":2499400},{"d":"2018-03-19","o":18.8,"h":19.01,"l":18.59,"c":18.85,"v":964500},{"d":"2018-03-20","o":18.92,"h":19,"l":18.83,"c":18.86,"v":1762300},{"d":"2018-03-21","o":19.09,"h":19.32,"l":18.95,"c":19.12,"v":3131400},{"d":"2018-03-22","o":18.82,"h":19.21,"l":18.81,"c":19.06,"v":2244700},{"d":"2018-03-23","o":19.09,"h":19.14,"l":18.62,"c":18.65,"v":1595600},{"d":"2018-03-26","o":18.9,"h":19.25,"l":18.65,"c":19.18,"v":2117100},{"d":"2018-03-27","o":19.18,"h":19.38,"l":19.07,"c":19.1,"v":1997500},{"d":"2018-03-28","o":19.16,"h":19.28,"l":18.81,"c":18.84,"v":1895200},{"d":"2018-03-29","o":18.95,"h":19.24,"l":18.88,"c":19.09,"v":2112200},{"d":"2018-04-02","o":19.11,"h":19.15,"l":18.65,"c":18.72,"v":1877800},{"d":"2018-04-03","o":19.09,"h":19.31,"l":18.96,"c":19.26,"v":1893300},{"d":"2018-04-04","o":19.04,"h":19.54,"l":19,"c":19.52,"v":1902700},{"d":"2018-04-05","o":19.59,"h":19.76,"l":19.45,"c":19.45,"v":1614500},{"d":"2018-04-06","o":19.41,"h":19.54,"l":19.32,"c":19.44,"v":2887900},{"d":"2018-04-09","o":19.48,"h":19.69,"l":19.45,"c":19.47,"v":5213500},{"d":"2018-04-10","o":19.63,"h":19.77,"l":19.5,"c":19.6,"v":3564300},{"d":"2018-04-11","o":19.66,"h":19.66,"l":19.38,"c":19.52,"v":2412900},{"d":"2018-04-12","o":19.58,"h":19.71,"l":19.47,"c":19.54,"v":2140300},{"d":"2018-04-13","o":19.59,"h":19.72,"l":19.56,"c":19.66,"v":1642100},{"d":"2018-04-16","o":19.71,"h":19.73,"l":19.47,"c":19.49,"v":1607600},{"d":"2018-04-17","o":19.52,"h":19.76,"l":19.4,"c":19.69,"v":1825200},{"d":"2018-04-18","o":19.85,"h":19.91,"l":19.81,"c":19.87,"v":2040200},{"d":"2018-04-19","o":19.75,"h":19.82,"l":19.5,"c":19.52,"v":5457900},{"d":"2018-04-20","o":19.46,"h":19.5,"l":19.1,"c":19.3,"v":6955100},{"d":"2018-04-23","o":19.25,"h":19.27,"l":18.77,"c":18.78,"v":3207900},{"d":"2018-04-24","o":18.98,"h":19.04,"l":18.48,"c":18.65,"v":3969600},{"d":"2018-04-25","o":18.54,"h":18.7,"l":18.24,"c":18.64,"v":2711200},{"d":"2018-04-26","o":18.64,"h":18.83,"l":18.55,"c":18.62,"v":2742600},{"d":"2018-04-27","o":18.75,"h":18.83,"l":18.64,"c":18.68,"v":1574500},{"d":"2018-04-30","o":18.61,"h":18.74,"l":18.47,"c":18.49,"v":1783900},{"d":"2018-05-01","o":18.42,"h":18.44,"l":18.02,"c":18.23,"v":1795100},{"d":"2018-05-02","o":18.3,"h":18.33,"l":18.01,"c":18.06,"v":3304400},{"d":"2018-05-03","o":18,"h":18.1,"l":17.59,"c":17.91,"v":1943500},{"d":"2018-05-04","o":17.84,"h":17.86,"l":17.65,"c":17.75,"v":1744200},{"d":"2018-05-07","o":17.74,"h":17.78,"l":17.4,"c":17.48,"v":1200500},{"d":"2018-05-08","o":17.39,"h":17.62,"l":17.3,"c":17.36,"v":2814200},{"d":"2018-05-09","o":17.46,"h":17.46,"l":17.05,"c":17.19,"v":2053800},{"d":"2018-05-10","o":17.3,"h":17.5,"l":17.29,"c":17.43,"v":2969800},{"d":"2018-05-11","o":17.5,"h":17.5,"l":17.23,"c":17.38,"v":2262800},{"d":"2018-05-14","o":17.38,"h":17.39,"l":16.98,"c":16.99,"v":2350900},{"d":"2018-05-15","o":16.73,"h":16.91,"l":16.67,"c":16.84,"v":3796100},{"d":"2018-05-16","o":16.98,"h":16.98,"l":16.55,"c":16.82,"v":4071100},{"d":"2018-05-17","o":16.83,"h":16.83,"l":16.35,"c":16.38,"v":1963300},{"d":"2018-05-18","o":16.26,"h":16.44,"l":16.18,"c":16.35,"v":1798700},{"d":"2018-05-21","o":16.45,"h":16.45,"l":16.01,"c":16.05,"v":2908300},{"d":"2018-05-22","o":16.24,"h":16.34,"l":16.06,"c":16.25,"v":3320800},{"d":"2018-05-23","o":16.07,"h":16.6,"l":16.07,"c":16.55,"v":3927600},{"d":"2018-05-24","o":16.47,"h":16.57,"l":16.21,"c":16.31,"v":2922800},{"d":"2018-05-25","o":16.36,"h":16.43,"l":16.13,"c":16.18,"v":2019100},{"d":"2018-05-29","o":15.96,"h":16.11,"l":15.6,"c":15.66,"v":2618000},{"d":"2018-05-30","o":15.81,"h":15.9,"l":15.54,"c":15.61,"v":3506400},{"d":"2018-05-31","o":15.5,"h":15.58,"l":15.23,"c":15.51,"v":4585600},{"d":"2018-06-01","o":15.63,"h":15.83,"l":15.54,"c":15.79,"v":2299700},{"d":"2018-06-04","o":15.87,"h":15.87,"l":15.48,"c":15.53,"v":2209400},{"d":"2018-06-05","o":15.47,"h":15.5,"l":15.24,"c":15.26,"v":2792900},{"d":"2018-06-06","o":15.39,"h":15.43,"l":15.26,"c":15.32,"v":1577300},{"d":"2018-06-07","o":15.21,"h":15.29,"l":14.92,"c":14.94,"v":2629700},{"d":"2018-06-08","o":14.91,"h":15.35,"l":14.85,"c":15.3,"v":2098100},{"d":"2018-06-11","o":15.3,"h":15.35,"l":15.13,"c":15.29,"v":1709200},{"d":"2018-06-12","o":15.31,"h":15.43,"l":15.29,"c":15.39,"v":2151100},{"d":"2018-06-13","o":15.39,"h":15.71,"l":15.37,"c":15.54,"v":4478500},{"d":"2018-06-14","o":15.65,"h":16,"l":15.55,"c":15.98,"v":6878800},{"d":"2018-06-15","o":15.93,"h":16.19,"l":15.83,"c":16.19,"v":8578800},{"d":"2018-06-18","o":16.02,"h":16.07,"l":15.8,"c":16.01,"v":3360000},{"d":"2018-06-19","o":15.84,"h":16.06,"l":15.77,"c":15.96,"v":3058700},{"d":"2018-06-20","o":16.23,"h":16.23,"l":15.9,"c":16.04,"v":3190400},{"d":"2018-06-21","o":16.06,"h":16.17,"l":15.92,"c":15.99,"v":2080500},{"d":"2018-06-22","o":16.11,"h":16.35,"l":16.02,"c":16.3,"v":1590100},{"d":"2018-06-25","o":16.34,"h":16.54,"l":16.06,"c":16.38,"v":2644900},{"d":"2018-06-26","o":16.46,"h":16.65,"l":16.23,"c":16.37,"v":4223900},{"d":"2018-06-27","o":16.4,"h":16.55,"l":16.3,"c":16.38,"v":3378500},{"d":"2018-06-28","o":16.45,"h":16.74,"l":16.38,"c":16.7,"v":2395300},{"d":"2018-06-29","o":16.64,"h":16.82,"l":16.5,"c":16.66,"v":3959500},{"d":"2018-07-02","o":16.49,"h":16.57,"l":16.15,"c":16.21,"v":2128400},{"d":"2018-07-03","o":16.37,"h":16.65,"l":16.37,"c":16.46,"v":1312600},{"d":"2018-07-05","o":16.6,"h":17.36,"l":16.54,"c":17.33,"v":4061100},{"d":"2018-07-06","o":17.2,"h":17.85,"l":17.2,"c":17.65,"v":2846400},{"d":"2018-07-09","o":17.67,"h":18.11,"l":17.55,"c":17.98,"v":4004400},{"d":"2018-07-10","o":17.7,"h":17.9,"l":17.66,"c":17.81,"v":4361500},{"d":"2018-07-11","o":17.64,"h":17.83,"l":17.43,"c":17.77,"v":2450400},{"d":"2018-07-12","o":18,"h":18,"l":17.6,"c":17.74,"v":2594900},{"d":"2018-07-13","o":17.61,"h":17.77,"l":17.55,"c":17.57,"v":1861900},{"d":"2018-07-16","o":17.53,"h":17.75,"l":17.53,"c":17.74,"v":1737900},{"d":"2018-07-17","o":17.63,"h":17.68,"l":17.39,"c":17.4,"v":3216800},{"d":"2018-07-18","o":17.27,"h":17.69,"l":17.2,"c":17.42,"v":2950400},{"d":"2018-07-19","o":17.25,"h":17.36,"l":16.85,"c":16.86,"v":4093700},{"d":"2018-07-20","o":17.15,"h":17.15,"l":16.63,"c":16.73,"v":3248100},{"d":"2018-07-23","o":16.68,"h":16.83,"l":16.58,"c":16.79,"v":2593000},{"d":"2018-07-24","o":16.83,"h":17.08,"l":16.76,"c":16.93,"v":3826200},{"d":"2018-07-25","o":17.08,"h":17.26,"l":16.99,"c":17.13,"v":2308300},{"d":"2018-07-26","o":17.05,"h":17.23,"l":16.98,"c":17,"v":2741100},{"d":"2018-07-27","o":17.04,"h":17.21,"l":16.74,"c":16.99,"v":2450300},{"d":"2018-07-30","o":17.08,"h":17.45,"l":17,"c":17.17,"v":2693100},{"d":"2018-07-31","o":16.93,"h":17.31,"l":16.93,"c":17.11,"v":2940800},{"d":"2018-08-01","o":17.12,"h":17.19,"l":16.95,"c":16.96,"v":1889600},{"d":"2018-08-02","o":16.81,"h":16.88,"l":16.74,"c":16.79,"v":1538200},{"d":"2018-08-03","o":16.73,"h":17.04,"l":16.73,"c":16.93,"v":760900},{"d":"2018-08-06","o":16.93,"h":17.02,"l":16.86,"c":16.98,"v":975800},{"d":"2018-08-07","o":17.02,"h":17.5,"l":17.02,"c":17.47,"v":4133400},{"d":"2018-08-08","o":17.41,"h":17.64,"l":17.38,"c":17.55,"v":1633800},{"d":"2018-08-09","o":17.5,"h":17.57,"l":17.02,"c":17.02,"v":3724100},{"d":"2018-08-10","o":17.5,"h":17.5,"l":16.42,"c":16.55,"v":2398500},{"d":"2018-08-13","o":16.51,"h":16.6,"l":16.33,"c":16.46,"v":1814100},{"d":"2018-08-14","o":16.59,"h":16.84,"l":16.59,"c":16.77,"v":1474300},{"d":"2018-08-15","o":16.56,"h":16.61,"l":16.3,"c":16.41,"v":1658100},{"d":"2018-08-16","o":16.54,"h":16.64,"l":16.37,"c":16.37,"v":1400300},{"d":"2018-08-17","o":16.32,"h":16.68,"l":16.23,"c":16.62,"v":1555400},{"d":"2018-08-20","o":16.65,"h":16.83,"l":16.61,"c":16.77,"v":991600},{"d":"2018-08-21","o":16.8,"h":17.44,"l":16.8,"c":17.32,"v":2444800},{"d":"2018-08-22","o":17.35,"h":17.63,"l":17.25,"c":17.49,"v":1923200},{"d":"2018-08-23","o":17.4,"h":17.48,"l":16.83,"c":16.84,"v":2448600},{"d":"2018-08-24","o":16.96,"h":17.28,"l":16.91,"c":17.04,"v":2067500},{"d":"2018-08-27","o":17.11,"h":17.56,"l":17.11,"c":17.36,"v":1275600},{"d":"2018-08-28","o":17.41,"h":17.44,"l":17.09,"c":17.15,"v":1589900},{"d":"2018-08-29","o":17.07,"h":17.45,"l":17.01,"c":17.39,"v":1066300},{"d":"2018-08-30","o":17.21,"h":17.27,"l":16.83,"c":16.89,"v":1680600},{"d":"2018-08-31","o":16.91,"h":17.02,"l":16.62,"c":16.77,"v":2133800},{"d":"2018-09-04","o":16.47,"h":16.54,"l":16.09,"c":16.23,"v":1763900},{"d":"2018-09-05","o":16.08,"h":16.16,"l":15.74,"c":15.8,"v":2541400},{"d":"2018-09-06","o":15.88,"h":16.2,"l":15.8,"c":16.08,"v":1550700},{"d":"2018-09-07","o":15.99,"h":16.25,"l":15.74,"c":16.22,"v":1988100},{"d":"2018-09-10","o":16.27,"h":16.29,"l":16.08,"c":16.26,"v":2185000},{"d":"2018-09-11","o":16.09,"h":16.24,"l":16.02,"c":16.2,"v":3295000},{"d":"2018-09-12","o":16.2,"h":16.91,"l":16.17,"c":16.85,"v":4581800},{"d":"2018-09-13","o":16.9,"h":17.08,"l":16.73,"c":17.05,"v":3416300},{"d":"2018-09-14","o":17.05,"h":17.07,"l":16.32,"c":16.52,"v":3870100},{"d":"2018-09-17","o":16.44,"h":16.56,"l":16.36,"c":16.51,"v":2331700},{"d":"2018-09-18","o":16.51,"h":16.7,"l":16.47,"c":16.61,"v":1876700},{"d":"2018-09-19","o":16.67,"h":16.67,"l":16.3,"c":16.55,"v":2509700},{"d":"2018-09-20","o":16.61,"h":16.65,"l":16.5,"c":16.56,"v":1124800},{"d":"2018-09-21","o":16.59,"h":16.61,"l":16.36,"c":16.5,"v":1680000},{"d":"2018-09-24","o":16.5,"h":16.5,"l":16.26,"c":16.34,"v":1199300},{"d":"2018-09-25","o":16.34,"h":16.46,"l":16.28,"c":16.33,"v":1486600},{"d":"2018-09-26","o":16.41,"h":16.54,"l":16.31,"c":16.32,"v":1796000},{"d":"2018-09-27","o":16.39,"h":16.54,"l":16.17,"c":16.25,"v":1596900},{"d":"2018-09-28","o":16.17,"h":16.25,"l":15.89,"c":16.06,"v":2623600},{"d":"2018-10-01","o":16.16,"h":16.33,"l":16.08,"c":16.25,"v":1126600},{"d":"2018-10-02","o":16.13,"h":16.29,"l":15.97,"c":16.05,"v":1245700},{"d":"2018-10-03","o":16.27,"h":16.27,"l":15.38,"c":15.4,"v":4695100},{"d":"2018-10-04","o":15.35,"h":15.43,"l":14.98,"c":15.34,"v":4817900},{"d":"2018-10-05","o":15.45,"h":15.62,"l":15.32,"c":15.46,"v":2848300},{"d":"2018-10-08","o":15.39,"h":15.99,"l":15.35,"c":15.93,"v":4810600},{"d":"2018-10-09","o":15.8,"h":15.9,"l":15.58,"c":15.73,"v":2423200},{"d":"2018-10-10","o":15.64,"h":15.75,"l":15.52,"c":15.54,"v":3345200},{"d":"2018-10-11","o":15.56,"h":15.65,"l":15.4,"c":15.45,"v":3391400},{"d":"2018-10-12","o":15.75,"h":15.77,"l":15.09,"c":15.34,"v":3033500},{"d":"2018-10-15","o":15.43,"h":15.62,"l":15.15,"c":15.38,"v":4254600},{"d":"2018-10-16","o":15.57,"h":15.85,"l":15.56,"c":15.77,"v":1928900},{"d":"2018-10-17","o":15.41,"h":15.82,"l":14.98,"c":15.1,"v":4180900},{"d":"2018-10-18","o":15.07,"h":15.28,"l":14.55,"c":14.65,"v":4231700},{"d":"2018-10-19","o":14.74,"h":15.08,"l":14.71,"c":14.8,"v":5287100},{"d":"2018-10-22","o":14.87,"h":15.25,"l":14.33,"c":14.5,"v":2896600},{"d":"2018-10-23","o":14.35,"h":14.67,"l":14.09,"c":14.55,"v":4218200},{"d":"2018-10-24","o":14.53,"h":14.53,"l":14,"c":14.05,"v":4236900},{"d":"2018-10-25","o":14.12,"h":14.62,"l":14.02,"c":14.52,"v":3063200},{"d":"2018-10-26","o":14.32,"h":14.64,"l":14.24,"c":14.46,"v":2283700},{"d":"2018-10-29","o":14.57,"h":14.6,"l":13.62,"c":13.87,"v":6214300},{"d":"2018-10-30","o":13.91,"h":14.29,"l":13.86,"c":14.2,"v":5012200},{"d":"2018-10-31","o":14.3,"h":14.53,"l":14.03,"c":14.39,"v":6478600},{"d":"2018-11-01","o":14.58,"h":15.31,"l":14.51,"c":15.22,"v":4628100},{"d":"2018-11-02","o":15.06,"h":15.41,"l":14.83,"c":15.33,"v":2279100},{"d":"2018-11-05","o":15.33,"h":15.64,"l":15.33,"c":15.54,"v":4179800},{"d":"2018-11-06","o":15.43,"h":15.62,"l":15.33,"c":15.37,"v":4605900},{"d":"2018-11-07","o":15.21,"h":15.71,"l":15.21,"c":15.5,"v":3031300},{"d":"2018-11-08","o":14.9,"h":15.32,"l":14.43,"c":14.54,"v":5858300},{"d":"2018-11-09","o":14.79,"h":14.86,"l":14.1,"c":14.5,"v":6912000},{"d":"2018-11-12","o":14.33,"h":14.46,"l":13.95,"c":13.98,"v":3269300},{"d":"2018-11-13","o":13.87,"h":13.92,"l":13.38,"c":13.54,"v":3246600},{"d":"2018-11-14","o":13.5,"h":13.83,"l":13.44,"c":13.49,"v":4213500},{"d":"2018-11-15","o":13.53,"h":13.71,"l":13.26,"c":13.4,"v":5121900},{"d":"2018-11-16","o":13.47,"h":13.78,"l":13.36,"c":13.52,"v":3419900},{"d":"2018-11-19","o":13.48,"h":13.6,"l":13.36,"c":13.42,"v":1855800},{"d":"2018-11-20","o":13.19,"h":13.49,"l":13.09,"c":13.17,"v":2991000},{"d":"2018-11-21","o":13.41,"h":13.54,"l":13.26,"c":13.31,"v":2752800},{"d":"2018-11-23","o":13.22,"h":13.27,"l":13.08,"c":13.09,"v":537500},{"d":"2018-11-26","o":13.33,"h":13.33,"l":12,"c":12.27,"v":6929800},{"d":"2018-11-27","o":12.23,"h":12.54,"l":12.17,"c":12.44,"v":6069400},{"d":"2018-11-28","o":12.56,"h":13.18,"l":12.4,"c":13.03,"v":4844400},{"d":"2018-11-29","o":13,"h":13.89,"l":12.98,"c":13.71,"v":5179600},{"d":"2018-11-30","o":13.59,"h":13.77,"l":13.18,"c":13.45,"v":4627500},{"d":"2018-12-03","o":13.7,"h":13.9,"l":13.35,"c":13.56,"v":3014900},{"d":"2018-12-04","o":13.58,"h":13.84,"l":13.49,"c":13.56,"v":3825000},{"d":"2018-12-06","o":13.34,"h":13.91,"l":13.3,"c":13.9,"v":3796500},{"d":"2018-12-07","o":13.9,"h":14.26,"l":13.77,"c":13.84,"v":3868700},{"d":"2018-12-10","o":13.76,"h":13.89,"l":13.47,"c":13.76,"v":2874100},{"d":"2018-12-11","o":13.9,"h":14.07,"l":13.71,"c":13.78,"v":3259000},{"d":"2018-12-12","o":13.99,"h":14.24,"l":13.88,"c":14.08,"v":2710700},{"d":"2018-12-13","o":14,"h":14.42,"l":14,"c":14.23,"v":3218600},{"d":"2018-12-14","o":14.01,"h":14.24,"l":13.9,"c":14.2,"v":1747500},{"d":"2018-12-17","o":14.17,"h":14.43,"l":13.82,"c":13.83,"v":3723400},{"d":"2018-12-18","o":13.86,"h":14.15,"l":13.79,"c":14.08,"v":3451700},{"d":"2018-12-19","o":14.22,"h":14.73,"l":14.09,"c":14.27,"v":3320000},{"d":"2018-12-20","o":14.39,"h":14.63,"l":14.3,"c":14.47,"v":2095100},{"d":"2018-12-21","o":14.47,"h":14.53,"l":14.07,"c":14.13,"v":2594800},{"d":"2018-12-24","o":13.93,"h":14.21,"l":13.8,"c":14.13,"v":1034900},{"d":"2018-12-26","o":14.1,"h":14.22,"l":13.9,"c":14.1,"v":1847800},{"d":"2018-12-27","o":13.91,"h":14.11,"l":13.81,"c":14.1,"v":1556200},{"d":"2018-12-28","o":14.13,"h":14.22,"l":14.04,"c":14.2,"v":1807900},{"d":"2018-12-31","o":14.24,"h":14.27,"l":13.88,"c":14.25,"v":1008100},{"d":"2019-01-02","o":14.26,"h":14.74,"l":14.03,"c":14.7,"v":1534000},{"d":"2019-01-03","o":14.69,"h":14.69,"l":14.26,"c":14.51,"v":2234700},{"d":"2019-01-04","o":14.65,"h":14.9,"l":14.61,"c":14.66,"v":2226300},{"d":"2019-01-07","o":14.71,"h":14.91,"l":14.61,"c":14.74,"v":4458900},{"d":"2019-01-08","o":14.71,"h":15.61,"l":14.71,"c":15.51,"v":4287500},{"d":"2019-01-09","o":15.64,"h":15.87,"l":15.59,"c":15.75,"v":7272600},{"d":"2019-01-10","o":15.74,"h":15.8,"l":15.54,"c":15.75,"v":1634900},{"d":"2019-01-11","o":15.64,"h":15.71,"l":15.43,"c":15.46,"v":1588000},{"d":"2019-01-14","o":15.5,"h":15.76,"l":15.35,"c":15.7,"v":1475900},{"d":"2019-01-15","o":15.75,"h":15.75,"l":15.51,"c":15.57,"v":1534900},{"d":"2019-01-16","o":15.64,"h":16,"l":15.55,"c":15.72,"v":2008600},{"d":"2019-01-17","o":15.61,"h":15.97,"l":15.59,"c":15.84,"v":2658400},{"d":"2019-01-18","o":15.83,"h":16.02,"l":15.75,"c":15.85,"v":1864700},{"d":"2019-01-22","o":15.68,"h":15.9,"l":15.67,"c":15.84,"v":2898600},{"d":"2019-01-23","o":15.97,"h":15.98,"l":15.72,"c":15.89,"v":2321600},{"d":"2019-01-24","o":15.89,"h":15.99,"l":15.58,"c":15.68,"v":2074100},{"d":"2019-01-25","o":15.76,"h":16.01,"l":15.61,"c":15.77,"v":2514000},{"d":"2019-01-28","o":15.63,"h":16.04,"l":15.56,"c":15.85,"v":1460900},{"d":"2019-01-29","o":15.99,"h":16.05,"l":15.83,"c":15.88,"v":1691000},{"d":"2019-01-30","o":15.87,"h":15.87,"l":15.41,"c":15.72,"v":3437900},{"d":"2019-01-31","o":15.81,"h":16.17,"l":15.74,"c":16.05,"v":2548000},{"d":"2019-02-01","o":15.93,"h":16.25,"l":15.82,"c":16.1,"v":1756600},{"d":"2019-02-04","o":15.93,"h":16.23,"l":15.93,"c":16.21,"v":1288400},{"d":"2019-02-05","o":16.22,"h":16.5,"l":16.2,"c":16.23,"v":1680200},{"d":"2019-02-06","o":16.01,"h":16.27,"l":15.88,"c":15.93,"v":1427500},{"d":"2019-02-07","o":15.96,"h":16.09,"l":15.79,"c":15.97,"v":1429500},{"d":"2019-02-08","o":15.93,"h":16.03,"l":15.81,"c":15.91,"v":1302300},{"d":"2019-02-11","o":15.8,"h":15.97,"l":15.75,"c":15.81,"v":1557900},{"d":"2019-02-12","o":15.93,"h":15.97,"l":15.61,"c":15.76,"v":2420300},{"d":"2019-02-13","o":15.67,"h":15.67,"l":14.6,"c":14.62,"v":6341500},{"d":"2019-02-14","o":14.62,"h":14.7,"l":14.37,"c":14.69,"v":6834100},{"d":"2019-02-15","o":14.52,"h":15,"l":14.52,"c":14.99,"v":2182600},{"d":"2019-02-19","o":14.92,"h":15.14,"l":14.77,"c":14.79,"v":2206900},{"d":"2019-02-20","o":14.79,"h":14.92,"l":14.68,"c":14.91,"v":2622400},{"d":"2019-02-21","o":14.9,"h":15.1,"l":14.83,"c":15.06,"v":2085700},{"d":"2019-02-22","o":15.14,"h":15.2,"l":15.01,"c":15.08,"v":1511300},{"d":"2019-02-25","o":15.13,"h":15.26,"l":14.94,"c":14.95,"v":1302700},{"d":"2019-02-26","o":14.91,"h":14.97,"l":14.77,"c":14.8,"v":2770400},{"d":"2019-02-27","o":14.78,"h":14.85,"l":14.6,"c":14.61,"v":3272900},{"d":"2019-02-28","o":14.57,"h":14.64,"l":14.36,"c":14.38,"v":2857000},{"d":"2019-03-01","o":14.38,"h":14.51,"l":14.23,"c":14.37,"v":1542900},{"d":"2019-03-04","o":14.39,"h":14.41,"l":14.12,"c":14.17,"v":1663600},{"d":"2019-03-05","o":14.18,"h":14.22,"l":13.9,"c":13.93,"v":1481600},{"d":"2019-03-06","o":13.89,"h":14,"l":13.5,"c":13.75,"v":1620300},{"d":"2019-03-07","o":13.73,"h":13.94,"l":13.69,"c":13.91,"v":2198800},{"d":"2019-03-08","o":13.87,"h":14.17,"l":13.79,"c":14.08,"v":1785100},{"d":"2019-03-11","o":14.17,"h":14.42,"l":14.09,"c":14.3,"v":856700},{"d":"2019-03-12","o":14.35,"h":14.56,"l":14.32,"c":14.4,"v":1935200},{"d":"2019-03-13","o":14.44,"h":14.59,"l":14.22,"c":14.55,"v":3187800},{"d":"2019-03-14","o":14.5,"h":14.53,"l":14.19,"c":14.34,"v":2213900},{"d":"2019-03-15","o":14.45,"h":14.56,"l":14.35,"c":14.55,"v":4890500},{"d":"2019-03-18","o":14.55,"h":15.1,"l":14.55,"c":15.07,"v":4035600},{"d":"2019-03-19","o":15.02,"h":15.23,"l":14.59,"c":14.71,"v":3767800},{"d":"2019-03-20","o":14.72,"h":15.35,"l":14.7,"c":15.32,"v":3675000},{"d":"2019-03-21","o":15.28,"h":15.38,"l":14.97,"c":15.25,"v":2301300},{"d":"2019-03-22","o":14.93,"h":15.06,"l":14.73,"c":14.81,"v":1553000},{"d":"2019-03-25","o":14.81,"h":14.87,"l":14.56,"c":14.58,"v":2643500},{"d":"2019-03-26","o":14.62,"h":14.71,"l":14.56,"c":14.61,"v":2637900},{"d":"2019-03-27","o":14.39,"h":14.61,"l":14.26,"c":14.27,"v":3223400},{"d":"2019-03-28","o":14.16,"h":14.27,"l":13.98,"c":14.08,"v":2766500},{"d":"2019-03-29","o":14.11,"h":14.28,"l":13.95,"c":14.28,"v":6005300},{"d":"2019-04-01","o":14.45,"h":14.69,"l":14.33,"c":14.65,"v":1794000},{"d":"2019-04-02","o":14.65,"h":14.73,"l":14.29,"c":14.34,"v":1783400},{"d":"2019-04-03","o":14.41,"h":14.47,"l":14.23,"c":14.37,"v":1242800},{"d":"2019-04-04","o":14.35,"h":14.72,"l":14.33,"c":14.72,"v":1787400},{"d":"2019-04-05","o":15.34,"h":15.68,"l":14.85,"c":15.38,"v":3323000},{"d":"2019-04-08","o":15.4,"h":15.78,"l":15.29,"c":15.68,"v":2493500},{"d":"2019-04-09","o":15.63,"h":15.82,"l":15.56,"c":15.76,"v":1758200},{"d":"2019-04-10","o":15.78,"h":15.83,"l":15.63,"c":15.82,"v":1041700},{"d":"2019-04-11","o":15.84,"h":15.85,"l":15.49,"c":15.64,"v":943800},{"d":"2019-04-12","o":15.64,"h":15.72,"l":15.28,"c":15.44,"v":2061400},{"d":"2019-04-15","o":15.47,"h":15.65,"l":15.29,"c":15.52,"v":1080300},{"d":"2019-04-16","o":15.51,"h":15.68,"l":15.41,"c":15.66,"v":870800},{"d":"2019-04-17","o":15.56,"h":15.96,"l":15.52,"c":15.83,"v":1366400},{"d":"2019-04-18","o":15.79,"h":15.99,"l":15.75,"c":15.89,"v":1238300},{"d":"2019-04-22","o":15.91,"h":15.95,"l":15.68,"c":15.75,"v":1283500},{"d":"2019-04-23","o":15.68,"h":15.72,"l":15.23,"c":15.33,"v":1443000},{"d":"2019-04-24","o":15.33,"h":15.37,"l":15.06,"c":15.35,"v":2110300},{"d":"2019-04-25","o":15.34,"h":15.54,"l":15.27,"c":15.47,"v":2285400},{"d":"2019-04-26","o":15.45,"h":15.64,"l":15.38,"c":15.51,"v":1550900},{"d":"2019-04-29","o":15.54,"h":15.61,"l":15.42,"c":15.46,"v":950700},{"d":"2019-04-30","o":15.37,"h":15.39,"l":14.58,"c":14.77,"v":4462700},{"d":"2019-05-01","o":14.77,"h":14.89,"l":14.39,"c":14.43,"v":2145700},{"d":"2019-05-02","o":14.54,"h":14.79,"l":14.54,"c":14.65,"v":2890300},{"d":"2019-05-03","o":14.66,"h":14.79,"l":14.66,"c":14.68,"v":2242800},{"d":"2019-05-06","o":14.48,"h":14.53,"l":14.29,"c":14.42,"v":2031000},{"d":"2019-05-07","o":14.3,"h":14.4,"l":13.97,"c":14.1,"v":1821500},{"d":"2019-05-08","o":14.03,"h":14.1,"l":13.78,"c":13.79,"v":1696900},{"d":"2019-05-09","o":13.64,"h":14.05,"l":13.3,"c":13.96,"v":3591300},{"d":"2019-05-10","o":13.98,"h":14.26,"l":13.68,"c":14.1,"v":2412100},{"d":"2019-05-13","o":13.85,"h":13.94,"l":13.66,"c":13.88,"v":2312600},{"d":"2019-05-14","o":14,"h":14.15,"l":13.93,"c":13.99,"v":2742300},{"d":"2019-05-15","o":13.74,"h":14.24,"l":13.59,"c":14.14,"v":1473200},{"d":"2019-05-16","o":14.16,"h":14.39,"l":14.05,"c":14.31,"v":2327100},{"d":"2019-05-17","o":14.19,"h":14.45,"l":14.16,"c":14.35,"v":2020200},{"d":"2019-05-20","o":14.36,"h":14.57,"l":14.28,"c":14.37,"v":1654400},{"d":"2019-05-21","o":14.45,"h":14.47,"l":14.16,"c":14.45,"v":2985600},{"d":"2019-05-22","o":14.44,"h":14.45,"l":14.2,"c":14.32,"v":1220900},{"d":"2019-05-23","o":14.16,"h":14.29,"l":14.03,"c":14.2,"v":1753200},{"d":"2019-05-24","o":14.33,"h":14.33,"l":14.01,"c":14.19,"v":1934300},{"d":"2019-05-28","o":14.24,"h":14.24,"l":13.91,"c":13.93,"v":2632600},{"d":"2019-05-29","o":13.88,"h":14.39,"l":13.79,"c":14.37,"v":2518600},{"d":"2019-05-30","o":14.4,"h":14.73,"l":14.38,"c":14.61,"v":2212800},{"d":"2019-05-31","o":13.8,"h":14.29,"l":13.77,"c":14.03,"v":4990200},{"d":"2019-06-03","o":14.12,"h":14.32,"l":14,"c":14.27,"v":3938400},{"d":"2019-06-04","o":14.4,"h":14.72,"l":14.23,"c":14.58,"v":2496100},{"d":"2019-06-05","o":14.59,"h":14.79,"l":14.46,"c":14.75,"v":2971200},{"d":"2019-06-06","o":14.75,"h":14.85,"l":14.46,"c":14.49,"v":3196600},{"d":"2019-06-07","o":14.54,"h":14.79,"l":14.43,"c":14.68,"v":1079100},{"d":"2019-06-10","o":14.85,"h":15.17,"l":14.74,"c":14.9,"v":2609300},{"d":"2019-06-11","o":15.05,"h":15.14,"l":14.95,"c":15.02,"v":2544300},{"d":"2019-06-12","o":15,"h":15.04,"l":14.77,"c":14.79,"v":1613600},{"d":"2019-06-13","o":14.85,"h":14.93,"l":14.64,"c":14.75,"v":1543100},{"d":"2019-06-14","o":14.62,"h":14.74,"l":14.48,"c":14.49,"v":1058300},{"d":"2019-06-17","o":14.46,"h":14.58,"l":14.38,"c":14.38,"v":938400},{"d":"2019-06-18","o":14.55,"h":14.65,"l":14.47,"c":14.63,"v":1306600},{"d":"2019-06-19","o":14.62,"h":14.97,"l":14.59,"c":14.92,"v":1721800},{"d":"2019-06-20","o":15.14,"h":15.33,"l":15.09,"c":15.31,"v":2386000},{"d":"2019-06-21","o":15.18,"h":15.36,"l":14.9,"c":15.19,"v":3972200},{"d":"2019-06-24","o":15.16,"h":15.37,"l":15.11,"c":15.31,"v":2702200},{"d":"2019-06-25","o":15.27,"h":15.47,"l":15.09,"c":15.12,"v":2587500},{"d":"2019-06-26","o":15.18,"h":15.26,"l":15.12,"c":15.14,"v":1643500},{"d":"2019-06-27","o":15.08,"h":15.12,"l":14.63,"c":14.65,"v":2368100},{"d":"2019-06-28","o":14.7,"h":14.71,"l":14.29,"c":14.56,"v":2656600},{"d":"2019-07-01","o":14.75,"h":14.84,"l":14.5,"c":14.79,"v":2141300},{"d":"2019-07-02","o":14.82,"h":14.89,"l":14.77,"c":14.83,"v":1279500},{"d":"2019-07-03","o":14.78,"h":14.81,"l":14.6,"c":14.74,"v":1007400},{"d":"2019-07-05","o":14.76,"h":15.02,"l":14.68,"c":14.95,"v":931100},{"d":"2019-07-08","o":14.97,"h":15.23,"l":14.92,"c":15.11,"v":1926100},{"d":"2019-07-09","o":15.03,"h":15.19,"l":14.45,"c":14.67,"v":2789300},{"d":"2019-07-10","o":14.73,"h":14.83,"l":14.46,"c":14.71,"v":1685700},{"d":"2019-07-11","o":14.64,"h":14.74,"l":14.41,"c":14.69,"v":1766500},{"d":"2019-07-12","o":14.69,"h":14.76,"l":14.5,"c":14.62,"v":3460300},{"d":"2019-07-15","o":14.66,"h":15.01,"l":14.63,"c":14.99,"v":2759200},{"d":"2019-07-16","o":15.03,"h":15.06,"l":14.76,"c":14.86,"v":1758700},{"d":"2019-07-17","o":14.95,"h":15.53,"l":14.95,"c":15.39,"v":2635500},{"d":"2019-07-18","o":15.39,"h":15.42,"l":14.99,"c":15.09,"v":3668600},{"d":"2019-07-19","o":15.06,"h":15.11,"l":14.88,"c":14.93,"v":2792100},{"d":"2019-07-22","o":14.93,"h":15.01,"l":14.7,"c":14.8,"v":1947200},{"d":"2019-07-23","o":14.83,"h":14.89,"l":14.52,"c":14.58,"v":3625300},{"d":"2019-07-24","o":14.68,"h":14.75,"l":14.41,"c":14.45,"v":3189800},{"d":"2019-07-25","o":14.49,"h":14.59,"l":14.24,"c":14.24,"v":3001300},{"d":"2019-07-26","o":14.39,"h":14.5,"l":14.09,"c":14.17,"v":2327800},{"d":"2019-07-29","o":14.11,"h":14.58,"l":14.11,"c":14.49,"v":1516100},{"d":"2019-07-30","o":14.52,"h":14.58,"l":14.35,"c":14.42,"v":1578700},{"d":"2019-07-31","o":14.38,"h":14.39,"l":13.9,"c":13.99,"v":3883200},{"d":"2019-08-01","o":14,"h":14.25,"l":13.88,"c":13.92,"v":2781900},{"d":"2019-08-02","o":13.84,"h":13.84,"l":13.6,"c":13.73,"v":2103600},{"d":"2019-08-05","o":13.46,"h":13.47,"l":13.09,"c":13.32,"v":2520300},{"d":"2019-08-06","o":13.43,"h":13.77,"l":13.38,"c":13.77,"v":4044300},{"d":"2019-08-07","o":13.53,"h":14.13,"l":13.46,"c":14.06,"v":5530400},{"d":"2019-08-08","o":14.04,"h":14.42,"l":14.03,"c":14.31,"v":4515700},{"d":"2019-08-09","o":14.34,"h":14.35,"l":13.94,"c":14.1,"v":1783300},{"d":"2019-08-12","o":13.9,"h":13.92,"l":13.55,"c":13.6,"v":1001800},{"d":"2019-08-13","o":13.6,"h":13.82,"l":13.48,"c":13.72,"v":2288500},{"d":"2019-08-14","o":13.46,"h":13.56,"l":13.17,"c":13.21,"v":2308300},{"d":"2019-08-15","o":13.34,"h":13.34,"l":12.93,"c":13.06,"v":2484300},{"d":"2019-08-16","o":13.19,"h":13.37,"l":13.14,"c":13.32,"v":1906600},{"d":"2019-08-19","o":13.35,"h":13.44,"l":12.93,"c":13.13,"v":1105900},{"d":"2019-08-20","o":13.17,"h":13.34,"l":13.07,"c":13.19,"v":1422600},{"d":"2019-08-21","o":13.3,"h":13.47,"l":13.25,"c":13.39,"v":1384400},{"d":"2019-08-22","o":13.41,"h":13.48,"l":13.3,"c":13.39,"v":1476600},{"d":"2019-08-23","o":13.31,"h":13.48,"l":13.17,"c":13.17,"v":1826900},{"d":"2019-08-26","o":13.21,"h":13.34,"l":13.15,"c":13.31,"v":1002800},{"d":"2019-08-27","o":13.36,"h":13.79,"l":13.35,"c":13.76,"v":3826400},{"d":"2019-08-28","o":13.64,"h":13.97,"l":13.61,"c":13.85,"v":3631300},{"d":"2019-08-29","o":13.9,"h":14.31,"l":13.8,"c":14.21,"v":1966200},{"d":"2019-08-30","o":14.17,"h":14.64,"l":14.14,"c":14.62,"v":4158300},{"d":"2019-09-03","o":14.39,"h":14.5,"l":14.24,"c":14.33,"v":2161200},{"d":"2019-09-04","o":14.52,"h":14.69,"l":14.44,"c":14.59,"v":2727000},{"d":"2019-09-05","o":14.79,"h":14.89,"l":14.42,"c":14.5,"v":1681700},{"d":"2019-09-06","o":14.59,"h":14.74,"l":14.21,"c":14.53,"v":1499400},{"d":"2019-09-09","o":14.63,"h":14.76,"l":14.47,"c":14.53,"v":1740700},{"d":"2019-09-10","o":14.46,"h":14.55,"l":14.24,"c":14.42,"v":1329000},{"d":"2019-09-11","o":14.55,"h":14.55,"l":14.34,"c":14.52,"v":882900},{"d":"2019-09-12","o":14.55,"h":14.64,"l":14.46,"c":14.49,"v":1329100},{"d":"2019-09-13","o":14.63,"h":14.74,"l":14.43,"c":14.72,"v":1277500},{"d":"2019-09-16","o":14.63,"h":14.8,"l":14.46,"c":14.57,"v":619600},{"d":"2019-09-17","o":14.46,"h":15.14,"l":14.4,"c":15.11,"v":2113400},{"d":"2019-09-18","o":15.03,"h":15.08,"l":14.78,"c":15,"v":1394500},{"d":"2019-09-19","o":15,"h":15.18,"l":14.9,"c":15.1,"v":1376400},{"d":"2019-09-20","o":15.12,"h":15.23,"l":15.03,"c":15.16,"v":3030800},{"d":"2019-09-23","o":15.09,"h":15.24,"l":14.96,"c":14.97,"v":1720600},{"d":"2019-09-24","o":15.02,"h":15.08,"l":14.68,"c":14.7,"v":1290700},{"d":"2019-09-25","o":14.52,"h":14.83,"l":14.48,"c":14.81,"v":2149600},{"d":"2019-09-26","o":14.83,"h":14.92,"l":14.7,"c":14.82,"v":1544200},{"d":"2019-09-27","o":14.83,"h":14.88,"l":14.65,"c":14.66,"v":1515300},{"d":"2019-09-30","o":14.71,"h":14.95,"l":14.66,"c":14.86,"v":2090900},{"d":"2019-10-01","o":14.75,"h":14.91,"l":14.68,"c":14.86,"v":1752600},{"d":"2019-10-02","o":14.87,"h":14.87,"l":14.49,"c":14.55,"v":1289300},{"d":"2019-10-03","o":14.66,"h":14.68,"l":14.44,"c":14.68,"v":1134000},{"d":"2019-10-04","o":14.7,"h":15.25,"l":14.7,"c":15.23,"v":2002900},{"d":"2019-10-07","o":15.15,"h":15.29,"l":14.95,"c":14.95,"v":1359500},{"d":"2019-10-08","o":15,"h":15.04,"l":14.76,"c":14.78,"v":2569800},{"d":"2019-10-09","o":14.97,"h":14.97,"l":14.8,"c":14.9,"v":2042200},{"d":"2019-10-10","o":14.91,"h":15.36,"l":14.89,"c":15.21,"v":6050900},{"d":"2019-10-11","o":15.37,"h":15.51,"l":15.29,"c":15.39,"v":2767300},{"d":"2019-10-14","o":15.36,"h":15.43,"l":15.25,"c":15.25,"v":2742500},{"d":"2019-10-15","o":15.25,"h":15.34,"l":15.11,"c":15.16,"v":4928100},{"d":"2019-10-16","o":15.12,"h":15.92,"l":15.12,"c":15.74,"v":7088100},{"d":"2019-10-17","o":15.92,"h":16,"l":15.79,"c":15.91,"v":8295600},{"d":"2019-10-18","o":15.89,"h":16.08,"l":15.88,"c":16,"v":2741000},{"d":"2019-10-21","o":15.98,"h":16.27,"l":15.95,"c":16.23,"v":2760500},{"d":"2019-10-22","o":16.25,"h":16.45,"l":16.04,"c":16.13,"v":3174200},{"d":"2019-10-23","o":16.07,"h":16.29,"l":16,"c":16.26,"v":1856100},{"d":"2019-10-24","o":16.31,"h":16.41,"l":16.31,"c":16.34,"v":2953800},{"d":"2019-10-25","o":16.35,"h":16.43,"l":16.22,"c":16.27,"v":1718400},{"d":"2019-10-28","o":16.28,"h":16.4,"l":16.22,"c":16.31,"v":2381600},{"d":"2019-10-29","o":16.21,"h":16.37,"l":16.08,"c":16.14,"v":2777300},{"d":"2019-10-30","o":16.05,"h":16.18,"l":16,"c":16.14,"v":1615100},{"d":"2019-10-31","o":16.05,"h":16.14,"l":15.78,"c":15.81,"v":2621500},{"d":"2019-11-01","o":15.92,"h":16.12,"l":15.83,"c":16.11,"v":2283900},{"d":"2019-11-04","o":16.17,"h":16.42,"l":16.16,"c":16.2,"v":1242100},{"d":"2019-11-05","o":16.12,"h":16.17,"l":15.75,"c":15.93,"v":3203000},{"d":"2019-11-06","o":15.84,"h":16.07,"l":15.76,"c":16.01,"v":2005600},{"d":"2019-11-07","o":15.97,"h":16.1,"l":15.89,"c":15.97,"v":1509500},{"d":"2019-11-08","o":15.88,"h":15.97,"l":15.85,"c":15.9,"v":1055000},{"d":"2019-11-11","o":15.86,"h":16.04,"l":15.82,"c":16,"v":1815200},{"d":"2019-11-12","o":15.97,"h":15.97,"l":15.66,"c":15.68,"v":2795000},{"d":"2019-11-13","o":15.54,"h":15.67,"l":15.5,"c":15.6,"v":1637600},{"d":"2019-11-14","o":15.54,"h":15.75,"l":15.48,"c":15.75,"v":1603600},{"d":"2019-11-15","o":15.86,"h":15.93,"l":15.79,"c":15.86,"v":1334900},{"d":"2019-11-18","o":15.88,"h":15.88,"l":15.61,"c":15.61,"v":1266200},{"d":"2019-11-19","o":15.69,"h":15.7,"l":15.43,"c":15.54,"v":2319300},{"d":"2019-11-20","o":15.48,"h":15.71,"l":15.44,"c":15.62,"v":1054300},{"d":"2019-11-21","o":15.72,"h":15.72,"l":15.49,"c":15.64,"v":1567700},{"d":"2019-11-22","o":15.67,"h":15.77,"l":15.62,"c":15.68,"v":1985900},{"d":"2019-11-25","o":15.64,"h":15.72,"l":15.59,"c":15.66,"v":2024100},{"d":"2019-11-26","o":15.41,"h":15.57,"l":15.28,"c":15.45,"v":4570300},{"d":"2019-11-27","o":15.4,"h":15.45,"l":15.28,"c":15.4,"v":1807000},{"d":"2019-11-29","o":15.39,"h":15.39,"l":15.21,"c":15.29,"v":1026500},{"d":"2019-12-02","o":15.24,"h":15.29,"l":14.98,"c":14.99,"v":2516900},{"d":"2019-12-03","o":14.9,"h":14.97,"l":14.83,"c":14.88,"v":1829700},{"d":"2019-12-04","o":14.93,"h":15.02,"l":14.89,"c":15,"v":3239600},{"d":"2019-12-05","o":15,"h":15.19,"l":14.99,"c":15.15,"v":1968500},{"d":"2019-12-06","o":15.12,"h":15.2,"l":14.95,"c":15.06,"v":1240000},{"d":"2019-12-09","o":15.06,"h":15.2,"l":14.98,"c":14.99,"v":1735000},{"d":"2019-12-10","o":15,"h":15.18,"l":14.95,"c":15.14,"v":3453100},{"d":"2019-12-11","o":15.17,"h":15.43,"l":15.11,"c":15.37,"v":4841500},{"d":"2019-12-12","o":15.37,"h":15.59,"l":15.34,"c":15.47,"v":2206600},{"d":"2019-12-13","o":15.54,"h":15.81,"l":15.51,"c":15.74,"v":1622000},{"d":"2019-12-16","o":15.8,"h":15.87,"l":15.65,"c":15.67,"v":2005800},{"d":"2019-12-17","o":15.71,"h":15.72,"l":15.41,"c":15.54,"v":1540700},{"d":"2019-12-18","o":15.54,"h":16.08,"l":15.54,"c":16.06,"v":5482200},{"d":"2019-12-19","o":16.08,"h":16.1,"l":15.93,"c":16.02,"v":2179100},{"d":"2019-12-20","o":16.1,"h":16.2,"l":16,"c":16.07,"v":2565300},{"d":"2019-12-23","o":16.06,"h":16.12,"l":15.98,"c":16.06,"v":1323900},{"d":"2019-12-24","o":16.06,"h":16.1,"l":15.99,"c":16.02,"v":529600},{"d":"2019-12-26","o":16.09,"h":16.22,"l":16.06,"c":16.17,"v":897900},{"d":"2019-12-27","o":16.18,"h":16.39,"l":16.18,"c":16.31,"v":737200},{"d":"2019-12-30","o":16.29,"h":16.33,"l":15.98,"c":16.07,"v":1931100},{"d":"2019-12-31","o":16.03,"h":16.13,"l":15.96,"c":16,"v":1052700},{"d":"2020-01-02","o":16.07,"h":16.26,"l":16.04,"c":16.26,"v":1454800},{"d":"2020-01-03","o":16.06,"h":16.33,"l":16,"c":16.24,"v":1362900},{"d":"2020-01-06","o":16.21,"h":16.35,"l":16.12,"c":16.16,"v":1288100},{"d":"2020-01-07","o":16.23,"h":16.24,"l":15.91,"c":15.92,"v":1443700},{"d":"2020-01-08","o":15.93,"h":15.99,"l":15.8,"c":15.86,"v":1502100},{"d":"2020-01-09","o":15.93,"h":15.98,"l":15.76,"c":15.88,"v":1586000},{"d":"2020-01-10","o":15.95,"h":16.11,"l":15.88,"c":16.02,"v":1709300},{"d":"2020-01-13","o":15.99,"h":16.05,"l":15.83,"c":15.98,"v":1178500},{"d":"2020-01-14","o":15.96,"h":16.02,"l":15.69,"c":15.81,"v":1835300},{"d":"2020-01-15","o":15.79,"h":15.93,"l":15.73,"c":15.75,"v":2093100},{"d":"2020-01-16","o":15.82,"h":16.28,"l":15.82,"c":16.27,"v":3210100},{"d":"2020-01-17","o":16.26,"h":16.57,"l":16.24,"c":16.53,"v":1807000},{"d":"2020-01-21","o":16.53,"h":16.65,"l":16.51,"c":16.55,"v":2930300},{"d":"2020-01-22","o":16.66,"h":16.72,"l":16.52,"c":16.57,"v":1700100},{"d":"2020-01-23","o":16.51,"h":16.7,"l":16.43,"c":16.66,"v":4121100},{"d":"2020-01-24","o":16.65,"h":16.71,"l":16.6,"c":16.68,"v":4093900},{"d":"2020-01-27","o":16.38,"h":16.47,"l":16.05,"c":16.19,"v":5451500},{"d":"2020-01-28","o":16.28,"h":16.84,"l":16.27,"c":16.83,"v":3809200},{"d":"2020-01-29","o":16.83,"h":17.33,"l":16.78,"c":17.26,"v":9230400},{"d":"2020-01-30","o":17.06,"h":17.24,"l":17,"c":17.12,"v":6341700},{"d":"2020-01-31","o":17.12,"h":17.12,"l":16.64,"c":16.68,"v":5939500},{"d":"2020-02-03","o":16.77,"h":17,"l":16.77,"c":16.96,"v":2469800},{"d":"2020-02-04","o":17,"h":17.24,"l":16.83,"c":17.17,"v":5241800},{"d":"2020-02-05","o":17.34,"h":17.42,"l":17.11,"c":17.18,"v":4471600},{"d":"2020-02-06","o":17.27,"h":17.27,"l":16.82,"c":16.87,"v":2097700},{"d":"2020-02-07","o":16.83,"h":16.88,"l":16.6,"c":16.71,"v":1960300},{"d":"2020-02-10","o":16.6,"h":16.71,"l":16.45,"c":16.48,"v":1891800},{"d":"2020-02-11","o":16.58,"h":17.06,"l":16.54,"c":16.94,"v":2720000},{"d":"2020-02-12","o":17.1,"h":18,"l":17.02,"c":17.92,"v":6608100},{"d":"2020-02-13","o":17.81,"h":17.95,"l":17.72,"c":17.89,"v":3028800},{"d":"2020-02-14","o":18,"h":18.03,"l":17.89,"c":17.98,"v":1666200},{"d":"2020-02-18","o":17.81,"h":18.03,"l":17.74,"c":17.84,"v":2191700},{"d":"2020-02-19","o":17.94,"h":18.04,"l":17.81,"c":18,"v":1978800},{"d":"2020-02-20","o":17.94,"h":17.94,"l":17.55,"c":17.6,"v":3158700},{"d":"2020-02-21","o":17.52,"h":17.74,"l":17.4,"c":17.58,"v":2683600},{"d":"2020-02-24","o":17.01,"h":17.15,"l":16.64,"c":16.76,"v":3120700},{"d":"2020-02-25","o":16.92,"h":16.92,"l":16.34,"c":16.34,"v":2507200},{"d":"2020-02-26","o":16.33,"h":16.75,"l":16.25,"c":16.45,"v":4009900},{"d":"2020-02-27","o":16.12,"h":16.5,"l":15.89,"c":15.91,"v":4118500},{"d":"2020-02-28","o":15.5,"h":15.93,"l":14.93,"c":15.88,"v":6475500},{"d":"2020-03-02","o":15.9,"h":16.56,"l":15.83,"c":16.56,"v":3686700},{"d":"2020-03-03","o":16.48,"h":16.97,"l":16.36,"c":16.74,"v":9130700},{"d":"2020-03-04","o":17.01,"h":17.32,"l":16.96,"c":17.29,"v":2756200},{"d":"2020-03-05","o":16.86,"h":16.91,"l":16.24,"c":16.44,"v":2746900},{"d":"2020-03-06","o":15.96,"h":16.22,"l":15.73,"c":15.96,"v":4050200},{"d":"2020-03-09","o":14.52,"h":14.74,"l":13.87,"c":13.89,"v":3291800},{"d":"2020-03-10","o":14.23,"h":14.82,"l":14.16,"c":14.63,"v":3036900},{"d":"2020-03-11","o":14.16,"h":14.59,"l":14.03,"c":14.4,"v":4330200},{"d":"2020-03-12","o":13.44,"h":13.5,"l":12.37,"c":12.95,"v":5448700},{"d":"2020-03-13","o":13.59,"h":13.69,"l":13.14,"c":13.62,"v":4139500},{"d":"2020-03-16","o":12.19,"h":12.54,"l":11.66,"c":11.82,"v":2932300},{"d":"2020-03-17","o":12.05,"h":13.49,"l":11.86,"c":13.28,"v":3172700},{"d":"2020-03-18","o":12.42,"h":13.83,"l":12,"c":12.95,"v":5557600},{"d":"2020-03-19","o":12.48,"h":12.9,"l":12.15,"c":12.65,"v":4343200},{"d":"2020-03-20","o":12.51,"h":12.8,"l":12.05,"c":12.07,"v":3341500},{"d":"2020-03-23","o":12,"h":12.56,"l":11.07,"c":11.47,"v":5221500},{"d":"2020-03-24","o":11.86,"h":12.08,"l":11.63,"c":11.92,"v":4696200},{"d":"2020-03-25","o":12.08,"h":13.03,"l":11.93,"c":12.56,"v":3968100},{"d":"2020-03-26","o":12.53,"h":13.28,"l":12.53,"c":13.04,"v":4615400},{"d":"2020-03-27","o":12.64,"h":12.83,"l":12.07,"c":12.18,"v":3734200},{"d":"2020-03-30","o":12.31,"h":12.38,"l":11.63,"c":11.91,"v":4459000},{"d":"2020-03-31","o":11.99,"h":12.22,"l":11.72,"c":11.78,"v":6167000},{"d":"2020-04-01","o":11.39,"h":11.52,"l":11.03,"c":11.27,"v":5555600},{"d":"2020-04-02","o":11.3,"h":11.67,"l":11.21,"c":11.34,"v":4598000},{"d":"2020-04-03","o":11.21,"h":11.34,"l":10.69,"c":10.82,"v":2821000},{"d":"2020-04-06","o":11.07,"h":11.47,"l":10.99,"c":11.43,"v":2886000},{"d":"2020-04-07","o":11.55,"h":12.05,"l":11.55,"c":11.75,"v":3504800},{"d":"2020-04-08","o":11.86,"h":11.96,"l":11.51,"c":11.59,"v":4300500},{"d":"2020-04-09","o":11.61,"h":11.78,"l":11.37,"c":11.49,"v":4622900},{"d":"2020-04-13","o":11.52,"h":11.56,"l":11.25,"c":11.3,"v":5588100},{"d":"2020-04-14","o":11.53,"h":11.56,"l":11.26,"c":11.27,"v":5436400},{"d":"2020-04-15","o":11.1,"h":11.1,"l":10.63,"c":10.66,"v":6917700},{"d":"2020-04-16","o":10.76,"h":10.81,"l":10.12,"c":10.57,"v":7528400},{"d":"2020-04-17","o":11.12,"h":11.25,"l":10.87,"c":11.15,"v":5570200},{"d":"2020-04-20","o":10.93,"h":11.08,"l":10.8,"c":10.92,"v":5057100},{"d":"2020-04-21","o":10.91,"h":10.91,"l":10.5,"c":10.76,"v":9075500},{"d":"2020-04-22","o":10.93,"h":11.02,"l":10.6,"c":10.91,"v":6877700},{"d":"2020-04-23","o":10.98,"h":11.03,"l":10.78,"c":10.86,"v":7791300},{"d":"2020-04-24","o":10.87,"h":10.99,"l":10.74,"c":10.9,"v":7533700},{"d":"2020-04-27","o":11.01,"h":11.14,"l":10.8,"c":11.04,"v":3665200},{"d":"2020-04-28","o":11.32,"h":11.43,"l":10.98,"c":11.35,"v":7996100},{"d":"2020-04-29","o":11.59,"h":12.29,"l":11.5,"c":12.18,"v":5835000},{"d":"2020-04-30","o":12.1,"h":12.31,"l":11.81,"c":12.04,"v":5046800},{"d":"2020-05-01","o":11.86,"h":11.98,"l":11.66,"c":11.91,"v":4528300},{"d":"2020-05-04","o":11.85,"h":12.22,"l":11.75,"c":12.21,"v":4104100},{"d":"2020-05-05","o":12.2,"h":12.56,"l":12.2,"c":12.29,"v":3528400},{"d":"2020-05-06","o":12.25,"h":12.39,"l":12,"c":12.18,"v":3088100},{"d":"2020-05-07","o":12.3,"h":12.44,"l":12.07,"c":12.11,"v":3337600},{"d":"2020-05-08","o":12.26,"h":12.89,"l":12.26,"c":12.75,"v":3225900},{"d":"2020-05-11","o":12.64,"h":12.84,"l":12.59,"c":12.69,"v":2561900},{"d":"2020-05-12","o":12.8,"h":12.94,"l":12.6,"c":12.62,"v":3009000},{"d":"2020-05-13","o":12.6,"h":12.69,"l":12.33,"c":12.45,"v":2668900},{"d":"2020-05-14","o":12.24,"h":12.6,"l":12.1,"c":12.55,"v":3465800},{"d":"2020-05-15","o":12.47,"h":12.63,"l":12.21,"c":12.22,"v":2570100},{"d":"2020-05-18","o":12.6,"h":13.07,"l":12.57,"c":12.99,"v":2736200},{"d":"2020-05-19","o":13.06,"h":13.08,"l":12.34,"c":12.37,"v":2938400},{"d":"2020-05-20","o":12.55,"h":12.98,"l":12.41,"c":12.91,"v":4161900},{"d":"2020-05-21","o":13.01,"h":13.11,"l":12.67,"c":12.71,"v":1798600},{"d":"2020-05-22","o":12.63,"h":12.92,"l":12.49,"c":12.8,"v":2085100},{"d":"2020-05-26","o":13.1,"h":13.52,"l":13.1,"c":13.39,"v":2758600},{"d":"2020-05-27","o":13.67,"h":13.67,"l":13.28,"c":13.6,"v":2095400},{"d":"2020-05-28","o":13.65,"h":13.74,"l":13.38,"c":13.48,"v":1962200},{"d":"2020-05-29","o":13.45,"h":13.49,"l":12.97,"c":13.26,"v":3889700},{"d":"2020-06-01","o":13.33,"h":13.82,"l":13.33,"c":13.67,"v":2185200},{"d":"2020-06-02","o":13.94,"h":14.2,"l":13.71,"c":13.86,"v":3478700},{"d":"2020-06-03","o":14.06,"h":14.34,"l":13.81,"c":13.95,"v":2290100},{"d":"2020-06-04","o":14.1,"h":14.1,"l":13.67,"c":13.88,"v":2247200},{"d":"2020-06-05","o":14.27,"h":14.61,"l":14.17,"c":14.5,"v":1879100},{"d":"2020-06-08","o":14.68,"h":14.77,"l":14.35,"c":14.71,"v":2150000},{"d":"2020-06-09","o":14.35,"h":14.61,"l":14.22,"c":14.35,"v":4049100},{"d":"2020-06-10","o":14.3,"h":14.41,"l":14.08,"c":14.2,"v":3557800},{"d":"2020-06-11","o":13.75,"h":13.78,"l":12.93,"c":13,"v":2787000},{"d":"2020-06-12","o":13.38,"h":13.89,"l":13.26,"c":13.82,"v":3619300},{"d":"2020-06-15","o":13.4,"h":13.81,"l":13.34,"c":13.74,"v":2047800},{"d":"2020-06-16","o":14.23,"h":14.23,"l":13.53,"c":13.64,"v":2748700},{"d":"2020-06-17","o":13.52,"h":13.56,"l":13.08,"c":13.21,"v":3221500},{"d":"2020-06-18","o":13.01,"h":13.15,"l":12.89,"c":12.93,"v":3415900},{"d":"2020-06-19","o":13.21,"h":13.55,"l":13.12,"c":13.38,"v":4656900},{"d":"2020-06-22","o":13.34,"h":13.55,"l":13.29,"c":13.43,"v":1725200},{"d":"2020-06-23","o":13.59,"h":13.66,"l":13.36,"c":13.38,"v":1538700},{"d":"2020-06-24","o":13.24,"h":13.32,"l":13.1,"c":13.11,"v":1491800},{"d":"2020-06-25","o":13.1,"h":13.13,"l":12.9,"c":13.06,"v":1305700},{"d":"2020-06-26","o":12.88,"h":12.92,"l":12.57,"c":12.62,"v":2070100},{"d":"2020-06-29","o":12.73,"h":12.86,"l":12.58,"c":12.84,"v":1781000},{"d":"2020-06-30","o":12.83,"h":12.85,"l":12.63,"c":12.69,"v":2150600},{"d":"2020-07-01","o":12.77,"h":13.03,"l":12.73,"c":12.76,"v":1756400},{"d":"2020-07-02","o":12.93,"h":13.3,"l":12.93,"c":13.05,"v":2207300},{"d":"2020-07-06","o":13.39,"h":13.44,"l":13.27,"c":13.44,"v":2316400},{"d":"2020-07-07","o":13.23,"h":13.34,"l":12.79,"c":12.81,"v":2700200},{"d":"2020-07-08","o":12.88,"h":12.92,"l":12.59,"c":12.76,"v":2606100},{"d":"2020-07-09","o":12.82,"h":12.82,"l":12.28,"c":12.3,"v":2443200},{"d":"2020-07-10","o":12.24,"h":12.42,"l":12.23,"c":12.41,"v":2391300},{"d":"2020-07-13","o":12.49,"h":12.64,"l":12.24,"c":12.25,"v":2652100},{"d":"2020-07-14","o":12.16,"h":12.47,"l":11.98,"c":12.3,"v":4123000},{"d":"2020-07-15","o":12.58,"h":13.2,"l":12.58,"c":13.15,"v":4706800},{"d":"2020-07-16","o":13.11,"h":13.2,"l":12.96,"c":13.08,"v":2389100},{"d":"2020-07-17","o":13.11,"h":13.11,"l":12.65,"c":12.76,"v":1368800},{"d":"2020-07-20","o":12.85,"h":13.23,"l":12.8,"c":13.21,"v":4037800},{"d":"2020-07-21","o":13.38,"h":13.63,"l":13.34,"c":13.58,"v":5070600},{"d":"2020-07-22","o":13.6,"h":13.69,"l":13.52,"c":13.67,"v":3063700},{"d":"2020-07-23","o":13.61,"h":13.61,"l":13.48,"c":13.48,"v":5983400},{"d":"2020-07-24","o":13.45,"h":13.47,"l":13.14,"c":13.15,"v":2776700},{"d":"2020-07-27","o":13.21,"h":13.32,"l":13.09,"c":13.28,"v":1610300},{"d":"2020-07-28","o":13.25,"h":13.32,"l":13.14,"c":13.21,"v":1822800},{"d":"2020-07-29","o":13.26,"h":13.26,"l":13.06,"c":13.09,"v":2482000},{"d":"2020-07-30","o":12.9,"h":13,"l":12.77,"c":12.87,"v":1650800},{"d":"2020-07-31","o":12.78,"h":12.84,"l":12.51,"c":12.64,"v":2102900},{"d":"2020-08-03","o":12.64,"h":12.7,"l":12.44,"c":12.58,"v":1386200},{"d":"2020-08-04","o":12.58,"h":12.63,"l":12.39,"c":12.42,"v":2987200},{"d":"2020-08-05","o":12.61,"h":12.85,"l":12.52,"c":12.54,"v":1699400},{"d":"2020-08-06","o":12.46,"h":12.74,"l":12.46,"c":12.73,"v":1307000},{"d":"2020-08-07","o":12.67,"h":12.76,"l":12.5,"c":12.7,"v":1241700},{"d":"2020-08-10","o":12.77,"h":12.84,"l":12.52,"c":12.6,"v":1456400},{"d":"2020-08-11","o":12.75,"h":13.01,"l":12.72,"c":12.86,"v":3135900},{"d":"2020-08-12","o":12.99,"h":13.21,"l":12.99,"c":13.03,"v":2413000},{"d":"2020-08-13","o":12.97,"h":13.08,"l":12.87,"c":12.93,"v":1530600},{"d":"2020-08-14","o":12.87,"h":13.1,"l":12.76,"c":13.02,"v":1381100},{"d":"2020-08-17","o":13.1,"h":13.13,"l":12.88,"c":12.99,"v":1180200},{"d":"2020-08-18","o":13.06,"h":13.12,"l":12.88,"c":12.92,"v":1305900},{"d":"2020-08-19","o":12.87,"h":13.05,"l":12.84,"c":12.85,"v":1590700},{"d":"2020-08-20","o":12.73,"h":12.73,"l":12.58,"c":12.67,"v":3083400},{"d":"2020-08-21","o":12.65,"h":12.72,"l":12.6,"c":12.68,"v":2281700},{"d":"2020-08-24","o":12.78,"h":12.84,"l":12.61,"c":12.64,"v":1569700},{"d":"2020-08-25","o":12.66,"h":12.68,"l":12.5,"c":12.55,"v":1812300},{"d":"2020-08-26","o":12.55,"h":12.55,"l":12.26,"c":12.49,"v":1828700},{"d":"2020-08-27","o":12.5,"h":12.54,"l":12.22,"c":12.25,"v":1704500},{"d":"2020-08-28","o":12.34,"h":12.83,"l":12.3,"c":12.73,"v":4184100},{"d":"2020-08-31","o":12.66,"h":12.7,"l":12.11,"c":12.17,"v":2505200},{"d":"2020-09-01","o":12.17,"h":12.33,"l":12.08,"c":12.32,"v":3410000},{"d":"2020-09-02","o":12.31,"h":12.38,"l":12.15,"c":12.27,"v":2780100},{"d":"2020-09-03","o":12.28,"h":12.32,"l":12.08,"c":12.11,"v":2794400},{"d":"2020-09-04","o":12.18,"h":12.3,"l":11.98,"c":12.18,"v":2677500},{"d":"2020-09-08","o":12.01,"h":12.11,"l":11.92,"c":11.99,"v":2078500},{"d":"2020-09-09","o":12.12,"h":12.4,"l":12.07,"c":12.37,"v":3040800},{"d":"2020-09-10","o":12.45,"h":12.47,"l":12.18,"c":12.32,"v":3185200},{"d":"2020-09-11","o":12.43,"h":12.58,"l":12.33,"c":12.53,"v":5059100},{"d":"2020-09-14","o":12.97,"h":13.53,"l":12.91,"c":13.5,"v":5433000},{"d":"2020-09-15","o":13.64,"h":13.65,"l":13.07,"c":13.14,"v":4291500},{"d":"2020-09-16","o":13.15,"h":13.19,"l":13.02,"c":13.03,"v":2237200},{"d":"2020-09-17","o":12.87,"h":13.03,"l":12.69,"c":12.84,"v":3646500},{"d":"2020-09-18","o":12.86,"h":12.86,"l":12.52,"c":12.55,"v":6149400},{"d":"2020-09-21","o":12.3,"h":12.3,"l":12,"c":12.21,"v":2236900},{"d":"2020-09-22","o":12.2,"h":12.26,"l":12.02,"c":12.11,"v":1534400},{"d":"2020-09-23","o":12.05,"h":12.05,"l":11.69,"c":11.71,"v":2103100},{"d":"2020-09-24","o":11.62,"h":12.18,"l":11.59,"c":12.09,"v":3882800},{"d":"2020-09-25","o":11.97,"h":12.17,"l":11.82,"c":12.1,"v":3317200},{"d":"2020-09-28","o":12.38,"h":12.41,"l":12.04,"c":12.26,"v":1971500},{"d":"2020-09-29","o":12.17,"h":12.34,"l":12.17,"c":12.28,"v":2363500},{"d":"2020-09-30","o":12.4,"h":12.73,"l":12.36,"c":12.49,"v":4222200},{"d":"2020-10-01","o":12.61,"h":12.61,"l":12.21,"c":12.24,"v":1842100},{"d":"2020-10-02","o":12.04,"h":12.45,"l":11.95,"c":12.34,"v":1908200},{"d":"2020-10-05","o":12.51,"h":12.67,"l":12.46,"c":12.48,"v":3019600},{"d":"2020-10-06","o":12.52,"h":12.61,"l":12.28,"c":12.38,"v":2012500},{"d":"2020-10-07","o":12.55,"h":12.61,"l":12.43,"c":12.54,"v":1325300},{"d":"2020-10-08","o":12.58,"h":12.95,"l":12.52,"c":12.89,"v":1587200},{"d":"2020-10-09","o":12.95,"h":13.21,"l":12.8,"c":12.97,"v":2355900},{"d":"2020-10-12","o":13,"h":13.09,"l":12.8,"c":12.81,"v":1548300},{"d":"2020-10-13","o":12.73,"h":12.99,"l":12.66,"c":12.91,"v":1801800},{"d":"2020-10-14","o":12.85,"h":13,"l":12.82,"c":12.93,"v":1574100},{"d":"2020-10-15","o":12.76,"h":12.89,"l":12.6,"c":12.77,"v":2802000},{"d":"2020-10-16","o":12.85,"h":12.94,"l":12.7,"c":12.74,"v":2193600},{"d":"2020-10-19","o":12.82,"h":12.86,"l":12.48,"c":12.48,"v":2882600},{"d":"2020-10-20","o":12.5,"h":13.22,"l":12.47,"c":13.16,"v":4218800},{"d":"2020-10-21","o":13.31,"h":13.73,"l":13.3,"c":13.31,"v":4166400},{"d":"2020-10-22","o":13.36,"h":13.41,"l":13.08,"c":13.16,"v":1952000},{"d":"2020-10-23","o":13.07,"h":13.14,"l":12.88,"c":12.88,"v":1926800},{"d":"2020-10-26","o":12.77,"h":12.81,"l":12.43,"c":12.61,"v":2230200},{"d":"2020-10-27","o":12.52,"h":12.58,"l":12.34,"c":12.39,"v":1409500},{"d":"2020-10-28","o":12.11,"h":12.2,"l":11.89,"c":12.08,"v":2156700},{"d":"2020-10-29","o":11.99,"h":12.02,"l":11.77,"c":11.8,"v":1844500},{"d":"2020-10-30","o":11.73,"h":11.94,"l":11.71,"c":11.92,"v":2828900},{"d":"2020-11-02","o":12.04,"h":12.08,"l":11.77,"c":11.92,"v":802100},{"d":"2020-11-03","o":12.04,"h":12.23,"l":12.03,"c":12.17,"v":1364100},{"d":"2020-11-04","o":12.25,"h":12.47,"l":12.1,"c":12.1,"v":1993300},{"d":"2020-11-05","o":12.31,"h":12.88,"l":12.31,"c":12.86,"v":3670600},{"d":"2020-11-06","o":12.77,"h":13.37,"l":12.77,"c":13.33,"v":5131900},{"d":"2020-11-09","o":13.86,"h":14.11,"l":13.64,"c":13.76,"v":6173900},{"d":"2020-11-10","o":13.79,"h":14.1,"l":13.64,"c":14.06,"v":3602300},{"d":"2020-11-11","o":13.98,"h":14.12,"l":13.68,"c":13.8,"v":1762900},{"d":"2020-11-12","o":13.65,"h":13.86,"l":13.59,"c":13.67,"v":1323300},{"d":"2020-11-13","o":13.73,"h":13.94,"l":13.52,"c":13.94,"v":1641200},{"d":"2020-11-16","o":14.21,"h":14.32,"l":14.03,"c":14.13,"v":1053200},{"d":"2020-11-17","o":13.99,"h":14.55,"l":13.9,"c":14.49,"v":4119300},{"d":"2020-11-18","o":14.5,"h":14.6,"l":14.17,"c":14.28,"v":1531400},{"d":"2020-11-19","o":14.24,"h":14.36,"l":13.93,"c":14.14,"v":2221600},{"d":"2020-11-20","o":14.09,"h":14.23,"l":13.97,"c":14.07,"v":1659900},{"d":"2020-11-23","o":14.16,"h":14.19,"l":14,"c":14.15,"v":886000},{"d":"2020-11-24","o":14.28,"h":14.57,"l":14.24,"c":14.39,"v":2435000},{"d":"2020-11-25","o":14.38,"h":14.58,"l":14.23,"c":14.53,"v":3094000},{"d":"2020-11-27","o":14.54,"h":14.73,"l":14.52,"c":14.71,"v":758000},{"d":"2020-11-30","o":14.63,"h":14.99,"l":14.42,"c":14.89,"v":4093700},{"d":"2020-12-01","o":14.97,"h":15.02,"l":14.73,"c":14.73,"v":4899900},{"d":"2020-12-02","o":14.76,"h":14.9,"l":14.66,"c":14.75,"v":3735800},{"d":"2020-12-03","o":14.87,"h":14.87,"l":14.52,"c":14.59,"v":3892600},{"d":"2020-12-04","o":14.7,"h":15.03,"l":14.68,"c":14.71,"v":3278400},{"d":"2020-12-07","o":14.78,"h":14.82,"l":14.4,"c":14.48,"v":2776300},{"d":"2020-12-08","o":14.42,"h":14.67,"l":14.24,"c":14.26,"v":4997700},{"d":"2020-12-09","o":14.34,"h":14.35,"l":13.95,"c":13.98,"v":2209600},{"d":"2020-12-10","o":13.85,"h":14.25,"l":13.83,"c":14,"v":2409900},{"d":"2020-12-11","o":13.97,"h":14.29,"l":13.9,"c":14.03,"v":3110500},{"d":"2020-12-14","o":14.1,"h":14.19,"l":13.93,"c":14.04,"v":1802200},{"d":"2020-12-15","o":14.05,"h":14.36,"l":13.89,"c":14.31,"v":3057700},{"d":"2020-12-16","o":14.39,"h":14.5,"l":14.19,"c":14.43,"v":2359000},{"d":"2020-12-17","o":14.47,"h":14.61,"l":14.27,"c":14.28,"v":1887300},{"d":"2020-12-18","o":14.28,"h":14.41,"l":13.97,"c":14.19,"v":2537900},{"d":"2020-12-21","o":13.84,"h":14.18,"l":13.68,"c":14.07,"v":1993400},{"d":"2020-12-22","o":14.11,"h":14.11,"l":13.8,"c":13.85,"v":1846700},{"d":"2020-12-23","o":13.93,"h":14.32,"l":13.91,"c":14.14,"v":2107700},{"d":"2020-12-24","o":14.17,"h":14.3,"l":14.17,"c":14.27,"v":509100},{"d":"2020-12-28","o":14.37,"h":14.37,"l":14.2,"c":14.34,"v":1013600},{"d":"2020-12-29","o":14.47,"h":14.73,"l":14.36,"c":14.63,"v":1496100},{"d":"2020-12-30","o":14.71,"h":14.82,"l":14.54,"c":14.73,"v":1366700},{"d":"2020-12-31","o":14.73,"h":14.75,"l":14.51,"c":14.54,"v":1136800},{"d":"2021-01-04","o":14.67,"h":14.95,"l":14.67,"c":14.75,"v":1532200},{"d":"2021-01-05","o":14.78,"h":14.93,"l":14.57,"c":14.88,"v":1136400},{"d":"2021-01-06","o":14.91,"h":15.24,"l":14.91,"c":15.07,"v":2123600},{"d":"2021-01-07","o":15.12,"h":15.12,"l":14.79,"c":14.85,"v":3765100},{"d":"2021-01-08","o":14.91,"h":15.11,"l":14.88,"c":14.96,"v":3900300},{"d":"2021-01-11","o":14.81,"h":15.07,"l":14.66,"c":15,"v":2618400},{"d":"2021-01-12","o":15.02,"h":15.15,"l":14.65,"c":14.65,"v":4111200},{"d":"2021-01-13","o":14.72,"h":14.72,"l":14.46,"c":14.46,"v":3232200},{"d":"2021-01-14","o":14.5,"h":14.51,"l":14.32,"c":14.41,"v":5461800},{"d":"2021-01-15","o":14.26,"h":14.54,"l":14.25,"c":14.39,"v":3733300},{"d":"2021-01-19","o":14.52,"h":14.59,"l":14.1,"c":14.26,"v":10488800},{"d":"2021-01-20","o":14.43,"h":14.43,"l":14.17,"c":14.22,"v":3748600},{"d":"2021-01-21","o":14.2,"h":14.35,"l":14,"c":14.18,"v":2776700},{"d":"2021-01-22","o":14.1,"h":14.34,"l":13.99,"c":14.28,"v":2212500},{"d":"2021-01-25","o":14.24,"h":14.5,"l":13.9,"c":14.44,"v":2804800},{"d":"2021-01-26","o":14.39,"h":14.43,"l":14.04,"c":14.37,"v":4591700},{"d":"2021-01-27","o":14.26,"h":14.26,"l":13.88,"c":13.96,"v":2556600},{"d":"2021-01-28","o":14,"h":14.05,"l":13.83,"c":13.85,"v":5672100},{"d":"2021-01-29","o":13.78,"h":13.9,"l":13.21,"c":13.21,"v":3972400},{"d":"2021-02-01","o":13.34,"h":13.42,"l":13.15,"c":13.29,"v":6745000},{"d":"2021-02-02","o":13.46,"h":13.73,"l":13.45,"c":13.5,"v":7499900},{"d":"2021-02-03","o":13.54,"h":13.66,"l":13.39,"c":13.41,"v":4288100},{"d":"2021-02-04","o":13.44,"h":13.65,"l":13.29,"c":13.62,"v":6626900},{"d":"2021-02-05","o":13.62,"h":13.83,"l":13.52,"c":13.52,"v":1961200},{"d":"2021-02-08","o":13.6,"h":13.68,"l":13.36,"c":13.51,"v":4013600},{"d":"2021-02-09","o":13.58,"h":13.88,"l":13.54,"c":13.69,"v":5627600},{"d":"2021-02-10","o":13.88,"h":14.22,"l":13.67,"c":13.7,"v":4288600},{"d":"2021-02-11","o":13.69,"h":13.82,"l":13.47,"c":13.53,"v":2839700},{"d":"2021-02-12","o":13.43,"h":13.87,"l":13.4,"c":13.82,"v":3933600},{"d":"2021-02-16","o":13.92,"h":13.93,"l":13.62,"c":13.79,"v":2112700},{"d":"2021-02-17","o":13.7,"h":13.79,"l":13.51,"c":13.7,"v":2389300},{"d":"2021-02-18","o":13.6,"h":13.66,"l":13.41,"c":13.49,"v":4789000},{"d":"2021-02-19","o":13.51,"h":13.55,"l":13.28,"c":13.3,"v":2319700},{"d":"2021-02-22","o":13.15,"h":13.32,"l":13,"c":13.08,"v":2981500},{"d":"2021-02-23","o":13.12,"h":13.24,"l":13.02,"c":13.13,"v":1994200},{"d":"2021-02-24","o":13.09,"h":13.2,"l":13,"c":13.07,"v":3431900},{"d":"2021-02-25","o":13.06,"h":13.07,"l":12.81,"c":12.86,"v":4813700},{"d":"2021-02-26","o":12.81,"h":12.91,"l":12.7,"c":12.7,"v":4651000},{"d":"2021-03-01","o":12.85,"h":13.06,"l":12.79,"c":12.9,"v":4455900},{"d":"2021-03-02","o":12.92,"h":13.16,"l":12.82,"c":13.05,"v":3238200},{"d":"2021-03-03","o":13.05,"h":13.12,"l":12.93,"c":13.09,"v":2939400},{"d":"2021-03-04","o":13.19,"h":13.37,"l":13.01,"c":13.06,"v":4424400},{"d":"2021-03-05","o":13.12,"h":13.16,"l":13,"c":13.13,"v":3754100},{"d":"2021-03-08","o":13.12,"h":13.13,"l":12.88,"c":12.89,"v":2200400},{"d":"2021-03-09","o":12.94,"h":13.11,"l":12.89,"c":13.03,"v":2692600},{"d":"2021-03-10","o":13.14,"h":13.32,"l":13.08,"c":13.31,"v":1633400},{"d":"2021-03-11","o":13.35,"h":13.66,"l":13.24,"c":13.53,"v":1806600},{"d":"2021-03-12","o":13.46,"h":13.65,"l":13.37,"c":13.63,"v":1623400},{"d":"2021-03-15","o":13.6,"h":13.82,"l":13.52,"c":13.65,"v":1614000},{"d":"2021-03-16","o":13.65,"h":13.85,"l":13.61,"c":13.84,"v":1986800},{"d":"2021-03-17","o":13.85,"h":13.9,"l":13.64,"c":13.88,"v":2144200},{"d":"2021-03-18","o":13.8,"h":13.94,"l":13.74,"c":13.77,"v":1583800},{"d":"2021-03-19","o":13.79,"h":13.96,"l":13.74,"c":13.87,"v":3082600},{"d":"2021-03-22","o":13.8,"h":13.98,"l":13.69,"c":13.77,"v":1927400},{"d":"2021-03-23","o":13.79,"h":14.01,"l":13.51,"c":13.54,"v":3576500},{"d":"2021-03-24","o":13.63,"h":13.73,"l":13.37,"c":13.39,"v":2446200},{"d":"2021-03-25","o":13.35,"h":13.65,"l":13.35,"c":13.62,"v":1917300},{"d":"2021-03-26","o":13.74,"h":13.84,"l":13.54,"c":13.63,"v":2488800},{"d":"2021-03-29","o":13.5,"h":13.84,"l":13.45,"c":13.76,"v":1937100},{"d":"2021-03-30","o":13.7,"h":13.85,"l":13.59,"c":13.79,"v":1465300},{"d":"2021-03-31","o":13.76,"h":13.81,"l":13.58,"c":13.58,"v":2363400},{"d":"2021-04-01","o":13.66,"h":13.73,"l":13.57,"c":13.69,"v":1279700},{"d":"2021-04-05","o":13.72,"h":14.13,"l":13.72,"c":13.97,"v":1719600},{"d":"2021-04-06","o":13.93,"h":13.99,"l":13.88,"c":13.96,"v":2038900},{"d":"2021-04-07","o":14.02,"h":14.02,"l":13.82,"c":13.91,"v":1779000},{"d":"2021-04-08","o":13.91,"h":14.41,"l":13.91,"c":14.27,"v":3390800},{"d":"2021-04-09","o":14.19,"h":14.2,"l":13.93,"c":13.95,"v":2057200},{"d":"2021-04-12","o":13.94,"h":14.14,"l":13.93,"c":13.97,"v":1256100},{"d":"2021-04-13","o":13.89,"h":14.06,"l":13.85,"c":14.04,"v":1233800},{"d":"2021-04-14","o":14.07,"h":14.12,"l":13.96,"c":14.06,"v":1447300},{"d":"2021-04-15","o":14.14,"h":14.36,"l":14.1,"c":14.26,"v":2433200},{"d":"2021-04-16","o":14.29,"h":14.51,"l":14.2,"c":14.51,"v":1575700},{"d":"2021-04-19","o":14.49,"h":14.56,"l":14.4,"c":14.41,"v":994300},{"d":"2021-04-20","o":14.34,"h":14.56,"l":14.28,"c":14.49,"v":1411500},{"d":"2021-04-21","o":14.52,"h":14.6,"l":14.45,"c":14.57,"v":1107300},{"d":"2021-04-22","o":14.55,"h":14.8,"l":14.52,"c":14.55,"v":2926800},{"d":"2021-04-23","o":14.53,"h":14.8,"l":14.49,"c":14.61,"v":2336900},{"d":"2021-04-26","o":14.66,"h":14.71,"l":14.53,"c":14.63,"v":1726000},{"d":"2021-04-27","o":14.68,"h":14.74,"l":14.5,"c":14.53,"v":1924000},{"d":"2021-04-28","o":14.45,"h":14.53,"l":14.2,"c":14.33,"v":2796700},{"d":"2021-04-29","o":14.21,"h":14.51,"l":14.18,"c":14.3,"v":3701600},{"d":"2021-04-30","o":14.27,"h":14.32,"l":13.93,"c":13.94,"v":2768300},{"d":"2021-05-03","o":13.99,"h":14.12,"l":13.91,"c":13.99,"v":2123900},{"d":"2021-05-04","o":13.97,"h":13.98,"l":13.75,"c":13.85,"v":2655400},{"d":"2021-05-05","o":13.93,"h":14.01,"l":13.87,"c":13.93,"v":1544800},{"d":"2021-05-06","o":13.95,"h":14.39,"l":13.89,"c":14.35,"v":3626100},{"d":"2021-05-07","o":14.35,"h":14.94,"l":14.31,"c":14.81,"v":5664200},{"d":"2021-05-10","o":14.8,"h":15.02,"l":14.73,"c":14.84,"v":2311500},{"d":"2021-05-11","o":14.72,"h":14.95,"l":14.67,"c":14.91,"v":1904300},{"d":"2021-05-12","o":14.84,"h":14.93,"l":14.62,"c":14.62,"v":4605900},{"d":"2021-05-13","o":14.61,"h":14.94,"l":14.61,"c":14.85,"v":1311000},{"d":"2021-05-14","o":14.97,"h":15.07,"l":14.77,"c":14.8,"v":1669000},{"d":"2021-05-17","o":14.77,"h":15.01,"l":14.77,"c":14.96,"v":1227400},{"d":"2021-05-18","o":14.97,"h":15.1,"l":14.95,"c":15.01,"v":1359900},{"d":"2021-05-19","o":14.95,"h":15.01,"l":14.69,"c":14.86,"v":1204800},{"d":"2021-05-20","o":14.84,"h":15.3,"l":14.84,"c":15.13,"v":1376200},{"d":"2021-05-21","o":15.16,"h":15.21,"l":14.94,"c":15.02,"v":1393100},{"d":"2021-05-24","o":15.12,"h":15.2,"l":15.06,"c":15.16,"v":693400},{"d":"2021-05-25","o":15.2,"h":15.2,"l":14.99,"c":15.03,"v":1478000},{"d":"2021-05-26","o":15,"h":15.18,"l":14.98,"c":15.17,"v":1421900},{"d":"2021-05-27","o":15.14,"h":15.35,"l":15.07,"c":15.32,"v":2277100},{"d":"2021-05-28","o":15.31,"h":15.5,"l":15.25,"c":15.37,"v":2142300},{"d":"2021-06-01","o":15.49,"h":15.59,"l":15.23,"c":15.29,"v":3073800},{"d":"2021-06-02","o":15.26,"h":15.39,"l":15.23,"c":15.36,"v":2299200},{"d":"2021-06-03","o":15.23,"h":15.3,"l":15.05,"c":15.23,"v":1604500},{"d":"2021-06-04","o":15.29,"h":15.52,"l":15.29,"c":15.42,"v":1286200},{"d":"2021-06-07","o":15.45,"h":16.17,"l":15.45,"c":16.04,"v":2541100},{"d":"2021-06-08","o":16.03,"h":16.09,"l":15.67,"c":15.83,"v":1775300},{"d":"2021-06-09","o":15.87,"h":15.98,"l":15.73,"c":15.84,"v":1758200},{"d":"2021-06-10","o":15.88,"h":16.25,"l":15.85,"c":16.24,"v":2985400},{"d":"2021-06-11","o":16.27,"h":16.43,"l":16.18,"c":16.38,"v":2985900},{"d":"2021-06-14","o":16.38,"h":16.39,"l":16.12,"c":16.22,"v":1968600},{"d":"2021-06-15","o":16.23,"h":16.24,"l":15.78,"c":15.89,"v":2423000},{"d":"2021-06-16","o":15.85,"h":15.85,"l":15.29,"c":15.42,"v":3412100},{"d":"2021-06-17","o":15.33,"h":15.53,"l":15.3,"c":15.42,"v":1123800},{"d":"2021-06-18","o":15.33,"h":15.37,"l":15.16,"c":15.31,"v":3767100},{"d":"2021-06-21","o":15.41,"h":15.44,"l":15.32,"c":15.41,"v":1284400},{"d":"2021-06-22","o":15.4,"h":15.41,"l":15.25,"c":15.34,"v":1093100},{"d":"2021-06-23","o":15.34,"h":15.46,"l":15.18,"c":15.19,"v":1322300},{"d":"2021-06-24","o":15.17,"h":15.51,"l":15.17,"c":15.4,"v":1600100},{"d":"2021-06-25","o":15.37,"h":15.47,"l":15.26,"c":15.28,"v":1157300},{"d":"2021-06-28","o":15.29,"h":15.38,"l":15.19,"c":15.3,"v":1335200},{"d":"2021-06-29","o":15.32,"h":15.38,"l":15.22,"c":15.3,"v":1873200},{"d":"2021-06-30","o":15.29,"h":15.3,"l":14.98,"c":15,"v":1325700},{"d":"2021-07-01","o":15.01,"h":15.01,"l":14.79,"c":14.8,"v":2971700},{"d":"2021-07-02","o":14.79,"h":14.99,"l":14.79,"c":14.94,"v":797100},{"d":"2021-07-06","o":14.84,"h":15.04,"l":14.75,"c":14.89,"v":2525000},{"d":"2021-07-07","o":14.93,"h":14.98,"l":14.62,"c":14.72,"v":2896300},{"d":"2021-07-08","o":14.55,"h":14.71,"l":14.51,"c":14.64,"v":1738100},{"d":"2021-07-09","o":14.71,"h":14.86,"l":14.66,"c":14.79,"v":2032300},{"d":"2021-07-12","o":14.78,"h":15.01,"l":14.77,"c":14.94,"v":2147000},{"d":"2021-07-13","o":14.99,"h":14.99,"l":14.87,"c":14.95,"v":1590800},{"d":"2021-07-14","o":15.17,"h":16.12,"l":15,"c":15.9,"v":6516900},{"d":"2021-07-15","o":15.77,"h":16.12,"l":15.61,"c":15.82,"v":3453000},{"d":"2021-07-16","o":15.89,"h":16.11,"l":15.82,"c":16,"v":2316700},{"d":"2021-07-19","o":15.83,"h":15.87,"l":15.42,"c":15.58,"v":2736800},{"d":"2021-07-20","o":15.58,"h":15.71,"l":15.5,"c":15.59,"v":1602700},{"d":"2021-07-21","o":15.65,"h":15.75,"l":15.57,"c":15.65,"v":1620900},{"d":"2021-07-22","o":15.64,"h":15.84,"l":15.56,"c":15.74,"v":2408200},{"d":"2021-07-23","o":15.77,"h":15.83,"l":15.64,"c":15.73,"v":1447200},{"d":"2021-07-26","o":15.69,"h":16.19,"l":15.63,"c":16.06,"v":1931100},{"d":"2021-07-27","o":16.06,"h":16.38,"l":16.02,"c":16.35,"v":2019800},{"d":"2021-07-28","o":16.29,"h":16.67,"l":16.25,"c":16.61,"v":2879500},{"d":"2021-07-29","o":16.68,"h":16.92,"l":16.53,"c":16.81,"v":1550800},{"d":"2021-07-30","o":16.7,"h":16.82,"l":16.52,"c":16.65,"v":2876100},{"d":"2021-08-02","o":16.71,"h":16.99,"l":16.67,"c":16.72,"v":1023800},{"d":"2021-08-03","o":16.74,"h":17.05,"l":16.67,"c":17.02,"v":2456500},{"d":"2021-08-04","o":16.97,"h":17.06,"l":16.76,"c":16.82,"v":997300},{"d":"2021-08-05","o":16.92,"h":17.16,"l":16.77,"c":17.1,"v":2457500},{"d":"2021-08-06","o":17.18,"h":17.18,"l":16.7,"c":16.77,"v":3313400},{"d":"2021-08-09","o":16.75,"h":16.76,"l":16.39,"c":16.4,"v":4952500},{"d":"2021-08-10","o":16.43,"h":16.73,"l":16.33,"c":16.65,"v":2047500},{"d":"2021-08-11","o":16.69,"h":16.92,"l":16.67,"c":16.85,"v":1811300},{"d":"2021-08-12","o":16.88,"h":17.02,"l":16.81,"c":16.97,"v":1992200},{"d":"2021-08-13","o":17.02,"h":17.35,"l":16.98,"c":17.26,"v":2281800},{"d":"2021-08-16","o":17.18,"h":17.5,"l":17.16,"c":17.3,"v":1431000},{"d":"2021-08-17","o":17.16,"h":17.76,"l":17.12,"c":17.69,"v":3536600},{"d":"2021-08-18","o":17.69,"h":18.02,"l":17.56,"c":17.9,"v":2387800},{"d":"2021-08-19","o":17.81,"h":18.02,"l":17.6,"c":17.92,"v":2028900},{"d":"2021-08-20","o":17.96,"h":18.31,"l":17.79,"c":18.25,"v":1878000},{"d":"2021-08-23","o":18.27,"h":18.45,"l":18.02,"c":18.4,"v":1755600},{"d":"2021-08-24","o":18.45,"h":18.72,"l":18.31,"c":18.45,"v":1844300},{"d":"2021-08-25","o":18.44,"h":18.52,"l":18.24,"c":18.49,"v":2123400},{"d":"2021-08-26","o":18.49,"h":18.72,"l":18.29,"c":18.67,"v":1869100},{"d":"2021-08-27","o":18.66,"h":18.89,"l":18.56,"c":18.85,"v":1802200},{"d":"2021-08-30","o":18.81,"h":19.29,"l":18.78,"c":19.23,"v":1839900},{"d":"2021-08-31","o":19.19,"h":19.69,"l":19.19,"c":19.56,"v":2585900},{"d":"2021-09-01","o":19.55,"h":19.79,"l":18.85,"c":18.92,"v":3430700},{"d":"2021-09-02","o":18.95,"h":19.07,"l":18.85,"c":19.02,"v":2329700},{"d":"2021-09-03","o":18.97,"h":19.15,"l":18.78,"c":18.82,"v":1825800},{"d":"2021-09-07","o":18.8,"h":19.08,"l":18.8,"c":19.05,"v":1894000},{"d":"2021-09-08","o":19,"h":19.11,"l":18.81,"c":18.83,"v":1472400},{"d":"2021-09-09","o":18.75,"h":18.82,"l":18.65,"c":18.7,"v":1454700},{"d":"2021-09-10","o":18.87,"h":19.05,"l":18.73,"c":18.87,"v":2208600},{"d":"2021-09-13","o":18.98,"h":19.12,"l":18.88,"c":18.94,"v":1666500},{"d":"2021-09-14","o":18.95,"h":19,"l":18.73,"c":18.98,"v":1778100},{"d":"2021-09-15","o":18.99,"h":19.13,"l":18.86,"c":18.93,"v":1189800},{"d":"2021-09-16","o":18.87,"h":18.89,"l":18.63,"c":18.76,"v":1388000},{"d":"2021-09-17","o":18.75,"h":18.81,"l":18.19,"c":18.2,"v":3395300},{"d":"2021-09-20","o":18,"h":18.08,"l":17.85,"c":17.95,"v":2685800},{"d":"2021-09-21","o":18.09,"h":18.11,"l":17.91,"c":17.94,"v":3695500},{"d":"2021-09-22","o":17.97,"h":18.34,"l":17.96,"c":18.17,"v":2712600},{"d":"2021-09-23","o":18.22,"h":18.26,"l":18.06,"c":18.15,"v":2315300},{"d":"2021-09-24","o":18,"h":18.13,"l":17.91,"c":17.93,"v":2528000},{"d":"2021-09-27","o":17.76,"h":18,"l":17.57,"c":17.96,"v":3916600},{"d":"2021-09-28","o":17.86,"h":17.91,"l":17.53,"c":17.56,"v":2444400},{"d":"2021-09-29","o":17.64,"h":17.81,"l":17.49,"c":17.63,"v":2373900},{"d":"2021-09-30","o":17.74,"h":17.85,"l":17.54,"c":17.67,"v":2332600},{"d":"2021-10-01","o":17.71,"h":17.79,"l":17.52,"c":17.66,"v":1403100},{"d":"2021-10-04","o":17.62,"h":17.74,"l":17.52,"c":17.64,"v":2133300},{"d":"2021-10-05","o":17.66,"h":17.68,"l":17.48,"c":17.49,"v":2152300},{"d":"2021-10-06","o":17.12,"h":17.36,"l":17.02,"c":17.26,"v":1614600},{"d":"2021-10-07","o":17.38,"h":17.47,"l":17.23,"c":17.24,"v":913900},{"d":"2021-10-08","o":17.3,"h":17.42,"l":17.25,"c":17.3,"v":999500},{"d":"2021-10-11","o":17.28,"h":17.46,"l":17.2,"c":17.31,"v":1321300},{"d":"2021-10-12","o":17.36,"h":17.58,"l":17.33,"c":17.45,"v":1726500},{"d":"2021-10-13","o":17.5,"h":17.63,"l":17.41,"c":17.56,"v":1259500},{"d":"2021-10-14","o":17.68,"h":17.83,"l":17.6,"c":17.67,"v":1812500},{"d":"2021-10-15","o":17.77,"h":18.18,"l":17.74,"c":18.12,"v":2393200},{"d":"2021-10-18","o":18.12,"h":18.23,"l":17.98,"c":18.05,"v":3176100},{"d":"2021-10-19","o":18.12,"h":18.12,"l":17.91,"c":17.97,"v":2434400},{"d":"2021-10-20","o":17.79,"h":18.11,"l":17.66,"c":17.69,"v":2205600},{"d":"2021-10-21","o":17.55,"h":17.61,"l":17.01,"c":17.18,"v":3542900},{"d":"2021-10-22","o":17.2,"h":17.39,"l":17.15,"c":17.26,"v":1322600},{"d":"2021-10-25","o":17.32,"h":17.47,"l":17.2,"c":17.42,"v":1524200},{"d":"2021-10-26","o":17.46,"h":17.79,"l":17.46,"c":17.76,"v":2275300},{"d":"2021-10-27","o":17.86,"h":17.96,"l":17.64,"c":17.89,"v":2357900},{"d":"2021-10-28","o":17.91,"h":17.99,"l":17.75,"c":17.79,"v":1651400},{"d":"2021-10-29","o":17.66,"h":17.84,"l":17.49,"c":17.78,"v":1728500},{"d":"2021-11-01","o":17.85,"h":17.85,"l":17.56,"c":17.67,"v":1408600},{"d":"2021-11-02","o":17.68,"h":17.83,"l":17.52,"c":17.53,"v":989200},{"d":"2021-11-03","o":17.57,"h":17.92,"l":17.48,"c":17.86,"v":1521500},{"d":"2021-11-04","o":17.65,"h":18.19,"l":17.61,"c":17.95,"v":4328700},{"d":"2021-11-05","o":18,"h":18.53,"l":18,"c":18.52,"v":6603000},{"d":"2021-11-08","o":18.55,"h":18.73,"l":18.22,"c":18.29,"v":3278500},{"d":"2021-11-09","o":18.4,"h":18.41,"l":18.23,"c":18.34,"v":1399900},{"d":"2021-11-10","o":18.34,"h":18.38,"l":18.08,"c":18.1,"v":1733700},{"d":"2021-11-11","o":18.15,"h":18.35,"l":18.08,"c":18.19,"v":1438200},{"d":"2021-11-12","o":18.26,"h":18.43,"l":18.21,"c":18.37,"v":1838800},{"d":"2021-11-15","o":18.42,"h":18.68,"l":18.38,"c":18.64,"v":1280600},{"d":"2021-11-16","o":18.56,"h":18.64,"l":17.94,"c":18.17,"v":2729700},{"d":"2021-11-17","o":18.26,"h":18.26,"l":17.89,"c":18.05,"v":1362300},{"d":"2021-11-18","o":17.95,"h":17.95,"l":17.49,"c":17.62,"v":1750400},{"d":"2021-11-19","o":17.6,"h":17.7,"l":17.43,"c":17.55,"v":1190000},{"d":"2021-11-22","o":17.51,"h":17.54,"l":17.35,"c":17.37,"v":928700},{"d":"2021-11-23","o":17.31,"h":17.61,"l":17.26,"c":17.56,"v":1541200},{"d":"2021-11-24","o":17.5,"h":17.66,"l":17.2,"c":17.53,"v":2080800},{"d":"2021-11-26","o":17.28,"h":17.33,"l":16.94,"c":17.07,"v":966600},{"d":"2021-11-29","o":17.1,"h":17.28,"l":16.9,"c":17.11,"v":1514300},{"d":"2021-11-30","o":17.3,"h":17.53,"l":16.97,"c":17.42,"v":3730800},{"d":"2021-12-01","o":17.61,"h":18.18,"l":17.61,"c":17.84,"v":4199700},{"d":"2021-12-02","o":17.85,"h":18.48,"l":17.85,"c":18.28,"v":1908700},{"d":"2021-12-03","o":18.33,"h":18.65,"l":18.22,"c":18.31,"v":2601400},{"d":"2021-12-06","o":18.5,"h":18.55,"l":18.25,"c":18.31,"v":1528200},{"d":"2021-12-07","o":18.33,"h":18.65,"l":18.11,"c":18.61,"v":1791800},{"d":"2021-12-08","o":18.71,"h":18.92,"l":18.59,"c":18.88,"v":1501300},{"d":"2021-12-09","o":18.8,"h":19.17,"l":18.76,"c":19.13,"v":1599300},{"d":"2021-12-10","o":19.13,"h":19.22,"l":18.91,"c":19.18,"v":2575400},{"d":"2021-12-13","o":19.18,"h":19.21,"l":18.63,"c":18.67,"v":1767100},{"d":"2021-12-14","o":18.59,"h":19.09,"l":18.55,"c":19.02,"v":1963200},{"d":"2021-12-15","o":19.12,"h":19.41,"l":18.81,"c":19.4,"v":1826000},{"d":"2021-12-16","o":19.5,"h":19.85,"l":19.33,"c":19.6,"v":1767500},{"d":"2021-12-17","o":19.51,"h":20.24,"l":19.51,"c":20.2,"v":2814900},{"d":"2021-12-20","o":20.01,"h":20.44,"l":20.01,"c":20.38,"v":2263900},{"d":"2021-12-21","o":20.46,"h":20.74,"l":20.45,"c":20.52,"v":1566800},{"d":"2021-12-22","o":20.5,"h":20.75,"l":20.4,"c":20.71,"v":1644000},{"d":"2021-12-23","o":20.76,"h":21,"l":20.74,"c":20.75,"v":1565700},{"d":"2021-12-27","o":20.71,"h":20.9,"l":20.6,"c":20.81,"v":1307900},{"d":"2021-12-28","o":20.82,"h":21.08,"l":20.82,"c":20.97,"v":1373500},{"d":"2021-12-29","o":20.95,"h":21.18,"l":20.88,"c":21.03,"v":1336700},{"d":"2021-12-30","o":21.05,"h":21.18,"l":20.98,"c":21.14,"v":1411900},{"d":"2021-12-31","o":21.18,"h":21.31,"l":21.08,"c":21.11,"v":935100},{"d":"2022-01-03","o":21.08,"h":21.24,"l":20.89,"c":20.94,"v":1492200},{"d":"2022-01-04","o":20.95,"h":21.26,"l":20.85,"c":21.12,"v":1302400},{"d":"2022-01-05","o":21.23,"h":21.37,"l":21,"c":21.04,"v":1617200},{"d":"2022-01-06","o":21.05,"h":21.18,"l":20.65,"c":20.71,"v":1730700},{"d":"2022-01-07","o":20.66,"h":20.81,"l":20.43,"c":20.47,"v":2706500},{"d":"2022-01-10","o":20.36,"h":20.65,"l":20.26,"c":20.33,"v":1817100},{"d":"2022-01-11","o":20.32,"h":20.57,"l":20.17,"c":20.49,"v":2124000},{"d":"2022-01-12","o":20.54,"h":20.58,"l":20.21,"c":20.35,"v":4593700},{"d":"2022-01-13","o":20.33,"h":20.52,"l":20.27,"c":20.44,"v":3268800},{"d":"2022-01-14","o":20.38,"h":20.59,"l":20.32,"c":20.41,"v":2881500},{"d":"2022-01-18","o":20.34,"h":20.34,"l":19.86,"c":19.92,"v":1164900},{"d":"2022-01-19","o":20.01,"h":20.06,"l":19.4,"c":19.46,"v":1825400},{"d":"2022-01-20","o":19.59,"h":19.63,"l":19.2,"c":19.24,"v":2530300},{"d":"2022-01-21","o":19.24,"h":19.5,"l":19.1,"c":19.32,"v":2549900},{"d":"2022-01-24","o":19.04,"h":19.41,"l":18.99,"c":19.37,"v":3851300},{"d":"2022-01-25","o":19.3,"h":19.3,"l":18.93,"c":19.16,"v":14697900},{"d":"2022-01-26","o":19.25,"h":19.31,"l":19.03,"c":19.04,"v":8659800},{"d":"2022-01-27","o":19.14,"h":19.16,"l":18.18,"c":18.24,"v":8652600},{"d":"2022-01-28","o":18.3,"h":18.37,"l":17.85,"c":18.29,"v":4149200},{"d":"2022-01-31","o":18.25,"h":18.87,"l":18.25,"c":18.86,"v":3153600},{"d":"2022-02-01","o":18.82,"h":19,"l":18.77,"c":18.96,"v":2409900},{"d":"2022-02-02","o":19,"h":19.1,"l":18.88,"c":18.91,"v":2576500},{"d":"2022-02-03","o":18.93,"h":19.04,"l":18.75,"c":18.77,"v":3191500},{"d":"2022-02-04","o":18.63,"h":18.66,"l":17.92,"c":18.21,"v":3379200},{"d":"2022-02-07","o":18.11,"h":18.27,"l":17.96,"c":18.06,"v":1560000},{"d":"2022-02-08","o":18.1,"h":18.58,"l":18.04,"c":18.5,"v":2788000},{"d":"2022-02-09","o":18.51,"h":19.07,"l":18.51,"c":18.99,"v":3447600},{"d":"2022-02-10","o":18.88,"h":18.99,"l":18.07,"c":18.09,"v":4410000},{"d":"2022-02-11","o":18.2,"h":18.7,"l":18.11,"c":18.6,"v":3044200},{"d":"2022-02-14","o":18.59,"h":18.64,"l":18.41,"c":18.51,"v":2502500},{"d":"2022-02-15","o":18.61,"h":18.86,"l":18.56,"c":18.74,"v":1908900},{"d":"2022-02-16","o":18.74,"h":19.01,"l":18.58,"c":18.91,"v":2990000},{"d":"2022-02-17","o":18.94,"h":19,"l":18.36,"c":18.38,"v":4129600},{"d":"2022-02-18","o":18.29,"h":18.5,"l":18.17,"c":18.19,"v":1471700},{"d":"2022-02-22","o":18,"h":18.41,"l":17.81,"c":18.35,"v":2286700},{"d":"2022-02-23","o":18.36,"h":18.36,"l":17.75,"c":17.95,"v":4095000},{"d":"2022-02-24","o":17.44,"h":17.75,"l":17.14,"c":17.71,"v":2732200},{"d":"2022-02-25","o":17.84,"h":18.17,"l":17.82,"c":18.04,"v":2016200},{"d":"2022-02-28","o":17.88,"h":18.16,"l":17.45,"c":18.12,"v":4499500},{"d":"2022-03-01","o":18.02,"h":18.4,"l":17.93,"c":18.25,"v":2699300},{"d":"2022-03-02","o":18.32,"h":18.62,"l":18.15,"c":18.6,"v":1532000},{"d":"2022-03-03","o":18.64,"h":18.91,"l":18.5,"c":18.6,"v":2005700},{"d":"2022-03-04","o":18.36,"h":18.57,"l":18.32,"c":18.47,"v":1669200},{"d":"2022-03-07","o":18.4,"h":18.43,"l":18.02,"c":18.11,"v":2821400},{"d":"2022-03-08","o":18.2,"h":18.97,"l":18.16,"c":18.67,"v":3711300},{"d":"2022-03-09","o":18.97,"h":19.01,"l":18.76,"c":18.99,"v":4018400},{"d":"2022-03-10","o":18.77,"h":19.06,"l":18.76,"c":18.96,"v":4977100},{"d":"2022-03-11","o":19.03,"h":19.05,"l":18.93,"c":18.94,"v":6624700},{"d":"2022-03-14","o":19.12,"h":19.15,"l":18.66,"c":18.67,"v":3770400},{"d":"2022-03-15","o":18.72,"h":19.03,"l":18.68,"c":19.02,"v":6502400},{"d":"2022-03-16","o":19.09,"h":19.52,"l":18.98,"c":19.43,"v":7927900},{"d":"2022-03-17","o":19.3,"h":19.98,"l":19.3,"c":19.78,"v":4065400},{"d":"2022-03-18","o":19.58,"h":20.06,"l":19.2,"c":19.93,"v":7097100},{"d":"2022-03-21","o":20,"h":20.11,"l":19.65,"c":19.84,"v":1433700},{"d":"2022-03-22","o":19.89,"h":20.6,"l":19.89,"c":20.46,"v":4511200},{"d":"2022-03-23","o":20.46,"h":20.77,"l":20.42,"c":20.43,"v":2431100},{"d":"2022-03-24","o":20.54,"h":20.87,"l":20.43,"c":20.75,"v":1398100},{"d":"2022-03-25","o":20.8,"h":20.96,"l":20.65,"c":20.93,"v":1202500},{"d":"2022-03-28","o":20.9,"h":20.91,"l":20.49,"c":20.6,"v":2879300},{"d":"2022-03-29","o":20.72,"h":20.93,"l":20.46,"c":20.76,"v":2422100},{"d":"2022-03-30","o":20.69,"h":21.08,"l":20.69,"c":20.9,"v":1532300},{"d":"2022-03-31","o":20.94,"h":21.3,"l":20.89,"c":21.15,"v":1231400},{"d":"2022-04-01","o":21.11,"h":21.81,"l":20.82,"c":21.79,"v":2892400},{"d":"2022-04-04","o":21.79,"h":21.91,"l":21.59,"c":21.65,"v":1404800},{"d":"2022-04-05","o":21.6,"h":21.93,"l":21.38,"c":21.39,"v":1363800},{"d":"2022-04-06","o":21.41,"h":21.71,"l":21.35,"c":21.44,"v":1551600},{"d":"2022-04-07","o":21.5,"h":22.03,"l":21.44,"c":21.8,"v":4266300},{"d":"2022-04-08","o":21.78,"h":21.95,"l":21.67,"c":21.91,"v":1567800},{"d":"2022-04-11","o":21.9,"h":21.97,"l":21.73,"c":21.83,"v":1387600},{"d":"2022-04-12","o":21.95,"h":22.22,"l":21.86,"c":21.92,"v":1081400},{"d":"2022-04-13","o":21.94,"h":22.38,"l":21.94,"c":22.32,"v":1467300},{"d":"2022-04-14","o":22.35,"h":22.42,"l":22.18,"c":22.29,"v":1078500},{"d":"2022-04-18","o":22.39,"h":22.6,"l":22.2,"c":22.21,"v":1734400},{"d":"2022-04-19","o":22.17,"h":22.29,"l":21.96,"c":22,"v":2244100},{"d":"2022-04-20","o":21.83,"h":22.13,"l":21.41,"c":21.49,"v":2881000},{"d":"2022-04-21","o":21.53,"h":21.69,"l":21.17,"c":21.22,"v":1353200},{"d":"2022-04-22","o":21.18,"h":21.42,"l":21.09,"c":21.18,"v":1988900},{"d":"2022-04-25","o":21,"h":21.24,"l":20.78,"c":21.14,"v":1545700},{"d":"2022-04-26","o":21.04,"h":21.3,"l":20.92,"c":20.97,"v":1525700},{"d":"2022-04-27","o":20.76,"h":21.06,"l":20.38,"c":20.41,"v":3073900},{"d":"2022-04-28","o":20.25,"h":20.43,"l":19.44,"c":20.38,"v":3504600},{"d":"2022-04-29","o":20.27,"h":20.59,"l":19.35,"c":19.43,"v":3370300},{"d":"2022-05-02","o":19.42,"h":19.49,"l":19.05,"c":19.41,"v":3662300},{"d":"2022-05-03","o":19.35,"h":19.46,"l":19.17,"c":19.28,"v":2113200},{"d":"2022-05-04","o":19.37,"h":19.87,"l":19.17,"c":19.77,"v":2724100},{"d":"2022-05-05","o":19.67,"h":19.72,"l":19.11,"c":19.21,"v":2627800},{"d":"2022-05-06","o":19.05,"h":19.34,"l":18.57,"c":18.74,"v":3348700},{"d":"2022-05-09","o":18.46,"h":18.76,"l":18.19,"c":18.53,"v":3360200},{"d":"2022-05-10","o":18.67,"h":18.85,"l":18.47,"c":18.76,"v":2711700},{"d":"2022-05-11","o":18.78,"h":19.49,"l":18.61,"c":19.33,"v":4801800},{"d":"2022-05-12","o":19.29,"h":19.81,"l":18.94,"c":19.76,"v":4989100},{"d":"2022-05-13","o":19.93,"h":19.93,"l":19.02,"c":19.25,"v":3846100},{"d":"2022-05-16","o":19.3,"h":19.52,"l":19.14,"c":19.31,"v":2304900},{"d":"2022-05-17","o":19.5,"h":20.09,"l":19.32,"c":20.03,"v":2512300},{"d":"2022-05-18","o":20.1,"h":20.42,"l":19.57,"c":20.26,"v":3834200},{"d":"2022-05-19","o":20.29,"h":21.01,"l":20.13,"c":20.96,"v":2736900},{"d":"2022-05-20","o":21.14,"h":21.34,"l":21.08,"c":21.3,"v":2316100},{"d":"2022-05-23","o":21.48,"h":21.75,"l":21.25,"c":21.46,"v":1471600},{"d":"2022-05-24","o":21.37,"h":21.85,"l":21.23,"c":21.75,"v":1252800},{"d":"2022-05-25","o":21.73,"h":22.32,"l":21.72,"c":22.18,"v":3313600},{"d":"2022-05-26","o":22.15,"h":22.49,"l":22.02,"c":22.44,"v":3801200},{"d":"2022-05-27","o":22.45,"h":22.65,"l":22.24,"c":22.57,"v":1974300},{"d":"2022-05-31","o":22.48,"h":22.48,"l":20.93,"c":21.34,"v":5293600},{"d":"2022-06-01","o":21.37,"h":21.39,"l":21.1,"c":21.25,"v":1912200},{"d":"2022-06-02","o":21.28,"h":21.38,"l":20.85,"c":21.11,"v":2311700},{"d":"2022-06-03","o":21.05,"h":21.17,"l":20.67,"c":20.84,"v":1695800},{"d":"2022-06-06","o":20.94,"h":20.98,"l":20.33,"c":20.39,"v":1643000},{"d":"2022-06-07","o":20.31,"h":20.38,"l":19.81,"c":20.25,"v":1882500},{"d":"2022-06-08","o":20.15,"h":20.26,"l":19.92,"c":20.05,"v":1216800},{"d":"2022-06-09","o":19.9,"h":20.07,"l":19.69,"c":19.7,"v":1635200},{"d":"2022-06-10","o":19.37,"h":19.63,"l":19.26,"c":19.44,"v":1532100},{"d":"2022-06-13","o":19.08,"h":19.3,"l":18.97,"c":19.13,"v":2680100},{"d":"2022-06-14","o":19.07,"h":19.34,"l":19,"c":19.27,"v":2615200},{"d":"2022-06-15","o":19.43,"h":19.71,"l":19.13,"c":19.46,"v":2483200},{"d":"2022-06-16","o":19.01,"h":19.33,"l":18.88,"c":19.25,"v":3243900},{"d":"2022-06-17","o":19.25,"h":19.61,"l":19.15,"c":19.38,"v":2915100},{"d":"2022-06-21","o":19.45,"h":19.92,"l":19.45,"c":19.73,"v":1404100},{"d":"2022-06-22","o":19.51,"h":19.77,"l":19.47,"c":19.6,"v":1241200},{"d":"2022-06-23","o":19.76,"h":19.86,"l":19.53,"c":19.55,"v":1221400},{"d":"2022-06-24","o":19.67,"h":20.61,"l":19.58,"c":20.53,"v":2866900},{"d":"2022-06-27","o":20.44,"h":20.64,"l":20.27,"c":20.37,"v":1568400},{"d":"2022-06-28","o":20.49,"h":20.63,"l":20.32,"c":20.37,"v":1541700},{"d":"2022-06-29","o":20.27,"h":20.59,"l":20.15,"c":20.3,"v":1325400},{"d":"2022-06-30","o":20.12,"h":20.61,"l":20.05,"c":20.43,"v":1902100},{"d":"2022-07-01","o":20.43,"h":20.55,"l":20.06,"c":20.52,"v":1367700},{"d":"2022-07-05","o":20.11,"h":20.28,"l":19.78,"c":20.15,"v":1403900},{"d":"2022-07-06","o":20.16,"h":20.31,"l":19.96,"c":20.21,"v":1198700},{"d":"2022-07-07","o":20.28,"h":20.42,"l":19.56,"c":19.6,"v":6920300},{"d":"2022-07-08","o":19.53,"h":19.86,"l":19.5,"c":19.72,"v":1382800},{"d":"2022-07-11","o":19.59,"h":19.86,"l":19.5,"c":19.73,"v":1125100},{"d":"2022-07-12","o":19.69,"h":19.89,"l":19.56,"c":19.87,"v":2051900},{"d":"2022-07-13","o":19.6,"h":19.7,"l":18.64,"c":19.09,"v":3828000},{"d":"2022-07-14","o":18.88,"h":18.95,"l":18.36,"c":18.43,"v":2591300},{"d":"2022-07-15","o":18.46,"h":18.78,"l":18.35,"c":18.69,"v":3279700},{"d":"2022-07-18","o":18.86,"h":19.05,"l":18.69,"c":18.78,"v":1127500},{"d":"2022-07-19","o":18.93,"h":19.03,"l":18.71,"c":18.98,"v":1627900},{"d":"2022-07-20","o":19.06,"h":19.07,"l":18.42,"c":18.44,"v":1658700},{"d":"2022-07-21","o":18.44,"h":18.53,"l":18.18,"c":18.51,"v":1411600},{"d":"2022-07-22","o":18.48,"h":18.76,"l":18.44,"c":18.68,"v":1331400},{"d":"2022-07-25","o":18.75,"h":18.9,"l":18.49,"c":18.51,"v":1605800},{"d":"2022-07-26","o":18.35,"h":18.52,"l":18.32,"c":18.35,"v":1156800},{"d":"2022-07-27","o":18.27,"h":18.47,"l":17.92,"c":18.35,"v":1611500},{"d":"2022-07-28","o":18.28,"h":19.06,"l":18.28,"c":18.95,"v":2088500},{"d":"2022-07-29","o":19.04,"h":19.12,"l":18.91,"c":18.93,"v":1865200},{"d":"2022-08-01","o":18.87,"h":19.16,"l":18.78,"c":18.81,"v":1729900},{"d":"2022-08-02","o":18.71,"h":18.71,"l":17.81,"c":17.84,"v":2276600},{"d":"2022-08-03","o":17.8,"h":18.15,"l":17.71,"c":18.09,"v":2067600},{"d":"2022-08-04","o":18.36,"h":18.67,"l":18.18,"c":18.34,"v":3010400},{"d":"2022-08-05","o":18.29,"h":18.29,"l":17.98,"c":18.12,"v":1243700},{"d":"2022-08-08","o":18.1,"h":18.53,"l":18.1,"c":18.37,"v":1651900},{"d":"2022-08-09","o":18.51,"h":18.84,"l":18.49,"c":18.59,"v":1715500},{"d":"2022-08-10","o":18.9,"h":19.21,"l":18.7,"c":18.83,"v":1634600},{"d":"2022-08-11","o":18.94,"h":19.36,"l":18.78,"c":19.22,"v":1879300},{"d":"2022-08-12","o":19.22,"h":19.45,"l":19.19,"c":19.39,"v":1591100},{"d":"2022-08-15","o":19.31,"h":19.39,"l":19.17,"c":19.32,"v":1109100},{"d":"2022-08-16","o":19.25,"h":19.69,"l":19.21,"c":19.69,"v":1297900},{"d":"2022-08-17","o":19.49,"h":19.72,"l":19.27,"c":19.39,"v":1283800},{"d":"2022-08-18","o":19.27,"h":19.36,"l":18.83,"c":18.99,"v":1030400},{"d":"2022-08-19","o":18.83,"h":19.16,"l":18.83,"c":19.16,"v":1170500},{"d":"2022-08-22","o":19.09,"h":19.32,"l":18.99,"c":19.08,"v":1251000},{"d":"2022-08-23","o":19.06,"h":19.18,"l":18.69,"c":18.81,"v":1501000},{"d":"2022-08-24","o":18.7,"h":18.85,"l":18.62,"c":18.69,"v":999500},{"d":"2022-08-25","o":18.5,"h":18.55,"l":18.29,"c":18.51,"v":1285900},{"d":"2022-08-26","o":18.55,"h":18.55,"l":17.92,"c":18.03,"v":1410800},{"d":"2022-08-29","o":17.87,"h":18.13,"l":17.76,"c":17.77,"v":1222500},{"d":"2022-08-30","o":17.8,"h":17.84,"l":17.54,"c":17.55,"v":1047700},{"d":"2022-08-31","o":17.54,"h":17.57,"l":16.97,"c":17,"v":3005900},{"d":"2022-09-01","o":16.98,"h":17.17,"l":16.83,"c":17.01,"v":1808600},{"d":"2022-09-02","o":17.02,"h":17.58,"l":17.02,"c":17.53,"v":1589600},{"d":"2022-09-06","o":17.4,"h":17.62,"l":17.17,"c":17.27,"v":989500},{"d":"2022-09-07","o":17.33,"h":17.5,"l":17.2,"c":17.39,"v":1324100},{"d":"2022-09-08","o":17.31,"h":17.43,"l":17.11,"c":17.17,"v":817800},{"d":"2022-09-09","o":17.36,"h":17.46,"l":17.13,"c":17.34,"v":704100},{"d":"2022-09-12","o":17.56,"h":17.77,"l":17.41,"c":17.6,"v":874400},{"d":"2022-09-13","o":17.4,"h":17.46,"l":16.95,"c":16.95,"v":1500500},{"d":"2022-09-14","o":17.04,"h":17.29,"l":16.98,"c":17.05,"v":1609600},{"d":"2022-09-15","o":16.88,"h":17.13,"l":16.88,"c":16.97,"v":3250900},{"d":"2022-09-16","o":16.82,"h":16.89,"l":16.64,"c":16.84,"v":1586600},{"d":"2022-09-19","o":16.78,"h":16.85,"l":16.42,"c":16.72,"v":1961400},{"d":"2022-09-20","o":16.95,"h":17.57,"l":16.73,"c":17.42,"v":3441400},{"d":"2022-09-21","o":17.31,"h":17.94,"l":17.31,"c":17.68,"v":2351200},{"d":"2022-09-22","o":17.56,"h":17.85,"l":17.55,"c":17.75,"v":1656600},{"d":"2022-09-23","o":17.49,"h":17.6,"l":17.28,"c":17.49,"v":2145600},{"d":"2022-09-26","o":17.41,"h":17.52,"l":17.12,"c":17.19,"v":2777900},{"d":"2022-09-27","o":17.28,"h":17.59,"l":17.23,"c":17.32,"v":4372900},{"d":"2022-09-28","o":17.35,"h":18.01,"l":17.08,"c":17.92,"v":8094900},{"d":"2022-09-29","o":17.57,"h":17.61,"l":16.95,"c":16.99,"v":2047300},{"d":"2022-09-30","o":16.95,"h":17.19,"l":16.38,"c":16.47,"v":1420400},{"d":"2022-10-03","o":16.63,"h":17,"l":16.51,"c":16.87,"v":2606800},{"d":"2022-10-04","o":17.07,"h":17.13,"l":16.85,"c":17.03,"v":1369400},{"d":"2022-10-05","o":16.84,"h":16.86,"l":16.34,"c":16.51,"v":2239300},{"d":"2022-10-06","o":16.53,"h":16.66,"l":16.32,"c":16.33,"v":1543000},{"d":"2022-10-07","o":16.36,"h":16.51,"l":16.22,"c":16.3,"v":1714000},{"d":"2022-10-10","o":16.23,"h":16.64,"l":16.23,"c":16.47,"v":1424300},{"d":"2022-10-11","o":16.42,"h":16.88,"l":16.39,"c":16.68,"v":2540000},{"d":"2022-10-12","o":16.56,"h":16.64,"l":16.3,"c":16.3,"v":2231500},{"d":"2022-10-13","o":16.14,"h":16.64,"l":16.13,"c":16.51,"v":1595400},{"d":"2022-10-14","o":16.49,"h":16.59,"l":16.15,"c":16.15,"v":1613300},{"d":"2022-10-17","o":16.36,"h":17,"l":16.29,"c":16.64,"v":1782000},{"d":"2022-10-18","o":16.74,"h":16.81,"l":16.19,"c":16.35,"v":3975900},{"d":"2022-10-19","o":16.64,"h":16.86,"l":16.29,"c":16.8,"v":1640800},{"d":"2022-10-20","o":16.76,"h":16.89,"l":16.47,"c":16.62,"v":1800700},{"d":"2022-10-21","o":16.56,"h":17.11,"l":16.56,"c":17.06,"v":1905400},{"d":"2022-10-24","o":17.1,"h":17.67,"l":17.1,"c":17.6,"v":3499100},{"d":"2022-10-25","o":17.53,"h":18.02,"l":17.53,"c":17.91,"v":3641200},{"d":"2022-10-26","o":17.89,"h":18.52,"l":17.89,"c":18.38,"v":3480000},{"d":"2022-10-27","o":18.51,"h":18.57,"l":18.2,"c":18.4,"v":2392900},{"d":"2022-10-28","o":18.56,"h":18.8,"l":18.44,"c":18.51,"v":1790000},{"d":"2022-10-31","o":18.36,"h":18.91,"l":18.23,"c":18.81,"v":1814400},{"d":"2022-11-01","o":18.99,"h":19.18,"l":18.68,"c":19.05,"v":2619000},{"d":"2022-11-02","o":19.08,"h":19.39,"l":18.93,"c":19,"v":3101500},{"d":"2022-11-03","o":18.78,"h":19.4,"l":18.78,"c":19.22,"v":3013200},{"d":"2022-11-04","o":19.41,"h":19.95,"l":19.34,"c":19.93,"v":2916400},{"d":"2022-11-07","o":19.85,"h":20.11,"l":19.85,"c":20.03,"v":2099300},{"d":"2022-11-08","o":20.03,"h":20.26,"l":19.96,"c":20.06,"v":1452600},{"d":"2022-11-09","o":20,"h":20.36,"l":20,"c":20.19,"v":1221100},{"d":"2022-11-10","o":20.45,"h":20.5,"l":19.97,"c":20,"v":2065500},{"d":"2022-11-11","o":19.81,"h":20.4,"l":19.74,"c":20.1,"v":3274800},{"d":"2022-11-14","o":20.15,"h":20.54,"l":20.11,"c":20.25,"v":2002000},{"d":"2022-11-15","o":20.36,"h":20.5,"l":19.9,"c":20,"v":1359500},{"d":"2022-11-16","o":19.96,"h":20.35,"l":19.7,"c":19.86,"v":1104800},{"d":"2022-11-17","o":19.68,"h":20.05,"l":19.67,"c":19.97,"v":989600},{"d":"2022-11-18","o":20.05,"h":20.29,"l":19.71,"c":19.96,"v":1411900},{"d":"2022-11-21","o":20.05,"h":20.39,"l":19.99,"c":20.24,"v":1175900},{"d":"2022-11-22","o":20.17,"h":20.75,"l":19.95,"c":20.48,"v":3091700},{"d":"2022-11-23","o":20.43,"h":20.62,"l":20.33,"c":20.44,"v":854300},{"d":"2022-11-25","o":20.53,"h":20.54,"l":20.3,"c":20.5,"v":355100},{"d":"2022-11-28","o":20.23,"h":20.59,"l":19.88,"c":19.89,"v":1839700},{"d":"2022-11-29","o":19.88,"h":20.09,"l":19.28,"c":19.28,"v":2345800},{"d":"2022-11-30","o":19.28,"h":19.64,"l":19.15,"c":19.46,"v":2796200},{"d":"2022-12-01","o":19.6,"h":19.78,"l":19.41,"c":19.54,"v":1838100},{"d":"2022-12-02","o":19.32,"h":19.36,"l":18.85,"c":18.9,"v":2342900},{"d":"2022-12-05","o":18.69,"h":18.77,"l":18.38,"c":18.63,"v":1205200},{"d":"2022-12-06","o":18.59,"h":18.8,"l":18.51,"c":18.6,"v":1551500},{"d":"2022-12-07","o":18.61,"h":18.81,"l":18.4,"c":18.54,"v":1475900},{"d":"2022-12-08","o":18.46,"h":18.61,"l":18.45,"c":18.51,"v":1490300},{"d":"2022-12-09","o":18.47,"h":18.6,"l":18.14,"c":18.21,"v":1352200},{"d":"2022-12-12","o":18,"h":18.31,"l":17.98,"c":18.31,"v":1110000},{"d":"2022-12-13","o":18.45,"h":18.55,"l":18.14,"c":18.24,"v":1838300},{"d":"2022-12-14","o":18.14,"h":18.64,"l":18,"c":18.35,"v":2427000},{"d":"2022-12-15","o":18.25,"h":18.33,"l":17.93,"c":17.96,"v":1451100},{"d":"2022-12-16","o":17.84,"h":17.99,"l":17.75,"c":17.92,"v":2201600},{"d":"2022-12-19","o":18.04,"h":18.19,"l":17.91,"c":18.13,"v":2365600},{"d":"2022-12-20","o":18.06,"h":18.34,"l":18.05,"c":18.21,"v":1180900},{"d":"2022-12-21","o":18.34,"h":18.59,"l":18.27,"c":18.41,"v":1816000},{"d":"2022-12-22","o":18.33,"h":18.49,"l":18.24,"c":18.45,"v":937200},{"d":"2022-12-23","o":18.58,"h":18.9,"l":18.44,"c":18.74,"v":1512000},{"d":"2022-12-27","o":18.71,"h":18.82,"l":18.54,"c":18.64,"v":1258800},{"d":"2022-12-28","o":18.67,"h":18.75,"l":18.29,"c":18.34,"v":2003000},{"d":"2022-12-29","o":18.44,"h":18.58,"l":18.36,"c":18.43,"v":943700},{"d":"2022-12-30","o":18.41,"h":18.48,"l":18.11,"c":18.2,"v":2027500},{"d":"2023-01-03","o":18.12,"h":18.37,"l":18.12,"c":18.3,"v":766600},{"d":"2023-01-04","o":18.54,"h":18.7,"l":18.32,"c":18.59,"v":1526400},{"d":"2023-01-05","o":18.51,"h":19.16,"l":18.37,"c":18.99,"v":1880700},{"d":"2023-01-06","o":19.17,"h":19.48,"l":19.12,"c":19.33,"v":1385900},{"d":"2023-01-09","o":19.25,"h":19.59,"l":19.25,"c":19.48,"v":2657400},{"d":"2023-01-10","o":19.56,"h":19.81,"l":19.51,"c":19.72,"v":1164500},{"d":"2023-01-11","o":19.8,"h":20.08,"l":19.68,"c":20.05,"v":1474800},{"d":"2023-01-12","o":20.09,"h":20.53,"l":20.02,"c":20.47,"v":1992900},{"d":"2023-01-13","o":20.36,"h":20.55,"l":20.32,"c":20.51,"v":983300},{"d":"2023-01-17","o":20.64,"h":20.78,"l":20.52,"c":20.71,"v":1651100},{"d":"2023-01-18","o":20.92,"h":21.04,"l":20.69,"c":20.69,"v":1795000},{"d":"2023-01-19","o":20.68,"h":20.81,"l":20.46,"c":20.66,"v":1349600},{"d":"2023-01-20","o":20.67,"h":21,"l":20.64,"c":20.9,"v":1019500},{"d":"2023-01-23","o":20.88,"h":21.27,"l":20.88,"c":21.04,"v":1594500},{"d":"2023-01-24","o":21.05,"h":21.32,"l":21,"c":21.13,"v":1703400},{"d":"2023-01-25","o":21.13,"h":21.24,"l":21.03,"c":21.2,"v":1031000},{"d":"2023-01-26","o":21.23,"h":21.29,"l":21.05,"c":21.29,"v":1125300},{"d":"2023-01-27","o":21.2,"h":21.3,"l":21.04,"c":21.14,"v":1166600},{"d":"2023-01-30","o":21.17,"h":21.31,"l":21.05,"c":21.15,"v":1097300},{"d":"2023-01-31","o":21.15,"h":21.2,"l":20.86,"c":20.93,"v":2093700},{"d":"2023-02-01","o":20.9,"h":21.04,"l":20.55,"c":21,"v":2014300},{"d":"2023-02-02","o":21,"h":21.1,"l":20.42,"c":20.46,"v":1663200},{"d":"2023-02-03","o":20.29,"h":20.41,"l":19.87,"c":19.98,"v":1874300},{"d":"2023-02-06","o":19.84,"h":19.86,"l":19.58,"c":19.78,"v":1185200},{"d":"2023-02-07","o":19.81,"h":19.91,"l":19.34,"c":19.38,"v":2165900},{"d":"2023-02-08","o":19.33,"h":19.63,"l":19.31,"c":19.52,"v":2229100},{"d":"2023-02-09","o":19.53,"h":19.66,"l":19.4,"c":19.41,"v":1667200},{"d":"2023-02-10","o":19.44,"h":19.77,"l":19.37,"c":19.76,"v":2497400},{"d":"2023-02-13","o":19.77,"h":20.18,"l":19.73,"c":20.04,"v":1791000},{"d":"2023-02-14","o":20.11,"h":20.3,"l":19.99,"c":20.08,"v":2857600},{"d":"2023-02-15","o":19.86,"h":20.32,"l":19.4,"c":20,"v":3580200},{"d":"2023-02-16","o":19.85,"h":20.68,"l":19.76,"c":20.54,"v":2371600},{"d":"2023-02-17","o":20.63,"h":20.87,"l":20.47,"c":20.65,"v":1740200},{"d":"2023-02-21","o":20.72,"h":20.97,"l":20.3,"c":20.52,"v":1987200},{"d":"2023-02-22","o":20.6,"h":20.85,"l":20.49,"c":20.72,"v":1801300},{"d":"2023-02-23","o":20.62,"h":20.74,"l":20.36,"c":20.52,"v":1660000},{"d":"2023-02-24","o":20.39,"h":20.5,"l":20.31,"c":20.49,"v":651300},{"d":"2023-02-27","o":20.58,"h":20.67,"l":20.51,"c":20.59,"v":1199300},{"d":"2023-02-28","o":20.54,"h":20.77,"l":20.43,"c":20.58,"v":1727800},{"d":"2023-03-01","o":20.71,"h":21.2,"l":20.53,"c":21.02,"v":2141700},{"d":"2023-03-02","o":20.89,"h":21.03,"l":20.75,"c":20.83,"v":813700},{"d":"2023-03-03","o":20.88,"h":21.17,"l":20.88,"c":21.06,"v":1343900},{"d":"2023-03-06","o":21.01,"h":21.42,"l":21.01,"c":21.07,"v":1625500},{"d":"2023-03-07","o":21.1,"h":21.1,"l":20.56,"c":20.76,"v":1867500},{"d":"2023-03-08","o":20.94,"h":21.33,"l":20.78,"c":21.31,"v":1391300},{"d":"2023-03-09","o":21.26,"h":21.76,"l":21.15,"c":21.3,"v":1978200},{"d":"2023-03-10","o":21.15,"h":21.3,"l":21,"c":21.14,"v":1824900},{"d":"2023-03-13","o":20.97,"h":21.08,"l":20.55,"c":20.71,"v":2218500},{"d":"2023-03-14","o":20.89,"h":21.24,"l":20.89,"c":21.04,"v":2987600},{"d":"2023-03-15","o":20.7,"h":20.94,"l":20.56,"c":20.86,"v":3441700},{"d":"2023-03-16","o":20.75,"h":21.42,"l":20.67,"c":20.69,"v":1261300},{"d":"2023-03-17","o":20.74,"h":20.86,"l":19.78,"c":19.9,"v":3761800},{"d":"2023-03-20","o":19.87,"h":20.82,"l":19.87,"c":20.61,"v":1166600},{"d":"2023-03-21","o":20.59,"h":20.8,"l":20.46,"c":20.58,"v":830900},{"d":"2023-03-22","o":20.55,"h":21.06,"l":20.47,"c":20.61,"v":917800},{"d":"2023-03-23","o":20.62,"h":20.84,"l":20.58,"c":20.7,"v":801100},{"d":"2023-03-24","o":20.48,"h":20.92,"l":20.43,"c":20.71,"v":1968900},{"d":"2023-03-27","o":20.82,"h":21.01,"l":20.82,"c":20.92,"v":1392100},{"d":"2023-03-28","o":20.74,"h":21.63,"l":20.65,"c":21.25,"v":1396800},{"d":"2023-03-29","o":21.32,"h":21.43,"l":21.18,"c":21.34,"v":873800},{"d":"2023-03-30","o":21.61,"h":21.61,"l":21.17,"c":21.38,"v":1577200},{"d":"2023-03-31","o":21.47,"h":21.52,"l":21,"c":21.05,"v":909400},{"d":"2023-04-03","o":21.12,"h":21.21,"l":20.91,"c":21.01,"v":598100},{"d":"2023-04-04","o":21.15,"h":21.39,"l":20.91,"c":21.24,"v":631200},{"d":"2023-04-05","o":21.34,"h":21.43,"l":20.91,"c":21.08,"v":949700},{"d":"2023-04-06","o":21.14,"h":21.42,"l":21.03,"c":21.25,"v":588000},{"d":"2023-04-10","o":21.04,"h":21.61,"l":21.04,"c":21.45,"v":770600},{"d":"2023-04-11","o":21.62,"h":21.64,"l":21.19,"c":21.3,"v":723600},{"d":"2023-04-12","o":21.36,"h":21.52,"l":21.33,"c":21.43,"v":753100},{"d":"2023-04-13","o":21.44,"h":21.69,"l":21.29,"c":21.58,"v":901800},{"d":"2023-04-14","o":21.47,"h":21.59,"l":21.35,"c":21.47,"v":582600},{"d":"2023-04-17","o":21.58,"h":21.8,"l":21.4,"c":21.78,"v":697300},{"d":"2023-04-18","o":21.77,"h":21.88,"l":21.6,"c":21.64,"v":524000},{"d":"2023-04-19","o":21.47,"h":21.7,"l":21.06,"c":21.12,"v":694200},{"d":"2023-04-20","o":21.07,"h":21.47,"l":21.06,"c":21.28,"v":747500},{"d":"2023-04-21","o":21.29,"h":21.53,"l":21.08,"c":21.5,"v":890000},{"d":"2023-04-24","o":21.55,"h":21.55,"l":21.32,"c":21.42,"v":503400},{"d":"2023-04-25","o":21.38,"h":21.5,"l":21,"c":21.22,"v":555200},{"d":"2023-04-26","o":21.02,"h":21.49,"l":20.79,"c":20.94,"v":714600},{"d":"2023-04-27","o":21.09,"h":21.27,"l":21.09,"c":21.11,"v":1049800},{"d":"2023-04-28","o":20.97,"h":21.6,"l":20.2,"c":21.49,"v":839400},{"d":"2023-05-01","o":21.48,"h":21.55,"l":21.37,"c":21.44,"v":369100},{"d":"2023-05-02","o":21.29,"h":21.63,"l":21.08,"c":21.45,"v":716000},{"d":"2023-05-03","o":21.55,"h":21.68,"l":21.28,"c":21.46,"v":884900},{"d":"2023-05-04","o":21.4,"h":21.55,"l":21.3,"c":21.35,"v":729700},{"d":"2023-05-05","o":21.37,"h":21.37,"l":21.12,"c":21.16,"v":2513000},{"d":"2023-05-08","o":21.12,"h":21.14,"l":20.87,"c":20.96,"v":1398500},{"d":"2023-05-09","o":20.81,"h":21.06,"l":20.74,"c":20.97,"v":3780000},{"d":"2023-05-10","o":21.26,"h":21.93,"l":21.15,"c":21.89,"v":1184000},{"d":"2023-05-11","o":21.82,"h":22.28,"l":21.68,"c":22.26,"v":1719900},{"d":"2023-05-12","o":22.19,"h":22.31,"l":21.92,"c":22.2,"v":1191600},{"d":"2023-05-15","o":22.03,"h":22.93,"l":21.97,"c":22.81,"v":1865000},{"d":"2023-05-16","o":22.89,"h":23.07,"l":22.64,"c":22.96,"v":2736000},{"d":"2023-05-17","o":22.86,"h":23,"l":22.62,"c":22.77,"v":1265500},{"d":"2023-05-18","o":22.61,"h":22.72,"l":22.41,"c":22.44,"v":652500},{"d":"2023-05-19","o":22.45,"h":22.61,"l":21.67,"c":21.69,"v":926800},{"d":"2023-05-22","o":21.6,"h":21.92,"l":21.22,"c":21.28,"v":945800},{"d":"2023-05-23","o":21.32,"h":21.46,"l":21.11,"c":21.32,"v":417000},{"d":"2023-05-24","o":21.5,"h":21.58,"l":21.29,"c":21.33,"v":765400},{"d":"2023-05-25","o":21.09,"h":22.03,"l":21.09,"c":21.86,"v":1295600},{"d":"2023-05-26","o":21.96,"h":22.54,"l":21.78,"c":22.31,"v":1858400},{"d":"2023-05-30","o":22.71,"h":22.85,"l":21.85,"c":21.99,"v":1900000},{"d":"2023-05-31","o":21.99,"h":22.49,"l":21.11,"c":21.26,"v":3855300},{"d":"2023-06-01","o":21.6,"h":22.01,"l":21.31,"c":21.66,"v":1414000},{"d":"2023-06-02","o":21.63,"h":21.89,"l":21.47,"c":21.87,"v":1146400},{"d":"2023-06-05","o":21.86,"h":22.1,"l":21.74,"c":21.9,"v":603200},{"d":"2023-06-06","o":21.83,"h":22.45,"l":21.81,"c":22.38,"v":594200},{"d":"2023-06-07","o":22.54,"h":22.65,"l":22.18,"c":22.25,"v":906700},{"d":"2023-06-08","o":22.14,"h":22.53,"l":22.11,"c":22.47,"v":1037800},{"d":"2023-06-09","o":22.42,"h":22.86,"l":22.33,"c":22.34,"v":1077900},{"d":"2023-06-12","o":22.35,"h":22.47,"l":22.06,"c":22.13,"v":1189300},{"d":"2023-06-13","o":22.03,"h":22.22,"l":21.93,"c":22.13,"v":1029400},{"d":"2023-06-14","o":22.36,"h":22.82,"l":22.19,"c":22.37,"v":1576200},{"d":"2023-06-15","o":22.42,"h":22.42,"l":22.01,"c":22.22,"v":1457500},{"d":"2023-06-16","o":22.35,"h":22.42,"l":21.93,"c":22.02,"v":1115000},{"d":"2023-06-20","o":22.12,"h":22.15,"l":21.78,"c":21.89,"v":728000},{"d":"2023-06-21","o":21.88,"h":21.9,"l":21.74,"c":21.84,"v":800600},{"d":"2023-06-22","o":21.69,"h":21.82,"l":21.52,"c":21.55,"v":579000},{"d":"2023-06-23","o":21.5,"h":21.66,"l":21.41,"c":21.49,"v":1038200},{"d":"2023-06-26","o":21.41,"h":21.59,"l":21.31,"c":21.51,"v":1291300},{"d":"2023-06-27","o":21.54,"h":22.04,"l":21.48,"c":21.97,"v":1511800},{"d":"2023-06-28","o":21.48,"h":22,"l":21.23,"c":21.82,"v":1096700},{"d":"2023-06-29","o":21.74,"h":22.16,"l":21.68,"c":21.93,"v":746300},{"d":"2023-06-30","o":22.01,"h":22.04,"l":21.56,"c":21.64,"v":1184100},{"d":"2023-07-03","o":21.57,"h":21.82,"l":21.57,"c":21.77,"v":636400},{"d":"2023-07-05","o":21.64,"h":21.86,"l":21.64,"c":21.72,"v":562700},{"d":"2023-07-06","o":21.54,"h":21.66,"l":21.26,"c":21.42,"v":679200},{"d":"2023-07-07","o":21.38,"h":21.75,"l":21.37,"c":21.59,"v":751300},{"d":"2023-07-10","o":21.55,"h":21.61,"l":21.35,"c":21.38,"v":1996900},{"d":"2023-07-11","o":21.39,"h":22.06,"l":21.31,"c":21.99,"v":3430600},{"d":"2023-07-12","o":21.84,"h":22.26,"l":21.4,"c":21.76,"v":1776800},{"d":"2023-07-13","o":21.44,"h":21.76,"l":21.44,"c":21.75,"v":1392700},{"d":"2023-07-14","o":21.79,"h":21.81,"l":21.39,"c":21.45,"v":1614700},{"d":"2023-07-17","o":21.37,"h":21.37,"l":20.96,"c":21.27,"v":1151200},{"d":"2023-07-18","o":21.24,"h":21.36,"l":21.12,"c":21.15,"v":1105600},{"d":"2023-07-19","o":21.3,"h":21.34,"l":20.97,"c":21,"v":688500},{"d":"2023-07-20","o":21.03,"h":21.06,"l":20.57,"c":20.68,"v":861500},{"d":"2023-07-21","o":20.75,"h":20.75,"l":20.57,"c":20.61,"v":700400},{"d":"2023-07-24","o":20.71,"h":21.08,"l":20.65,"c":20.98,"v":4054800},{"d":"2023-07-25","o":21,"h":21.06,"l":20.84,"c":20.92,"v":608000},{"d":"2023-07-26","o":20.99,"h":21.03,"l":20.76,"c":21,"v":710500},{"d":"2023-07-27","o":21.04,"h":21.34,"l":21,"c":21.08,"v":898600},{"d":"2023-07-28","o":21.32,"h":21.61,"l":21.32,"c":21.45,"v":777900},{"d":"2023-07-31","o":21.43,"h":21.51,"l":20.86,"c":20.92,"v":1513600},{"d":"2023-08-01","o":20.99,"h":20.99,"l":20.36,"c":20.4,"v":1794500},{"d":"2023-08-02","o":20.28,"h":20.36,"l":19.8,"c":19.85,"v":1752900},{"d":"2023-08-03","o":19.69,"h":19.84,"l":19.43,"c":19.62,"v":1769300},{"d":"2023-08-04","o":19.69,"h":20,"l":19.69,"c":19.91,"v":2176200},{"d":"2023-08-07","o":19.84,"h":20.14,"l":19.63,"c":20.07,"v":1677400},{"d":"2023-08-08","o":20.04,"h":20.09,"l":19.49,"c":19.97,"v":1755500},{"d":"2023-08-09","o":20.08,"h":20.6,"l":19.95,"c":20.54,"v":892000},{"d":"2023-08-10","o":20.63,"h":20.64,"l":20.1,"c":20.15,"v":1697700},{"d":"2023-08-11","o":19.73,"h":20.08,"l":19.2,"c":19.3,"v":3494200},{"d":"2023-08-14","o":19.29,"h":19.34,"l":18.75,"c":19,"v":3200400},{"d":"2023-08-15","o":18.92,"h":19.04,"l":18.69,"c":18.79,"v":2060100},{"d":"2023-08-16","o":18.76,"h":18.86,"l":18.32,"c":18.63,"v":3294500},{"d":"2023-08-17","o":18.82,"h":19.61,"l":18.66,"c":19.48,"v":4130300},{"d":"2023-08-18","o":19.34,"h":19.73,"l":19.24,"c":19.53,"v":2895700},{"d":"2023-08-21","o":19.36,"h":19.48,"l":19.03,"c":19.25,"v":3907500},{"d":"2023-08-22","o":19.36,"h":19.52,"l":18.99,"c":19.11,"v":2571700},{"d":"2023-08-23","o":19.18,"h":19.51,"l":19.15,"c":19.33,"v":2309700},{"d":"2023-08-24","o":19.2,"h":19.27,"l":18.95,"c":19.26,"v":2127600},{"d":"2023-08-25","o":19.39,"h":19.39,"l":18.95,"c":18.99,"v":1927100},{"d":"2023-08-28","o":19.12,"h":19.13,"l":18.86,"c":18.9,"v":1410600},{"d":"2023-08-29","o":18.91,"h":19.18,"l":18.7,"c":19.06,"v":1623400},{"d":"2023-08-30","o":19.14,"h":19.57,"l":18.84,"c":19.47,"v":5184100},{"d":"2023-08-31","o":19.45,"h":19.67,"l":18.61,"c":19.17,"v":11382700},{"d":"2023-09-01","o":19.14,"h":19.26,"l":18.74,"c":18.83,"v":3146200},{"d":"2023-09-05","o":18.5,"h":18.73,"l":18.29,"c":18.38,"v":2599300},{"d":"2023-09-06","o":18.25,"h":18.54,"l":18.2,"c":18.3,"v":4889600},{"d":"2023-09-07","o":18.44,"h":18.44,"l":17.99,"c":18.04,"v":1978500},{"d":"2023-09-08","o":18,"h":18.21,"l":17.96,"c":18.09,"v":3817400},{"d":"2023-09-11","o":18.21,"h":18.37,"l":18.04,"c":18.13,"v":2818700},{"d":"2023-09-12","o":18.15,"h":18.45,"l":18.03,"c":18.39,"v":2886800},{"d":"2023-09-13","o":18.53,"h":18.53,"l":18.21,"c":18.21,"v":2024300},{"d":"2023-09-14","o":18.23,"h":18.46,"l":18.18,"c":18.29,"v":1547200},{"d":"2023-09-15","o":18.33,"h":18.44,"l":18.03,"c":18.15,"v":3224700},{"d":"2023-09-18","o":18.18,"h":18.37,"l":17.94,"c":18.3,"v":1646900},{"d":"2023-09-19","o":18.15,"h":18.48,"l":18.07,"c":18.39,"v":1817600},{"d":"2023-09-20","o":18.57,"h":18.59,"l":18.26,"c":18.27,"v":1974000},{"d":"2023-09-21","o":18.07,"h":18.25,"l":17.69,"c":17.77,"v":3078300},{"d":"2023-09-22","o":17.82,"h":17.99,"l":17.66,"c":17.68,"v":2355800},{"d":"2023-09-25","o":17.53,"h":17.54,"l":17.08,"c":17.09,"v":2225500},{"d":"2023-09-26","o":16.99,"h":17.2,"l":16.79,"c":16.79,"v":2021800},{"d":"2023-09-27","o":16.75,"h":16.85,"l":16.66,"c":16.85,"v":2284500},{"d":"2023-09-28","o":16.85,"h":17.33,"l":16.77,"c":17.22,"v":1988200},{"d":"2023-09-29","o":17.37,"h":17.59,"l":17.3,"c":17.32,"v":2096700},{"d":"2023-10-02","o":17.3,"h":17.3,"l":16.96,"c":17.06,"v":974900},{"d":"2023-10-03","o":16.99,"h":17.2,"l":16.36,"c":16.43,"v":2484100},{"d":"2023-10-04","o":16.59,"h":16.96,"l":16.47,"c":16.89,"v":1974300},{"d":"2023-10-05","o":16.66,"h":17.02,"l":16.5,"c":16.78,"v":4889400},{"d":"2023-10-06","o":16.76,"h":16.77,"l":16.3,"c":16.6,"v":2051600},{"d":"2023-10-09","o":16.47,"h":16.83,"l":16.25,"c":16.71,"v":1692200},{"d":"2023-10-10","o":16.82,"h":17.18,"l":16.76,"c":16.96,"v":3316900},{"d":"2023-10-11","o":17,"h":17.12,"l":16.89,"c":17.03,"v":1819300},{"d":"2023-10-12","o":16.98,"h":16.98,"l":16.72,"c":16.82,"v":1990200},{"d":"2023-10-13","o":16.82,"h":16.93,"l":16.69,"c":16.77,"v":1274900},{"d":"2023-10-16","o":16.6,"h":17.13,"l":16.6,"c":17.13,"v":2514100},{"d":"2023-10-17","o":16.99,"h":17.2,"l":16.97,"c":17.14,"v":1839900},{"d":"2023-10-18","o":16.79,"h":16.94,"l":16,"c":16.38,"v":4080800},{"d":"2023-10-19","o":16.48,"h":16.63,"l":16.18,"c":16.54,"v":3844700},{"d":"2023-10-20","o":16.75,"h":17.11,"l":16.52,"c":16.83,"v":4566300},{"d":"2023-10-23","o":16.68,"h":16.89,"l":16.62,"c":16.79,"v":3023900},{"d":"2023-10-24","o":16.7,"h":16.96,"l":16.68,"c":16.84,"v":3621100},{"d":"2023-10-25","o":16.8,"h":16.84,"l":16.6,"c":16.67,"v":2674500},{"d":"2023-10-26","o":16.52,"h":16.94,"l":16.52,"c":16.79,"v":1847300},{"d":"2023-10-27","o":16.95,"h":17.03,"l":16.7,"c":16.71,"v":2309900},{"d":"2023-10-30","o":16.83,"h":16.95,"l":16.67,"c":16.67,"v":1921000},{"d":"2023-10-31","o":16.65,"h":16.67,"l":16.45,"c":16.6,"v":1994400},{"d":"2023-11-01","o":16.67,"h":16.73,"l":16.47,"c":16.68,"v":1962900},{"d":"2023-11-02","o":16.83,"h":17.14,"l":16.83,"c":17.08,"v":1349900},{"d":"2023-11-03","o":17.37,"h":17.73,"l":17.16,"c":17.31,"v":1565500},{"d":"2023-11-06","o":17.26,"h":17.81,"l":17.26,"c":17.4,"v":1556600},{"d":"2023-11-07","o":17.41,"h":17.47,"l":17.13,"c":17.17,"v":1390700},{"d":"2023-11-08","o":17.19,"h":17.33,"l":17.06,"c":17.11,"v":724300},{"d":"2023-11-09","o":16.78,"h":17.25,"l":16.78,"c":16.93,"v":1354500},{"d":"2023-11-10","o":17,"h":17.29,"l":16.95,"c":17.28,"v":2000900},{"d":"2023-11-13","o":17.16,"h":17.43,"l":17.13,"c":17.34,"v":2344000},{"d":"2023-11-14","o":17.5,"h":17.99,"l":17.5,"c":17.81,"v":2949700},{"d":"2023-11-15","o":17.74,"h":17.87,"l":17.65,"c":17.73,"v":1993200},{"d":"2023-11-16","o":17.71,"h":17.84,"l":17.61,"c":17.7,"v":1304800},{"d":"2023-11-17","o":17.77,"h":17.85,"l":17.64,"c":17.7,"v":859800},{"d":"2023-11-20","o":17.76,"h":17.88,"l":17.68,"c":17.71,"v":941100},{"d":"2023-11-21","o":17.77,"h":17.84,"l":17.59,"c":17.65,"v":1146800},{"d":"2023-11-22","o":17.6,"h":17.75,"l":17.6,"c":17.63,"v":592500},{"d":"2023-11-24","o":17.62,"h":18.14,"l":17.62,"c":18.08,"v":613300},{"d":"2023-11-27","o":18.05,"h":18.1,"l":17.7,"c":17.74,"v":1298100},{"d":"2023-11-28","o":17.66,"h":17.88,"l":17.63,"c":17.8,"v":985400},{"d":"2023-11-29","o":17.81,"h":18.05,"l":17.76,"c":17.89,"v":1012600},{"d":"2023-11-30","o":17.89,"h":18.3,"l":17.8,"c":18.17,"v":1930900},{"d":"2023-12-01","o":18.09,"h":18.64,"l":18.07,"c":18.61,"v":1176700},{"d":"2023-12-04","o":18.55,"h":18.62,"l":18.22,"c":18.35,"v":1860000},{"d":"2023-12-05","o":18.39,"h":18.45,"l":18.03,"c":18.38,"v":1113400},{"d":"2023-12-06","o":18.46,"h":18.77,"l":18.44,"c":18.65,"v":2463600},{"d":"2023-12-07","o":18.79,"h":18.81,"l":18.36,"c":18.36,"v":1283900},{"d":"2023-12-08","o":18.3,"h":18.48,"l":18.23,"c":18.32,"v":851100},{"d":"2023-12-11","o":18.29,"h":18.43,"l":18.1,"c":18.26,"v":1214200},{"d":"2023-12-12","o":18.27,"h":18.3,"l":18.01,"c":18.1,"v":698600},{"d":"2023-12-13","o":18.12,"h":18.42,"l":18,"c":18.35,"v":1076200},{"d":"2023-12-14","o":18.3,"h":18.96,"l":18.3,"c":18.91,"v":1754800},{"d":"2023-12-15","o":18.76,"h":18.93,"l":18.67,"c":18.73,"v":1915200},{"d":"2023-12-18","o":18.8,"h":19.03,"l":18.64,"c":18.96,"v":1170600},{"d":"2023-12-19","o":19.15,"h":19.22,"l":18.59,"c":18.71,"v":1169200},{"d":"2023-12-20","o":18.69,"h":18.91,"l":18.34,"c":18.37,"v":1394800},{"d":"2023-12-21","o":18.44,"h":18.79,"l":18.44,"c":18.7,"v":839900},{"d":"2023-12-22","o":18.81,"h":18.83,"l":18.49,"c":18.52,"v":750600},{"d":"2023-12-26","o":18.63,"h":18.72,"l":18.43,"c":18.58,"v":532400},{"d":"2023-12-27","o":18.55,"h":18.57,"l":18.43,"c":18.5,"v":1321800},{"d":"2023-12-28","o":18.46,"h":18.58,"l":18.36,"c":18.36,"v":651800},{"d":"2023-12-29","o":18.35,"h":18.57,"l":18.31,"c":18.52,"v":1296000},{"d":"2024-01-02","o":18.41,"h":18.66,"l":18.4,"c":18.47,"v":767200},{"d":"2024-01-03","o":18.4,"h":18.54,"l":18.16,"c":18.21,"v":870200},{"d":"2024-01-04","o":18.26,"h":18.26,"l":18.06,"c":18.18,"v":866200},{"d":"2024-01-05","o":18.28,"h":18.33,"l":18.07,"c":18.28,"v":736900},{"d":"2024-01-08","o":18.31,"h":18.33,"l":18.22,"c":18.31,"v":531400},{"d":"2024-01-09","o":18.19,"h":18.3,"l":17.98,"c":17.98,"v":1449100},{"d":"2024-01-10","o":18.01,"h":18.16,"l":17.81,"c":18.06,"v":1868400},{"d":"2024-01-11","o":18.16,"h":18.52,"l":18.02,"c":18.45,"v":1250000},{"d":"2024-01-12","o":18.59,"h":18.89,"l":18.48,"c":18.79,"v":1387000},{"d":"2024-01-16","o":18.51,"h":18.7,"l":18.22,"c":18.35,"v":2013400},{"d":"2024-01-17","o":18.05,"h":18.27,"l":17.84,"c":18.05,"v":3056100},{"d":"2024-01-18","o":18.12,"h":18.12,"l":17.88,"c":18.02,"v":1805600},{"d":"2024-01-19","o":18.02,"h":18.61,"l":17.97,"c":18.5,"v":1543400},{"d":"2024-01-22","o":18.5,"h":18.56,"l":18.22,"c":18.29,"v":1278900},{"d":"2024-01-23","o":18.34,"h":18.47,"l":18.15,"c":18.46,"v":1459600},{"d":"2024-01-24","o":18.54,"h":18.57,"l":17.94,"c":17.94,"v":1818400},{"d":"2024-01-25","o":17.99,"h":18,"l":17.62,"c":17.84,"v":2401100},{"d":"2024-01-26","o":17.95,"h":18.18,"l":17.88,"c":18.05,"v":782300},{"d":"2024-01-29","o":18.05,"h":18.06,"l":17.81,"c":18,"v":1160800},{"d":"2024-01-30","o":17.88,"h":18.24,"l":17.88,"c":18.13,"v":1229200},{"d":"2024-01-31","o":18.09,"h":18.38,"l":18.04,"c":18.05,"v":1311800},{"d":"2024-02-01","o":18.12,"h":18.3,"l":18.04,"c":18.14,"v":2232300},{"d":"2024-02-02","o":18.01,"h":18.14,"l":17.93,"c":18.06,"v":1488000},{"d":"2024-02-05","o":17.9,"h":17.97,"l":17.49,"c":17.6,"v":1258600},{"d":"2024-02-06","o":17.7,"h":18.16,"l":17.6,"c":17.98,"v":2331800},{"d":"2024-02-07","o":17.98,"h":18.13,"l":17.77,"c":17.77,"v":1446300},{"d":"2024-02-08","o":17.73,"h":17.88,"l":17.27,"c":17.29,"v":1609500},{"d":"2024-02-09","o":17.29,"h":17.39,"l":17.12,"c":17.18,"v":3281400},{"d":"2024-02-12","o":17.11,"h":17.26,"l":17.11,"c":17.15,"v":2390700},{"d":"2024-02-13","o":16.96,"h":17.05,"l":16.84,"c":16.86,"v":2724500},{"d":"2024-02-14","o":17.06,"h":17.56,"l":16.87,"c":17.56,"v":4641800},{"d":"2024-02-15","o":17.56,"h":17.98,"l":17.56,"c":17.87,"v":2332100},{"d":"2024-02-16","o":18.2,"h":18.31,"l":17.94,"c":18.24,"v":1228000},{"d":"2024-02-20","o":18.36,"h":18.67,"l":18.24,"c":18.45,"v":1177200},{"d":"2024-02-21","o":18.49,"h":18.77,"l":18.41,"c":18.75,"v":3163000},{"d":"2024-02-22","o":18.72,"h":19.02,"l":18.64,"c":18.96,"v":1388900},{"d":"2024-02-23","o":19.04,"h":19.31,"l":18.89,"c":19.24,"v":1327700},{"d":"2024-02-26","o":19.26,"h":19.37,"l":19.06,"c":19.31,"v":1315100},{"d":"2024-02-27","o":19.46,"h":19.46,"l":19.11,"c":19.33,"v":862700},{"d":"2024-02-28","o":19.16,"h":19.35,"l":18.81,"c":18.92,"v":1211800},{"d":"2024-02-29","o":18.92,"h":18.97,"l":18.6,"c":18.71,"v":807400},{"d":"2024-03-01","o":18.71,"h":18.83,"l":18.52,"c":18.72,"v":1017400},{"d":"2024-03-04","o":18.64,"h":19.15,"l":18.64,"c":19.02,"v":1435700},{"d":"2024-03-05","o":19.06,"h":19.16,"l":18.77,"c":19.04,"v":1391600},{"d":"2024-03-06","o":19.23,"h":19.27,"l":19.05,"c":19.17,"v":1069000},{"d":"2024-03-07","o":19.25,"h":19.25,"l":18.88,"c":18.92,"v":786300},{"d":"2024-03-08","o":18.95,"h":19.19,"l":18.94,"c":19.11,"v":988100},{"d":"2024-03-11","o":19.13,"h":19.21,"l":18.95,"c":18.96,"v":740200},{"d":"2024-03-12","o":18.98,"h":19.18,"l":18.98,"c":19.1,"v":691600},{"d":"2024-03-13","o":19.08,"h":19.48,"l":19.06,"c":19.45,"v":1296600},{"d":"2024-03-14","o":19.44,"h":19.61,"l":19.32,"c":19.38,"v":1021900},{"d":"2024-03-15","o":19.25,"h":19.47,"l":18.79,"c":18.8,"v":2007900},{"d":"2024-03-18","o":18.71,"h":18.82,"l":18.67,"c":18.71,"v":753700},{"d":"2024-03-19","o":18.74,"h":18.84,"l":18.54,"c":18.54,"v":1234700},{"d":"2024-03-20","o":18.49,"h":19.22,"l":18.49,"c":19.15,"v":1753800},{"d":"2024-03-21","o":19.15,"h":19.15,"l":18.64,"c":18.69,"v":848500},{"d":"2024-03-22","o":18.63,"h":18.73,"l":18.33,"c":18.41,"v":640200},{"d":"2024-03-25","o":18.5,"h":18.56,"l":18.38,"c":18.4,"v":691600},{"d":"2024-03-26","o":18.51,"h":18.52,"l":18.21,"c":18.26,"v":1380800},{"d":"2024-03-27","o":18.36,"h":18.86,"l":18.33,"c":18.79,"v":969700},{"d":"2024-03-28","o":18.84,"h":18.92,"l":18.2,"c":18.66,"v":1078900},{"d":"2024-04-01","o":18.89,"h":18.89,"l":18.57,"c":18.75,"v":930600},{"d":"2024-04-02","o":18.72,"h":18.9,"l":18.52,"c":18.66,"v":1295700},{"d":"2024-04-03","o":18.51,"h":18.76,"l":18.43,"c":18.54,"v":813700},{"d":"2024-04-04","o":18.63,"h":18.9,"l":18.48,"c":18.62,"v":1357100},{"d":"2024-04-05","o":18.61,"h":18.78,"l":18.59,"c":18.64,"v":602300},{"d":"2024-04-08","o":18.78,"h":19.13,"l":18.77,"c":19.09,"v":750100},{"d":"2024-04-09","o":19.21,"h":19.43,"l":18.85,"c":18.94,"v":1116600},{"d":"2024-04-10","o":18.72,"h":18.89,"l":18.45,"c":18.5,"v":1006400},{"d":"2024-04-11","o":18.44,"h":18.65,"l":18.34,"c":18.53,"v":1435200},{"d":"2024-04-12","o":18.46,"h":18.46,"l":18.05,"c":18.05,"v":797700},{"d":"2024-04-15","o":18.13,"h":18.33,"l":17.95,"c":18.02,"v":1041800},{"d":"2024-04-16","o":17.95,"h":17.95,"l":17.56,"c":17.57,"v":979300},{"d":"2024-04-17","o":17.76,"h":18.41,"l":17.68,"c":18.03,"v":2073500},{"d":"2024-04-18","o":18.06,"h":18.18,"l":17.64,"c":17.75,"v":1109700},{"d":"2024-04-19","o":17.58,"h":18.33,"l":17.53,"c":18.26,"v":1788500},{"d":"2024-04-22","o":18.24,"h":18.48,"l":18.11,"c":18.46,"v":1299900},{"d":"2024-04-23","o":18.46,"h":18.8,"l":18.36,"c":18.64,"v":1286500},{"d":"2024-04-24","o":18.51,"h":18.62,"l":18.26,"c":18.31,"v":1264900},{"d":"2024-04-25","o":18.23,"h":18.4,"l":17.85,"c":18.3,"v":1810400},{"d":"2024-04-26","o":18.29,"h":18.89,"l":18.29,"c":18.83,"v":1331400},{"d":"2024-04-29","o":19.24,"h":19.45,"l":19.03,"c":19.43,"v":1384100},{"d":"2024-04-30","o":19.22,"h":19.45,"l":19,"c":19.06,"v":1304200},{"d":"2024-05-01","o":19.03,"h":19.26,"l":18.84,"c":19.12,"v":1006900},{"d":"2024-05-02","o":19.31,"h":19.31,"l":18.85,"c":18.87,"v":1497200},{"d":"2024-05-03","o":19.18,"h":19.37,"l":19,"c":19.34,"v":1105200},{"d":"2024-05-06","o":19.3,"h":19.78,"l":19.25,"c":19.69,"v":1772400},{"d":"2024-05-07","o":19.76,"h":19.76,"l":19.48,"c":19.55,"v":2559900},{"d":"2024-05-08","o":19.37,"h":19.72,"l":19.33,"c":19.67,"v":2886000},{"d":"2024-05-09","o":19.73,"h":20.27,"l":19.6,"c":20.17,"v":1830400},{"d":"2024-05-10","o":20.26,"h":20.28,"l":19.92,"c":20.17,"v":1670100},{"d":"2024-05-13","o":20.15,"h":20.31,"l":19.86,"c":19.87,"v":1171500},{"d":"2024-05-14","o":19.97,"h":20.03,"l":19.81,"c":19.87,"v":1669300},{"d":"2024-05-15","o":19.97,"h":20.27,"l":19.9,"c":19.94,"v":2487400},{"d":"2024-05-16","o":19.79,"h":19.98,"l":19.72,"c":19.73,"v":881700},{"d":"2024-05-17","o":19.78,"h":20.06,"l":19.68,"c":19.75,"v":1564800},{"d":"2024-05-20","o":19.69,"h":19.84,"l":19.66,"c":19.83,"v":1001800},{"d":"2024-05-21","o":19.79,"h":19.84,"l":19.59,"c":19.65,"v":1041300},{"d":"2024-05-22","o":19.5,"h":19.73,"l":19.46,"c":19.71,"v":1676600},{"d":"2024-05-23","o":19.7,"h":19.79,"l":19.54,"c":19.55,"v":1384700},{"d":"2024-05-24","o":19.61,"h":19.61,"l":19.37,"c":19.44,"v":630000},{"d":"2024-05-28","o":19.41,"h":19.43,"l":19.13,"c":19.18,"v":996400},{"d":"2024-05-29","o":18.99,"h":19.09,"l":18.62,"c":18.78,"v":968600},{"d":"2024-05-30","o":18.8,"h":19.03,"l":18.79,"c":18.92,"v":1802000},{"d":"2024-05-31","o":18.88,"h":18.9,"l":18.46,"c":18.54,"v":2306300},{"d":"2024-06-03","o":18.44,"h":18.56,"l":17.02,"c":17.2,"v":2346200},{"d":"2024-06-04","o":17.16,"h":17.86,"l":17.15,"c":17.82,"v":3095100},{"d":"2024-06-05","o":17.92,"h":18.42,"l":17.8,"c":17.89,"v":2711500},{"d":"2024-06-06","o":17.88,"h":18.44,"l":17.61,"c":17.82,"v":2069400},{"d":"2024-06-07","o":17.54,"h":17.85,"l":17.11,"c":17.28,"v":2444400},{"d":"2024-06-10","o":17.28,"h":17.32,"l":16.93,"c":16.94,"v":1600300},{"d":"2024-06-11","o":16.8,"h":17.11,"l":16.59,"c":16.99,"v":1449000},{"d":"2024-06-12","o":16.93,"h":17,"l":16.47,"c":16.81,"v":2552000},{"d":"2024-06-13","o":16.81,"h":17.22,"l":16.77,"c":16.84,"v":1398000},{"d":"2024-06-14","o":16.85,"h":17.04,"l":16.62,"c":16.96,"v":1321400},{"d":"2024-06-17","o":16.8,"h":16.9,"l":16.66,"c":16.84,"v":1153000},{"d":"2024-06-18","o":16.91,"h":17.19,"l":16.77,"c":16.95,"v":1230900},{"d":"2024-06-20","o":16.96,"h":17,"l":16.71,"c":16.77,"v":1498400},{"d":"2024-06-21","o":16.7,"h":17.09,"l":16.7,"c":16.9,"v":2352900},{"d":"2024-06-24","o":16.87,"h":17.14,"l":16.8,"c":16.84,"v":1313200},{"d":"2024-06-25","o":16.84,"h":16.9,"l":16.61,"c":16.84,"v":2955400},{"d":"2024-06-26","o":16.8,"h":16.94,"l":16.59,"c":16.88,"v":4812600},{"d":"2024-06-27","o":16.89,"h":16.96,"l":16.63,"c":16.77,"v":1440200},{"d":"2024-06-28","o":16.76,"h":17.08,"l":16.7,"c":17,"v":1003800},{"d":"2024-07-01","o":17.08,"h":17.22,"l":16.99,"c":17.11,"v":984600},{"d":"2024-07-02","o":17.06,"h":17.36,"l":16.86,"c":16.97,"v":1328800},{"d":"2024-07-03","o":17.11,"h":17.52,"l":17.09,"c":17.32,"v":819400},{"d":"2024-07-05","o":17.44,"h":17.52,"l":17.24,"c":17.36,"v":1620900},{"d":"2024-07-08","o":17.27,"h":17.77,"l":17.27,"c":17.62,"v":1451600},{"d":"2024-07-09","o":17.6,"h":18.07,"l":17.6,"c":18.01,"v":1694100},{"d":"2024-07-10","o":18.06,"h":18.33,"l":18.01,"c":18.31,"v":1264700},{"d":"2024-07-11","o":18.48,"h":18.73,"l":18.32,"c":18.54,"v":1462400},{"d":"2024-07-12","o":18.51,"h":18.51,"l":18.2,"c":18.35,"v":1287100},{"d":"2024-07-15","o":18.23,"h":18.28,"l":18.03,"c":18.15,"v":776500},{"d":"2024-07-16","o":18.15,"h":18.43,"l":18.15,"c":18.33,"v":1377500},{"d":"2024-07-17","o":18.31,"h":18.33,"l":17.95,"c":17.99,"v":1799200},{"d":"2024-07-18","o":18.11,"h":18.11,"l":17.33,"c":17.42,"v":1677000},{"d":"2024-07-19","o":17.36,"h":17.72,"l":17.32,"c":17.55,"v":1351800},{"d":"2024-07-22","o":17.53,"h":17.85,"l":17.48,"c":17.61,"v":1303500},{"d":"2024-07-23","o":17.72,"h":17.72,"l":17.29,"c":17.32,"v":1012300},{"d":"2024-07-24","o":17.38,"h":17.38,"l":17.03,"c":17.13,"v":1231100},{"d":"2024-07-25","o":16.99,"h":17.27,"l":16.93,"c":17.1,"v":2615800},{"d":"2024-07-26","o":17.25,"h":17.25,"l":16.87,"c":16.9,"v":1170300},{"d":"2024-07-29","o":16.76,"h":16.98,"l":16.57,"c":16.7,"v":1119100},{"d":"2024-07-30","o":16.63,"h":16.84,"l":16.48,"c":16.49,"v":1298600},{"d":"2024-07-31","o":16.63,"h":16.86,"l":16.56,"c":16.72,"v":1469200},{"d":"2024-08-01","o":16.72,"h":16.83,"l":16.34,"c":16.5,"v":2331800},{"d":"2024-08-02","o":16.34,"h":16.51,"l":16.24,"c":16.41,"v":1407600},{"d":"2024-08-05","o":15.9,"h":16.18,"l":15.55,"c":16.1,"v":1990100},{"d":"2024-08-06","o":16.13,"h":16.44,"l":16.1,"c":16.29,"v":2504100},{"d":"2024-08-07","o":16.5,"h":16.77,"l":16.45,"c":16.71,"v":1218400},{"d":"2024-08-08","o":16.8,"h":16.99,"l":16.75,"c":16.91,"v":988100},{"d":"2024-08-09","o":17.17,"h":17.22,"l":16.98,"c":17.18,"v":648800},{"d":"2024-08-12","o":17.24,"h":17.26,"l":16.98,"c":17,"v":1247800},{"d":"2024-08-13","o":17.07,"h":17.25,"l":16.85,"c":16.94,"v":929400},{"d":"2024-08-14","o":17,"h":17.27,"l":16.97,"c":17.1,"v":1304100},{"d":"2024-08-15","o":17.14,"h":17.32,"l":17.14,"c":17.21,"v":797700},{"d":"2024-08-16","o":17.2,"h":17.26,"l":17.08,"c":17.23,"v":921100},{"d":"2024-08-19","o":17.16,"h":17.42,"l":17.11,"c":17.41,"v":943300},{"d":"2024-08-20","o":17.3,"h":17.37,"l":17.13,"c":17.2,"v":788200},{"d":"2024-08-21","o":17.12,"h":17.31,"l":16.89,"c":17.1,"v":934800},{"d":"2024-08-22","o":16.99,"h":17.31,"l":16.89,"c":16.92,"v":1255200},{"d":"2024-08-23","o":17.1,"h":17.44,"l":17.08,"c":17.36,"v":671400},{"d":"2024-08-26","o":17.32,"h":17.37,"l":17.09,"c":17.19,"v":611300},{"d":"2024-08-27","o":17.12,"h":17.16,"l":16.68,"c":16.77,"v":1214200},{"d":"2024-08-28","o":16.8,"h":17.05,"l":16.66,"c":16.66,"v":1900900},{"d":"2024-08-29","o":16.59,"h":16.6,"l":16.42,"c":16.51,"v":962400},{"d":"2024-08-30","o":16.46,"h":16.59,"l":16.44,"c":16.56,"v":2090600},{"d":"2024-09-03","o":16.71,"h":16.71,"l":16.18,"c":16.23,"v":1708500},{"d":"2024-09-04","o":16.13,"h":16.37,"l":16.13,"c":16.15,"v":2454000},{"d":"2024-09-05","o":16.21,"h":16.61,"l":16.14,"c":16.36,"v":2591900},{"d":"2024-09-06","o":16.34,"h":16.49,"l":16.13,"c":16.17,"v":2075100},{"d":"2024-09-09","o":16.19,"h":16.38,"l":16.19,"c":16.32,"v":1879500},{"d":"2024-09-10","o":16.33,"h":16.33,"l":15.64,"c":15.66,"v":2042800},{"d":"2024-09-11","o":15.75,"h":16.2,"l":15.72,"c":16.16,"v":2043900},{"d":"2024-09-12","o":16.17,"h":16.66,"l":16.11,"c":16.62,"v":1846800},{"d":"2024-09-13","o":16.8,"h":17.14,"l":16.6,"c":16.85,"v":1440500},{"d":"2024-09-16","o":16.95,"h":17.01,"l":16.7,"c":16.94,"v":898500},{"d":"2024-09-17","o":16.8,"h":16.97,"l":16.68,"c":16.75,"v":954800},{"d":"2024-09-18","o":16.83,"h":17.06,"l":16.72,"c":16.9,"v":1209300},{"d":"2024-09-19","o":16.96,"h":17.1,"l":16.66,"c":16.75,"v":1880400},{"d":"2024-09-20","o":16.81,"h":16.81,"l":15.95,"c":16.08,"v":6099300},{"d":"2024-09-23","o":16,"h":16.08,"l":15.75,"c":16.04,"v":2739800},{"d":"2024-09-24","o":16.12,"h":16.41,"l":16.03,"c":16.33,"v":1700100},{"d":"2024-09-25","o":16.27,"h":16.42,"l":16.12,"c":16.12,"v":1592300},{"d":"2024-09-26","o":16.28,"h":16.47,"l":16.22,"c":16.3,"v":1753800},{"d":"2024-09-27","o":16.35,"h":16.48,"l":16.28,"c":16.39,"v":1051100},{"d":"2024-09-30","o":16.37,"h":16.52,"l":16.3,"c":16.36,"v":1444700},{"d":"2024-10-01","o":16.39,"h":16.41,"l":15.99,"c":16.22,"v":1145000},{"d":"2024-10-02","o":16.25,"h":16.46,"l":16.04,"c":16.24,"v":2785800},{"d":"2024-10-03","o":16,"h":16.29,"l":15.92,"c":16.19,"v":2720300},{"d":"2024-10-04","o":16.22,"h":16.67,"l":16.22,"c":16.56,"v":2684100},{"d":"2024-10-07","o":16.6,"h":16.6,"l":16.03,"c":16.08,"v":1377600},{"d":"2024-10-08","o":16.12,"h":16.16,"l":15.92,"c":16.08,"v":958600},{"d":"2024-10-09","o":15.99,"h":16.18,"l":15.94,"c":16.13,"v":1698800},{"d":"2024-10-10","o":15.94,"h":16.13,"l":15.89,"c":16.08,"v":2416900},{"d":"2024-10-11","o":16.08,"h":16.19,"l":16.07,"c":16.16,"v":3374800},{"d":"2024-10-14","o":16.02,"h":16.4,"l":16.02,"c":16.35,"v":2939900},{"d":"2024-10-15","o":16.26,"h":16.47,"l":16.22,"c":16.44,"v":2008100},{"d":"2024-10-16","o":16.49,"h":16.82,"l":16.31,"c":16.77,"v":2461400},{"d":"2024-10-17","o":16.7,"h":17.02,"l":16.6,"c":16.98,"v":1569200},{"d":"2024-10-18","o":17.06,"h":17.35,"l":16.93,"c":17.13,"v":1320600},{"d":"2024-10-21","o":16.99,"h":17.02,"l":16.66,"c":16.86,"v":962000},{"d":"2024-10-22","o":16.72,"h":16.94,"l":16.67,"c":16.73,"v":1461000},{"d":"2024-10-23","o":16.68,"h":16.74,"l":16.53,"c":16.64,"v":1135000},{"d":"2024-10-24","o":16.66,"h":16.77,"l":16.49,"c":16.57,"v":1544400},{"d":"2024-10-25","o":16.57,"h":16.71,"l":16.48,"c":16.62,"v":1430700},{"d":"2024-10-28","o":16.64,"h":16.8,"l":16.56,"c":16.72,"v":1053400},{"d":"2024-10-29","o":16.59,"h":16.69,"l":16.11,"c":16.11,"v":1399500},{"d":"2024-10-30","o":16.05,"h":16.15,"l":15.79,"c":15.85,"v":1121900},{"d":"2024-10-31","o":15.81,"h":15.84,"l":15.6,"c":15.74,"v":1405800},{"d":"2024-11-01","o":15.8,"h":15.92,"l":15.61,"c":15.61,"v":1406000},{"d":"2024-11-04","o":15.72,"h":16.11,"l":15.72,"c":16.05,"v":1325900},{"d":"2024-11-05","o":16.1,"h":16.1,"l":15.62,"c":15.84,"v":1026800},{"d":"2024-11-06","o":15.56,"h":16.14,"l":15.17,"c":16.04,"v":2664200},{"d":"2024-11-07","o":16.19,"h":16.31,"l":15.77,"c":15.87,"v":2410100},{"d":"2024-11-08","o":15.68,"h":15.7,"l":15.12,"c":15.22,"v":1583200},{"d":"2024-11-11","o":15.2,"h":15.39,"l":15.06,"c":15.3,"v":1103700},{"d":"2024-11-12","o":15.3,"h":15.34,"l":15.01,"c":15.21,"v":854500},{"d":"2024-11-13","o":15.04,"h":15.35,"l":15.04,"c":15.26,"v":792700},{"d":"2024-11-14","o":15.23,"h":15.3,"l":15,"c":15.01,"v":1441800},{"d":"2024-11-15","o":14.97,"h":15.12,"l":14.94,"c":15.1,"v":2239100},{"d":"2024-11-18","o":15.14,"h":15.37,"l":14.87,"c":14.93,"v":2074500},{"d":"2024-11-19","o":15,"h":15.19,"l":14.9,"c":15.02,"v":2193900},{"d":"2024-11-20","o":14.98,"h":15.11,"l":14.91,"c":14.98,"v":1840800},{"d":"2024-11-21","o":14.91,"h":15.23,"l":14.9,"c":15.18,"v":2129200},{"d":"2024-11-22","o":15.13,"h":15.24,"l":14.95,"c":15.02,"v":2748000},{"d":"2024-11-25","o":15.15,"h":15.24,"l":14.77,"c":14.81,"v":2643300},{"d":"2024-11-26","o":14.73,"h":14.86,"l":14.59,"c":14.82,"v":2162700},{"d":"2024-11-27","o":14.84,"h":14.94,"l":14.65,"c":14.71,"v":2192500},{"d":"2024-11-29","o":14.6,"h":14.88,"l":14.59,"c":14.83,"v":1139400},{"d":"2024-12-02","o":14.74,"h":14.97,"l":14.62,"c":14.82,"v":2450700},{"d":"2024-12-03","o":14.81,"h":15.11,"l":14.81,"c":14.96,"v":1540300},{"d":"2024-12-04","o":14.96,"h":15.3,"l":14.91,"c":15.08,"v":1721500},{"d":"2024-12-05","o":15.13,"h":15.26,"l":15.07,"c":15.09,"v":1257300},{"d":"2024-12-06","o":15.12,"h":15.16,"l":14.87,"c":14.88,"v":1436000},{"d":"2024-12-09","o":14.83,"h":15.19,"l":14.83,"c":15,"v":1436300},{"d":"2024-12-10","o":15.11,"h":15.18,"l":14.95,"c":14.99,"v":1146700},{"d":"2024-12-11","o":15,"h":15.22,"l":14.71,"c":15.16,"v":1533500},{"d":"2024-12-12","o":15.1,"h":15.15,"l":14.77,"c":14.85,"v":1138500},{"d":"2024-12-13","o":14.85,"h":15.06,"l":14.79,"c":14.99,"v":1186000},{"d":"2024-12-16","o":14.9,"h":14.99,"l":14.51,"c":14.51,"v":2717900},{"d":"2024-12-17","o":14.53,"h":14.96,"l":14.46,"c":14.92,"v":2152900},{"d":"2024-12-18","o":14.85,"h":14.95,"l":14.3,"c":14.3,"v":2441500},{"d":"2024-12-19","o":14.3,"h":14.62,"l":14.21,"c":14.21,"v":1279300},{"d":"2024-12-20","o":14.2,"h":14.4,"l":14.1,"c":14.25,"v":4149700},{"d":"2024-12-23","o":14.15,"h":14.33,"l":13.9,"c":14.05,"v":1326700},{"d":"2024-12-24","o":14.02,"h":14.22,"l":13.93,"c":14.21,"v":584200},{"d":"2024-12-26","o":14.21,"h":14.49,"l":14.09,"c":14.39,"v":2369400},{"d":"2024-12-27","o":14.25,"h":14.7,"l":14.25,"c":14.51,"v":1423000},{"d":"2024-12-30","o":14.34,"h":14.46,"l":14.13,"c":14.14,"v":1332500},{"d":"2024-12-31","o":14.15,"h":14.37,"l":14.12,"c":14.31,"v":615200},{"d":"2025-01-02","o":14.37,"h":14.56,"l":14.31,"c":14.42,"v":1296300},{"d":"2025-01-03","o":14.44,"h":14.47,"l":13.92,"c":13.92,"v":1737200},{"d":"2025-01-06","o":14,"h":14.35,"l":13.99,"c":14.17,"v":1717100},{"d":"2025-01-07","o":14.27,"h":14.53,"l":14.13,"c":14.41,"v":1157200},{"d":"2025-01-08","o":14.31,"h":14.31,"l":13.88,"c":13.93,"v":1786000},{"d":"2025-01-10","o":13.89,"h":13.89,"l":13.68,"c":13.73,"v":1138300},{"d":"2025-01-13","o":13.67,"h":13.92,"l":13.63,"c":13.91,"v":1148000},{"d":"2025-01-14","o":14,"h":14.09,"l":13.86,"c":13.94,"v":1182500},{"d":"2025-01-15","o":14.07,"h":14.1,"l":13.91,"c":14.04,"v":1909700},{"d":"2025-01-16","o":13.93,"h":14,"l":13.75,"c":13.82,"v":1285500},{"d":"2025-01-17","o":13.85,"h":14,"l":13.64,"c":13.67,"v":1362600},{"d":"2025-01-21","o":13.86,"h":13.87,"l":13.65,"c":13.8,"v":2792800},{"d":"2025-01-22","o":13.69,"h":14.38,"l":13.63,"c":14.19,"v":2692800},{"d":"2025-01-23","o":14.23,"h":14.26,"l":13.98,"c":14.16,"v":2101200},{"d":"2025-01-24","o":14.26,"h":14.3,"l":14.09,"c":14.13,"v":1250500},{"d":"2025-01-27","o":14.03,"h":14.2,"l":13.87,"c":14.12,"v":1462800},{"d":"2025-01-28","o":14.17,"h":14.29,"l":14.08,"c":14.14,"v":1175600},{"d":"2025-01-29","o":14.16,"h":14.33,"l":14.05,"c":14.27,"v":1031000},{"d":"2025-01-30","o":14.34,"h":14.52,"l":14.2,"c":14.3,"v":2301700},{"d":"2025-01-31","o":14.3,"h":14.35,"l":13.94,"c":14.01,"v":1155300},{"d":"2025-02-03","o":13.87,"h":14.34,"l":13.73,"c":14.21,"v":1406300},{"d":"2025-02-04","o":14.29,"h":14.49,"l":14.11,"c":14.26,"v":1434400},{"d":"2025-02-05","o":14.26,"h":14.31,"l":14.09,"c":14.22,"v":872300},{"d":"2025-02-06","o":14.29,"h":14.63,"l":14.08,"c":14.62,"v":1535000},{"d":"2025-02-07","o":14.59,"h":14.69,"l":14.41,"c":14.6,"v":1213400},{"d":"2025-02-10","o":14.7,"h":14.7,"l":14.36,"c":14.54,"v":1325200},{"d":"2025-02-11","o":14.5,"h":14.76,"l":14.43,"c":14.72,"v":2016600},{"d":"2025-02-12","o":14.27,"h":14.84,"l":14.27,"c":14.8,"v":2284500},{"d":"2025-02-13","o":14.82,"h":14.88,"l":14.56,"c":14.83,"v":2788900},{"d":"2025-02-14","o":14.9,"h":15.3,"l":14.9,"c":15.28,"v":2383700},{"d":"2025-02-18","o":15.31,"h":15.41,"l":15.14,"c":15.18,"v":2630000},{"d":"2025-02-19","o":15.06,"h":15.11,"l":14.51,"c":14.53,"v":1920800},{"d":"2025-02-20","o":14.58,"h":14.9,"l":14.52,"c":14.79,"v":1256900},{"d":"2025-02-21","o":14.85,"h":14.85,"l":14.59,"c":14.69,"v":903600},{"d":"2025-02-24","o":14.47,"h":14.74,"l":14.46,"c":14.49,"v":1355100},{"d":"2025-02-25","o":14.53,"h":14.55,"l":14.33,"c":14.52,"v":1224800},{"d":"2025-02-26","o":14.55,"h":14.7,"l":14.27,"c":14.58,"v":1875600},{"d":"2025-02-27","o":14.58,"h":14.68,"l":14.36,"c":14.42,"v":1109900},{"d":"2025-02-28","o":14.35,"h":14.49,"l":14.15,"c":14.23,"v":979100},{"d":"2025-03-03","o":14.31,"h":14.53,"l":14.09,"c":14.12,"v":774800},{"d":"2025-03-04","o":14.03,"h":14.27,"l":13.82,"c":14.12,"v":1538500},{"d":"2025-03-05","o":14.26,"h":14.5,"l":14.18,"c":14.25,"v":1140600},{"d":"2025-03-06","o":14.15,"h":14.78,"l":14.09,"c":14.76,"v":2851000},{"d":"2025-03-07","o":14.8,"h":14.92,"l":14.57,"c":14.86,"v":1189300},{"d":"2025-03-10","o":14.76,"h":14.98,"l":14.5,"c":14.63,"v":1458900},{"d":"2025-03-11","o":14.58,"h":14.76,"l":14.35,"c":14.48,"v":1642800},{"d":"2025-03-12","o":14.47,"h":14.57,"l":14.25,"c":14.29,"v":1618400},{"d":"2025-03-13","o":14.2,"h":14.44,"l":14.2,"c":14.25,"v":2103700},{"d":"2025-03-14","o":14.38,"h":14.48,"l":14.3,"c":14.35,"v":1353800},{"d":"2025-03-17","o":14.36,"h":14.51,"l":14.35,"c":14.48,"v":1255700},{"d":"2025-03-18","o":14.38,"h":14.52,"l":14.23,"c":14.33,"v":2743600},{"d":"2025-03-19","o":14.34,"h":14.41,"l":14.06,"c":14.14,"v":2370900},{"d":"2025-03-20","o":14.07,"h":14.22,"l":13.92,"c":14.17,"v":1479900},{"d":"2025-03-21","o":14.01,"h":14.13,"l":13.97,"c":14.09,"v":2857600},{"d":"2025-03-24","o":14.11,"h":14.28,"l":14.11,"c":14.18,"v":2642200},{"d":"2025-03-25","o":14.21,"h":14.39,"l":14.18,"c":14.29,"v":3777300},{"d":"2025-03-26","o":14.34,"h":14.42,"l":14.2,"c":14.36,"v":2604400},{"d":"2025-03-27","o":14.37,"h":14.61,"l":14.33,"c":14.48,"v":2713400},{"d":"2025-03-28","o":14.5,"h":14.6,"l":14.35,"c":14.4,"v":940600},{"d":"2025-03-31","o":14.3,"h":14.38,"l":14.2,"c":14.22,"v":983400},{"d":"2025-04-01","o":14.18,"h":14.61,"l":14.15,"c":14.54,"v":1187600},{"d":"2025-04-02","o":14.51,"h":14.66,"l":14.44,"c":14.46,"v":905300},{"d":"2025-04-03","o":14.48,"h":15.26,"l":14.37,"c":15.01,"v":3229100},{"d":"2025-04-04","o":14.66,"h":14.8,"l":14.08,"c":14.09,"v":1717100},{"d":"2025-04-07","o":13.76,"h":14.2,"l":13.42,"c":13.86,"v":3279500},{"d":"2025-04-08","o":14.05,"h":14.15,"l":13.34,"c":13.42,"v":2673100},{"d":"2025-04-09","o":13.3,"h":14.13,"l":13.1,"c":14,"v":7184100},{"d":"2025-04-10","o":13.92,"h":14.05,"l":13.68,"c":13.92,"v":3402800},{"d":"2025-04-11","o":14.04,"h":14.34,"l":13.93,"c":14.19,"v":8412700},{"d":"2025-04-14","o":14.48,"h":14.88,"l":14.32,"c":14.85,"v":1703800},{"d":"2025-04-15","o":14.85,"h":15.31,"l":14.85,"c":15.2,"v":4270900},{"d":"2025-04-16","o":15.18,"h":15.46,"l":15.07,"c":15.23,"v":2829300},{"d":"2025-04-17","o":15.25,"h":16.15,"l":15.17,"c":16.13,"v":3227500},{"d":"2025-04-21","o":16.07,"h":16.19,"l":15.81,"c":16.18,"v":3534200},{"d":"2025-04-22","o":16.31,"h":16.62,"l":16.16,"c":16.55,"v":2629700},{"d":"2025-04-23","o":16.62,"h":16.9,"l":16.62,"c":16.8,"v":3139600},{"d":"2025-04-24","o":16.88,"h":17.13,"l":16.85,"c":17.1,"v":3822900},{"d":"2025-04-25","o":17.1,"h":17.17,"l":16.85,"c":16.99,"v":3024500},{"d":"2025-04-28","o":16.96,"h":17.24,"l":16.96,"c":17.18,"v":4884500},{"d":"2025-04-29","o":17.22,"h":17.3,"l":17.04,"c":17.16,"v":3915900},{"d":"2025-04-30","o":16.53,"h":17.25,"l":16.29,"c":17.24,"v":2795700},{"d":"2025-05-01","o":17.19,"h":17.36,"l":17.06,"c":17.16,"v":2156400},{"d":"2025-05-02","o":17.29,"h":17.4,"l":17.08,"c":17.19,"v":3069100},{"d":"2025-05-05","o":17.22,"h":17.36,"l":16.95,"c":16.99,"v":2647600},{"d":"2025-05-06","o":16.99,"h":17.21,"l":16.88,"c":17.21,"v":1964200},{"d":"2025-05-07","o":17.26,"h":17.54,"l":17.13,"c":17.17,"v":1974200},{"d":"2025-05-08","o":17.2,"h":17.31,"l":16.85,"c":16.86,"v":3043300},{"d":"2025-05-09","o":17.03,"h":17.09,"l":16.83,"c":17.06,"v":2697800},{"d":"2025-05-12","o":17.08,"h":17.12,"l":16.66,"c":16.91,"v":2099700},{"d":"2025-05-13","o":16.94,"h":17.31,"l":16.81,"c":17.24,"v":2640900},{"d":"2025-05-14","o":17.17,"h":17.42,"l":17.13,"c":17.38,"v":1946400},{"d":"2025-05-15","o":17.56,"h":17.7,"l":17.3,"c":17.32,"v":2783000},{"d":"2025-05-16","o":17.28,"h":17.34,"l":17.15,"c":17.27,"v":1770800},{"d":"2025-05-19","o":17.18,"h":17.47,"l":17.17,"c":17.35,"v":2049300},{"d":"2025-05-20","o":17.37,"h":17.7,"l":17.35,"c":17.59,"v":4004700},{"d":"2025-05-21","o":17.51,"h":17.63,"l":17.3,"c":17.59,"v":4847300},{"d":"2025-05-22","o":17.44,"h":17.63,"l":17.41,"c":17.47,"v":5338800},{"d":"2025-05-23","o":17.43,"h":17.64,"l":17.29,"c":17.56,"v":1386800},{"d":"2025-05-27","o":17.47,"h":17.98,"l":17.47,"c":17.57,"v":4132600},{"d":"2025-05-28","o":17.46,"h":17.66,"l":17.39,"c":17.39,"v":1614400},{"d":"2025-05-29","o":17.51,"h":17.52,"l":17.31,"c":17.33,"v":1376100},{"d":"2025-05-30","o":17.29,"h":17.42,"l":16.88,"c":16.9,"v":3855600},{"d":"2025-06-02","o":16.9,"h":17.31,"l":16.87,"c":17.04,"v":1710100},{"d":"2025-06-03","o":16.94,"h":17.12,"l":16.94,"c":17.03,"v":1284800},{"d":"2025-06-04","o":17.16,"h":17.2,"l":16.79,"c":16.8,"v":1709600},{"d":"2025-06-05","o":16.8,"h":16.99,"l":16.64,"c":16.66,"v":3538300},{"d":"2025-06-06","o":16.72,"h":17.06,"l":16.6,"c":16.97,"v":4384400},{"d":"2025-06-09","o":16.99,"h":16.99,"l":16.75,"c":16.83,"v":2288300},{"d":"2025-06-10","o":16.93,"h":17.08,"l":16.87,"c":17.05,"v":1732900},{"d":"2025-06-11","o":17.11,"h":17.38,"l":17.07,"c":17.09,"v":1459000},{"d":"2025-06-12","o":17.15,"h":17.39,"l":17.04,"c":17.34,"v":4720800},{"d":"2025-06-13","o":17.19,"h":17.48,"l":17.11,"c":17.41,"v":3284300},{"d":"2025-06-16","o":17.6,"h":17.7,"l":17.39,"c":17.49,"v":2488100},{"d":"2025-06-17","o":17.41,"h":17.43,"l":16.93,"c":17.23,"v":3974400},{"d":"2025-06-18","o":17.27,"h":17.56,"l":17.21,"c":17.21,"v":2773100},{"d":"2025-06-20","o":17.21,"h":17.21,"l":16.88,"c":17.03,"v":5984600},{"d":"2025-06-23","o":16.99,"h":17.12,"l":16.88,"c":17,"v":2559900},{"d":"2025-06-24","o":17.05,"h":17.3,"l":16.96,"c":17.25,"v":1415700},{"d":"2025-06-25","o":17.11,"h":17.45,"l":17.11,"c":17.33,"v":2617700},{"d":"2025-06-26","o":17.47,"h":17.65,"l":17.35,"c":17.56,"v":2838400},{"d":"2025-06-27","o":17.53,"h":17.72,"l":17.42,"c":17.51,"v":1359300},{"d":"2025-06-30","o":17.5,"h":17.99,"l":17.5,"c":17.94,"v":1544900},{"d":"2025-07-01","o":18,"h":18.11,"l":17.85,"c":17.98,"v":1006400},{"d":"2025-07-02","o":17.89,"h":18.14,"l":17.89,"c":18.08,"v":1444100},{"d":"2025-07-03","o":18.05,"h":18.25,"l":17.93,"c":18.09,"v":891800},{"d":"2025-07-07","o":18.04,"h":18.25,"l":18.04,"c":18.05,"v":2355400},{"d":"2025-07-08","o":17.99,"h":18,"l":17.67,"c":17.8,"v":1644200},{"d":"2025-07-09","o":17.78,"h":17.91,"l":17.61,"c":17.66,"v":1667200},{"d":"2025-07-10","o":17.67,"h":17.77,"l":17.41,"c":17.63,"v":1853600},{"d":"2025-07-11","o":17.37,"h":17.65,"l":17.24,"c":17.54,"v":2103100},{"d":"2025-07-14","o":17.51,"h":17.53,"l":17.26,"c":17.37,"v":1174500},{"d":"2025-07-15","o":17.48,"h":17.49,"l":17.29,"c":17.31,"v":1016900},{"d":"2025-07-16","o":17.35,"h":17.55,"l":17.29,"c":17.51,"v":873100},{"d":"2025-07-17","o":17.43,"h":17.5,"l":17.35,"c":17.36,"v":923600},{"d":"2025-07-18","o":17.4,"h":17.42,"l":17.08,"c":17.11,"v":1178600},{"d":"2025-07-21","o":17.15,"h":17.33,"l":17.09,"c":17.16,"v":1343200},{"d":"2025-07-22","o":17.18,"h":17.39,"l":16.92,"c":17,"v":2290400},{"d":"2025-07-23","o":17.08,"h":17.93,"l":17.05,"c":17.92,"v":2755200},{"d":"2025-07-24","o":17.94,"h":18.37,"l":17.9,"c":18.34,"v":2516400},{"d":"2025-07-25","o":18.33,"h":18.51,"l":18.2,"c":18.48,"v":1118200},{"d":"2025-07-28","o":18.34,"h":18.34,"l":18.11,"c":18.18,"v":1742600},{"d":"2025-07-29","o":18.11,"h":18.3,"l":17.8,"c":18.28,"v":1708900},{"d":"2025-07-30","o":18.15,"h":18.27,"l":18.08,"c":18.14,"v":1267800},{"d":"2025-07-31","o":18.11,"h":18.3,"l":18.05,"c":18.07,"v":1228300},{"d":"2025-08-01","o":18.07,"h":18.14,"l":17.9,"c":17.96,"v":1487700},{"d":"2025-08-04","o":18.05,"h":18.29,"l":17.94,"c":17.98,"v":1327300},{"d":"2025-08-05","o":18.03,"h":18.29,"l":17.98,"c":18.19,"v":1606700},{"d":"2025-08-06","o":18.47,"h":18.71,"l":18.09,"c":18.17,"v":3300100},{"d":"2025-08-07","o":18.21,"h":19.02,"l":18.18,"c":18.97,"v":4056800},{"d":"2025-08-08","o":19.11,"h":19.3,"l":19.05,"c":19.05,"v":1658400},{"d":"2025-08-11","o":19.14,"h":19.2,"l":19,"c":19.07,"v":2307400},{"d":"2025-08-12","o":19.14,"h":19.27,"l":19.04,"c":19.08,"v":1714600},{"d":"2025-08-13","o":19,"h":19.14,"l":18.95,"c":18.98,"v":1875500},{"d":"2025-08-14","o":18.95,"h":19,"l":18.7,"c":18.86,"v":1700300},{"d":"2025-08-15","o":18.84,"h":19.11,"l":18.84,"c":19.09,"v":1518800},{"d":"2025-08-18","o":19.19,"h":19.31,"l":19.04,"c":19.14,"v":1707400},{"d":"2025-08-19","o":19.07,"h":19.11,"l":18.99,"c":19.02,"v":1257400},{"d":"2025-08-20","o":19.02,"h":19.18,"l":19.01,"c":19.1,"v":1088200},{"d":"2025-08-21","o":19.04,"h":19.43,"l":19,"c":19.42,"v":2785500},{"d":"2025-08-22","o":19.5,"h":20.31,"l":19.39,"c":20.13,"v":3502300},{"d":"2025-08-25","o":20.11,"h":20.27,"l":20.02,"c":20.04,"v":1417700},{"d":"2025-08-26","o":19.98,"h":20.08,"l":19.82,"c":19.96,"v":2358900},{"d":"2025-08-27","o":19.85,"h":19.97,"l":19.56,"c":19.91,"v":3244700},{"d":"2025-08-28","o":19.91,"h":20.27,"l":19.78,"c":20.12,"v":1641600},{"d":"2025-08-29","o":20.1,"h":20.14,"l":19.91,"c":19.99,"v":1232500},{"d":"2025-09-02","o":19.8,"h":19.98,"l":19.53,"c":19.91,"v":1865700},{"d":"2025-09-03","o":19.94,"h":20.01,"l":19.38,"c":19.5,"v":1496800},{"d":"2025-09-04","o":19.47,"h":19.62,"l":19.44,"c":19.5,"v":1555000},{"d":"2025-09-05","o":19.63,"h":19.8,"l":19.52,"c":19.58,"v":3578200},{"d":"2025-09-08","o":19.43,"h":19.73,"l":19.41,"c":19.68,"v":1219900},{"d":"2025-09-09","o":19.72,"h":19.92,"l":19.71,"c":19.76,"v":1256900},{"d":"2025-09-10","o":19.72,"h":19.92,"l":19.7,"c":19.74,"v":1014000},{"d":"2025-09-11","o":19.8,"h":20.45,"l":19.72,"c":20.23,"v":3279100},{"d":"2025-09-12","o":20.19,"h":20.47,"l":20.15,"c":20.34,"v":2289500},{"d":"2025-09-15","o":20.35,"h":20.55,"l":20.3,"c":20.45,"v":1626300},{"d":"2025-09-16","o":20.44,"h":20.53,"l":20.16,"c":20.41,"v":1282400},{"d":"2025-09-17","o":20.49,"h":20.72,"l":20.41,"c":20.5,"v":2345200},{"d":"2025-09-18","o":20.46,"h":20.56,"l":20.36,"c":20.42,"v":4531400},{"d":"2025-09-19","o":20.38,"h":20.54,"l":19.97,"c":20.16,"v":3263700},{"d":"2025-09-22","o":20.07,"h":20.58,"l":20.05,"c":20.55,"v":2591000},{"d":"2025-09-23","o":20.64,"h":21.52,"l":20.57,"c":21.3,"v":3690400},{"d":"2025-09-24","o":21.14,"h":21.21,"l":20.51,"c":20.53,"v":2647700},{"d":"2025-09-25","o":20.56,"h":20.71,"l":20.48,"c":20.5,"v":1283600},{"d":"2025-09-26","o":20.59,"h":20.9,"l":20.53,"c":20.86,"v":1292000},{"d":"2025-09-29","o":21,"h":21.25,"l":20.74,"c":20.93,"v":2187300},{"d":"2025-09-30","o":20.98,"h":21.3,"l":20.93,"c":21,"v":2204100},{"d":"2025-10-01","o":21.1,"h":21.23,"l":20.69,"c":20.71,"v":1514000},{"d":"2025-10-02","o":20.77,"h":21.16,"l":20.58,"c":21.14,"v":1500600},{"d":"2025-10-03","o":21.3,"h":21.31,"l":20.88,"c":20.97,"v":1908900},{"d":"2025-10-06","o":20.92,"h":21.01,"l":20.62,"c":20.89,"v":1399500},{"d":"2025-10-07","o":20.89,"h":20.97,"l":20.69,"c":20.7,"v":913500},{"d":"2025-10-08","o":20.88,"h":21.23,"l":20.81,"c":21.21,"v":2100300},{"d":"2025-10-09","o":21.24,"h":21.36,"l":21.07,"c":21.21,"v":1308600},{"d":"2025-10-10","o":21.21,"h":21.4,"l":20.98,"c":21.17,"v":1149500},{"d":"2025-10-13","o":21.39,"h":21.68,"l":21.21,"c":21.34,"v":1363700},{"d":"2025-10-14","o":21.12,"h":21.34,"l":20.87,"c":20.92,"v":1443100},{"d":"2025-10-15","o":21.14,"h":21.58,"l":20.88,"c":21.56,"v":2304900},{"d":"2025-10-16","o":21.83,"h":22.71,"l":21.7,"c":22.55,"v":2787400},{"d":"2025-10-17","o":22.26,"h":22.64,"l":22.2,"c":22.45,"v":1483000},{"d":"2025-10-20","o":22.63,"h":22.63,"l":22.08,"c":22.34,"v":1193800},{"d":"2025-10-21","o":22.6,"h":22.6,"l":22.03,"c":22.27,"v":1617400},{"d":"2025-10-22","o":22.31,"h":22.62,"l":22.3,"c":22.5,"v":1263700},{"d":"2025-10-23","o":22.66,"h":22.76,"l":22.46,"c":22.74,"v":955700},{"d":"2025-10-24","o":22.87,"h":22.88,"l":22.61,"c":22.67,"v":1506800},{"d":"2025-10-27","o":22.71,"h":22.84,"l":22.66,"c":22.79,"v":1109600},{"d":"2025-10-28","o":22.7,"h":23.15,"l":22.7,"c":23.11,"v":2210200},{"d":"2025-10-29","o":23.61,"h":23.61,"l":22.78,"c":23.03,"v":2100800},{"d":"2025-10-30","o":22.91,"h":23.1,"l":22.8,"c":22.82,"v":1070200},{"d":"2025-10-31","o":22.78,"h":23,"l":22.65,"c":22.77,"v":1138000},{"d":"2025-11-03","o":22.9,"h":23.01,"l":22.52,"c":22.62,"v":1380600},{"d":"2025-11-04","o":22.35,"h":22.8,"l":22.16,"c":22.6,"v":1676600},{"d":"2025-11-05","o":22.68,"h":23.09,"l":22.68,"c":22.97,"v":3118800},{"d":"2025-11-06","o":23,"h":23.05,"l":22.71,"c":22.71,"v":1530400},{"d":"2025-11-07","o":22.47,"h":23.3,"l":22.41,"c":23.27,"v":1784800},{"d":"2025-11-10","o":23.46,"h":23.49,"l":23.11,"c":23.14,"v":1759000},{"d":"2025-11-11","o":23.45,"h":23.6,"l":23.18,"c":23.5,"v":1842300},{"d":"2025-11-12","o":23.6,"h":23.6,"l":23.23,"c":23.31,"v":2218900},{"d":"2025-11-13","o":23.29,"h":23.51,"l":23.13,"c":23.26,"v":1732800},{"d":"2025-11-14","o":23.08,"h":23.51,"l":22.89,"c":23.22,"v":2030000},{"d":"2025-11-17","o":23.13,"h":23.52,"l":23.04,"c":23.14,"v":1222800},{"d":"2025-11-18","o":23.15,"h":23.67,"l":23.1,"c":23.42,"v":2692700},{"d":"2025-11-19","o":23.33,"h":23.68,"l":23.09,"c":23.23,"v":2656100},{"d":"2025-11-20","o":23.43,"h":23.53,"l":22.7,"c":22.84,"v":1787600},{"d":"2025-11-21","o":22.67,"h":23.02,"l":22.67,"c":22.88,"v":2390500},{"d":"2025-11-24","o":22.97,"h":23.33,"l":22.93,"c":23.22,"v":2129000},{"d":"2025-11-25","o":23.22,"h":23.38,"l":23.04,"c":23.15,"v":2216200},{"d":"2025-11-26","o":23.28,"h":23.28,"l":22.87,"c":22.9,"v":2951300},{"d":"2025-11-28","o":22.92,"h":23.16,"l":22.81,"c":23.08,"v":1158900},{"d":"2025-12-01","o":22.88,"h":22.91,"l":22.21,"c":22.27,"v":2558700},{"d":"2025-12-02","o":22.37,"h":22.58,"l":22.3,"c":22.48,"v":1445100},{"d":"2025-12-03","o":22.48,"h":22.51,"l":21.56,"c":21.67,"v":3934900},{"d":"2025-12-04","o":21.86,"h":21.89,"l":21.71,"c":21.8,"v":2523400},{"d":"2025-12-05","o":21.85,"h":21.88,"l":21.51,"c":21.52,"v":1833300},{"d":"2025-12-08","o":21.67,"h":21.8,"l":21.28,"c":21.45,"v":1813000},{"d":"2025-12-09","o":21.61,"h":21.61,"l":21.17,"c":21.27,"v":2186200},{"d":"2025-12-10","o":21.41,"h":21.48,"l":21.17,"c":21.3,"v":2877500},{"d":"2025-12-11","o":21.32,"h":21.6,"l":21.32,"c":21.38,"v":1747300},{"d":"2025-12-12","o":21.2,"h":21.4,"l":21.08,"c":21.33,"v":1255100},{"d":"2025-12-15","o":21.42,"h":21.61,"l":21.15,"c":21.2,"v":2087100},{"d":"2025-12-16","o":21.09,"h":21.28,"l":20.86,"c":20.87,"v":1562000},{"d":"2025-12-17","o":20.63,"h":21,"l":20.47,"c":20.59,"v":3274600},{"d":"2025-12-18","o":20.71,"h":20.77,"l":20.48,"c":20.65,"v":2861100},{"d":"2025-12-19","o":20.55,"h":20.75,"l":20.17,"c":20.38,"v":4377400},{"d":"2025-12-22","o":20.33,"h":20.64,"l":20.3,"c":20.61,"v":3334200},{"d":"2025-12-23","o":20.64,"h":20.9,"l":20.55,"c":20.82,"v":2624900},{"d":"2025-12-24","o":20.74,"h":20.91,"l":20.74,"c":20.85,"v":1065200},{"d":"2025-12-26","o":20.88,"h":20.89,"l":20.64,"c":20.79,"v":949000},{"d":"2025-12-29","o":20.6,"h":20.93,"l":20.6,"c":20.85,"v":1920500},{"d":"2025-12-30","o":20.97,"h":20.97,"l":20.82,"c":20.87,"v":1182000},{"d":"2025-12-31","o":20.8,"h":20.9,"l":20.6,"c":20.67,"v":1455700},{"d":"2026-01-02","o":20.77,"h":20.88,"l":20.63,"c":20.67,"v":1188400},{"d":"2026-01-05","o":20.58,"h":21.09,"l":20.58,"c":20.85,"v":1252200},{"d":"2026-01-06","o":20.98,"h":21.04,"l":20.19,"c":20.3,"v":2659300},{"d":"2026-01-07","o":20.29,"h":20.34,"l":20.18,"c":20.3,"v":2234600},{"d":"2026-01-08","o":20.3,"h":20.55,"l":20.21,"c":20.5,"v":2289700},{"d":"2026-01-09","o":20.63,"h":20.63,"l":20.25,"c":20.3,"v":1276700},{"d":"2026-01-12","o":20.36,"h":20.77,"l":20.32,"c":20.5,"v":1534000},{"d":"2026-01-13","o":20.55,"h":20.55,"l":20.25,"c":20.46,"v":2246000},{"d":"2026-01-14","o":20.67,"h":20.82,"l":20.42,"c":20.54,"v":1642300},{"d":"2026-01-15","o":20.59,"h":20.59,"l":19.85,"c":19.89,"v":4015200},{"d":"2026-01-16","o":19.75,"h":20.48,"l":19.71,"c":20.45,"v":3869700},{"d":"2026-01-20","o":20.36,"h":20.73,"l":20.36,"c":20.67,"v":3445500},{"d":"2026-01-21","o":20.76,"h":20.88,"l":20.56,"c":20.74,"v":2464500},{"d":"2026-01-22","o":20.78,"h":20.92,"l":20.69,"c":20.75,"v":2191200},{"d":"2026-01-23","o":20.79,"h":20.82,"l":20.67,"c":20.76,"v":2856000},{"d":"2026-01-26","o":20.93,"h":21.16,"l":20.58,"c":20.72,"v":3551700},{"d":"2026-01-27","o":21.01,"h":21.18,"l":20.81,"c":21.1,"v":3711800},{"d":"2026-01-28","o":21.14,"h":21.64,"l":20.9,"c":21.59,"v":2634400},{"d":"2026-01-29","o":21.76,"h":22,"l":21.29,"c":21.5,"v":2344200},{"d":"2026-01-30","o":21.23,"h":21.48,"l":20.56,"c":20.7,"v":2570600},{"d":"2026-02-02","o":20.69,"h":20.89,"l":20.65,"c":20.83,"v":784600},{"d":"2026-02-03","o":20.96,"h":22.03,"l":20.89,"c":21.76,"v":2865700},{"d":"2026-02-04","o":21.92,"h":22,"l":21.24,"c":21.5,"v":1883400},{"d":"2026-02-05","o":21.33,"h":21.62,"l":21.05,"c":21.28,"v":1319500},{"d":"2026-02-06","o":21.49,"h":21.56,"l":20.94,"c":21.5,"v":1456800},{"d":"2026-02-09","o":21.5,"h":22.19,"l":21.48,"c":22.15,"v":1225800},{"d":"2026-02-10","o":21.93,"h":22.57,"l":21.93,"c":22.48,"v":1846000},{"d":"2026-02-11","o":22.7,"h":23.58,"l":21.85,"c":23.58,"v":3381700},{"d":"2026-02-12","o":23.34,"h":24.11,"l":23.07,"c":23.86,"v":7391700},{"d":"2026-02-13","o":23.76,"h":24.04,"l":23.38,"c":23.83,"v":1638000},{"d":"2026-02-17","o":23.63,"h":24.44,"l":23.58,"c":24.34,"v":3399900},{"d":"2026-02-18","o":24.5,"h":24.5,"l":23.81,"c":23.99,"v":3841700},{"d":"2026-02-19","o":24.03,"h":24.22,"l":23.75,"c":23.81,"v":1414700},{"d":"2026-02-20","o":23.92,"h":24.08,"l":23.58,"c":24.06,"v":1794400},{"d":"2026-02-23","o":24.01,"h":24.16,"l":23.74,"c":23.76,"v":1144700},{"d":"2026-02-24","o":24,"h":25.63,"l":23.85,"c":25.49,"v":6173600},{"d":"2026-02-25","o":25.61,"h":25.62,"l":24.94,"c":25.32,"v":4343700},{"d":"2026-02-26","o":25.35,"h":25.55,"l":25.14,"c":25.42,"v":4839200},{"d":"2026-02-27","o":25.47,"h":26.06,"l":25.28,"c":26.02,"v":3285200},{"d":"2026-03-02","o":25.78,"h":26.16,"l":25.69,"c":25.9,"v":4344400},{"d":"2026-03-03","o":25.34,"h":25.74,"l":24.37,"c":24.53,"v":4676300},{"d":"2026-03-04","o":24.62,"h":25.12,"l":24.48,"c":25.11,"v":894000},{"d":"2026-03-05","o":24.73,"h":25.06,"l":24.19,"c":24.4,"v":1819900},{"d":"2026-03-06","o":23.93,"h":24.23,"l":23.69,"c":23.73,"v":5170500},{"d":"2026-03-09","o":23.56,"h":24.07,"l":23.48,"c":24.03,"v":2446300},{"d":"2026-03-10","o":24.39,"h":24.47,"l":23.85,"c":23.91,"v":2371700},{"d":"2026-03-11","o":23.9,"h":24.25,"l":23.55,"c":23.68,"v":2546000},{"d":"2026-03-12","o":23.36,"h":23.61,"l":22.92,"c":23.03,"v":1666000},{"d":"2026-03-13","o":23.34,"h":23.35,"l":22.86,"c":22.99,"v":1067900},{"d":"2026-03-16","o":23.37,"h":23.5,"l":23.03,"c":23.44,"v":813900},{"d":"2026-03-17","o":23.59,"h":23.82,"l":23.44,"c":23.78,"v":962400},{"d":"2026-03-18","o":23.65,"h":24.12,"l":23.64,"c":23.71,"v":899100},{"d":"2026-03-19","o":23.52,"h":23.93,"l":23.49,"c":23.85,"v":941000},{"d":"2026-03-20","o":23.82,"h":23.91,"l":23.12,"c":23.33,"v":2092100},{"d":"2026-03-23","o":23.45,"h":23.81,"l":23.38,"c":23.69,"v":1411500},{"d":"2026-03-24","o":23.28,"h":24.8,"l":23.28,"c":24.76,"v":1477100},{"d":"2026-03-25","o":25.1,"h":25.45,"l":24.91,"c":25.39,"v":1644100},{"d":"2026-03-26","o":25.07,"h":25.33,"l":24.85,"c":24.86,"v":2301300},{"d":"2026-03-27","o":24.91,"h":25.24,"l":24.61,"c":24.81,"v":1375900},{"d":"2026-03-30","o":25.02,"h":25.15,"l":24.58,"c":24.63,"v":781800},{"d":"2026-03-31","o":24.95,"h":25.78,"l":24.89,"c":25.48,"v":2035361},{"d":"2026-04-01","o":25.68,"h":25.7,"l":25.2,"c":25.53,"v":907969},{"d":"2026-04-02","o":25.13,"h":25.61,"l":25.11,"c":25.58,"v":778107},{"d":"2026-04-06","o":25.67,"h":26.01,"l":25.2,"c":25.29,"v":600241},{"d":"2026-04-07","o":25.4,"h":25.75,"l":25.24,"c":25.69,"v":1040153},{"d":"2026-04-08","o":26.31,"h":26.71,"l":26.15,"c":26.29,"v":1310513},{"d":"2026-04-09","o":26.27,"h":27.18,"l":26.27,"c":27.15,"v":1286508},{"d":"2026-04-10","o":27.25,"h":27.7,"l":27.1,"c":27.19,"v":1569646},{"d":"2026-04-13","o":27.12,"h":27.12,"l":26.51,"c":26.56,"v":1838430},{"d":"2026-04-14","o":26.63,"h":26.76,"l":25.9,"c":26.27,"v":2225141},{"d":"2026-04-15","o":25.92,"h":26.52,"l":25.92,"c":26.28,"v":2191672},{"d":"2026-04-16","o":26.21,"h":26.21,"l":25.85,"c":26.1,"v":943594},{"d":"2026-04-17","o":26.01,"h":26.4,"l":26.01,"c":26.37,"v":1035349},{"d":"2026-04-20","o":26.36,"h":26.37,"l":26.04,"c":26.27,"v":1330858},{"d":"2026-04-21","o":26.24,"h":26.44,"l":25.55,"c":25.68,"v":1577338},{"d":"2026-04-22","o":26.11,"h":26.14,"l":25.64,"c":25.73,"v":1051586},{"d":"2026-04-23","o":26.01,"h":26.33,"l":25.95,"c":26.04,"v":2050096},{"d":"2026-04-24","o":26.16,"h":26.66,"l":26.16,"c":26.64,"v":2835593},{"d":"2026-04-27","o":26.81,"h":26.81,"l":25.73,"c":25.81,"v":970334},{"d":"2026-04-28","o":25.64,"h":26.27,"l":25.61,"c":26.18,"v":2252098},{"d":"2026-04-29","o":26.22,"h":26.62,"l":25.94,"c":26.14,"v":1885058},{"d":"2026-04-30","o":26.35,"h":26.73,"l":26.12,"c":26.6,"v":1280558},{"d":"2026-05-01","o":26.57,"h":26.63,"l":26.35,"c":26.35,"v":632624},{"d":"2026-05-04","o":26.08,"h":27,"l":26.33,"c":26.51,"v":1362463},{"d":"2026-05-05","o":26.72,"h":27.51,"l":26.69,"c":27.25,"v":1311998},{"d":"2026-05-06","o":27.38,"h":27.38,"l":26.72,"c":27.1,"v":1690461},{"d":"2026-05-07","o":26.99,"h":27.14,"l":26.52,"c":26.75,"v":1621886},{"d":"2026-05-08","o":27,"h":27.25,"l":26.8,"c":27.21,"v":910905},{"d":"2026-05-11","o":27.2,"h":27.72,"l":27.18,"c":27.42,"v":1308649},{"d":"2026-05-12","o":27.24,"h":27.25,"l":26.95,"c":27.15,"v":920088},{"d":"2026-05-13","o":27.16,"h":27.39,"l":27.05,"c":27.12,"v":1250350},{"d":"2026-05-14","o":27.4,"h":27.8,"l":27,"c":27.09,"v":1077252},{"d":"2026-05-15","o":26.89,"h":26.9,"l":26.49,"c":26.59,"v":1279408},{"d":"2026-05-18","o":26.92,"h":27.14,"l":26.75,"c":26.88,"v":642830},{"d":"2026-05-19","o":26.66,"h":26.95,"l":26.37,"c":26.73,"v":1109330}]