[{"d":"1996-09-26","o":11,"h":11.62,"l":10.62,"c":11.56,"v":13872600},{"d":"1996-09-27","o":11.44,"h":11.62,"l":11.38,"c":11.5,"v":2223600},{"d":"1996-09-30","o":11.56,"h":12.31,"l":11.5,"c":12.25,"v":1596000},{"d":"1996-10-01","o":12.38,"h":12.75,"l":12.31,"c":12.69,"v":864000},{"d":"1996-10-02","o":13.12,"h":13.12,"l":12.56,"c":12.62,"v":473600},{"d":"1996-10-03","o":12.5,"h":12.5,"l":11.88,"c":11.88,"v":573600},{"d":"1996-10-04","o":11.88,"h":11.88,"l":11.12,"c":11.19,"v":708200},{"d":"1996-10-07","o":11.06,"h":11.75,"l":11,"c":11.56,"v":688600},{"d":"1996-10-08","o":11.62,"h":11.62,"l":11.31,"c":11.56,"v":723200},{"d":"1996-10-09","o":11.5,"h":11.56,"l":11.38,"c":11.5,"v":185600},{"d":"1996-10-10","o":11.5,"h":11.62,"l":11.44,"c":11.56,"v":439200},{"d":"1996-10-11","o":11.5,"h":11.56,"l":11.38,"c":11.38,"v":181200},{"d":"1996-10-14","o":11.38,"h":11.94,"l":11.31,"c":11.94,"v":268400},{"d":"1996-10-15","o":11.94,"h":12.38,"l":11.94,"c":12.31,"v":361600},{"d":"1996-10-16","o":12.25,"h":12.25,"l":12.12,"c":12.25,"v":319600},{"d":"1996-10-17","o":12.25,"h":13.5,"l":12.25,"c":13.12,"v":411800},{"d":"1996-10-18","o":13.06,"h":13.06,"l":12.94,"c":13,"v":175600},{"d":"1996-10-21","o":13,"h":13.38,"l":12.75,"c":12.81,"v":399400},{"d":"1996-10-22","o":12.75,"h":12.75,"l":12,"c":12,"v":197000},{"d":"1996-10-23","o":12,"h":12,"l":11.5,"c":11.62,"v":188800},{"d":"1996-10-24","o":11.62,"h":11.69,"l":11.5,"c":11.69,"v":163600},{"d":"1996-10-25","o":11.69,"h":11.94,"l":11.69,"c":11.94,"v":140600},{"d":"1996-10-28","o":11.88,"h":11.88,"l":11.19,"c":11.31,"v":258400},{"d":"1996-10-29","o":11,"h":11.5,"l":10.88,"c":11.38,"v":488800},{"d":"1996-10-30","o":11.44,"h":11.44,"l":11,"c":11.12,"v":182200},{"d":"1996-10-31","o":11.12,"h":11.12,"l":10.94,"c":11,"v":503200},{"d":"1996-11-01","o":10.94,"h":10.94,"l":10.75,"c":10.88,"v":365400},{"d":"1996-11-04","o":11,"h":11.06,"l":10.81,"c":10.88,"v":96400},{"d":"1996-11-05","o":11,"h":11.44,"l":11,"c":11.38,"v":618800},{"d":"1996-11-06","o":11.31,"h":11.38,"l":11.19,"c":11.19,"v":212800},{"d":"1996-11-07","o":11.06,"h":11.88,"l":11.06,"c":11.88,"v":287600},{"d":"1996-11-08","o":11.75,"h":11.88,"l":11.75,"c":11.81,"v":216200},{"d":"1996-11-11","o":11.88,"h":11.94,"l":11.75,"c":11.75,"v":62000},{"d":"1996-11-12","o":11.69,"h":11.69,"l":11.25,"c":11.31,"v":116400},{"d":"1996-11-13","o":11.19,"h":11.19,"l":11,"c":11.12,"v":38800},{"d":"1996-11-14","o":11.06,"h":11.06,"l":10.56,"c":10.62,"v":513400},{"d":"1996-11-15","o":10.62,"h":10.62,"l":10.5,"c":10.56,"v":540200},{"d":"1996-11-18","o":10.56,"h":10.75,"l":10.44,"c":10.75,"v":477000},{"d":"1996-11-19","o":11,"h":11.25,"l":10.44,"c":10.44,"v":1090800},{"d":"1996-11-20","o":10.5,"h":10.5,"l":9.56,"c":9.81,"v":965400},{"d":"1996-11-21","o":9.62,"h":9.62,"l":8.81,"c":9.19,"v":853200},{"d":"1996-11-22","o":9.31,"h":9.5,"l":9.31,"c":9.44,"v":486600},{"d":"1996-11-25","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":100400},{"d":"1996-11-26","o":9.25,"h":9.31,"l":9.06,"c":9.19,"v":91000},{"d":"1996-11-27","o":9.12,"h":9.19,"l":9.06,"c":9.19,"v":102000},{"d":"1996-11-29","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":25400},{"d":"1996-12-02","o":9.31,"h":10.25,"l":9.31,"c":10.12,"v":245400},{"d":"1996-12-03","o":10.19,"h":10.31,"l":9.88,"c":10,"v":241400},{"d":"1996-12-04","o":10,"h":10,"l":9.62,"c":9.75,"v":115600},{"d":"1996-12-05","o":9.69,"h":9.88,"l":9.69,"c":9.88,"v":118800},{"d":"1996-12-06","o":9.81,"h":9.94,"l":9.5,"c":9.81,"v":180800},{"d":"1996-12-09","o":9.81,"h":9.94,"l":9.75,"c":9.94,"v":38600},{"d":"1996-12-10","o":9.88,"h":9.88,"l":9.69,"c":9.75,"v":63400},{"d":"1996-12-11","o":9.62,"h":9.62,"l":9.56,"c":9.62,"v":59800},{"d":"1996-12-12","o":9.62,"h":9.69,"l":9.25,"c":9.25,"v":54800},{"d":"1996-12-13","o":9.31,"h":9.38,"l":9.31,"c":9.31,"v":17600},{"d":"1996-12-16","o":9.25,"h":9.25,"l":9,"c":9,"v":36800},{"d":"1996-12-17","o":8.88,"h":8.94,"l":8.56,"c":8.56,"v":78400},{"d":"1996-12-18","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":46600},{"d":"1996-12-19","o":8.38,"h":8.38,"l":8,"c":8.06,"v":115600},{"d":"1996-12-20","o":8,"h":8.31,"l":7.88,"c":8.25,"v":500200},{"d":"1996-12-23","o":8.25,"h":8.31,"l":8.12,"c":8.31,"v":448000},{"d":"1996-12-24","o":8.38,"h":9,"l":8.38,"c":8.88,"v":268000},{"d":"1996-12-26","o":8.88,"h":8.88,"l":8.69,"c":8.69,"v":147600},{"d":"1996-12-27","o":8.69,"h":8.69,"l":8.31,"c":8.38,"v":99200},{"d":"1996-12-30","o":8.31,"h":8.38,"l":8.06,"c":8.19,"v":131200},{"d":"1996-12-31","o":8.19,"h":8.25,"l":8.12,"c":8.25,"v":127200},{"d":"1997-01-02","o":8.31,"h":8.31,"l":8.06,"c":8.19,"v":56200},{"d":"1997-01-03","o":8.19,"h":8.25,"l":8.06,"c":8.19,"v":52000},{"d":"1997-01-06","o":8.06,"h":8.12,"l":6.56,"c":6.75,"v":924800},{"d":"1997-01-07","o":6.75,"h":6.75,"l":6.38,"c":6.5,"v":1021600},{"d":"1997-01-08","o":6.5,"h":6.75,"l":6.31,"c":6.31,"v":465000},{"d":"1997-01-09","o":7.25,"h":7.25,"l":6.94,"c":7.12,"v":1101600},{"d":"1997-01-10","o":7.19,"h":8.31,"l":7.19,"c":8.06,"v":856800},{"d":"1997-01-13","o":8.12,"h":8.12,"l":8,"c":8.06,"v":66600},{"d":"1997-01-14","o":8,"h":8,"l":7.69,"c":7.69,"v":130200},{"d":"1997-01-15","o":7.75,"h":7.75,"l":7.38,"c":7.44,"v":358000},{"d":"1997-01-16","o":7.5,"h":7.69,"l":7.5,"c":7.56,"v":141800},{"d":"1997-01-17","o":7.5,"h":7.88,"l":7.5,"c":7.88,"v":234400},{"d":"1997-01-20","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":67400},{"d":"1997-01-21","o":7.88,"h":7.88,"l":7.75,"c":7.81,"v":106000},{"d":"1997-01-22","o":7.81,"h":7.81,"l":7.62,"c":7.69,"v":130200},{"d":"1997-01-23","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":65200},{"d":"1997-01-24","o":7.5,"h":7.56,"l":7.38,"c":7.5,"v":143000},{"d":"1997-01-27","o":7.5,"h":7.5,"l":7.19,"c":7.25,"v":139000},{"d":"1997-01-28","o":7.25,"h":7.25,"l":7.06,"c":7.12,"v":198400},{"d":"1997-01-29","o":7.12,"h":7.19,"l":7.06,"c":7.12,"v":343600},{"d":"1997-01-30","o":7.25,"h":7.38,"l":6.94,"c":7.06,"v":440800},{"d":"1997-01-31","o":7,"h":7.25,"l":6.88,"c":6.88,"v":558600},{"d":"1997-02-03","o":6.81,"h":6.81,"l":6.5,"c":6.62,"v":905600},{"d":"1997-02-04","o":6.62,"h":6.94,"l":6.25,"c":6.88,"v":477200},{"d":"1997-02-05","o":6.88,"h":7.12,"l":6.75,"c":6.81,"v":751200},{"d":"1997-02-06","o":6.75,"h":6.88,"l":6.62,"c":6.81,"v":118400},{"d":"1997-02-07","o":6.81,"h":6.88,"l":6.81,"c":6.81,"v":50800},{"d":"1997-02-10","o":6.81,"h":6.88,"l":6.56,"c":6.75,"v":119000},{"d":"1997-02-11","o":6.75,"h":6.75,"l":6.62,"c":6.69,"v":77600},{"d":"1997-02-12","o":6.69,"h":6.88,"l":6.69,"c":6.75,"v":227000},{"d":"1997-02-13","o":7.56,"h":7.62,"l":7.19,"c":7.31,"v":1221800},{"d":"1997-02-14","o":7.44,"h":7.5,"l":7.31,"c":7.5,"v":585600},{"d":"1997-02-18","o":7.5,"h":7.5,"l":7.31,"c":7.38,"v":96600},{"d":"1997-02-19","o":7.44,"h":7.75,"l":7.31,"c":7.62,"v":373800},{"d":"1997-02-20","o":7.69,"h":7.88,"l":7.62,"c":7.81,"v":432200},{"d":"1997-02-21","o":7.81,"h":8.44,"l":7.81,"c":8.31,"v":619200},{"d":"1997-02-24","o":8.31,"h":8.81,"l":8.31,"c":8.81,"v":644800},{"d":"1997-02-25","o":9.19,"h":9.19,"l":8.62,"c":8.62,"v":610600},{"d":"1997-02-26","o":8.69,"h":8.75,"l":8.62,"c":8.62,"v":170000},{"d":"1997-02-27","o":8.75,"h":8.81,"l":8.62,"c":8.69,"v":231400},{"d":"1997-02-28","o":8.62,"h":8.69,"l":8.5,"c":8.69,"v":148800},{"d":"1997-03-03","o":8.62,"h":8.62,"l":8.44,"c":8.44,"v":537200},{"d":"1997-03-04","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":215800},{"d":"1997-03-05","o":8.44,"h":8.5,"l":8.31,"c":8.31,"v":137800},{"d":"1997-03-06","o":8.25,"h":8.44,"l":8.25,"c":8.44,"v":434400},{"d":"1997-03-07","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":57200},{"d":"1997-03-10","o":8.31,"h":8.44,"l":8.25,"c":8.31,"v":93200},{"d":"1997-03-11","o":8.25,"h":8.31,"l":8.25,"c":8.25,"v":53000},{"d":"1997-03-12","o":8.25,"h":8.44,"l":8.12,"c":8.38,"v":302200},{"d":"1997-03-13","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":88400},{"d":"1997-03-14","o":8.12,"h":8.31,"l":8.12,"c":8.19,"v":52400},{"d":"1997-03-17","o":8.12,"h":8.38,"l":8.06,"c":8.31,"v":241800},{"d":"1997-03-18","o":8.38,"h":8.38,"l":8.25,"c":8.31,"v":35400},{"d":"1997-03-19","o":8.25,"h":8.25,"l":8.06,"c":8.06,"v":42200},{"d":"1997-03-20","o":8.06,"h":8.06,"l":7.88,"c":7.94,"v":185400},{"d":"1997-03-21","o":7.88,"h":8.06,"l":7.88,"c":7.94,"v":57000},{"d":"1997-03-24","o":8,"h":8,"l":7.75,"c":7.94,"v":113600},{"d":"1997-03-25","o":7.88,"h":8,"l":7.88,"c":7.88,"v":47400},{"d":"1997-03-26","o":7.88,"h":7.94,"l":7.75,"c":7.75,"v":131000},{"d":"1997-03-27","o":7.75,"h":7.75,"l":7.56,"c":7.69,"v":64400},{"d":"1997-03-31","o":7.62,"h":7.69,"l":7.56,"c":7.62,"v":72400},{"d":"1997-04-01","o":7.69,"h":7.69,"l":7.25,"c":7.31,"v":112800},{"d":"1997-04-02","o":7.31,"h":7.44,"l":7.19,"c":7.38,"v":140200},{"d":"1997-04-03","o":7.31,"h":7.31,"l":7,"c":7,"v":194400},{"d":"1997-04-04","o":6.94,"h":7.5,"l":6.94,"c":7.5,"v":101600},{"d":"1997-04-07","o":7.5,"h":7.69,"l":7.5,"c":7.56,"v":42800},{"d":"1997-04-08","o":7.56,"h":7.62,"l":7.38,"c":7.38,"v":74800},{"d":"1997-04-09","o":7.44,"h":7.44,"l":7.31,"c":7.31,"v":46400},{"d":"1997-04-10","o":7.38,"h":7.38,"l":7.12,"c":7.25,"v":59400},{"d":"1997-04-11","o":7.25,"h":7.25,"l":7,"c":7,"v":55800},{"d":"1997-04-14","o":7.06,"h":7.06,"l":6.38,"c":6.5,"v":269000},{"d":"1997-04-15","o":6.5,"h":6.56,"l":6.44,"c":6.56,"v":1060800},{"d":"1997-04-16","o":6.5,"h":6.5,"l":6.44,"c":6.44,"v":92800},{"d":"1997-04-17","o":6.5,"h":6.94,"l":6.5,"c":6.69,"v":346800},{"d":"1997-04-18","o":6.69,"h":6.69,"l":6.5,"c":6.69,"v":32200},{"d":"1997-04-21","o":6.69,"h":6.69,"l":6.56,"c":6.56,"v":114000},{"d":"1997-04-22","o":6.75,"h":7,"l":6.62,"c":7,"v":597600},{"d":"1997-04-23","o":6.81,"h":7.31,"l":6.81,"c":7.25,"v":641800},{"d":"1997-04-24","o":7.31,"h":7.38,"l":7.06,"c":7.12,"v":336600},{"d":"1997-04-25","o":7.06,"h":7.06,"l":6.88,"c":7,"v":120200},{"d":"1997-04-28","o":7,"h":7.06,"l":6.94,"c":7,"v":38600},{"d":"1997-04-29","o":7.12,"h":7.12,"l":7,"c":7,"v":284400},{"d":"1997-04-30","o":7.06,"h":7.38,"l":7.06,"c":7.31,"v":146600},{"d":"1997-05-01","o":7.44,"h":7.5,"l":7.38,"c":7.44,"v":53200},{"d":"1997-05-02","o":7.5,"h":7.69,"l":7.5,"c":7.62,"v":83200},{"d":"1997-05-05","o":7.62,"h":8.06,"l":7.62,"c":8,"v":52600},{"d":"1997-05-06","o":8.19,"h":8.19,"l":7.94,"c":8,"v":65400},{"d":"1997-05-07","o":8.06,"h":8.12,"l":7.88,"c":7.88,"v":83800},{"d":"1997-05-08","o":7.81,"h":8.19,"l":7.81,"c":8.19,"v":129200},{"d":"1997-05-09","o":8.12,"h":8.19,"l":8,"c":8.12,"v":67600},{"d":"1997-05-12","o":8,"h":8.12,"l":7.94,"c":8.06,"v":90000},{"d":"1997-05-13","o":8.19,"h":8.19,"l":7.94,"c":8,"v":63600},{"d":"1997-05-14","o":8.38,"h":9,"l":8.31,"c":8.62,"v":959800},{"d":"1997-05-15","o":8.62,"h":9.12,"l":8.62,"c":9.12,"v":415000},{"d":"1997-05-16","o":9.12,"h":9.19,"l":8.94,"c":9,"v":269200},{"d":"1997-05-19","o":9.12,"h":9.25,"l":9.06,"c":9.19,"v":288600},{"d":"1997-05-20","o":9.19,"h":9.25,"l":9.12,"c":9.12,"v":134600},{"d":"1997-05-21","o":9.12,"h":9.19,"l":8.94,"c":9.06,"v":249600},{"d":"1997-05-22","o":9,"h":9,"l":8.94,"c":9,"v":48200},{"d":"1997-05-23","o":9,"h":9,"l":8.94,"c":9,"v":288200},{"d":"1997-05-27","o":8.94,"h":8.94,"l":8.75,"c":8.88,"v":218000},{"d":"1997-05-28","o":8.88,"h":8.94,"l":8.75,"c":8.75,"v":370800},{"d":"1997-05-29","o":8.81,"h":8.81,"l":8.69,"c":8.69,"v":32200},{"d":"1997-05-30","o":8.75,"h":8.75,"l":8.62,"c":8.69,"v":102200},{"d":"1997-06-02","o":8.75,"h":9.19,"l":8.75,"c":9.12,"v":690200},{"d":"1997-06-03","o":9.12,"h":9.19,"l":9.06,"c":9.06,"v":195000},{"d":"1997-06-04","o":9.06,"h":9.06,"l":8.94,"c":8.94,"v":58600},{"d":"1997-06-05","o":8.88,"h":9,"l":8.88,"c":9,"v":59000},{"d":"1997-06-06","o":8.94,"h":9.31,"l":8.88,"c":9.25,"v":974200},{"d":"1997-06-09","o":9.25,"h":9.56,"l":9.25,"c":9.5,"v":139800},{"d":"1997-06-10","o":9.5,"h":9.69,"l":9.38,"c":9.62,"v":140200},{"d":"1997-06-11","o":9.69,"h":9.69,"l":9.62,"c":9.69,"v":81400},{"d":"1997-06-12","o":9.69,"h":9.69,"l":9.38,"c":9.5,"v":52400},{"d":"1997-06-13","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":101600},{"d":"1997-06-16","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":19600},{"d":"1997-06-17","o":9.44,"h":9.5,"l":9.25,"c":9.31,"v":122600},{"d":"1997-06-18","o":9.19,"h":9.31,"l":9.12,"c":9.31,"v":35200},{"d":"1997-06-19","o":9.25,"h":9.25,"l":9.06,"c":9.12,"v":69200},{"d":"1997-06-20","o":9.19,"h":9.19,"l":8.94,"c":9,"v":120400},{"d":"1997-06-23","o":9,"h":9,"l":8.69,"c":8.69,"v":114200},{"d":"1997-06-24","o":8.75,"h":8.75,"l":8.5,"c":8.62,"v":197200},{"d":"1997-06-25","o":8.69,"h":8.84,"l":8.69,"c":8.81,"v":22200},{"d":"1997-06-26","o":8.75,"h":8.75,"l":8.44,"c":8.62,"v":92400},{"d":"1997-06-27","o":8.75,"h":8.81,"l":8.69,"c":8.78,"v":111200},{"d":"1997-06-30","o":8.75,"h":9.25,"l":8.75,"c":9.12,"v":117800},{"d":"1997-07-01","o":9.19,"h":9.5,"l":9.19,"c":9.5,"v":472800},{"d":"1997-07-02","o":9.75,"h":10.12,"l":9.75,"c":10.12,"v":492800},{"d":"1997-07-03","o":10,"h":10.06,"l":9.94,"c":9.94,"v":145200},{"d":"1997-07-07","o":9.94,"h":10.25,"l":9.94,"c":10.25,"v":358200},{"d":"1997-07-08","o":10.19,"h":10.31,"l":10.06,"c":10.19,"v":108200},{"d":"1997-07-09","o":10.19,"h":10.19,"l":9.94,"c":9.94,"v":99400},{"d":"1997-07-10","o":9.88,"h":10.06,"l":9.88,"c":10,"v":132400},{"d":"1997-07-11","o":10,"h":10.12,"l":9.88,"c":10,"v":201600},{"d":"1997-07-14","o":9.88,"h":9.88,"l":9.06,"c":9.12,"v":600000},{"d":"1997-07-15","o":9.25,"h":9.31,"l":9.12,"c":9.19,"v":672400},{"d":"1997-07-16","o":9.31,"h":9.44,"l":9.19,"c":9.41,"v":247400},{"d":"1997-07-17","o":9.44,"h":9.69,"l":9.44,"c":9.47,"v":201600},{"d":"1997-07-18","o":9.47,"h":9.5,"l":9.38,"c":9.44,"v":86200},{"d":"1997-07-21","o":9.44,"h":9.5,"l":9.38,"c":9.38,"v":86600},{"d":"1997-07-22","o":9.44,"h":9.56,"l":9.38,"c":9.5,"v":87400},{"d":"1997-07-23","o":9.5,"h":9.88,"l":9.44,"c":9.75,"v":170200},{"d":"1997-07-24","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":71200},{"d":"1997-07-25","o":10.19,"h":10.25,"l":9.94,"c":9.97,"v":64200},{"d":"1997-07-28","o":10,"h":10,"l":9.75,"c":9.88,"v":94800},{"d":"1997-07-29","o":9.81,"h":10,"l":9.81,"c":9.91,"v":162200},{"d":"1997-07-30","o":10,"h":10.03,"l":9.88,"c":10,"v":157200},{"d":"1997-07-31","o":10,"h":10.06,"l":9.81,"c":9.94,"v":240200},{"d":"1997-08-01","o":9.94,"h":9.94,"l":9.47,"c":9.69,"v":163400},{"d":"1997-08-04","o":9.75,"h":9.75,"l":9.59,"c":9.62,"v":141600},{"d":"1997-08-05","o":9.75,"h":10.19,"l":9.75,"c":10.12,"v":347200},{"d":"1997-08-06","o":10.06,"h":10.56,"l":10.03,"c":10.5,"v":336400},{"d":"1997-08-07","o":10.5,"h":10.5,"l":10.38,"c":10.44,"v":179800},{"d":"1997-08-08","o":10.31,"h":10.44,"l":10.12,"c":10.34,"v":308000},{"d":"1997-08-11","o":10.22,"h":10.81,"l":10.16,"c":10.81,"v":643600},{"d":"1997-08-12","o":10.94,"h":11.31,"l":10.62,"c":11.06,"v":1620800},{"d":"1997-08-13","o":11.12,"h":11.19,"l":10.75,"c":11,"v":507800},{"d":"1997-08-14","o":11.03,"h":11.19,"l":10.62,"c":10.62,"v":133400},{"d":"1997-08-15","o":10.69,"h":10.69,"l":10.19,"c":10.38,"v":254400},{"d":"1997-08-18","o":10.44,"h":10.5,"l":10.12,"c":10.44,"v":257600},{"d":"1997-08-19","o":10.47,"h":11,"l":10.47,"c":10.94,"v":126600},{"d":"1997-08-20","o":10.94,"h":11.69,"l":10.94,"c":11.19,"v":208600},{"d":"1997-08-21","o":11.25,"h":11.25,"l":10.97,"c":10.97,"v":58200},{"d":"1997-08-22","o":10.72,"h":11.12,"l":10.72,"c":10.94,"v":61200},{"d":"1997-08-25","o":11,"h":11.75,"l":10.81,"c":10.81,"v":272400},{"d":"1997-08-26","o":10.81,"h":11.56,"l":10.81,"c":11.31,"v":236200},{"d":"1997-08-27","o":11.25,"h":12.12,"l":11.25,"c":12,"v":428400},{"d":"1997-08-28","o":11.94,"h":11.97,"l":11.62,"c":11.94,"v":66200},{"d":"1997-08-29","o":11.97,"h":12,"l":11.91,"c":12,"v":33600},{"d":"1997-09-02","o":12.06,"h":12.56,"l":12,"c":12.5,"v":157400},{"d":"1997-09-03","o":12.5,"h":12.69,"l":12.25,"c":12.44,"v":246800},{"d":"1997-09-04","o":12.5,"h":12.88,"l":12.31,"c":12.34,"v":196400},{"d":"1997-09-05","o":12.41,"h":12.53,"l":12.28,"c":12.44,"v":81400},{"d":"1997-09-08","o":12.56,"h":12.56,"l":12.31,"c":12.41,"v":53400},{"d":"1997-09-09","o":12.47,"h":12.59,"l":12.38,"c":12.59,"v":107600},{"d":"1997-09-10","o":12.62,"h":12.88,"l":12.56,"c":12.69,"v":151800},{"d":"1997-09-11","o":12.75,"h":13.38,"l":12.75,"c":13.09,"v":350200},{"d":"1997-09-12","o":13.06,"h":13.44,"l":13.03,"c":13.44,"v":301400},{"d":"1997-09-15","o":13.38,"h":13.47,"l":13.16,"c":13.22,"v":111400},{"d":"1997-09-16","o":13.16,"h":13.31,"l":13.12,"c":13.31,"v":99000},{"d":"1997-09-17","o":13.31,"h":13.31,"l":12.81,"c":13,"v":137200},{"d":"1997-09-18","o":13.12,"h":13.53,"l":13.06,"c":13.41,"v":192800},{"d":"1997-09-19","o":13.34,"h":13.66,"l":13.34,"c":13.62,"v":161200},{"d":"1997-09-22","o":13.56,"h":13.56,"l":13.25,"c":13.25,"v":96000},{"d":"1997-09-23","o":13.31,"h":13.31,"l":13,"c":13.03,"v":537600},{"d":"1997-09-24","o":13,"h":13,"l":12.19,"c":12.88,"v":391800},{"d":"1997-09-25","o":12.56,"h":12.75,"l":12.56,"c":12.62,"v":319600},{"d":"1997-09-26","o":12.62,"h":12.94,"l":12.62,"c":12.94,"v":93000},{"d":"1997-09-29","o":12.88,"h":13.44,"l":12.81,"c":13.44,"v":180400},{"d":"1997-09-30","o":13.44,"h":13.44,"l":13,"c":13.12,"v":79400},{"d":"1997-10-01","o":13,"h":13.03,"l":12.94,"c":13.03,"v":17000},{"d":"1997-10-02","o":12.97,"h":13.19,"l":12.81,"c":13.19,"v":47400},{"d":"1997-10-03","o":13.25,"h":13.44,"l":13.22,"c":13.38,"v":78200},{"d":"1997-10-06","o":13.31,"h":14,"l":13,"c":13.5,"v":111600},{"d":"1997-10-07","o":13.44,"h":13.44,"l":12.94,"c":13,"v":130200},{"d":"1997-10-08","o":12.94,"h":12.94,"l":12.41,"c":12.47,"v":112400},{"d":"1997-10-09","o":12.34,"h":12.34,"l":12,"c":12.22,"v":173800},{"d":"1997-10-10","o":12.22,"h":12.22,"l":12.06,"c":12.06,"v":64000},{"d":"1997-10-13","o":12,"h":12.25,"l":11.88,"c":12.19,"v":190000},{"d":"1997-10-14","o":12.22,"h":12.38,"l":12.16,"c":12.16,"v":45200},{"d":"1997-10-15","o":12.19,"h":12.19,"l":11.84,"c":11.88,"v":59400},{"d":"1997-10-16","o":11.94,"h":12,"l":11.44,"c":11.59,"v":90800},{"d":"1997-10-17","o":11.53,"h":11.56,"l":11.34,"c":11.56,"v":84400},{"d":"1997-10-20","o":11.62,"h":11.88,"l":11.56,"c":11.88,"v":42200},{"d":"1997-10-21","o":11.81,"h":12,"l":11.62,"c":11.62,"v":114200},{"d":"1997-10-22","o":11.25,"h":11.66,"l":11.25,"c":11.41,"v":127600},{"d":"1997-10-23","o":11.16,"h":11.47,"l":11.12,"c":11.47,"v":237800},{"d":"1997-10-24","o":12,"h":12.12,"l":11.81,"c":11.88,"v":399400},{"d":"1997-10-27","o":11.62,"h":11.78,"l":10.88,"c":10.91,"v":167000},{"d":"1997-10-28","o":10.88,"h":11.19,"l":10.5,"c":10.5,"v":248200},{"d":"1997-10-29","o":10.69,"h":11.75,"l":10.69,"c":11.75,"v":186400},{"d":"1997-10-30","o":11.62,"h":11.88,"l":11.31,"c":11.88,"v":229400},{"d":"1997-10-31","o":11.94,"h":13,"l":11.94,"c":13,"v":458600},{"d":"1997-11-03","o":12.94,"h":13.25,"l":12.94,"c":13.09,"v":194000},{"d":"1997-11-04","o":13.09,"h":13.09,"l":12.84,"c":12.84,"v":121600},{"d":"1997-11-05","o":12.84,"h":12.97,"l":12.75,"c":12.91,"v":74000},{"d":"1997-11-06","o":13,"h":13,"l":12.91,"c":13,"v":54200},{"d":"1997-11-07","o":12.94,"h":12.94,"l":12.75,"c":12.88,"v":90400},{"d":"1997-11-10","o":12.94,"h":13.53,"l":12.94,"c":13.25,"v":390200},{"d":"1997-11-11","o":13.28,"h":13.28,"l":13.06,"c":13.25,"v":94200},{"d":"1997-11-12","o":14.38,"h":15.62,"l":14.31,"c":15.06,"v":1195400},{"d":"1997-11-13","o":15.09,"h":16.56,"l":15.03,"c":15.78,"v":548200},{"d":"1997-11-14","o":15.81,"h":16.03,"l":14.94,"c":15,"v":234800},{"d":"1997-11-17","o":15.06,"h":15.69,"l":15.06,"c":15.31,"v":315600},{"d":"1997-11-18","o":15.31,"h":15.81,"l":15.25,"c":15.81,"v":340200},{"d":"1997-11-19","o":15.81,"h":16.75,"l":15.72,"c":16.75,"v":238200},{"d":"1997-11-20","o":16.81,"h":18.06,"l":16.75,"c":17.12,"v":715600},{"d":"1997-11-21","o":16.81,"h":16.81,"l":15.97,"c":16.22,"v":542200},{"d":"1997-11-24","o":16.09,"h":16.25,"l":15.12,"c":15.12,"v":226000},{"d":"1997-11-25","o":15.25,"h":15.34,"l":14.31,"c":14.62,"v":969600},{"d":"1997-11-26","o":15.12,"h":15.25,"l":14.84,"c":14.88,"v":177400},{"d":"1997-11-28","o":14.94,"h":15.22,"l":14.94,"c":14.97,"v":162400},{"d":"1997-12-01","o":15.09,"h":15.25,"l":15.03,"c":15.19,"v":665000},{"d":"1997-12-02","o":15.22,"h":15.22,"l":14.81,"c":14.84,"v":205600},{"d":"1997-12-03","o":14.81,"h":14.97,"l":14.81,"c":14.88,"v":312000},{"d":"1997-12-04","o":15,"h":15.56,"l":14.78,"c":14.97,"v":339400},{"d":"1997-12-05","o":14.97,"h":15.31,"l":14.75,"c":15.31,"v":401000},{"d":"1997-12-08","o":15.5,"h":16.28,"l":15.5,"c":15.56,"v":380400},{"d":"1997-12-09","o":15.5,"h":16,"l":15.31,"c":16,"v":359600},{"d":"1997-12-10","o":15.62,"h":15.94,"l":15.62,"c":15.72,"v":203600},{"d":"1997-12-11","o":15.66,"h":15.66,"l":15.03,"c":15.62,"v":365800},{"d":"1997-12-12","o":15.62,"h":16.94,"l":15.62,"c":16.38,"v":541000},{"d":"1997-12-15","o":16,"h":16.06,"l":14.94,"c":15.19,"v":475800},{"d":"1997-12-16","o":15.38,"h":15.38,"l":15.06,"c":15.19,"v":101800},{"d":"1997-12-17","o":15.31,"h":15.62,"l":15.09,"c":15.12,"v":138000},{"d":"1997-12-18","o":15.12,"h":15.12,"l":13.5,"c":13.75,"v":546800},{"d":"1997-12-19","o":13.62,"h":14.5,"l":13.62,"c":14.34,"v":238600},{"d":"1997-12-22","o":14.34,"h":14.34,"l":13.69,"c":14.12,"v":154800},{"d":"1997-12-23","o":14.25,"h":14.38,"l":14.03,"c":14.31,"v":149400},{"d":"1997-12-24","o":14.34,"h":15.31,"l":14.34,"c":14.94,"v":88600},{"d":"1997-12-26","o":15.06,"h":15.47,"l":14.88,"c":15,"v":98600},{"d":"1997-12-29","o":15.03,"h":15.25,"l":14.62,"c":15,"v":249800},{"d":"1997-12-30","o":15,"h":15.31,"l":14.75,"c":15.19,"v":378600},{"d":"1997-12-31","o":15.25,"h":16,"l":15,"c":15.62,"v":115000},{"d":"1998-01-02","o":15.66,"h":15.66,"l":15.09,"c":15.38,"v":124400},{"d":"1998-01-05","o":15.44,"h":15.62,"l":15.06,"c":15.56,"v":330800},{"d":"1998-01-06","o":15.62,"h":16.31,"l":15.56,"c":16.31,"v":116200},{"d":"1998-01-07","o":16.19,"h":16.97,"l":15.5,"c":15.84,"v":349400},{"d":"1998-01-08","o":16,"h":16.31,"l":16,"c":16,"v":180600},{"d":"1998-01-09","o":16.03,"h":16.25,"l":15.75,"c":16,"v":148000},{"d":"1998-01-12","o":15.5,"h":16.62,"l":15.41,"c":16.62,"v":170200},{"d":"1998-01-13","o":16.56,"h":16.69,"l":16.19,"c":16.53,"v":87600},{"d":"1998-01-14","o":16.5,"h":16.5,"l":16.03,"c":16.22,"v":56000},{"d":"1998-01-15","o":16.34,"h":16.47,"l":16.06,"c":16.16,"v":92600},{"d":"1998-01-16","o":16.25,"h":17.25,"l":16.06,"c":16.41,"v":248800},{"d":"1998-01-20","o":16.5,"h":17.75,"l":16.38,"c":17.34,"v":276400},{"d":"1998-01-21","o":17.19,"h":17.31,"l":16.78,"c":17.09,"v":106200},{"d":"1998-01-22","o":17.03,"h":17.03,"l":16.5,"c":16.59,"v":52800},{"d":"1998-01-23","o":16.66,"h":16.69,"l":15.62,"c":15.88,"v":135800},{"d":"1998-01-26","o":16,"h":16,"l":14.94,"c":15.16,"v":343600},{"d":"1998-01-27","o":15.09,"h":15.09,"l":14.44,"c":14.78,"v":378000},{"d":"1998-01-28","o":15.19,"h":15.44,"l":15.09,"c":15.34,"v":321400},{"d":"1998-01-29","o":15.38,"h":16.25,"l":15.38,"c":16,"v":275400},{"d":"1998-01-30","o":16.12,"h":16.19,"l":15.53,"c":15.56,"v":130200},{"d":"1998-02-02","o":15.69,"h":16.12,"l":15.59,"c":15.88,"v":155200},{"d":"1998-02-03","o":15.88,"h":15.88,"l":15.69,"c":15.69,"v":155200},{"d":"1998-02-04","o":15.75,"h":15.75,"l":15.16,"c":15.69,"v":245000},{"d":"1998-02-05","o":15.75,"h":16.06,"l":15.38,"c":15.59,"v":197600},{"d":"1998-02-06","o":15.81,"h":16.81,"l":15.81,"c":16.81,"v":195000},{"d":"1998-02-09","o":16.75,"h":17,"l":16.38,"c":17,"v":286200},{"d":"1998-02-10","o":16.94,"h":16.94,"l":16.44,"c":16.5,"v":178000},{"d":"1998-02-11","o":16.56,"h":16.75,"l":16.31,"c":16.69,"v":105800},{"d":"1998-02-12","o":16.5,"h":17.44,"l":16.38,"c":17.41,"v":316600},{"d":"1998-02-13","o":17.59,"h":18.75,"l":17.59,"c":18.25,"v":1223800},{"d":"1998-02-17","o":19.38,"h":19.38,"l":18.19,"c":18.56,"v":1020800},{"d":"1998-02-18","o":19.5,"h":19.5,"l":17.81,"c":18.25,"v":3115000},{"d":"1998-02-19","o":18.12,"h":18.12,"l":17.5,"c":17.84,"v":735200},{"d":"1998-02-20","o":17.84,"h":17.88,"l":17.06,"c":17.66,"v":855400},{"d":"1998-02-23","o":17.75,"h":17.88,"l":17.72,"c":17.81,"v":319200},{"d":"1998-02-24","o":17.81,"h":17.88,"l":17.12,"c":17.22,"v":281800},{"d":"1998-02-25","o":17.25,"h":17.56,"l":17.16,"c":17.41,"v":309000},{"d":"1998-02-26","o":17.22,"h":17.56,"l":17.16,"c":17.5,"v":257000},{"d":"1998-02-27","o":17.38,"h":17.44,"l":17.06,"c":17.25,"v":115800},{"d":"1998-03-02","o":17.19,"h":17.69,"l":17.03,"c":17.5,"v":206800},{"d":"1998-03-03","o":17.56,"h":18.25,"l":17.56,"c":18.03,"v":330600},{"d":"1998-03-04","o":18.03,"h":18.31,"l":17.88,"c":18.19,"v":143400},{"d":"1998-03-05","o":18.12,"h":18.81,"l":17.75,"c":18.59,"v":280200},{"d":"1998-03-06","o":18.62,"h":19.47,"l":18.5,"c":18.84,"v":362200},{"d":"1998-03-09","o":18.91,"h":19.31,"l":18.84,"c":19.06,"v":253600},{"d":"1998-03-10","o":19.19,"h":19.88,"l":18.94,"c":19.69,"v":596800},{"d":"1998-03-11","o":20,"h":20.06,"l":19.72,"c":19.78,"v":330000},{"d":"1998-03-12","o":19.72,"h":21.25,"l":19.66,"c":21.03,"v":583800},{"d":"1998-03-13","o":21.03,"h":22.19,"l":21.03,"c":21.38,"v":670400},{"d":"1998-03-16","o":21.41,"h":21.88,"l":21.25,"c":21.25,"v":707800},{"d":"1998-03-17","o":21.19,"h":22.25,"l":21.19,"c":22.25,"v":1297400},{"d":"1998-03-18","o":21.94,"h":22.38,"l":21.88,"c":22.19,"v":297600},{"d":"1998-03-19","o":22.06,"h":22.72,"l":22.06,"c":22.56,"v":467800},{"d":"1998-03-20","o":22.56,"h":23.75,"l":22.56,"c":23.75,"v":565600},{"d":"1998-03-23","o":22.88,"h":22.91,"l":22.28,"c":22.75,"v":696400},{"d":"1998-03-24","o":22.69,"h":23.25,"l":22.66,"c":22.88,"v":424600},{"d":"1998-03-25","o":22.81,"h":22.88,"l":21,"c":21.5,"v":858800},{"d":"1998-03-26","o":21.53,"h":21.53,"l":21.28,"c":21.34,"v":343200},{"d":"1998-03-27","o":21.47,"h":21.5,"l":20.56,"c":21.09,"v":146600},{"d":"1998-03-30","o":21.28,"h":21.31,"l":20.88,"c":20.91,"v":146600},{"d":"1998-03-31","o":21,"h":21.31,"l":20.88,"c":21.03,"v":566800},{"d":"1998-04-01","o":21.03,"h":21.03,"l":20.47,"c":20.5,"v":278000},{"d":"1998-04-02","o":20.62,"h":20.75,"l":20.34,"c":20.75,"v":705200},{"d":"1998-04-03","o":21,"h":21.44,"l":20.88,"c":20.94,"v":421800},{"d":"1998-04-06","o":21,"h":21.19,"l":20.72,"c":20.81,"v":235800},{"d":"1998-04-07","o":20.72,"h":20.75,"l":19.75,"c":20,"v":232600},{"d":"1998-04-08","o":20,"h":20.88,"l":19.84,"c":20.72,"v":493200},{"d":"1998-04-09","o":22.12,"h":23.12,"l":22.12,"c":22.72,"v":1088000},{"d":"1998-04-13","o":22.84,"h":22.84,"l":22,"c":22.16,"v":292000},{"d":"1998-04-14","o":22.16,"h":22.47,"l":21.75,"c":21.91,"v":367600},{"d":"1998-04-15","o":21.75,"h":21.75,"l":20.97,"c":21.44,"v":433800},{"d":"1998-04-16","o":21.31,"h":21.34,"l":20.62,"c":21.03,"v":236400},{"d":"1998-04-17","o":21.03,"h":21.03,"l":20.72,"c":20.84,"v":273200},{"d":"1998-04-20","o":20.97,"h":21.84,"l":20.94,"c":21.5,"v":410600},{"d":"1998-04-21","o":21.62,"h":22.19,"l":21.56,"c":22,"v":641600},{"d":"1998-04-22","o":22.12,"h":22.25,"l":21.28,"c":21.5,"v":343400},{"d":"1998-04-23","o":21.41,"h":21.75,"l":21.28,"c":21.5,"v":528200},{"d":"1998-04-24","o":21.44,"h":21.5,"l":21.31,"c":21.41,"v":220600},{"d":"1998-04-27","o":21.22,"h":21.22,"l":20.56,"c":20.75,"v":283600},{"d":"1998-04-28","o":20.84,"h":21.34,"l":20.81,"c":21.34,"v":636800},{"d":"1998-04-29","o":21.34,"h":21.62,"l":21.31,"c":21.53,"v":846400},{"d":"1998-04-30","o":21.56,"h":22.38,"l":21.56,"c":22.25,"v":341400},{"d":"1998-05-01","o":22.25,"h":22.25,"l":22.06,"c":22.25,"v":364000},{"d":"1998-05-04","o":22.62,"h":23.09,"l":22.62,"c":22.97,"v":504400},{"d":"1998-05-05","o":22.91,"h":23.41,"l":22.62,"c":23.38,"v":392400},{"d":"1998-05-06","o":23.44,"h":24,"l":22.62,"c":23.06,"v":561200},{"d":"1998-05-07","o":23.5,"h":23.62,"l":22.12,"c":22.59,"v":875600},{"d":"1998-05-08","o":22.62,"h":22.88,"l":22.25,"c":22.47,"v":544600},{"d":"1998-05-11","o":22.5,"h":22.69,"l":21.81,"c":21.91,"v":562000},{"d":"1998-05-12","o":21.91,"h":21.91,"l":21.06,"c":21.19,"v":1487800},{"d":"1998-05-13","o":21.25,"h":21.81,"l":21.25,"c":21.81,"v":2980200},{"d":"1998-05-14","o":20.97,"h":21.38,"l":20.44,"c":20.75,"v":6353200},{"d":"1998-05-15","o":21.38,"h":21.56,"l":21.03,"c":21.16,"v":1990000},{"d":"1998-05-18","o":21.06,"h":21.22,"l":20.91,"c":20.91,"v":1528200},{"d":"1998-05-19","o":21.19,"h":21.31,"l":20.94,"c":21.16,"v":2155800},{"d":"1998-05-20","o":21.19,"h":21.62,"l":21.16,"c":21.34,"v":2104200},{"d":"1998-05-21","o":21.41,"h":21.44,"l":20.97,"c":21.19,"v":433200},{"d":"1998-05-22","o":21.19,"h":21.31,"l":20.5,"c":20.81,"v":612800},{"d":"1998-05-26","o":20.88,"h":21.12,"l":20.78,"c":20.81,"v":569400},{"d":"1998-05-27","o":20.5,"h":20.5,"l":19.69,"c":20.44,"v":1486200},{"d":"1998-05-28","o":20.38,"h":20.75,"l":20.38,"c":20.56,"v":981000},{"d":"1998-05-29","o":20.75,"h":21.25,"l":20.59,"c":21.12,"v":1738200},{"d":"1998-06-01","o":21,"h":21.31,"l":20.88,"c":21,"v":990000},{"d":"1998-06-02","o":20.94,"h":21.19,"l":20.56,"c":20.97,"v":557400},{"d":"1998-06-03","o":21,"h":21,"l":20.59,"c":20.69,"v":978800},{"d":"1998-06-04","o":20.69,"h":21,"l":20.69,"c":21,"v":1182200},{"d":"1998-06-05","o":20.94,"h":21.34,"l":20.88,"c":21.22,"v":946400},{"d":"1998-06-08","o":21.31,"h":22.19,"l":21.31,"c":22.19,"v":2988400},{"d":"1998-06-09","o":22.28,"h":22.44,"l":21.81,"c":22.22,"v":1177600},{"d":"1998-06-10","o":22.22,"h":22.25,"l":21.88,"c":21.88,"v":2047200},{"d":"1998-06-11","o":21.75,"h":21.78,"l":21.06,"c":21.12,"v":918400},{"d":"1998-06-12","o":21.03,"h":21.09,"l":20.5,"c":20.78,"v":1010600},{"d":"1998-06-15","o":20.62,"h":20.69,"l":20.25,"c":20.34,"v":902600},{"d":"1998-06-16","o":20.34,"h":20.34,"l":19.75,"c":20,"v":1748600},{"d":"1998-06-17","o":20.06,"h":20.34,"l":20.06,"c":20.25,"v":1806800},{"d":"1998-06-18","o":20.19,"h":20.25,"l":20,"c":20.12,"v":585600},{"d":"1998-06-19","o":20.12,"h":20.19,"l":19.94,"c":20,"v":827200},{"d":"1998-06-22","o":20.03,"h":20.03,"l":19.69,"c":19.84,"v":1291800},{"d":"1998-06-23","o":19.94,"h":20.62,"l":19.94,"c":20.03,"v":2365000},{"d":"1998-06-24","o":20.25,"h":20.75,"l":20.25,"c":20.75,"v":1670400},{"d":"1998-06-25","o":21.5,"h":21.5,"l":21,"c":21.5,"v":1409600},{"d":"1998-06-26","o":21.69,"h":21.69,"l":21.44,"c":21.47,"v":771400},{"d":"1998-06-29","o":21.47,"h":21.94,"l":21.47,"c":21.47,"v":1069200},{"d":"1998-06-30","o":21.66,"h":22,"l":21.56,"c":22,"v":896800},{"d":"1998-07-01","o":22.12,"h":22.5,"l":22.12,"c":22.5,"v":1163400},{"d":"1998-07-02","o":22.75,"h":23.12,"l":22.75,"c":22.88,"v":724600},{"d":"1998-07-06","o":23,"h":23.91,"l":23,"c":23.44,"v":1454800},{"d":"1998-07-07","o":23.47,"h":23.47,"l":22.69,"c":22.75,"v":502000},{"d":"1998-07-08","o":23.12,"h":23.5,"l":23,"c":23.25,"v":1176200},{"d":"1998-07-09","o":23.34,"h":23.62,"l":22.62,"c":22.62,"v":681600},{"d":"1998-07-10","o":22.75,"h":22.78,"l":22.12,"c":22.44,"v":521200},{"d":"1998-07-13","o":22.5,"h":22.81,"l":22.38,"c":22.41,"v":466800},{"d":"1998-07-14","o":22.44,"h":23.47,"l":22.22,"c":23.25,"v":1039400},{"d":"1998-07-15","o":23.88,"h":25,"l":23.88,"c":24.38,"v":2759400},{"d":"1998-07-16","o":24.5,"h":24.88,"l":24.19,"c":24.28,"v":1176600},{"d":"1998-07-17","o":24.34,"h":24.69,"l":24.16,"c":24.16,"v":754000},{"d":"1998-07-20","o":24.25,"h":24.34,"l":23.38,"c":23.41,"v":601800},{"d":"1998-07-21","o":23.16,"h":23.88,"l":22.81,"c":23.38,"v":751000},{"d":"1998-07-22","o":23.25,"h":24.12,"l":23.12,"c":24.09,"v":865200},{"d":"1998-07-23","o":24.38,"h":24.5,"l":23.53,"c":23.62,"v":1040800},{"d":"1998-07-24","o":23.75,"h":24.09,"l":22.75,"c":23.25,"v":1343000},{"d":"1998-07-27","o":22.88,"h":23,"l":22.69,"c":22.91,"v":483600},{"d":"1998-07-28","o":23.06,"h":23.09,"l":22.5,"c":22.66,"v":593200},{"d":"1998-07-29","o":22.66,"h":23.28,"l":22.66,"c":22.97,"v":559400},{"d":"1998-07-30","o":22.81,"h":22.97,"l":22.75,"c":22.97,"v":572000},{"d":"1998-07-31","o":23,"h":23.28,"l":23,"c":23.22,"v":411000},{"d":"1998-08-03","o":24,"h":24,"l":23.22,"c":23.41,"v":947000},{"d":"1998-08-04","o":23.41,"h":23.56,"l":22.72,"c":23.03,"v":1127200},{"d":"1998-08-05","o":22.81,"h":23.56,"l":22.28,"c":22.5,"v":947400},{"d":"1998-08-06","o":22.38,"h":22.75,"l":22.31,"c":22.53,"v":744400},{"d":"1998-08-07","o":23,"h":23.5,"l":22.62,"c":23.25,"v":724200},{"d":"1998-08-10","o":24,"h":24.47,"l":23.5,"c":24.16,"v":1352600},{"d":"1998-08-11","o":23.59,"h":24.94,"l":23.34,"c":24.94,"v":1096000},{"d":"1998-08-12","o":25.75,"h":26.38,"l":25.38,"c":25.72,"v":4046000},{"d":"1998-08-13","o":25.84,"h":26.5,"l":25.84,"c":26.19,"v":1949800},{"d":"1998-08-14","o":26.5,"h":26.81,"l":26,"c":26.09,"v":1551800},{"d":"1998-08-17","o":26.09,"h":27.16,"l":25.69,"c":26.72,"v":1401800},{"d":"1998-08-18","o":26.72,"h":27.75,"l":26.69,"c":26.97,"v":1388800},{"d":"1998-08-19","o":26.97,"h":26.97,"l":26,"c":26.53,"v":1391000},{"d":"1998-08-20","o":26.12,"h":26.88,"l":26.12,"c":26.88,"v":680200},{"d":"1998-08-21","o":26.75,"h":26.81,"l":25.75,"c":26.41,"v":1357400},{"d":"1998-08-24","o":26.41,"h":26.97,"l":26.34,"c":26.69,"v":375600},{"d":"1998-08-25","o":26.78,"h":26.94,"l":26.5,"c":26.62,"v":584200},{"d":"1998-08-26","o":26.62,"h":26.62,"l":25.69,"c":25.69,"v":689800},{"d":"1998-08-27","o":24.88,"h":25.22,"l":23.56,"c":23.75,"v":1615400},{"d":"1998-08-28","o":24,"h":24.38,"l":23,"c":23.75,"v":2021000},{"d":"1998-08-31","o":23.62,"h":23.88,"l":21.44,"c":21.5,"v":2021200},{"d":"1998-09-01","o":21.62,"h":21.84,"l":20,"c":21,"v":4774800},{"d":"1998-09-02","o":21.12,"h":21.75,"l":20.88,"c":21.31,"v":2295800},{"d":"1998-09-03","o":21.25,"h":23.12,"l":21.12,"c":22.44,"v":1371200},{"d":"1998-09-04","o":22.5,"h":23.06,"l":22.28,"c":22.41,"v":541800},{"d":"1998-09-08","o":23.97,"h":24,"l":23.53,"c":23.59,"v":1294600},{"d":"1998-09-09","o":24,"h":24.19,"l":23.5,"c":23.69,"v":1731800},{"d":"1998-09-10","o":23.59,"h":23.59,"l":22.75,"c":23.22,"v":1013400},{"d":"1998-09-11","o":23.25,"h":24,"l":22.94,"c":23.62,"v":438600},{"d":"1998-09-14","o":24.5,"h":25.38,"l":24.38,"c":24.38,"v":1149400},{"d":"1998-09-15","o":24.38,"h":24.62,"l":23.94,"c":24.5,"v":662800},{"d":"1998-09-16","o":25.94,"h":25.94,"l":25.19,"c":25.44,"v":1878400},{"d":"1998-09-17","o":25.03,"h":26.59,"l":24.56,"c":25.59,"v":3601600},{"d":"1998-09-18","o":25.75,"h":25.97,"l":25.19,"c":25.69,"v":1179200},{"d":"1998-09-21","o":24.75,"h":24.81,"l":24.16,"c":24.41,"v":1656600},{"d":"1998-09-22","o":24.34,"h":25.38,"l":24.34,"c":25.19,"v":923400},{"d":"1998-09-23","o":25.5,"h":25.5,"l":24.38,"c":24.75,"v":2001200},{"d":"1998-09-24","o":24.66,"h":24.66,"l":22.5,"c":24,"v":3397000},{"d":"1998-09-25","o":23.88,"h":23.88,"l":22.75,"c":22.81,"v":1341000},{"d":"1998-09-28","o":23.03,"h":23.25,"l":20.78,"c":21.72,"v":1515800},{"d":"1998-09-29","o":21.69,"h":21.69,"l":19.91,"c":20.94,"v":2926200},{"d":"1998-09-30","o":20.75,"h":22.22,"l":20.72,"c":22,"v":2023400},{"d":"1998-10-01","o":21.06,"h":21.22,"l":18.62,"c":18.97,"v":4652200},{"d":"1998-10-02","o":19.09,"h":19.12,"l":15.94,"c":17.88,"v":3245200},{"d":"1998-10-05","o":17.94,"h":17.94,"l":16.5,"c":17.19,"v":1109800},{"d":"1998-10-06","o":17.5,"h":17.94,"l":17.25,"c":17.38,"v":1204000},{"d":"1998-10-07","o":17.5,"h":17.69,"l":16.69,"c":17.34,"v":1301400},{"d":"1998-10-08","o":17.25,"h":17.25,"l":14.75,"c":16.38,"v":1499200},{"d":"1998-10-09","o":16.41,"h":17.09,"l":16,"c":16.69,"v":1425000},{"d":"1998-10-12","o":17,"h":18.91,"l":17,"c":17.88,"v":2401200},{"d":"1998-10-13","o":17.97,"h":18.53,"l":17.25,"c":17.44,"v":782400},{"d":"1998-10-14","o":17.38,"h":17.88,"l":17,"c":17.72,"v":767200},{"d":"1998-10-15","o":17.72,"h":18.75,"l":17.25,"c":18.56,"v":1440400},{"d":"1998-10-16","o":19.5,"h":20.25,"l":19.31,"c":20.06,"v":1487800},{"d":"1998-10-19","o":20,"h":21.88,"l":19.25,"c":20.56,"v":1288600},{"d":"1998-10-20","o":21.5,"h":22.22,"l":20.72,"c":20.75,"v":1676400},{"d":"1998-10-21","o":20.25,"h":20.66,"l":19.28,"c":20.41,"v":1061800},{"d":"1998-10-22","o":20.44,"h":21,"l":19.53,"c":20.41,"v":1609000},{"d":"1998-10-23","o":20,"h":20,"l":18.75,"c":19.34,"v":3448000},{"d":"1998-10-26","o":19.34,"h":19.38,"l":18.53,"c":18.75,"v":1524000},{"d":"1998-10-27","o":19.22,"h":19.5,"l":18.12,"c":18.25,"v":2275400},{"d":"1998-10-28","o":18.31,"h":19.12,"l":18.31,"c":18.81,"v":1098600},{"d":"1998-10-29","o":18.94,"h":19.22,"l":18.78,"c":18.91,"v":1118000},{"d":"1998-10-30","o":19.03,"h":20.38,"l":19.03,"c":19.84,"v":980200},{"d":"1998-11-02","o":20.34,"h":22,"l":20.19,"c":20.91,"v":1335800},{"d":"1998-11-03","o":20.91,"h":21.69,"l":20.88,"c":21.22,"v":1297800},{"d":"1998-11-04","o":22.12,"h":23.25,"l":21.88,"c":22.5,"v":1824200},{"d":"1998-11-05","o":23.44,"h":23.5,"l":22.19,"c":22.62,"v":1787400},{"d":"1998-11-06","o":22.38,"h":23.69,"l":22.25,"c":23.5,"v":1396000},{"d":"1998-11-09","o":24.38,"h":24.44,"l":23.28,"c":24.16,"v":1619200},{"d":"1998-11-10","o":24.47,"h":24.75,"l":23,"c":24.25,"v":3837800},{"d":"1998-11-11","o":24.97,"h":25.38,"l":24.81,"c":25,"v":5547400},{"d":"1998-11-12","o":25,"h":25.97,"l":25,"c":25.66,"v":1766000},{"d":"1998-11-13","o":25.84,"h":26.12,"l":25.72,"c":25.97,"v":889200},{"d":"1998-11-16","o":26.12,"h":26.44,"l":26.12,"c":26.22,"v":1046800},{"d":"1998-11-17","o":26.12,"h":26.62,"l":25.75,"c":26.59,"v":1605000},{"d":"1998-11-18","o":26.75,"h":27.44,"l":26.75,"c":27.25,"v":1110000},{"d":"1998-11-19","o":27.34,"h":27.75,"l":26.84,"c":26.91,"v":1182000},{"d":"1998-11-20","o":27.03,"h":27.88,"l":27.03,"c":27.78,"v":1023400},{"d":"1998-11-23","o":27.78,"h":29.22,"l":27.62,"c":29.19,"v":1616000},{"d":"1998-11-24","o":28.88,"h":28.94,"l":28,"c":28.12,"v":1564000},{"d":"1998-11-25","o":28.06,"h":28.06,"l":27.25,"c":27.62,"v":749200},{"d":"1998-11-27","o":27.62,"h":28.06,"l":27.56,"c":27.81,"v":282400},{"d":"1998-11-30","o":27.97,"h":28.31,"l":27.62,"c":28,"v":1113000},{"d":"1998-12-01","o":27.88,"h":27.91,"l":26.84,"c":27.41,"v":780000},{"d":"1998-12-02","o":27.41,"h":27.81,"l":27.38,"c":27.44,"v":745400},{"d":"1998-12-03","o":27.72,"h":28.34,"l":27.09,"c":27.09,"v":742800},{"d":"1998-12-04","o":27.19,"h":27.44,"l":26.59,"c":26.75,"v":1016800},{"d":"1998-12-07","o":26.72,"h":26.75,"l":25.91,"c":26.75,"v":1272600},{"d":"1998-12-08","o":27,"h":28.47,"l":26.97,"c":28.25,"v":942400},{"d":"1998-12-09","o":28.44,"h":29.44,"l":28.09,"c":29.12,"v":722800},{"d":"1998-12-10","o":29.16,"h":29.81,"l":28.38,"c":28.75,"v":639600},{"d":"1998-12-11","o":28.75,"h":29.97,"l":28.72,"c":29.59,"v":937400},{"d":"1998-12-14","o":29.22,"h":29.25,"l":28.62,"c":28.75,"v":703200},{"d":"1998-12-15","o":28.75,"h":30.75,"l":28.75,"c":29.69,"v":865200},{"d":"1998-12-16","o":29.75,"h":30.25,"l":29.28,"c":29.31,"v":864400},{"d":"1998-12-17","o":29.69,"h":30.62,"l":29.5,"c":30,"v":1278400},{"d":"1998-12-18","o":30,"h":30.53,"l":29.88,"c":30.38,"v":944200},{"d":"1998-12-21","o":31,"h":31.84,"l":30.88,"c":31.5,"v":684200},{"d":"1998-12-22","o":31.88,"h":32.94,"l":31.81,"c":32.47,"v":1542400},{"d":"1998-12-23","o":33.06,"h":33.25,"l":30.62,"c":30.75,"v":1408200},{"d":"1998-12-24","o":30.78,"h":31.88,"l":30.78,"c":31.78,"v":317800},{"d":"1998-12-28","o":31.66,"h":32.25,"l":31.66,"c":31.88,"v":444600},{"d":"1998-12-29","o":31.62,"h":34.12,"l":31.62,"c":33.69,"v":1372000},{"d":"1998-12-30","o":33.75,"h":36.12,"l":33.62,"c":36.12,"v":1042000},{"d":"1998-12-31","o":36,"h":36,"l":35.03,"c":35.38,"v":751600},{"d":"1999-01-04","o":35.06,"h":36.09,"l":32.84,"c":33.59,"v":1647600},{"d":"1999-01-05","o":34.5,"h":34.75,"l":33.59,"c":33.66,"v":1370200},{"d":"1999-01-06","o":34.5,"h":35.19,"l":34.06,"c":34.25,"v":1103200},{"d":"1999-01-07","o":33.88,"h":34.59,"l":33.5,"c":33.62,"v":630400},{"d":"1999-01-08","o":33.12,"h":33.97,"l":31.88,"c":32.5,"v":1070600},{"d":"1999-01-11","o":32.75,"h":34.38,"l":32.47,"c":33.78,"v":1155400},{"d":"1999-01-12","o":32.69,"h":33.91,"l":32.5,"c":32.75,"v":580000},{"d":"1999-01-13","o":31.84,"h":33.5,"l":31.06,"c":32.5,"v":981200},{"d":"1999-01-14","o":33,"h":35,"l":32.81,"c":32.81,"v":1158200},{"d":"1999-01-15","o":33.25,"h":34.31,"l":33.06,"c":33.41,"v":788200},{"d":"1999-01-19","o":34.25,"h":35.06,"l":33.75,"c":34.88,"v":629800},{"d":"1999-01-20","o":34.75,"h":34.97,"l":33.28,"c":34.16,"v":788400},{"d":"1999-01-21","o":33.88,"h":35.12,"l":33.69,"c":34.81,"v":800400},{"d":"1999-01-22","o":34.44,"h":35.72,"l":34.25,"c":34.88,"v":769800},{"d":"1999-01-25","o":34.75,"h":36,"l":34.34,"c":35.94,"v":734000},{"d":"1999-01-26","o":36.12,"h":37.5,"l":36,"c":36.97,"v":1115200},{"d":"1999-01-27","o":37.03,"h":37.12,"l":36.5,"c":36.88,"v":744200},{"d":"1999-01-28","o":36.81,"h":37.47,"l":36.5,"c":36.5,"v":555200},{"d":"1999-01-29","o":37.25,"h":38.56,"l":37.22,"c":38.38,"v":1117200},{"d":"1999-02-01","o":38.75,"h":38.75,"l":36.91,"c":37.69,"v":862800},{"d":"1999-02-02","o":37.66,"h":38.28,"l":37.06,"c":37.72,"v":1193400},{"d":"1999-02-03","o":37.84,"h":39.12,"l":37.84,"c":38.94,"v":1756600},{"d":"1999-02-04","o":38.44,"h":39.69,"l":38.38,"c":38.38,"v":1085400},{"d":"1999-02-05","o":38.38,"h":38.41,"l":35.56,"c":36.81,"v":1547800},{"d":"1999-02-08","o":37.5,"h":39.5,"l":37.25,"c":39.25,"v":1325000},{"d":"1999-02-09","o":39.19,"h":39.19,"l":36.28,"c":36.81,"v":1118400},{"d":"1999-02-10","o":36.72,"h":36.75,"l":35.25,"c":35.69,"v":1203800},{"d":"1999-02-11","o":36.25,"h":38,"l":35.5,"c":37.75,"v":1263400},{"d":"1999-02-12","o":37.66,"h":38.47,"l":35.94,"c":37.28,"v":1119600},{"d":"1999-02-16","o":37.97,"h":39,"l":37.5,"c":39,"v":1112200},{"d":"1999-02-17","o":38.5,"h":38.75,"l":37.19,"c":37.31,"v":2381400},{"d":"1999-02-18","o":37.31,"h":37.97,"l":36.25,"c":36.78,"v":1641000},{"d":"1999-02-19","o":36.75,"h":36.94,"l":35.5,"c":35.53,"v":1177200},{"d":"1999-02-22","o":35.56,"h":39.88,"l":35.56,"c":39.88,"v":2266000},{"d":"1999-02-23","o":39.88,"h":39.88,"l":37.75,"c":38.19,"v":1540200},{"d":"1999-02-24","o":38.44,"h":38.62,"l":37.56,"c":37.56,"v":1147400},{"d":"1999-02-25","o":37.66,"h":37.66,"l":35.53,"c":36.84,"v":1134400},{"d":"1999-02-26","o":37.38,"h":38.47,"l":36.28,"c":38,"v":701000},{"d":"1999-03-01","o":38.19,"h":39.62,"l":37.34,"c":39.28,"v":1303000},{"d":"1999-03-02","o":39.94,"h":41.47,"l":39.88,"c":40.38,"v":2044600},{"d":"1999-03-03","o":40.62,"h":42.09,"l":40.25,"c":41.09,"v":982200},{"d":"1999-03-04","o":41.44,"h":42.97,"l":41.38,"c":42.91,"v":1807400},{"d":"1999-03-05","o":43.75,"h":45.09,"l":43.5,"c":43.5,"v":1443000},{"d":"1999-03-08","o":44,"h":44.25,"l":43.03,"c":44.25,"v":1593000},{"d":"1999-03-09","o":44.12,"h":44.19,"l":43.25,"c":43.59,"v":959400},{"d":"1999-03-10","o":43.56,"h":43.59,"l":41.56,"c":42.5,"v":1779800},{"d":"1999-03-11","o":42.53,"h":42.88,"l":42,"c":42,"v":1029600},{"d":"1999-03-12","o":42.03,"h":42.47,"l":40.25,"c":40.66,"v":1072200},{"d":"1999-03-15","o":40.78,"h":41.97,"l":40.31,"c":41.72,"v":1008000},{"d":"1999-03-16","o":41.84,"h":42.62,"l":41.72,"c":42.62,"v":1252800},{"d":"1999-03-17","o":42.62,"h":43.28,"l":42.22,"c":42.91,"v":740600},{"d":"1999-03-18","o":42.78,"h":43.62,"l":42.75,"c":43.41,"v":793400},{"d":"1999-03-19","o":43.28,"h":44.25,"l":42.41,"c":43.25,"v":1153200},{"d":"1999-03-22","o":43,"h":43.97,"l":42.62,"c":43.84,"v":861200},{"d":"1999-03-23","o":43.72,"h":43.75,"l":42.78,"c":43.09,"v":894200},{"d":"1999-03-24","o":43,"h":43.03,"l":42.22,"c":42.38,"v":806200},{"d":"1999-03-25","o":42.56,"h":45.25,"l":42.56,"c":45.03,"v":812400},{"d":"1999-03-26","o":44.97,"h":45.5,"l":44.16,"c":45.03,"v":705600},{"d":"1999-03-29","o":44.88,"h":48.25,"l":44.88,"c":47.44,"v":742400},{"d":"1999-03-30","o":47.44,"h":47.72,"l":45.94,"c":46.78,"v":1051200},{"d":"1999-03-31","o":46.69,"h":47.16,"l":45.03,"c":46.12,"v":1080000},{"d":"1999-04-01","o":46.62,"h":47.22,"l":45.31,"c":45.62,"v":1004600},{"d":"1999-04-05","o":46.25,"h":46.5,"l":44.84,"c":44.94,"v":732200},{"d":"1999-04-06","o":44.94,"h":46.5,"l":44.72,"c":46.38,"v":734600},{"d":"1999-04-07","o":46.31,"h":47,"l":45.88,"c":46.47,"v":687600},{"d":"1999-04-08","o":46.34,"h":49.62,"l":46,"c":47.66,"v":1151800},{"d":"1999-04-09","o":47.78,"h":50.06,"l":47.62,"c":48.31,"v":1291600},{"d":"1999-04-12","o":48.41,"h":50.5,"l":46.84,"c":50.12,"v":1248800},{"d":"1999-04-13","o":50.62,"h":50.75,"l":48.62,"c":48.62,"v":676000},{"d":"1999-04-14","o":48.75,"h":49.06,"l":47.09,"c":47.09,"v":967200},{"d":"1999-04-15","o":47.16,"h":47.47,"l":45.88,"c":45.88,"v":1118800},{"d":"1999-04-16","o":45.91,"h":46.44,"l":44.88,"c":44.88,"v":724600},{"d":"1999-04-19","o":44.88,"h":44.91,"l":41,"c":41.44,"v":3246000},{"d":"1999-04-20","o":41.53,"h":43.75,"l":41,"c":43.28,"v":2499000},{"d":"1999-04-21","o":43.66,"h":46.62,"l":43.41,"c":46.03,"v":1011800},{"d":"1999-04-22","o":46.94,"h":48.06,"l":46.09,"c":47.69,"v":917400},{"d":"1999-04-23","o":46.88,"h":48,"l":46,"c":47.94,"v":596800},{"d":"1999-04-26","o":48.5,"h":48.84,"l":48.25,"c":48.66,"v":646000},{"d":"1999-04-27","o":48.75,"h":48.75,"l":47,"c":47.38,"v":914600},{"d":"1999-04-28","o":47.88,"h":49,"l":47.78,"c":49,"v":1117200},{"d":"1999-04-29","o":48.5,"h":48.53,"l":44.75,"c":45.94,"v":1773000},{"d":"1999-04-30","o":46.81,"h":47.91,"l":46.75,"c":47.41,"v":1182200},{"d":"1999-05-03","o":47.72,"h":49.47,"l":46.88,"c":47.81,"v":852800},{"d":"1999-05-04","o":47.12,"h":48,"l":45.62,"c":46.06,"v":828600},{"d":"1999-05-05","o":45.91,"h":46.5,"l":44.12,"c":44.84,"v":1574400},{"d":"1999-05-06","o":46.88,"h":47,"l":44.19,"c":45.25,"v":2242200},{"d":"1999-05-07","o":45.12,"h":45.97,"l":43.91,"c":45.59,"v":1418400},{"d":"1999-05-10","o":45.88,"h":46.72,"l":45.38,"c":46.62,"v":1637200},{"d":"1999-05-11","o":47.38,"h":48.25,"l":45.75,"c":46.75,"v":1417600},{"d":"1999-05-12","o":45.5,"h":45.5,"l":43.62,"c":44.66,"v":7036800},{"d":"1999-05-13","o":44.75,"h":45.19,"l":43.75,"c":44.56,"v":2235800},{"d":"1999-05-14","o":43.25,"h":43.97,"l":42.88,"c":43,"v":2006000},{"d":"1999-05-17","o":43,"h":43,"l":41.06,"c":42.34,"v":2364800},{"d":"1999-05-18","o":42.69,"h":43.09,"l":40.62,"c":41.25,"v":2185200},{"d":"1999-05-19","o":42.19,"h":42.19,"l":40.25,"c":41.03,"v":1467600},{"d":"1999-05-20","o":40.91,"h":41.69,"l":40.47,"c":40.81,"v":1917200},{"d":"1999-05-21","o":41.38,"h":42.5,"l":41.25,"c":42,"v":2427800},{"d":"1999-05-24","o":42.03,"h":42.19,"l":39.5,"c":39.5,"v":1280800},{"d":"1999-05-25","o":39.62,"h":40.38,"l":37.56,"c":38.5,"v":2075200},{"d":"1999-05-26","o":39,"h":41.25,"l":37.88,"c":40.72,"v":1937200},{"d":"1999-05-27","o":40.59,"h":42.25,"l":40.25,"c":41,"v":1007000},{"d":"1999-05-28","o":41,"h":42.06,"l":40.16,"c":42.06,"v":922800},{"d":"1999-06-01","o":41.66,"h":41.94,"l":40.59,"c":41.62,"v":678200},{"d":"1999-06-02","o":42.25,"h":42.75,"l":39.75,"c":40.22,"v":1378800},{"d":"1999-06-03","o":40.69,"h":41.62,"l":40.03,"c":40.03,"v":1102400},{"d":"1999-06-04","o":40.25,"h":40.91,"l":40.25,"c":40.69,"v":976400},{"d":"1999-06-07","o":41.69,"h":42.81,"l":41.22,"c":42.81,"v":1023600},{"d":"1999-06-08","o":42.72,"h":42.97,"l":41.56,"c":41.66,"v":649800},{"d":"1999-06-09","o":41.66,"h":42.5,"l":41.66,"c":42.28,"v":443800},{"d":"1999-06-10","o":42.22,"h":42.5,"l":41.66,"c":41.88,"v":844400},{"d":"1999-06-11","o":42,"h":42,"l":39.62,"c":40.09,"v":1104000},{"d":"1999-06-14","o":39.94,"h":40.38,"l":38.69,"c":38.69,"v":860800},{"d":"1999-06-15","o":38.75,"h":39.72,"l":36.5,"c":36.97,"v":1891000},{"d":"1999-06-16","o":38.5,"h":41.5,"l":38.31,"c":41.5,"v":2340200},{"d":"1999-06-17","o":41,"h":42.69,"l":40.5,"c":41.06,"v":1236500},{"d":"1999-06-18","o":41.88,"h":45,"l":41.19,"c":43.12,"v":1608600},{"d":"1999-06-21","o":44.38,"h":46.19,"l":43.69,"c":45.38,"v":1619400},{"d":"1999-06-22","o":45.25,"h":45.31,"l":43.06,"c":43.06,"v":754800},{"d":"1999-06-23","o":42.75,"h":44.5,"l":42.06,"c":44,"v":703300},{"d":"1999-06-24","o":44.88,"h":44.94,"l":44,"c":44.5,"v":782300},{"d":"1999-06-25","o":44.75,"h":44.94,"l":43.56,"c":44.75,"v":559300},{"d":"1999-06-28","o":45,"h":45.69,"l":45,"c":45.38,"v":549000},{"d":"1999-06-29","o":45.12,"h":47.94,"l":45.12,"c":47.5,"v":1103000},{"d":"1999-06-30","o":47.94,"h":49,"l":46.88,"c":48,"v":1300200},{"d":"1999-07-01","o":48,"h":48.31,"l":46.88,"c":48.06,"v":396600},{"d":"1999-07-02","o":48.06,"h":48.06,"l":47.06,"c":47.38,"v":242500},{"d":"1999-07-06","o":47.62,"h":47.75,"l":46.56,"c":47.25,"v":608400},{"d":"1999-07-07","o":47.44,"h":49,"l":46.94,"c":48.25,"v":947200},{"d":"1999-07-08","o":48,"h":48.88,"l":47.5,"c":48.31,"v":431700},{"d":"1999-07-09","o":49,"h":49.69,"l":48.25,"c":48.38,"v":520000},{"d":"1999-07-12","o":48.88,"h":48.94,"l":46.75,"c":47,"v":487900},{"d":"1999-07-13","o":46.88,"h":46.88,"l":44.5,"c":45.31,"v":882800},{"d":"1999-07-14","o":46,"h":46.94,"l":45.25,"c":45.94,"v":517300},{"d":"1999-07-15","o":46.62,"h":46.81,"l":45.94,"c":46,"v":415000},{"d":"1999-07-16","o":45.5,"h":45.94,"l":44.56,"c":44.88,"v":533800},{"d":"1999-07-19","o":44.62,"h":45.5,"l":43.62,"c":44.75,"v":738800},{"d":"1999-07-20","o":44.62,"h":44.75,"l":41.5,"c":41.88,"v":1364900},{"d":"1999-07-21","o":42.62,"h":43.88,"l":41.25,"c":41.94,"v":2058100},{"d":"1999-07-22","o":41.75,"h":44.06,"l":41.19,"c":43.31,"v":1267700},{"d":"1999-07-23","o":43.5,"h":44.81,"l":43.5,"c":44,"v":772900},{"d":"1999-07-26","o":42.5,"h":43.75,"l":42.12,"c":42.25,"v":422500},{"d":"1999-07-27","o":43.5,"h":43.94,"l":42.31,"c":42.44,"v":624600},{"d":"1999-07-28","o":41.75,"h":44,"l":41.75,"c":43,"v":579000},{"d":"1999-07-29","o":42.5,"h":42.5,"l":41,"c":41.5,"v":900900},{"d":"1999-07-30","o":42.38,"h":42.69,"l":41.25,"c":41.5,"v":647500},{"d":"1999-08-02","o":41.5,"h":42.25,"l":41.5,"c":42,"v":460800},{"d":"1999-08-03","o":42.25,"h":43.25,"l":41.5,"c":42.62,"v":685900},{"d":"1999-08-04","o":42.62,"h":42.94,"l":39.56,"c":40.12,"v":958100},{"d":"1999-08-05","o":39.88,"h":39.88,"l":34.12,"c":38,"v":2771300},{"d":"1999-08-06","o":38,"h":38.5,"l":36.12,"c":37.31,"v":640600},{"d":"1999-08-09","o":37.31,"h":37.38,"l":34.88,"c":36.69,"v":1314600},{"d":"1999-08-10","o":36.5,"h":37.5,"l":33,"c":37.5,"v":2190300},{"d":"1999-08-11","o":38.5,"h":38.62,"l":37.62,"c":37.88,"v":2498300},{"d":"1999-08-12","o":39.38,"h":40.62,"l":38.5,"c":40.06,"v":1553300},{"d":"1999-08-13","o":40.5,"h":40.75,"l":35.5,"c":37.31,"v":4862800},{"d":"1999-08-16","o":37.88,"h":39.12,"l":37.62,"c":37.94,"v":1468300},{"d":"1999-08-17","o":39.38,"h":39.44,"l":38.31,"c":39.25,"v":1132200},{"d":"1999-08-18","o":39.44,"h":39.44,"l":38.69,"c":39.06,"v":578100},{"d":"1999-08-19","o":38.06,"h":39.75,"l":37.75,"c":39.38,"v":725900},{"d":"1999-08-20","o":39.38,"h":39.62,"l":38.12,"c":38.31,"v":722500},{"d":"1999-08-23","o":38.31,"h":38.94,"l":36.62,"c":37,"v":1293900},{"d":"1999-08-24","o":37,"h":37.12,"l":35.06,"c":35.62,"v":1450200},{"d":"1999-08-25","o":35.06,"h":36.25,"l":33.75,"c":36.25,"v":2159800},{"d":"1999-08-26","o":36.62,"h":37.19,"l":34.5,"c":35.31,"v":1305000},{"d":"1999-08-27","o":35.44,"h":35.62,"l":33.12,"c":33.38,"v":1523100},{"d":"1999-08-30","o":33.88,"h":34.25,"l":32.75,"c":32.94,"v":832000},{"d":"1999-08-31","o":34.5,"h":35.38,"l":33,"c":35.25,"v":1645600},{"d":"1999-09-01","o":36.88,"h":37.75,"l":36.5,"c":37.44,"v":1587400},{"d":"1999-09-02","o":36.31,"h":38,"l":36.06,"c":37.62,"v":1231100},{"d":"1999-09-03","o":38.5,"h":39.5,"l":38.5,"c":39.25,"v":1318800},{"d":"1999-09-07","o":39.12,"h":39.5,"l":38.56,"c":39.06,"v":861900},{"d":"1999-09-08","o":38.25,"h":39.56,"l":38.12,"c":39,"v":572400},{"d":"1999-09-09","o":38.81,"h":39.12,"l":38.06,"c":38.56,"v":638000},{"d":"1999-09-10","o":39.06,"h":39.88,"l":38.31,"c":39.88,"v":592200},{"d":"1999-09-13","o":39.88,"h":39.94,"l":39.12,"c":39.88,"v":370900},{"d":"1999-09-14","o":40.5,"h":41.81,"l":40.25,"c":40.94,"v":1197700},{"d":"1999-09-15","o":40.75,"h":40.88,"l":39,"c":39.06,"v":483200},{"d":"1999-09-16","o":39.31,"h":39.31,"l":36.88,"c":38.62,"v":803200},{"d":"1999-09-17","o":38.69,"h":39.38,"l":37.5,"c":38.88,"v":1065800},{"d":"1999-09-20","o":37.5,"h":38.12,"l":36.5,"c":36.62,"v":709500},{"d":"1999-09-21","o":36.5,"h":36.81,"l":35.12,"c":35.69,"v":1044000},{"d":"1999-09-22","o":37,"h":37,"l":35,"c":35.25,"v":1748100},{"d":"1999-09-23","o":36.38,"h":38.19,"l":35.69,"c":36.88,"v":1619700},{"d":"1999-09-24","o":36.25,"h":38.06,"l":35.25,"c":35.75,"v":1016200},{"d":"1999-09-27","o":36.94,"h":37.38,"l":36.06,"c":36.19,"v":824500},{"d":"1999-09-28","o":36,"h":36.38,"l":35.62,"c":35.75,"v":673400},{"d":"1999-09-29","o":35.88,"h":36,"l":34,"c":34.38,"v":1298000},{"d":"1999-09-30","o":34.94,"h":35.38,"l":34,"c":34.06,"v":963100},{"d":"1999-10-01","o":33.81,"h":34.81,"l":31.38,"c":33.44,"v":2279500},{"d":"1999-10-04","o":34,"h":36,"l":33.88,"c":36,"v":1540200},{"d":"1999-10-05","o":38.5,"h":38.62,"l":36.38,"c":36.69,"v":2123200},{"d":"1999-10-06","o":37.06,"h":39.94,"l":37.06,"c":38.44,"v":1381300},{"d":"1999-10-07","o":38.31,"h":39.38,"l":37.5,"c":38.94,"v":1069900},{"d":"1999-10-08","o":39,"h":39.75,"l":31.5,"c":34,"v":3799500},{"d":"1999-10-11","o":35.5,"h":35.5,"l":32.06,"c":34.5,"v":7998900},{"d":"1999-10-12","o":34.5,"h":34.5,"l":32.31,"c":32.5,"v":2612100},{"d":"1999-10-13","o":32.5,"h":33.88,"l":23.38,"c":26.31,"v":16821900},{"d":"1999-10-14","o":26.38,"h":26.5,"l":24.75,"c":25.25,"v":4334500},{"d":"1999-10-15","o":23.5,"h":25.5,"l":23.5,"c":24.38,"v":2954300},{"d":"1999-10-18","o":24.94,"h":24.94,"l":21.75,"c":22.88,"v":3117300},{"d":"1999-10-19","o":23.62,"h":23.69,"l":22.88,"c":23.12,"v":1974000},{"d":"1999-10-20","o":23.12,"h":23.44,"l":22.62,"c":23.06,"v":1204800},{"d":"1999-10-21","o":22.44,"h":22.5,"l":21,"c":21.81,"v":1875000},{"d":"1999-10-22","o":22,"h":22.19,"l":21.31,"c":21.81,"v":1607300},{"d":"1999-10-25","o":22.06,"h":25,"l":21.81,"c":24.69,"v":2732700},{"d":"1999-10-26","o":25,"h":25.19,"l":23.5,"c":24.06,"v":1983500},{"d":"1999-10-27","o":24.06,"h":24.12,"l":22.94,"c":23.5,"v":1923200},{"d":"1999-10-28","o":24.12,"h":26.69,"l":23.94,"c":25.31,"v":2303700},{"d":"1999-10-29","o":26.62,"h":28,"l":26.19,"c":27.25,"v":2418900},{"d":"1999-11-01","o":27,"h":27.31,"l":25.75,"c":26.5,"v":1426300},{"d":"1999-11-02","o":26.5,"h":26.5,"l":25.31,"c":26.31,"v":1051200},{"d":"1999-11-03","o":26.94,"h":26.94,"l":25.25,"c":25.62,"v":1144200},{"d":"1999-11-04","o":26.06,"h":26.31,"l":24.62,"c":25.19,"v":923300},{"d":"1999-11-05","o":25.56,"h":25.94,"l":23,"c":24,"v":1890600},{"d":"1999-11-08","o":24.44,"h":25,"l":23.31,"c":23.88,"v":1184300},{"d":"1999-11-09","o":24.5,"h":28,"l":24.12,"c":28,"v":1907800},{"d":"1999-11-10","o":29,"h":29,"l":26.75,"c":28,"v":8673600},{"d":"1999-11-11","o":28.44,"h":28.44,"l":27.38,"c":27.44,"v":2469000},{"d":"1999-11-12","o":27.44,"h":28.25,"l":25.62,"c":27.25,"v":1980900},{"d":"1999-11-15","o":27.25,"h":28.25,"l":26.81,"c":28.25,"v":1564900},{"d":"1999-11-16","o":28.19,"h":28.44,"l":26.75,"c":26.75,"v":1318200},{"d":"1999-11-17","o":27,"h":27.5,"l":25.88,"c":26.44,"v":1546900},{"d":"1999-11-18","o":26,"h":26.19,"l":25,"c":25.25,"v":1788200},{"d":"1999-11-19","o":25.25,"h":26.25,"l":25.19,"c":26,"v":1070700},{"d":"1999-11-22","o":26,"h":27.25,"l":25.25,"c":26.94,"v":1395200},{"d":"1999-11-23","o":27.44,"h":27.44,"l":26.88,"c":27.19,"v":1327500},{"d":"1999-11-24","o":27.19,"h":28.75,"l":27,"c":28.5,"v":1803900},{"d":"1999-11-26","o":28.5,"h":29.94,"l":28.25,"c":29.38,"v":876300},{"d":"1999-11-29","o":30.94,"h":32,"l":30.06,"c":32,"v":2356600},{"d":"1999-11-30","o":31.88,"h":32.38,"l":31.38,"c":32.38,"v":1831200},{"d":"1999-12-01","o":32.38,"h":32.56,"l":31.25,"c":31.75,"v":1170100},{"d":"1999-12-02","o":31.06,"h":31.44,"l":29,"c":31.38,"v":1194700},{"d":"1999-12-03","o":31.5,"h":31.88,"l":30.12,"c":30.12,"v":929600},{"d":"1999-12-06","o":30.94,"h":31,"l":30,"c":30.38,"v":826300},{"d":"1999-12-07","o":30.19,"h":30.25,"l":28.56,"c":29.19,"v":1141900},{"d":"1999-12-08","o":29.19,"h":30.38,"l":29,"c":29.81,"v":1470000},{"d":"1999-12-09","o":30,"h":30.62,"l":29.06,"c":29.19,"v":910000},{"d":"1999-12-10","o":29.31,"h":29.69,"l":28.56,"c":29.5,"v":754200},{"d":"1999-12-13","o":28.75,"h":29.25,"l":27,"c":27,"v":1286800},{"d":"1999-12-14","o":27.69,"h":28.62,"l":23.38,"c":24.25,"v":2684400},{"d":"1999-12-15","o":28,"h":28,"l":26.56,"c":27.38,"v":3464000},{"d":"1999-12-16","o":27.62,"h":27.88,"l":26.38,"c":26.44,"v":1609500},{"d":"1999-12-17","o":25.94,"h":26.38,"l":25.12,"c":25.56,"v":1537300},{"d":"1999-12-20","o":25.94,"h":26.38,"l":25.06,"c":25.12,"v":1640700},{"d":"1999-12-21","o":25.06,"h":25.94,"l":24.94,"c":25.25,"v":1233600},{"d":"1999-12-22","o":25.5,"h":26,"l":24,"c":24.5,"v":1655200},{"d":"1999-12-23","o":24.5,"h":25,"l":24,"c":25,"v":1364700},{"d":"1999-12-27","o":25.25,"h":27,"l":25,"c":26.88,"v":1089400},{"d":"1999-12-28","o":26.5,"h":26.69,"l":25.75,"c":26,"v":580100},{"d":"1999-12-29","o":26.25,"h":28,"l":26.25,"c":27.5,"v":1001600},{"d":"1999-12-30","o":28.5,"h":29.12,"l":28,"c":28.12,"v":904400},{"d":"1999-12-31","o":27.88,"h":28,"l":26.5,"c":26.69,"v":480500},{"d":"2000-01-03","o":28.62,"h":28.69,"l":27,"c":27.5,"v":906100},{"d":"2000-01-04","o":27.69,"h":27.69,"l":25.94,"c":25.94,"v":678500},{"d":"2000-01-05","o":26.06,"h":27,"l":25.81,"c":26.62,"v":772700},{"d":"2000-01-06","o":26.62,"h":27.19,"l":25.06,"c":25.25,"v":763000},{"d":"2000-01-07","o":25,"h":25.56,"l":24.31,"c":25,"v":966100},{"d":"2000-01-10","o":26.12,"h":26.38,"l":25.06,"c":25.56,"v":507000},{"d":"2000-01-11","o":25.62,"h":25.81,"l":24,"c":24.06,"v":844100},{"d":"2000-01-12","o":24.56,"h":24.94,"l":23.88,"c":24.44,"v":662000},{"d":"2000-01-13","o":24.5,"h":25,"l":23.31,"c":24.94,"v":1568600},{"d":"2000-01-14","o":25.5,"h":25.75,"l":23.25,"c":23.81,"v":1449200},{"d":"2000-01-18","o":23.94,"h":23.94,"l":22.56,"c":23.5,"v":939400},{"d":"2000-01-19","o":23.38,"h":23.44,"l":21.25,"c":21.56,"v":3171300},{"d":"2000-01-20","o":21.62,"h":21.75,"l":19.94,"c":21.5,"v":2890800},{"d":"2000-01-21","o":20.19,"h":20.75,"l":19.56,"c":20.25,"v":2181300},{"d":"2000-01-24","o":20.25,"h":21,"l":20,"c":20.19,"v":2396300},{"d":"2000-01-25","o":20.44,"h":21.12,"l":20.19,"c":20.88,"v":1990600},{"d":"2000-01-26","o":21.5,"h":22.94,"l":21.06,"c":22.88,"v":2581500},{"d":"2000-01-27","o":23,"h":23.38,"l":22,"c":22,"v":2307200},{"d":"2000-01-28","o":22.12,"h":22.5,"l":21.56,"c":22.25,"v":820200},{"d":"2000-01-31","o":22,"h":22,"l":21.06,"c":21.38,"v":934500},{"d":"2000-02-01","o":21.12,"h":21.5,"l":20.31,"c":20.81,"v":1175100},{"d":"2000-02-02","o":20.94,"h":21.31,"l":20.56,"c":21.12,"v":1726800},{"d":"2000-02-03","o":21.12,"h":21.12,"l":20.31,"c":20.69,"v":1748000},{"d":"2000-02-04","o":21,"h":23,"l":20.94,"c":23,"v":2023800},{"d":"2000-02-07","o":22.56,"h":22.69,"l":20.81,"c":21.28,"v":2248800},{"d":"2000-02-08","o":21.94,"h":22.25,"l":21.19,"c":21.75,"v":1991700},{"d":"2000-02-09","o":21.75,"h":21.81,"l":20.56,"c":21.06,"v":1560800},{"d":"2000-02-10","o":21.06,"h":21.19,"l":20.38,"c":20.69,"v":1156000},{"d":"2000-02-11","o":20.75,"h":22.81,"l":20.62,"c":22.31,"v":2255800},{"d":"2000-02-14","o":23.69,"h":24,"l":23.38,"c":23.75,"v":2062900},{"d":"2000-02-15","o":24,"h":24.5,"l":17.75,"c":19.5,"v":3396200},{"d":"2000-02-16","o":18,"h":18,"l":14.56,"c":15.25,"v":20501400},{"d":"2000-02-17","o":15.25,"h":15.75,"l":14.25,"c":15.5,"v":6324600},{"d":"2000-02-18","o":15.5,"h":15.62,"l":14.69,"c":14.75,"v":2221500},{"d":"2000-02-22","o":15,"h":15.12,"l":14.25,"c":14.56,"v":2203300},{"d":"2000-02-23","o":14.5,"h":14.5,"l":13.75,"c":14,"v":1902200},{"d":"2000-02-24","o":14,"h":14.19,"l":13.38,"c":13.5,"v":1907300},{"d":"2000-02-25","o":13.56,"h":14.06,"l":12.88,"c":14,"v":2693000},{"d":"2000-02-28","o":14.06,"h":14.56,"l":14,"c":14,"v":1637300},{"d":"2000-02-29","o":14.75,"h":14.75,"l":14.19,"c":14.56,"v":1040300},{"d":"2000-03-01","o":14.5,"h":14.94,"l":14.31,"c":14.62,"v":1337300},{"d":"2000-03-02","o":14.75,"h":14.81,"l":14,"c":14.12,"v":758300},{"d":"2000-03-03","o":14.62,"h":14.62,"l":13.75,"c":13.88,"v":1415400},{"d":"2000-03-06","o":13.88,"h":14.19,"l":13.38,"c":13.56,"v":1377900},{"d":"2000-03-07","o":13.94,"h":14,"l":13.5,"c":13.94,"v":1554400},{"d":"2000-03-08","o":13.88,"h":14.31,"l":13.5,"c":14.25,"v":1159600},{"d":"2000-03-09","o":14.19,"h":16.5,"l":14.06,"c":16,"v":3897500},{"d":"2000-03-10","o":15.75,"h":15.94,"l":15,"c":15.25,"v":1579800},{"d":"2000-03-13","o":14.5,"h":15.06,"l":14.25,"c":14.88,"v":995700},{"d":"2000-03-14","o":15.38,"h":15.75,"l":14.94,"c":15.31,"v":1711500},{"d":"2000-03-15","o":15.44,"h":16.69,"l":15.44,"c":16.19,"v":2144400},{"d":"2000-03-16","o":16.5,"h":17.19,"l":16.31,"c":16.88,"v":1613800},{"d":"2000-03-17","o":17,"h":17.5,"l":16.5,"c":16.62,"v":1415100},{"d":"2000-03-20","o":16.75,"h":16.94,"l":16.31,"c":16.5,"v":1166000},{"d":"2000-03-21","o":16.62,"h":16.88,"l":16.19,"c":16.75,"v":909400},{"d":"2000-03-22","o":16.88,"h":17.12,"l":16.38,"c":16.38,"v":1082600},{"d":"2000-03-23","o":16.56,"h":16.69,"l":16,"c":16.31,"v":954100},{"d":"2000-03-24","o":16.56,"h":16.56,"l":15.88,"c":15.94,"v":1010200},{"d":"2000-03-27","o":16,"h":16.12,"l":15.69,"c":15.88,"v":768900},{"d":"2000-03-28","o":15.5,"h":16.25,"l":15,"c":15.12,"v":1014700},{"d":"2000-03-29","o":15.5,"h":15.5,"l":14.81,"c":14.94,"v":1205800},{"d":"2000-03-30","o":14.88,"h":14.94,"l":14.12,"c":14.44,"v":1392700},{"d":"2000-03-31","o":14.5,"h":16,"l":14.44,"c":15.94,"v":2488800},{"d":"2000-04-03","o":15.75,"h":16.19,"l":15.19,"c":15.75,"v":1185600},{"d":"2000-04-04","o":15.75,"h":15.81,"l":14.25,"c":14.75,"v":1553700},{"d":"2000-04-05","o":14.69,"h":15.19,"l":14.12,"c":14.94,"v":1112500},{"d":"2000-04-06","o":14.88,"h":14.94,"l":13.81,"c":14.12,"v":1897500},{"d":"2000-04-07","o":13.94,"h":14.25,"l":13.56,"c":13.75,"v":1326000},{"d":"2000-04-10","o":13.94,"h":14,"l":13.5,"c":13.75,"v":961200},{"d":"2000-04-11","o":13.5,"h":13.56,"l":13.12,"c":13.12,"v":852500},{"d":"2000-04-12","o":13.19,"h":13.25,"l":12.56,"c":12.81,"v":1576600},{"d":"2000-04-13","o":12.81,"h":12.94,"l":12.25,"c":12.25,"v":944300},{"d":"2000-04-14","o":12.25,"h":12.25,"l":11.25,"c":11.62,"v":1574200},{"d":"2000-04-17","o":11,"h":11.06,"l":10.38,"c":10.69,"v":1838800},{"d":"2000-04-18","o":11,"h":11.88,"l":10.5,"c":11.75,"v":1668300},{"d":"2000-04-19","o":12,"h":12.44,"l":12,"c":12.06,"v":1836700},{"d":"2000-04-20","o":11.94,"h":12,"l":11.06,"c":11.12,"v":1513500},{"d":"2000-04-24","o":11.12,"h":11.25,"l":10.75,"c":11.25,"v":1140400},{"d":"2000-04-25","o":11.5,"h":11.5,"l":10.88,"c":11,"v":1160100},{"d":"2000-04-26","o":11.12,"h":11.31,"l":10.75,"c":10.75,"v":1252600},{"d":"2000-04-27","o":10.5,"h":10.62,"l":10.06,"c":10.31,"v":1909400},{"d":"2000-04-28","o":10.5,"h":11.5,"l":10.38,"c":11,"v":1389900},{"d":"2000-05-01","o":11.06,"h":11.06,"l":10.75,"c":10.75,"v":849600},{"d":"2000-05-02","o":10.56,"h":10.56,"l":10.06,"c":10.12,"v":1751300},{"d":"2000-05-03","o":10.12,"h":10.12,"l":9.69,"c":10,"v":1306600},{"d":"2000-05-04","o":9.94,"h":10.5,"l":9.88,"c":10.25,"v":965900},{"d":"2000-05-05","o":10.38,"h":10.69,"l":10.31,"c":10.5,"v":868100},{"d":"2000-05-08","o":10.75,"h":12.5,"l":10.62,"c":11.94,"v":4687700},{"d":"2000-05-09","o":12.62,"h":12.69,"l":10.5,"c":10.5,"v":2076600},{"d":"2000-05-10","o":10.25,"h":10.25,"l":9.5,"c":10,"v":6762500},{"d":"2000-05-11","o":10,"h":10.31,"l":9.56,"c":9.88,"v":2971000},{"d":"2000-05-12","o":10,"h":10.06,"l":9.56,"c":9.75,"v":2074900},{"d":"2000-05-15","o":9.75,"h":9.81,"l":9.5,"c":9.62,"v":1361100},{"d":"2000-05-16","o":9.81,"h":9.94,"l":9.19,"c":9.44,"v":1563600},{"d":"2000-05-17","o":9.25,"h":9.56,"l":8.88,"c":9.31,"v":1828100},{"d":"2000-05-18","o":9.06,"h":9.25,"l":9.06,"c":9.12,"v":1366900},{"d":"2000-05-19","o":9.19,"h":9.25,"l":8.88,"c":9,"v":1519600},{"d":"2000-05-22","o":9.06,"h":9.19,"l":8.75,"c":8.94,"v":1244300},{"d":"2000-05-23","o":8.94,"h":8.94,"l":8.31,"c":8.44,"v":3321900},{"d":"2000-05-24","o":8.56,"h":8.56,"l":8,"c":8.19,"v":2028700},{"d":"2000-05-25","o":8.31,"h":9.12,"l":8.31,"c":8.88,"v":2268700},{"d":"2000-05-26","o":8.88,"h":9.06,"l":8.56,"c":8.62,"v":1009400},{"d":"2000-05-30","o":8.62,"h":9.38,"l":8.62,"c":9.19,"v":1428100},{"d":"2000-05-31","o":9.19,"h":9.88,"l":8.75,"c":9.81,"v":2077800},{"d":"2000-06-01","o":8.81,"h":9.12,"l":8.38,"c":8.69,"v":2819100},{"d":"2000-06-02","o":9,"h":9.44,"l":8.75,"c":9.19,"v":1648500},{"d":"2000-06-05","o":9.44,"h":9.44,"l":8.81,"c":9.19,"v":1173500},{"d":"2000-06-06","o":8.94,"h":8.94,"l":8.62,"c":8.81,"v":1001700},{"d":"2000-06-07","o":8.88,"h":9.75,"l":8.62,"c":9.62,"v":1680800},{"d":"2000-06-08","o":9.62,"h":9.81,"l":9.12,"c":9.44,"v":1050200},{"d":"2000-06-09","o":9.38,"h":9.38,"l":9,"c":9.06,"v":853700},{"d":"2000-06-12","o":9.19,"h":9.38,"l":8.88,"c":8.88,"v":674500},{"d":"2000-06-13","o":9.38,"h":9.44,"l":8.88,"c":9.12,"v":933900},{"d":"2000-06-14","o":9.38,"h":10.12,"l":9.12,"c":9.94,"v":2573200},{"d":"2000-06-15","o":10.06,"h":10.12,"l":9.62,"c":9.62,"v":663700},{"d":"2000-06-16","o":9.69,"h":10.44,"l":9.62,"c":10.12,"v":1487500},{"d":"2000-06-19","o":10.19,"h":10.19,"l":9.94,"c":10.06,"v":754500},{"d":"2000-06-20","o":10.06,"h":10.56,"l":10,"c":10.56,"v":1182100},{"d":"2000-06-21","o":10.5,"h":10.56,"l":10.12,"c":10.38,"v":731500},{"d":"2000-06-22","o":10.5,"h":10.94,"l":10.31,"c":10.62,"v":1227200},{"d":"2000-06-23","o":10.75,"h":10.94,"l":10.5,"c":10.88,"v":889600},{"d":"2000-06-26","o":10.94,"h":11.94,"l":10.94,"c":11.56,"v":1795900},{"d":"2000-06-27","o":11.69,"h":12,"l":11.5,"c":11.94,"v":1461100},{"d":"2000-06-28","o":12.06,"h":12.38,"l":11.75,"c":12,"v":1650600},{"d":"2000-06-29","o":12,"h":12.25,"l":11.44,"c":12.25,"v":1119700},{"d":"2000-06-30","o":12.19,"h":12.75,"l":12.19,"c":12.19,"v":2283700},{"d":"2000-07-03","o":12.19,"h":12.19,"l":11.56,"c":11.56,"v":553800},{"d":"2000-07-05","o":11.94,"h":11.94,"l":11.38,"c":11.62,"v":816400},{"d":"2000-07-06","o":13,"h":14.38,"l":12.75,"c":14.38,"v":4111000},{"d":"2000-07-07","o":14,"h":15,"l":13.94,"c":14.88,"v":1960800},{"d":"2000-07-10","o":14.94,"h":15.62,"l":14.88,"c":15.44,"v":3124000},{"d":"2000-07-11","o":16.5,"h":16.69,"l":15.88,"c":16.5,"v":3046800},{"d":"2000-07-12","o":16.62,"h":16.62,"l":14.81,"c":15,"v":2661300},{"d":"2000-07-13","o":15,"h":15.12,"l":14.12,"c":14.5,"v":1356800},{"d":"2000-07-14","o":14.81,"h":15.25,"l":14.56,"c":14.94,"v":1240000},{"d":"2000-07-17","o":14.81,"h":15.56,"l":14.69,"c":15,"v":859600},{"d":"2000-07-18","o":15.31,"h":15.5,"l":14.06,"c":14.19,"v":907000},{"d":"2000-07-19","o":14.12,"h":14.75,"l":13.75,"c":14.06,"v":1160900},{"d":"2000-07-20","o":14.06,"h":15.5,"l":13.94,"c":15.06,"v":1548700},{"d":"2000-07-21","o":15.12,"h":15.25,"l":14.69,"c":14.81,"v":389300},{"d":"2000-07-24","o":14.69,"h":14.75,"l":13.75,"c":14,"v":683100},{"d":"2000-07-25","o":14.12,"h":14.75,"l":14.06,"c":14.31,"v":1075500},{"d":"2000-07-26","o":14.38,"h":14.5,"l":14.06,"c":14.25,"v":459700},{"d":"2000-07-27","o":14.25,"h":15.19,"l":14.12,"c":14.75,"v":1676300},{"d":"2000-07-28","o":15.25,"h":15.62,"l":14.81,"c":15.56,"v":1884800},{"d":"2000-07-31","o":16.62,"h":16.69,"l":15.75,"c":16,"v":2107100},{"d":"2000-08-01","o":15.56,"h":15.88,"l":15.5,"c":15.56,"v":683900},{"d":"2000-08-02","o":15.31,"h":16.25,"l":15.31,"c":15.94,"v":774600},{"d":"2000-08-03","o":16.94,"h":19.12,"l":16.38,"c":18.88,"v":5829800},{"d":"2000-08-04","o":19.75,"h":19.88,"l":18.88,"c":19.62,"v":3101300},{"d":"2000-08-07","o":19.62,"h":19.62,"l":18.25,"c":19.5,"v":1984100},{"d":"2000-08-08","o":19.25,"h":21.5,"l":18.5,"c":19.94,"v":3660400},{"d":"2000-08-09","o":21,"h":21.25,"l":19.31,"c":19.5,"v":2513700},{"d":"2000-08-10","o":18.5,"h":18.81,"l":17.31,"c":18,"v":1574500},{"d":"2000-08-11","o":18,"h":19,"l":17.94,"c":18.81,"v":749700},{"d":"2000-08-14","o":18.94,"h":19.62,"l":18.81,"c":19.5,"v":694700},{"d":"2000-08-15","o":19.5,"h":19.56,"l":18.5,"c":19.5,"v":894100},{"d":"2000-08-16","o":19.5,"h":21.12,"l":18.94,"c":20.81,"v":1783600},{"d":"2000-08-17","o":20.56,"h":20.75,"l":19.88,"c":20.12,"v":1512000},{"d":"2000-08-18","o":20.12,"h":22.06,"l":20.12,"c":21.75,"v":2469200},{"d":"2000-08-21","o":21.56,"h":23.06,"l":21.56,"c":22.5,"v":2108900},{"d":"2000-08-22","o":22.25,"h":23.5,"l":22.25,"c":23.5,"v":3333700},{"d":"2000-08-23","o":23.44,"h":24.44,"l":22.81,"c":24.44,"v":2108000},{"d":"2000-08-24","o":23.75,"h":23.88,"l":21.75,"c":22.31,"v":1728700},{"d":"2000-08-25","o":22.31,"h":23.19,"l":22.06,"c":23.12,"v":939400},{"d":"2000-08-28","o":23.12,"h":23.38,"l":22.19,"c":23.25,"v":1150400},{"d":"2000-08-29","o":24,"h":24.75,"l":23.88,"c":24,"v":3042600},{"d":"2000-08-30","o":24.69,"h":25.5,"l":24.62,"c":25.19,"v":3110000},{"d":"2000-08-31","o":21.88,"h":23.69,"l":21.06,"c":23.19,"v":4649600},{"d":"2000-09-01","o":23.88,"h":24.44,"l":23.5,"c":24,"v":1208800},{"d":"2000-09-05","o":24,"h":24,"l":23.12,"c":23.44,"v":629600},{"d":"2000-09-06","o":23.06,"h":23.81,"l":22.75,"c":23.81,"v":607500},{"d":"2000-09-07","o":23.69,"h":23.75,"l":23.06,"c":23.69,"v":574400},{"d":"2000-09-08","o":24.75,"h":24.75,"l":24.31,"c":24.62,"v":1418600},{"d":"2000-09-11","o":24.12,"h":25.12,"l":24.12,"c":25.12,"v":846200},{"d":"2000-09-12","o":24.56,"h":25.12,"l":24.56,"c":24.81,"v":962100},{"d":"2000-09-13","o":24.56,"h":24.75,"l":23.94,"c":24.31,"v":624300},{"d":"2000-09-14","o":24.5,"h":25.19,"l":24.44,"c":24.88,"v":1102500},{"d":"2000-09-15","o":24.62,"h":25.56,"l":24.44,"c":25.5,"v":1286200},{"d":"2000-09-18","o":25.25,"h":25.25,"l":23.88,"c":24,"v":918400},{"d":"2000-09-19","o":24.12,"h":24.62,"l":23.25,"c":24.56,"v":1337800},{"d":"2000-09-20","o":24.56,"h":25.38,"l":24.19,"c":24.38,"v":1226800},{"d":"2000-09-21","o":24.12,"h":24.94,"l":24.12,"c":24.69,"v":605700},{"d":"2000-09-22","o":24.75,"h":25.56,"l":24.25,"c":25.5,"v":1198600},{"d":"2000-09-25","o":25.5,"h":26.56,"l":25.44,"c":25.94,"v":1435400},{"d":"2000-09-26","o":25.31,"h":25.31,"l":20.56,"c":22.19,"v":3551500},{"d":"2000-09-27","o":21.69,"h":22.38,"l":18.94,"c":19,"v":2587400},{"d":"2000-09-28","o":18.5,"h":20.5,"l":17,"c":20.38,"v":3510600},{"d":"2000-09-29","o":20.44,"h":20.44,"l":18.5,"c":19.06,"v":1800300},{"d":"2000-10-02","o":19.19,"h":19.81,"l":18.5,"c":18.69,"v":1346900},{"d":"2000-10-03","o":18.38,"h":19.62,"l":18,"c":19.19,"v":1387200},{"d":"2000-10-04","o":19.31,"h":20.12,"l":19.06,"c":19.94,"v":1460300},{"d":"2000-10-05","o":24.5,"h":25.25,"l":22.69,"c":23.12,"v":4429700},{"d":"2000-10-06","o":23.81,"h":23.81,"l":22.56,"c":22.62,"v":1434200},{"d":"2000-10-09","o":23,"h":23,"l":22,"c":22.94,"v":603100},{"d":"2000-10-10","o":22.88,"h":23.19,"l":22.62,"c":22.81,"v":668000},{"d":"2000-10-11","o":22.19,"h":22.81,"l":20,"c":21,"v":1527800},{"d":"2000-10-12","o":21,"h":23,"l":20.94,"c":22.25,"v":2190900},{"d":"2000-10-13","o":22,"h":22,"l":21,"c":21.44,"v":1332200},{"d":"2000-10-16","o":21.31,"h":23.62,"l":21.25,"c":23.38,"v":1052900},{"d":"2000-10-17","o":23.38,"h":24.69,"l":23.06,"c":23.31,"v":1719800},{"d":"2000-10-18","o":22.5,"h":24.31,"l":21.75,"c":23.25,"v":758000},{"d":"2000-10-19","o":23.5,"h":24.62,"l":23.38,"c":23.94,"v":1486200},{"d":"2000-10-20","o":24.44,"h":24.44,"l":22.5,"c":22.62,"v":882900},{"d":"2000-10-23","o":22.69,"h":23.25,"l":21.31,"c":21.94,"v":1192700},{"d":"2000-10-24","o":22.19,"h":23.62,"l":22,"c":23.19,"v":677200},{"d":"2000-10-25","o":22.94,"h":22.94,"l":21.62,"c":21.94,"v":893000},{"d":"2000-10-26","o":21.69,"h":22,"l":21.06,"c":21.81,"v":762900},{"d":"2000-10-27","o":21.81,"h":23.06,"l":21.81,"c":22.81,"v":728500},{"d":"2000-10-30","o":23.12,"h":23.75,"l":22.69,"c":23,"v":1465100},{"d":"2000-10-31","o":23,"h":24,"l":22.81,"c":23.56,"v":896100},{"d":"2000-11-01","o":23.38,"h":24.56,"l":23.38,"c":24.31,"v":1525000},{"d":"2000-11-02","o":22.5,"h":24.5,"l":21,"c":24.44,"v":5287900},{"d":"2000-11-03","o":24.25,"h":24.25,"l":22.31,"c":22.75,"v":1912200},{"d":"2000-11-06","o":22.75,"h":22.75,"l":21.75,"c":22.12,"v":973800},{"d":"2000-11-07","o":22.12,"h":22.12,"l":21.19,"c":21.94,"v":1272600},{"d":"2000-11-08","o":22.5,"h":24.69,"l":22.38,"c":24.62,"v":3087900},{"d":"2000-11-09","o":24.62,"h":25.5,"l":23.75,"c":25.5,"v":1678000},{"d":"2000-11-10","o":25.12,"h":25.5,"l":24.5,"c":25.5,"v":1464700},{"d":"2000-11-13","o":25,"h":26.25,"l":24.75,"c":25.5,"v":1704400},{"d":"2000-11-14","o":25.5,"h":27.5,"l":25.44,"c":26.75,"v":2265500},{"d":"2000-11-15","o":27.75,"h":28.56,"l":27.06,"c":28.31,"v":2472900},{"d":"2000-11-16","o":28,"h":29.88,"l":27.88,"c":28.38,"v":2666800},{"d":"2000-11-17","o":29,"h":29.38,"l":27.56,"c":28.44,"v":1574900},{"d":"2000-11-20","o":28.44,"h":28.5,"l":27,"c":27.25,"v":1205500},{"d":"2000-11-21","o":27.44,"h":27.75,"l":26.94,"c":27.44,"v":1071600},{"d":"2000-11-22","o":27.75,"h":28,"l":26.62,"c":27.5,"v":1191800},{"d":"2000-11-24","o":27.56,"h":29,"l":27.5,"c":28.94,"v":393400},{"d":"2000-11-27","o":30.12,"h":31.31,"l":29.5,"c":29.62,"v":2039500},{"d":"2000-11-28","o":29.06,"h":29.25,"l":27.5,"c":28,"v":1122900},{"d":"2000-11-29","o":28.19,"h":28.25,"l":26.75,"c":28.19,"v":1323900},{"d":"2000-11-30","o":21.31,"h":22,"l":18.75,"c":20.88,"v":4903200},{"d":"2000-12-01","o":21.25,"h":21.38,"l":20.06,"c":20.5,"v":1811100},{"d":"2000-12-04","o":20.12,"h":20.38,"l":19.31,"c":19.88,"v":1743300},{"d":"2000-12-05","o":20,"h":20.12,"l":17.62,"c":17.62,"v":3113600},{"d":"2000-12-06","o":17.81,"h":19.38,"l":17.81,"c":18.25,"v":3002100},{"d":"2000-12-07","o":18.94,"h":18.94,"l":17.56,"c":18.44,"v":1044900},{"d":"2000-12-08","o":19,"h":20.81,"l":18.88,"c":20.69,"v":2050400},{"d":"2000-12-11","o":20,"h":20,"l":18.56,"c":19.19,"v":1869400},{"d":"2000-12-12","o":19.31,"h":20.56,"l":19.25,"c":19.75,"v":948000},{"d":"2000-12-13","o":20,"h":20.38,"l":19.44,"c":19.44,"v":1363000},{"d":"2000-12-14","o":18.88,"h":19.12,"l":17.62,"c":18.12,"v":2106400},{"d":"2000-12-15","o":17.88,"h":18,"l":16.25,"c":18,"v":2596700},{"d":"2000-12-18","o":18.12,"h":18.69,"l":17.81,"c":18,"v":1582100},{"d":"2000-12-19","o":18.06,"h":18.06,"l":15.62,"c":15.94,"v":1750200},{"d":"2000-12-20","o":15.81,"h":15.94,"l":14.75,"c":15.56,"v":1685000},{"d":"2000-12-21","o":15.69,"h":17.69,"l":15.69,"c":16.44,"v":1124200},{"d":"2000-12-22","o":17.31,"h":17.31,"l":16.69,"c":17.12,"v":674200},{"d":"2000-12-26","o":17.19,"h":17.56,"l":16.62,"c":16.81,"v":764900},{"d":"2000-12-27","o":16.81,"h":20.94,"l":15.88,"c":20.94,"v":2332800},{"d":"2000-12-28","o":20.19,"h":20.25,"l":19,"c":19.88,"v":1090100},{"d":"2000-12-29","o":19.88,"h":20.69,"l":19.75,"c":20,"v":1231100},{"d":"2001-01-02","o":20.5,"h":20.75,"l":17.75,"c":17.81,"v":1430600},{"d":"2001-01-03","o":18.06,"h":21.81,"l":17.94,"c":20.25,"v":2924600},{"d":"2001-01-04","o":20.25,"h":23.75,"l":20.06,"c":22.75,"v":5994600},{"d":"2001-01-05","o":22.38,"h":22.44,"l":21.62,"c":22.31,"v":2215900},{"d":"2001-01-08","o":22.06,"h":22.12,"l":20.12,"c":20.56,"v":1512400},{"d":"2001-01-09","o":20.69,"h":21.25,"l":20.56,"c":20.75,"v":880200},{"d":"2001-01-10","o":21,"h":21.44,"l":20.62,"c":21.12,"v":730000},{"d":"2001-01-11","o":21.62,"h":23.12,"l":20.88,"c":22.69,"v":1070000},{"d":"2001-01-12","o":22.62,"h":24.75,"l":21.81,"c":23.62,"v":1190400},{"d":"2001-01-16","o":23.5,"h":25,"l":23.38,"c":24.12,"v":1294000},{"d":"2001-01-17","o":24.12,"h":24.81,"l":24.12,"c":24.75,"v":1069000},{"d":"2001-01-18","o":24.25,"h":24.81,"l":24,"c":24,"v":1560100},{"d":"2001-01-19","o":24.06,"h":24.31,"l":22.81,"c":22.94,"v":1857200},{"d":"2001-01-22","o":24,"h":25.25,"l":23.56,"c":25.12,"v":1667700},{"d":"2001-01-23","o":26.19,"h":27.19,"l":26.19,"c":26.5,"v":2099300},{"d":"2001-01-24","o":27,"h":28.81,"l":26.19,"c":26.25,"v":2144800},{"d":"2001-01-25","o":26.88,"h":28,"l":26.62,"c":27.31,"v":1641300},{"d":"2001-01-26","o":27.25,"h":28.25,"l":26.81,"c":27.25,"v":1010500},{"d":"2001-01-29","o":27,"h":30,"l":26.97,"c":30,"v":2092100},{"d":"2001-01-30","o":29.95,"h":29.96,"l":28.56,"c":28.96,"v":1317500},{"d":"2001-01-31","o":29,"h":31,"l":29,"c":29.81,"v":2743300},{"d":"2001-02-01","o":30.5,"h":30.68,"l":28.8,"c":30.18,"v":1561600},{"d":"2001-02-02","o":30.12,"h":30.55,"l":29.58,"c":29.86,"v":2089100},{"d":"2001-02-05","o":29.61,"h":30.19,"l":28.78,"c":29.47,"v":1439200},{"d":"2001-02-06","o":29,"h":30.54,"l":28.75,"c":30.48,"v":1928800},{"d":"2001-02-07","o":30.48,"h":31.75,"l":30.33,"c":31.15,"v":2549100},{"d":"2001-02-08","o":31.7,"h":31.72,"l":28.77,"c":29.86,"v":3322400},{"d":"2001-02-09","o":29.86,"h":29.95,"l":29.11,"c":29.26,"v":1868300},{"d":"2001-02-12","o":29.03,"h":30.83,"l":29.01,"c":30.52,"v":1367300},{"d":"2001-02-13","o":30.6,"h":31.2,"l":30,"c":30.18,"v":1160500},{"d":"2001-02-14","o":30,"h":31,"l":29.97,"c":30.9,"v":754300},{"d":"2001-02-15","o":30.45,"h":31.49,"l":30.45,"c":30.9,"v":1011600},{"d":"2001-02-16","o":30.8,"h":31.12,"l":30.22,"c":30.34,"v":889300},{"d":"2001-02-20","o":29.84,"h":29.85,"l":26.28,"c":27.9,"v":3286200},{"d":"2001-02-21","o":28.7,"h":30.62,"l":28.51,"c":28.71,"v":3219300},{"d":"2001-02-22","o":28.01,"h":28.64,"l":27.01,"c":28.18,"v":1168600},{"d":"2001-02-23","o":27.93,"h":28.6,"l":26.6,"c":28.21,"v":1328500},{"d":"2001-02-26","o":28.5,"h":30.95,"l":28.5,"c":30.45,"v":1316600},{"d":"2001-02-27","o":29.95,"h":29.95,"l":29.22,"c":29.39,"v":741800},{"d":"2001-02-28","o":29.4,"h":29.57,"l":28.08,"c":28.36,"v":805300},{"d":"2001-03-01","o":28.11,"h":28.84,"l":27.4,"c":28.84,"v":1069300},{"d":"2001-03-02","o":27,"h":29.13,"l":26.75,"c":28.75,"v":1390800},{"d":"2001-03-05","o":28.76,"h":28.81,"l":27.62,"c":27.81,"v":1308700},{"d":"2001-03-06","o":28.2,"h":29.75,"l":28.04,"c":29.51,"v":1247700},{"d":"2001-03-07","o":29.51,"h":32,"l":29.17,"c":31.4,"v":2119100},{"d":"2001-03-08","o":33.4,"h":33.64,"l":32.15,"c":33,"v":3645500},{"d":"2001-03-09","o":32.9,"h":33,"l":32,"c":32.3,"v":1920300},{"d":"2001-03-12","o":32.05,"h":32.05,"l":30.71,"c":31.85,"v":1448900},{"d":"2001-03-13","o":31.6,"h":32,"l":30.93,"c":31.96,"v":748700},{"d":"2001-03-14","o":31.35,"h":31.89,"l":30.86,"c":31.08,"v":868100},{"d":"2001-03-15","o":32,"h":32.55,"l":31.5,"c":32.39,"v":1259400},{"d":"2001-03-16","o":32.45,"h":32.54,"l":31.65,"c":31.99,"v":953600},{"d":"2001-03-19","o":32.4,"h":34.49,"l":31.97,"c":33.98,"v":1869200},{"d":"2001-03-20","o":34.49,"h":35.19,"l":33.4,"c":33.5,"v":2178500},{"d":"2001-03-21","o":33.9,"h":34.08,"l":33.08,"c":33.9,"v":2508200},{"d":"2001-03-22","o":34,"h":34.1,"l":31.26,"c":33.1,"v":1584900},{"d":"2001-03-23","o":33.35,"h":33.35,"l":32.06,"c":33.01,"v":1694200},{"d":"2001-03-26","o":33.26,"h":34.49,"l":33.08,"c":33.95,"v":1652200},{"d":"2001-03-27","o":33.25,"h":35.8,"l":32.61,"c":35.75,"v":1802000},{"d":"2001-03-28","o":34,"h":34.01,"l":32.26,"c":33.17,"v":1772900},{"d":"2001-03-29","o":33.51,"h":34.29,"l":32.5,"c":32.86,"v":982900},{"d":"2001-03-30","o":33,"h":33.94,"l":31.88,"c":32.7,"v":1399400},{"d":"2001-04-02","o":32.75,"h":33.25,"l":31.75,"c":32.62,"v":1039100},{"d":"2001-04-03","o":32.8,"h":33.35,"l":32.01,"c":32.14,"v":1350000},{"d":"2001-04-04","o":32.85,"h":33.84,"l":31.9,"c":31.91,"v":1369700},{"d":"2001-04-05","o":33.25,"h":35.25,"l":33.12,"c":35,"v":2727500},{"d":"2001-04-06","o":35,"h":35.15,"l":34.02,"c":34.79,"v":1242200},{"d":"2001-04-09","o":35,"h":36,"l":34.01,"c":34.48,"v":2054400},{"d":"2001-04-10","o":34.48,"h":36.74,"l":34.3,"c":36,"v":1950200},{"d":"2001-04-11","o":36.25,"h":37.9,"l":34.88,"c":34.99,"v":2487200},{"d":"2001-04-12","o":30.25,"h":33,"l":29.5,"c":31.93,"v":5436200},{"d":"2001-04-16","o":31.75,"h":31.75,"l":30.51,"c":30.77,"v":1079200},{"d":"2001-04-17","o":30.7,"h":31.03,"l":29.65,"c":29.7,"v":1607800},{"d":"2001-04-18","o":29.7,"h":31.79,"l":29.5,"c":31.67,"v":2297400},{"d":"2001-04-19","o":31.68,"h":32.4,"l":31.25,"c":32.4,"v":1085200},{"d":"2001-04-20","o":32.44,"h":32.6,"l":31.3,"c":32.55,"v":744600},{"d":"2001-04-23","o":32.31,"h":33,"l":32.1,"c":32.64,"v":759900},{"d":"2001-04-24","o":32.2,"h":32.21,"l":30.89,"c":31.85,"v":827000},{"d":"2001-04-25","o":31.6,"h":32.44,"l":31.1,"c":32.09,"v":768400},{"d":"2001-04-26","o":31.84,"h":34.15,"l":31.79,"c":32.76,"v":652600},{"d":"2001-04-27","o":33.7,"h":34.6,"l":33.66,"c":34.11,"v":844800},{"d":"2001-04-30","o":34.15,"h":34.99,"l":33.3,"c":33.3,"v":1014600},{"d":"2001-05-01","o":33.2,"h":34.4,"l":33.1,"c":34.34,"v":644200},{"d":"2001-05-02","o":34.55,"h":35.15,"l":33.92,"c":34.75,"v":1230000},{"d":"2001-05-03","o":33.95,"h":33.96,"l":33.35,"c":33.65,"v":751100},{"d":"2001-05-04","o":32.5,"h":33.75,"l":32,"c":33.75,"v":954800},{"d":"2001-05-07","o":34,"h":34.79,"l":33.75,"c":34.15,"v":1002200},{"d":"2001-05-08","o":34.3,"h":34.6,"l":33.35,"c":33.63,"v":1331200},{"d":"2001-05-09","o":33.45,"h":33.89,"l":33.1,"c":33.89,"v":752100},{"d":"2001-05-10","o":37.5,"h":37.75,"l":36.89,"c":37.6,"v":2785900},{"d":"2001-05-11","o":37.5,"h":39.4,"l":37.5,"c":39.24,"v":2049300},{"d":"2001-05-14","o":38.75,"h":39.5,"l":38.21,"c":39.35,"v":1163600},{"d":"2001-05-15","o":38.65,"h":40,"l":38.61,"c":39.73,"v":998700},{"d":"2001-05-16","o":39.5,"h":42.27,"l":39,"c":42.1,"v":2885000},{"d":"2001-05-17","o":42.69,"h":45,"l":42.5,"c":44.51,"v":3519500},{"d":"2001-05-18","o":44.13,"h":44.2,"l":42.99,"c":43.25,"v":2459200},{"d":"2001-05-21","o":43.4,"h":45.5,"l":43,"c":45.48,"v":1221400},{"d":"2001-05-22","o":45.75,"h":47.5,"l":43.99,"c":44,"v":2196500},{"d":"2001-05-23","o":43.95,"h":44,"l":41.3,"c":41.81,"v":1928100},{"d":"2001-05-24","o":41.81,"h":41.81,"l":40.6,"c":41.75,"v":1712600},{"d":"2001-05-25","o":41.8,"h":42.18,"l":41.5,"c":41.8,"v":661300},{"d":"2001-05-29","o":41.72,"h":41.85,"l":41.04,"c":41.23,"v":1120600},{"d":"2001-05-30","o":41.24,"h":41.76,"l":40.26,"c":40.28,"v":1114800},{"d":"2001-05-31","o":40.9,"h":41.74,"l":40.81,"c":41.23,"v":1033700},{"d":"2001-06-01","o":41.23,"h":41.59,"l":40.45,"c":41.06,"v":854800},{"d":"2001-06-04","o":41.35,"h":41.35,"l":40.55,"c":41,"v":639000},{"d":"2001-06-05","o":41.35,"h":42.2,"l":40.66,"c":42,"v":1438500},{"d":"2001-06-06","o":42,"h":43.35,"l":41.95,"c":43.1,"v":1235500},{"d":"2001-06-07","o":40.8,"h":41.46,"l":39.8,"c":41.44,"v":3867200},{"d":"2001-06-08","o":41.7,"h":42.3,"l":40.79,"c":42.3,"v":928000},{"d":"2001-06-11","o":42.49,"h":42.49,"l":40.75,"c":41.45,"v":632900},{"d":"2001-06-12","o":41.3,"h":42.25,"l":40.91,"c":42.25,"v":900300},{"d":"2001-06-13","o":42,"h":42,"l":41.17,"c":41.32,"v":648900},{"d":"2001-06-14","o":41.19,"h":41.19,"l":40.2,"c":40.26,"v":698200},{"d":"2001-06-15","o":40.51,"h":41.15,"l":40.1,"c":40.91,"v":628300},{"d":"2001-06-18","o":41.15,"h":42.8,"l":41,"c":42.75,"v":1246800},{"d":"2001-06-19","o":42.4,"h":43.84,"l":42.4,"c":43.27,"v":1265500},{"d":"2001-06-20","o":43.25,"h":45.85,"l":43.1,"c":45.52,"v":1794800},{"d":"2001-06-21","o":45.53,"h":46.2,"l":44.6,"c":45.98,"v":1676100},{"d":"2001-06-22","o":45.5,"h":45.5,"l":42.42,"c":43.54,"v":1635200},{"d":"2001-06-25","o":44.18,"h":44.18,"l":42.71,"c":43.02,"v":858800},{"d":"2001-06-26","o":42.8,"h":42.8,"l":41.2,"c":42.2,"v":996600},{"d":"2001-06-27","o":42.19,"h":42.55,"l":41.77,"c":42.02,"v":494500},{"d":"2001-06-28","o":42.07,"h":43.59,"l":42.07,"c":42.57,"v":822700},{"d":"2001-06-29","o":42.58,"h":45.6,"l":42.39,"c":44.52,"v":2399100},{"d":"2001-07-02","o":44.5,"h":45.49,"l":44.11,"c":44.21,"v":830600},{"d":"2001-07-03","o":44,"h":44.34,"l":43.25,"c":44.25,"v":328300},{"d":"2001-07-05","o":43.9,"h":43.9,"l":42.78,"c":43.06,"v":640700},{"d":"2001-07-06","o":43,"h":43,"l":40.52,"c":40.86,"v":863600},{"d":"2001-07-09","o":40.98,"h":41.51,"l":40.38,"c":40.56,"v":1049100},{"d":"2001-07-10","o":40.64,"h":41.94,"l":40,"c":40.14,"v":1589300},{"d":"2001-07-11","o":39.94,"h":39.95,"l":38,"c":39.05,"v":2828100},{"d":"2001-07-12","o":38.01,"h":40.19,"l":38.01,"c":40.05,"v":2924600},{"d":"2001-07-13","o":40.05,"h":42.09,"l":40.01,"c":42.09,"v":1433600},{"d":"2001-07-16","o":42.09,"h":42.09,"l":40.51,"c":40.9,"v":834800},{"d":"2001-07-17","o":40.9,"h":40.95,"l":38.6,"c":39.53,"v":1785200},{"d":"2001-07-18","o":39.3,"h":40.55,"l":39.11,"c":40.03,"v":1035700},{"d":"2001-07-19","o":40.1,"h":41,"l":40.05,"c":40.5,"v":647200},{"d":"2001-07-20","o":40.4,"h":41.44,"l":40.14,"c":40.46,"v":511500},{"d":"2001-07-23","o":40.65,"h":41.34,"l":40.01,"c":40.12,"v":760500},{"d":"2001-07-24","o":40.15,"h":40.8,"l":39.35,"c":40.1,"v":1165400},{"d":"2001-07-25","o":40.1,"h":41.5,"l":39.25,"c":41.4,"v":2595000},{"d":"2001-07-26","o":42.7,"h":42.75,"l":39.79,"c":40.5,"v":2035500},{"d":"2001-07-27","o":40.5,"h":41.22,"l":39.52,"c":40.05,"v":1516000},{"d":"2001-07-30","o":40.06,"h":40.15,"l":37.51,"c":39.01,"v":2931300},{"d":"2001-07-31","o":39.01,"h":40.3,"l":38.45,"c":38.82,"v":1270300},{"d":"2001-08-01","o":38.9,"h":38.99,"l":36.28,"c":36.68,"v":2611700},{"d":"2001-08-02","o":36.85,"h":37.3,"l":36.51,"c":37.28,"v":2342300},{"d":"2001-08-03","o":37.3,"h":37.45,"l":35.5,"c":35.62,"v":1793000},{"d":"2001-08-06","o":36,"h":36.5,"l":34.55,"c":36.39,"v":2920700},{"d":"2001-08-07","o":36.35,"h":37.63,"l":36.2,"c":37.01,"v":1639700},{"d":"2001-08-08","o":36.9,"h":38.5,"l":36.02,"c":36.14,"v":1974700},{"d":"2001-08-09","o":32.5,"h":32.68,"l":29.45,"c":29.99,"v":14453900},{"d":"2001-08-10","o":30,"h":30.72,"l":29.75,"c":30.25,"v":3478600},{"d":"2001-08-13","o":30.35,"h":30.44,"l":28.9,"c":29.77,"v":1923500},{"d":"2001-08-14","o":29.75,"h":30.21,"l":29.1,"c":30.09,"v":1522400},{"d":"2001-08-15","o":32,"h":32.78,"l":31.4,"c":32.24,"v":3777600},{"d":"2001-08-16","o":31.75,"h":32.2,"l":31.2,"c":31.65,"v":1669500},{"d":"2001-08-17","o":31.15,"h":31.55,"l":30.68,"c":31.29,"v":1805600},{"d":"2001-08-20","o":31.29,"h":31.55,"l":30.76,"c":31.08,"v":686900},{"d":"2001-08-21","o":30.5,"h":30.5,"l":28.65,"c":28.9,"v":4610400},{"d":"2001-08-22","o":29.25,"h":30.67,"l":28.7,"c":30.64,"v":2178800},{"d":"2001-08-23","o":30.1,"h":30.46,"l":29.11,"c":30.2,"v":2084700},{"d":"2001-08-24","o":30.05,"h":31.12,"l":29.7,"c":30.9,"v":881500},{"d":"2001-08-27","o":31,"h":31.23,"l":30.84,"c":31.01,"v":1192900},{"d":"2001-08-28","o":31.1,"h":31.2,"l":30.47,"c":30.65,"v":1435000},{"d":"2001-08-29","o":30.76,"h":30.83,"l":30.2,"c":30.68,"v":1020800},{"d":"2001-08-30","o":30.43,"h":30.43,"l":29.56,"c":29.75,"v":846100},{"d":"2001-08-31","o":29.7,"h":30.51,"l":29.7,"c":30.34,"v":732800},{"d":"2001-09-04","o":30.55,"h":30.91,"l":30.1,"c":30.2,"v":1166800},{"d":"2001-09-05","o":30.45,"h":30.45,"l":27.75,"c":28.34,"v":2395900},{"d":"2001-09-06","o":25.5,"h":25.5,"l":22.27,"c":23.4,"v":9254400},{"d":"2001-09-07","o":23,"h":23.15,"l":22.5,"c":23.12,"v":3461300},{"d":"2001-09-10","o":22.5,"h":22.59,"l":21.78,"c":21.78,"v":2192200},{"d":"2001-09-17","o":17.05,"h":19.75,"l":17,"c":19.04,"v":4657000},{"d":"2001-09-18","o":19,"h":19.05,"l":18.29,"c":18.3,"v":2918400},{"d":"2001-09-19","o":18.3,"h":19,"l":17.5,"c":19,"v":2448600},{"d":"2001-09-20","o":18.05,"h":18.38,"l":17.6,"c":17.77,"v":1915800},{"d":"2001-09-21","o":17.77,"h":17.97,"l":16.77,"c":17.3,"v":2361500},{"d":"2001-09-24","o":18,"h":18.22,"l":16.3,"c":16.6,"v":3612000},{"d":"2001-09-25","o":16.5,"h":17.45,"l":16.47,"c":17,"v":1945600},{"d":"2001-09-26","o":17.35,"h":17.4,"l":16.45,"c":16.7,"v":1791100},{"d":"2001-09-27","o":16.65,"h":17.19,"l":16.21,"c":16.93,"v":1252400},{"d":"2001-09-28","o":17.06,"h":18.1,"l":17,"c":17.59,"v":2147900},{"d":"2001-10-01","o":17.52,"h":17.58,"l":16.55,"c":16.6,"v":1953100},{"d":"2001-10-02","o":16.5,"h":18.1,"l":16.5,"c":18,"v":3379900},{"d":"2001-10-03","o":18,"h":21.49,"l":18,"c":20.5,"v":4014500},{"d":"2001-10-04","o":20.5,"h":22.01,"l":20.2,"c":20.74,"v":2535600},{"d":"2001-10-05","o":20.7,"h":21.8,"l":20.01,"c":21.24,"v":1253000},{"d":"2001-10-08","o":21.25,"h":21.25,"l":20.39,"c":20.53,"v":842100},{"d":"2001-10-09","o":20.53,"h":20.86,"l":19.71,"c":20.76,"v":1177100},{"d":"2001-10-10","o":20.75,"h":22.36,"l":20.5,"c":22,"v":1311500},{"d":"2001-10-11","o":22,"h":22.64,"l":20.6,"c":22.05,"v":6169200},{"d":"2001-10-12","o":20.07,"h":21.5,"l":20.05,"c":21.36,"v":2275200},{"d":"2001-10-15","o":21.11,"h":21.12,"l":20.47,"c":20.88,"v":956400},{"d":"2001-10-16","o":20.9,"h":21.29,"l":20.87,"c":21.28,"v":658600},{"d":"2001-10-17","o":21.28,"h":21.98,"l":19.9,"c":20.17,"v":1497800},{"d":"2001-10-18","o":20.22,"h":20.74,"l":20,"c":20.33,"v":1074700},{"d":"2001-10-19","o":20.25,"h":21.19,"l":19.8,"c":21.13,"v":2213600},{"d":"2001-10-22","o":21.04,"h":21.5,"l":20.51,"c":21.48,"v":854900},{"d":"2001-10-23","o":21.73,"h":22.53,"l":21.41,"c":21.85,"v":1362200},{"d":"2001-10-24","o":21.85,"h":22.2,"l":21.55,"c":21.85,"v":1106400},{"d":"2001-10-25","o":21.25,"h":21.26,"l":20.15,"c":21,"v":2620800},{"d":"2001-10-26","o":21,"h":21,"l":20.2,"c":20.4,"v":2494800},{"d":"2001-10-29","o":20.43,"h":20.55,"l":19.34,"c":19.34,"v":1074800},{"d":"2001-10-30","o":19.14,"h":19.19,"l":17.7,"c":17.7,"v":2001700},{"d":"2001-10-31","o":18.5,"h":19.49,"l":18.4,"c":18.82,"v":1700800},{"d":"2001-11-01","o":19.35,"h":19.5,"l":18.8,"c":18.95,"v":1028100},{"d":"2001-11-02","o":18.95,"h":19.85,"l":18.95,"c":19.5,"v":1633700},{"d":"2001-11-05","o":19.25,"h":20.15,"l":19.25,"c":19.47,"v":1483100},{"d":"2001-11-06","o":19.47,"h":19.73,"l":19.12,"c":19.25,"v":1588300},{"d":"2001-11-07","o":19.15,"h":19.46,"l":19,"c":19.1,"v":2913500},{"d":"2001-11-08","o":19.35,"h":19.75,"l":18.25,"c":18.28,"v":3940800},{"d":"2001-11-09","o":18.28,"h":19.44,"l":18.06,"c":18.87,"v":1466300},{"d":"2001-11-12","o":19.25,"h":20.49,"l":18.75,"c":20.13,"v":2303600},{"d":"2001-11-13","o":20.8,"h":21.65,"l":20.6,"c":20.75,"v":3704400},{"d":"2001-11-14","o":21.25,"h":23.25,"l":20.98,"c":23.09,"v":4070400},{"d":"2001-11-15","o":23.7,"h":24.71,"l":23.39,"c":24.31,"v":3846700},{"d":"2001-11-16","o":24,"h":24.01,"l":22.11,"c":22.15,"v":3224200},{"d":"2001-11-19","o":23,"h":23.85,"l":22.92,"c":23.75,"v":4498500},{"d":"2001-11-20","o":23.75,"h":23.75,"l":23,"c":23.3,"v":1547700},{"d":"2001-11-21","o":23.3,"h":23.3,"l":22.76,"c":23.08,"v":1080100},{"d":"2001-11-23","o":22.92,"h":23.29,"l":22.86,"c":23.11,"v":955200},{"d":"2001-11-26","o":23.11,"h":24.01,"l":23.11,"c":23.9,"v":1961000},{"d":"2001-11-27","o":23.7,"h":24.2,"l":23.19,"c":24.05,"v":2404400},{"d":"2001-11-28","o":23.9,"h":24.3,"l":23.8,"c":24.09,"v":2587500},{"d":"2001-11-29","o":23.6,"h":23.85,"l":23,"c":23.39,"v":1658400},{"d":"2001-11-30","o":23.8,"h":24.47,"l":23.39,"c":24,"v":2235400},{"d":"2001-12-03","o":24,"h":25.07,"l":23.66,"c":24.5,"v":2415600},{"d":"2001-12-04","o":24.55,"h":24.97,"l":24.5,"c":24.8,"v":1804300},{"d":"2001-12-05","o":24.9,"h":26.49,"l":24.9,"c":26.02,"v":2481300},{"d":"2001-12-06","o":26.65,"h":27.64,"l":25.57,"c":25.71,"v":3530000},{"d":"2001-12-07","o":25.8,"h":25.8,"l":25,"c":25.32,"v":1963100},{"d":"2001-12-10","o":25.5,"h":25.5,"l":24.8,"c":24.92,"v":1198000},{"d":"2001-12-11","o":25.02,"h":25.4,"l":24.64,"c":24.9,"v":1047500},{"d":"2001-12-12","o":24.9,"h":25,"l":23.99,"c":24.08,"v":1286700},{"d":"2001-12-13","o":23.01,"h":24.01,"l":22.99,"c":23.2,"v":1858100},{"d":"2001-12-14","o":23.49,"h":23.69,"l":23.21,"c":23.43,"v":945600},{"d":"2001-12-17","o":23.51,"h":23.9,"l":23.3,"c":23.4,"v":861100},{"d":"2001-12-18","o":23.4,"h":25.49,"l":23.4,"c":24.43,"v":1870300},{"d":"2001-12-19","o":24.5,"h":25.75,"l":24.05,"c":25.44,"v":1714400},{"d":"2001-12-20","o":25.75,"h":26.9,"l":25.75,"c":26.13,"v":2638600},{"d":"2001-12-21","o":25.65,"h":26.46,"l":25.65,"c":25.82,"v":1732500},{"d":"2001-12-24","o":25.7,"h":26.74,"l":25.7,"c":26.65,"v":679000},{"d":"2001-12-26","o":26.74,"h":27.2,"l":26.61,"c":26.84,"v":1008800},{"d":"2001-12-27","o":26.75,"h":27.55,"l":26.75,"c":27.23,"v":733800},{"d":"2001-12-28","o":27.48,"h":27.5,"l":26.9,"c":27.07,"v":1139800},{"d":"2001-12-31","o":27.21,"h":27.3,"l":26.5,"c":26.53,"v":914800},{"d":"2002-01-02","o":26.65,"h":27.23,"l":26.53,"c":26.81,"v":1094600},{"d":"2002-01-03","o":26.95,"h":28.12,"l":26.95,"c":28.08,"v":1766600},{"d":"2002-01-04","o":29,"h":30.4,"l":29,"c":29.82,"v":3750500},{"d":"2002-01-07","o":29.55,"h":29.69,"l":28.75,"c":29.05,"v":1375900},{"d":"2002-01-08","o":29.05,"h":29.48,"l":28.8,"c":29.08,"v":1062200},{"d":"2002-01-09","o":29.01,"h":29.26,"l":27.37,"c":27.74,"v":1801700},{"d":"2002-01-10","o":26.51,"h":27.51,"l":26.51,"c":27.09,"v":2884300},{"d":"2002-01-11","o":26.86,"h":27.25,"l":25.81,"c":25.96,"v":1746800},{"d":"2002-01-14","o":25.6,"h":25.97,"l":25.45,"c":25.46,"v":832200},{"d":"2002-01-15","o":25.5,"h":25.77,"l":24.9,"c":24.97,"v":1671100},{"d":"2002-01-16","o":24.97,"h":25.54,"l":24.25,"c":24.48,"v":1288500},{"d":"2002-01-17","o":24.85,"h":25.35,"l":24.75,"c":25.35,"v":856500},{"d":"2002-01-18","o":25.25,"h":25.42,"l":24.45,"c":24.87,"v":1407000},{"d":"2002-01-22","o":25.35,"h":25.49,"l":24.51,"c":24.92,"v":844800},{"d":"2002-01-23","o":25.01,"h":26.25,"l":24.59,"c":25.87,"v":1360800},{"d":"2002-01-24","o":25.75,"h":26.7,"l":25.65,"c":26.37,"v":1327900},{"d":"2002-01-25","o":26.35,"h":26.36,"l":25.61,"c":26,"v":865100},{"d":"2002-01-28","o":26,"h":26.45,"l":26,"c":26.27,"v":990100},{"d":"2002-01-29","o":26.45,"h":26.7,"l":25.7,"c":25.95,"v":1260500},{"d":"2002-01-30","o":25.8,"h":25.89,"l":25.27,"c":25.88,"v":1333600},{"d":"2002-01-31","o":26.5,"h":26.88,"l":26.4,"c":26.55,"v":1827700},{"d":"2002-02-01","o":26.7,"h":27.24,"l":26.35,"c":26.47,"v":1382300},{"d":"2002-02-04","o":26.39,"h":26.39,"l":24.25,"c":25,"v":1909300},{"d":"2002-02-05","o":24.8,"h":25,"l":23.8,"c":24.45,"v":2582300},{"d":"2002-02-06","o":24.5,"h":24.7,"l":23.57,"c":23.75,"v":1279900},{"d":"2002-02-07","o":24.2,"h":24.4,"l":23,"c":23.74,"v":3367800},{"d":"2002-02-08","o":23.2,"h":23.8,"l":22.9,"c":23.61,"v":2000500},{"d":"2002-02-11","o":23.86,"h":24.5,"l":23.86,"c":24.24,"v":1156500},{"d":"2002-02-12","o":24.24,"h":24.24,"l":23.9,"c":24,"v":726100},{"d":"2002-02-13","o":24.05,"h":24.49,"l":23.9,"c":24,"v":924200},{"d":"2002-02-14","o":24.35,"h":24.49,"l":23.3,"c":23.83,"v":1468500},{"d":"2002-02-15","o":23.7,"h":23.9,"l":22.85,"c":23.04,"v":1454100},{"d":"2002-02-19","o":22.8,"h":23.5,"l":22.4,"c":23.09,"v":922000},{"d":"2002-02-20","o":25,"h":25.35,"l":24.3,"c":25.35,"v":4353300},{"d":"2002-02-21","o":25.25,"h":26.09,"l":25.1,"c":25.24,"v":2342800},{"d":"2002-02-22","o":25.5,"h":25.53,"l":24.5,"c":25.29,"v":1255400},{"d":"2002-02-25","o":25.41,"h":26.8,"l":25.41,"c":26.6,"v":1760500},{"d":"2002-02-26","o":27.24,"h":28.04,"l":26.52,"c":27.95,"v":1932200},{"d":"2002-02-27","o":27.9,"h":28.03,"l":27.11,"c":27.3,"v":1107600},{"d":"2002-02-28","o":27.55,"h":27.59,"l":26.54,"c":26.64,"v":2037300},{"d":"2002-03-01","o":27.08,"h":27.66,"l":26.8,"c":27.45,"v":1143800},{"d":"2002-03-04","o":28.9,"h":28.9,"l":27.79,"c":28.52,"v":1876400},{"d":"2002-03-05","o":26.7,"h":27.54,"l":26.49,"c":26.93,"v":2324800},{"d":"2002-03-06","o":26.47,"h":27.49,"l":26.47,"c":27.36,"v":1918700},{"d":"2002-03-07","o":28.6,"h":29,"l":28.2,"c":28.57,"v":2379200},{"d":"2002-03-08","o":28.8,"h":29.41,"l":28.4,"c":28.9,"v":1403300},{"d":"2002-03-11","o":28.08,"h":28.9,"l":27.95,"c":28.51,"v":856800},{"d":"2002-03-12","o":28.1,"h":29.45,"l":28.01,"c":29,"v":978600},{"d":"2002-03-13","o":29,"h":29.08,"l":28.36,"c":28.72,"v":476700},{"d":"2002-03-14","o":28.47,"h":29.45,"l":28.36,"c":29.4,"v":993700},{"d":"2002-03-15","o":29.5,"h":29.86,"l":29.21,"c":29.77,"v":769800},{"d":"2002-03-18","o":29.9,"h":30.5,"l":29,"c":29.99,"v":1325100},{"d":"2002-03-19","o":29.75,"h":30.39,"l":29.66,"c":30.14,"v":1570700},{"d":"2002-03-20","o":29.9,"h":30.5,"l":29.25,"c":30.4,"v":1037100},{"d":"2002-03-21","o":30.05,"h":30.31,"l":29.1,"c":30.15,"v":1457600},{"d":"2002-03-22","o":29.75,"h":30.32,"l":29.75,"c":30.2,"v":1508400},{"d":"2002-03-25","o":30.2,"h":30.48,"l":29.51,"c":29.61,"v":1204000},{"d":"2002-03-26","o":29.52,"h":30.76,"l":29.1,"c":29.5,"v":1655800},{"d":"2002-03-27","o":30,"h":30.3,"l":29.6,"c":30.24,"v":1207900},{"d":"2002-03-28","o":30.29,"h":31.8,"l":30.14,"c":30.8,"v":1894100},{"d":"2002-04-01","o":30.6,"h":30.6,"l":29,"c":29.99,"v":1621800},{"d":"2002-04-02","o":29.98,"h":30.3,"l":28.82,"c":29.11,"v":1125600},{"d":"2002-04-03","o":29.11,"h":29.94,"l":28.71,"c":29.44,"v":1743000},{"d":"2002-04-04","o":29.45,"h":30.34,"l":29.45,"c":30.12,"v":931200},{"d":"2002-04-05","o":30.29,"h":30.72,"l":30,"c":30.36,"v":1334000},{"d":"2002-04-08","o":29.7,"h":31.33,"l":29.7,"c":30.8,"v":1552000},{"d":"2002-04-09","o":31.3,"h":32.5,"l":31.26,"c":31.76,"v":2449300},{"d":"2002-04-10","o":31.5,"h":32.2,"l":31.2,"c":32.13,"v":1282600},{"d":"2002-04-11","o":32.13,"h":32.86,"l":30.84,"c":31.17,"v":1632000},{"d":"2002-04-12","o":31.18,"h":32,"l":31.18,"c":31.85,"v":888300},{"d":"2002-04-15","o":31.84,"h":32.49,"l":31.84,"c":31.98,"v":552400},{"d":"2002-04-16","o":32,"h":32.9,"l":31.57,"c":31.92,"v":727800},{"d":"2002-04-17","o":32.17,"h":33.1,"l":32.15,"c":32.76,"v":952700},{"d":"2002-04-18","o":33.01,"h":33.85,"l":32.96,"c":33.3,"v":1719200},{"d":"2002-04-19","o":33.49,"h":33.49,"l":32.55,"c":32.61,"v":942700},{"d":"2002-04-22","o":32.6,"h":32.6,"l":31.18,"c":31.68,"v":1146900},{"d":"2002-04-23","o":31.45,"h":31.92,"l":31.4,"c":31.42,"v":892000},{"d":"2002-04-24","o":30.95,"h":31.35,"l":30.08,"c":30.26,"v":1645900},{"d":"2002-04-25","o":30.26,"h":30.6,"l":29.52,"c":30.38,"v":1501000},{"d":"2002-04-26","o":30.38,"h":31.49,"l":30.09,"c":30.36,"v":1180400},{"d":"2002-04-29","o":30.78,"h":31.2,"l":30.78,"c":30.9,"v":1394000},{"d":"2002-04-30","o":30.9,"h":31.1,"l":29.95,"c":30,"v":1477600},{"d":"2002-05-01","o":30.1,"h":30.7,"l":30,"c":30.12,"v":1027600},{"d":"2002-05-02","o":30.05,"h":31.22,"l":29.92,"c":30.92,"v":1220000},{"d":"2002-05-03","o":31.08,"h":32.88,"l":31,"c":32.6,"v":2632500},{"d":"2002-05-06","o":32.6,"h":33.08,"l":32.08,"c":32.25,"v":1235200},{"d":"2002-05-07","o":32.26,"h":32.9,"l":32.26,"c":32.59,"v":1061700},{"d":"2002-05-08","o":33.45,"h":33.65,"l":32.12,"c":33,"v":2255000},{"d":"2002-05-09","o":32.05,"h":32.49,"l":31.52,"c":31.9,"v":2627800},{"d":"2002-05-10","o":32.09,"h":32.09,"l":30.9,"c":31.12,"v":673100},{"d":"2002-05-13","o":31.2,"h":31.35,"l":29.94,"c":30.02,"v":1579100},{"d":"2002-05-14","o":31.22,"h":31.92,"l":30.63,"c":31.92,"v":1449600},{"d":"2002-05-15","o":32.4,"h":32.4,"l":31.1,"c":31.52,"v":1912900},{"d":"2002-05-16","o":31.75,"h":32,"l":31.45,"c":31.63,"v":683100},{"d":"2002-05-17","o":31.65,"h":31.7,"l":30.25,"c":31.06,"v":1139900},{"d":"2002-05-20","o":30.4,"h":30.85,"l":30.3,"c":30.73,"v":808100},{"d":"2002-05-21","o":30.5,"h":30.51,"l":28.45,"c":29.21,"v":2704300},{"d":"2002-05-22","o":29.85,"h":29.9,"l":27.8,"c":28.36,"v":2647100},{"d":"2002-05-23","o":28.85,"h":29.89,"l":28.75,"c":29.8,"v":1141700},{"d":"2002-05-24","o":30.05,"h":30.28,"l":29.75,"c":29.8,"v":847600},{"d":"2002-05-28","o":30.05,"h":30.3,"l":28.82,"c":28.97,"v":806600},{"d":"2002-05-29","o":28.97,"h":29.41,"l":28,"c":29.01,"v":1277200},{"d":"2002-05-30","o":29.02,"h":29.05,"l":27.88,"c":28.17,"v":1533500},{"d":"2002-05-31","o":28.4,"h":29.3,"l":28.32,"c":29,"v":725600},{"d":"2002-06-03","o":29.05,"h":29.19,"l":28.26,"c":28.45,"v":534100},{"d":"2002-06-04","o":28.41,"h":28.68,"l":27.1,"c":27.41,"v":1840600},{"d":"2002-06-05","o":27.66,"h":28.43,"l":27.6,"c":28.08,"v":818100},{"d":"2002-06-06","o":27.74,"h":27.75,"l":26.2,"c":26.79,"v":2072900},{"d":"2002-06-07","o":25.8,"h":27.24,"l":25.8,"c":26.98,"v":1282500},{"d":"2002-06-10","o":27,"h":27.95,"l":27,"c":27.36,"v":1017700},{"d":"2002-06-11","o":28.1,"h":28.86,"l":26.9,"c":26.98,"v":766800},{"d":"2002-06-12","o":27.05,"h":27.52,"l":26.56,"c":26.84,"v":726700},{"d":"2002-06-13","o":26.5,"h":26.61,"l":25.63,"c":25.77,"v":849300},{"d":"2002-06-14","o":25.07,"h":25.65,"l":24.4,"c":25.5,"v":1046900},{"d":"2002-06-17","o":25.75,"h":26.41,"l":25.71,"c":26.06,"v":936200},{"d":"2002-06-18","o":26.1,"h":26.8,"l":25.55,"c":25.66,"v":832600},{"d":"2002-06-19","o":25.66,"h":26.3,"l":25.66,"c":25.71,"v":896900},{"d":"2002-06-20","o":25.75,"h":25.85,"l":24.65,"c":24.65,"v":971500},{"d":"2002-06-21","o":24.66,"h":25.42,"l":24.43,"c":24.45,"v":659000},{"d":"2002-06-24","o":24.45,"h":24.95,"l":23.75,"c":24.49,"v":988900},{"d":"2002-06-25","o":24.5,"h":25.25,"l":23.86,"c":23.99,"v":824900},{"d":"2002-06-26","o":22.77,"h":24.1,"l":22.77,"c":23.61,"v":1193100},{"d":"2002-06-27","o":24.49,"h":24.8,"l":23.3,"c":24.23,"v":1044100},{"d":"2002-06-28","o":24.24,"h":24.85,"l":24.12,"c":24.12,"v":1264500},{"d":"2002-07-01","o":24.2,"h":24.32,"l":23.25,"c":23.3,"v":1161800},{"d":"2002-07-02","o":23.3,"h":24.05,"l":22.91,"c":23.66,"v":1751500},{"d":"2002-07-03","o":23.52,"h":24.12,"l":22.9,"c":23.88,"v":1568700},{"d":"2002-07-05","o":24.55,"h":25.61,"l":24.55,"c":25.36,"v":495800},{"d":"2002-07-08","o":25.2,"h":25.62,"l":24.75,"c":25.38,"v":1212100},{"d":"2002-07-09","o":25.6,"h":27.1,"l":25.6,"c":26.26,"v":2181800},{"d":"2002-07-10","o":25.92,"h":26.15,"l":24.35,"c":25.01,"v":1326600},{"d":"2002-07-11","o":25.02,"h":26.13,"l":24.7,"c":25.6,"v":1824300},{"d":"2002-07-12","o":26.1,"h":26.98,"l":25.2,"c":25.39,"v":1618700},{"d":"2002-07-15","o":25.2,"h":25.2,"l":22.91,"c":24.17,"v":1913300},{"d":"2002-07-16","o":24.19,"h":24.19,"l":23.6,"c":23.7,"v":1001800},{"d":"2002-07-17","o":23.85,"h":24.35,"l":21.3,"c":23,"v":1894800},{"d":"2002-07-18","o":22.95,"h":24.3,"l":22.9,"c":23.4,"v":1237900},{"d":"2002-07-19","o":23,"h":23.72,"l":22.6,"c":23.5,"v":1345700},{"d":"2002-07-22","o":23.3,"h":23.5,"l":21.02,"c":21.8,"v":1407200},{"d":"2002-07-23","o":21.7,"h":22.64,"l":20.99,"c":21,"v":1784700},{"d":"2002-07-24","o":20.5,"h":22.9,"l":19.79,"c":22.75,"v":2450300},{"d":"2002-07-25","o":22.85,"h":23.3,"l":22,"c":22.55,"v":1919400},{"d":"2002-07-26","o":22.51,"h":24,"l":22.49,"c":23.9,"v":1969200},{"d":"2002-07-29","o":24.72,"h":25.9,"l":24.45,"c":25.6,"v":1861400},{"d":"2002-07-30","o":25.61,"h":26,"l":24.21,"c":25.03,"v":1175600},{"d":"2002-07-31","o":24.5,"h":24.51,"l":21.57,"c":22.6,"v":3867600},{"d":"2002-08-01","o":22.15,"h":22.2,"l":20.75,"c":21.48,"v":2566900},{"d":"2002-08-02","o":21.05,"h":21.16,"l":19.8,"c":20.51,"v":1578000},{"d":"2002-08-05","o":20.69,"h":21.19,"l":19.24,"c":19.29,"v":1453900},{"d":"2002-08-06","o":19.8,"h":20.92,"l":19.8,"c":20.58,"v":1654000},{"d":"2002-08-07","o":21.19,"h":21.74,"l":19.69,"c":20.67,"v":1737800},{"d":"2002-08-08","o":21.45,"h":22.2,"l":20.9,"c":21.89,"v":2106800},{"d":"2002-08-09","o":21.3,"h":21.98,"l":21,"c":21.65,"v":2208900},{"d":"2002-08-12","o":21.1,"h":21.37,"l":20.55,"c":21.1,"v":1372100},{"d":"2002-08-13","o":20.99,"h":22.7,"l":20.6,"c":21.94,"v":2375900},{"d":"2002-08-14","o":22.35,"h":24.27,"l":22.35,"c":24.27,"v":3353700},{"d":"2002-08-15","o":24.9,"h":25.55,"l":24.49,"c":25.18,"v":2225800},{"d":"2002-08-16","o":24.9,"h":24.91,"l":24,"c":24.34,"v":2054700},{"d":"2002-08-19","o":23.8,"h":24.86,"l":23.45,"c":24.45,"v":1712800},{"d":"2002-08-20","o":24.45,"h":24.45,"l":23.55,"c":24.09,"v":928400},{"d":"2002-08-21","o":24.05,"h":24.68,"l":23.5,"c":24.68,"v":1585100},{"d":"2002-08-22","o":24.45,"h":24.6,"l":24,"c":24.49,"v":662700},{"d":"2002-08-23","o":24.25,"h":24.25,"l":23.31,"c":23.45,"v":684500},{"d":"2002-08-26","o":23.52,"h":23.75,"l":22.84,"c":23.5,"v":963900},{"d":"2002-08-27","o":23.3,"h":23.3,"l":22.14,"c":22.15,"v":1717600},{"d":"2002-08-28","o":22.15,"h":22.74,"l":22.02,"c":22.25,"v":2382100},{"d":"2002-08-29","o":22,"h":22.94,"l":21.5,"c":22.77,"v":2249800},{"d":"2002-08-30","o":22.57,"h":23.09,"l":22.56,"c":22.8,"v":1162400},{"d":"2002-09-03","o":22.8,"h":22.9,"l":21.9,"c":22.2,"v":1517100},{"d":"2002-09-04","o":22.5,"h":23.94,"l":22.5,"c":23.77,"v":2460800},{"d":"2002-09-05","o":22.4,"h":22.62,"l":21.5,"c":21.86,"v":3539800},{"d":"2002-09-06","o":22.9,"h":23.1,"l":22.48,"c":22.99,"v":1426300},{"d":"2002-09-09","o":22.99,"h":24.29,"l":22.57,"c":24.15,"v":1224900},{"d":"2002-09-10","o":24.17,"h":24.42,"l":23.7,"c":24.35,"v":1219400},{"d":"2002-09-11","o":24.8,"h":24.84,"l":24.2,"c":24.25,"v":676800},{"d":"2002-09-12","o":23.95,"h":24.05,"l":23.15,"c":23.3,"v":596400},{"d":"2002-09-13","o":22.83,"h":23.86,"l":22.8,"c":23.8,"v":727000},{"d":"2002-09-16","o":23.81,"h":24.3,"l":23.8,"c":24.03,"v":503700},{"d":"2002-09-17","o":24.4,"h":24.55,"l":23.54,"c":23.7,"v":760500},{"d":"2002-09-18","o":23.7,"h":24.09,"l":23.04,"c":23.84,"v":493700},{"d":"2002-09-19","o":23.3,"h":23.71,"l":23,"c":23.57,"v":1063100},{"d":"2002-09-20","o":23.6,"h":23.74,"l":22.92,"c":23.23,"v":884100},{"d":"2002-09-23","o":22.65,"h":22.84,"l":22.04,"c":22.16,"v":1246700},{"d":"2002-09-24","o":21.4,"h":22.16,"l":21.35,"c":21.72,"v":965600},{"d":"2002-09-25","o":22.3,"h":22.6,"l":21.73,"c":22.2,"v":686300},{"d":"2002-09-26","o":22.45,"h":22.61,"l":21.89,"c":22.25,"v":1001700},{"d":"2002-09-27","o":22.26,"h":22.5,"l":21.11,"c":21.2,"v":1665400},{"d":"2002-09-30","o":21.21,"h":21.21,"l":19.32,"c":19.67,"v":2485900},{"d":"2002-10-01","o":17.1,"h":18.67,"l":16.6,"c":18.2,"v":5066100},{"d":"2002-10-02","o":18,"h":19.29,"l":17.51,"c":18.13,"v":2209700},{"d":"2002-10-03","o":18.13,"h":18.13,"l":16.81,"c":16.81,"v":2395000},{"d":"2002-10-04","o":16.82,"h":17.75,"l":15.58,"c":17,"v":3586500},{"d":"2002-10-07","o":16.5,"h":17.19,"l":15.55,"c":15.92,"v":2796600},{"d":"2002-10-08","o":16.5,"h":17.8,"l":15.99,"c":17.4,"v":2797800},{"d":"2002-10-09","o":16.95,"h":17.65,"l":16.71,"c":17.01,"v":1546800},{"d":"2002-10-10","o":15.3,"h":16.14,"l":14.97,"c":15.57,"v":4584100},{"d":"2002-10-11","o":16,"h":16.3,"l":15.8,"c":16.1,"v":3242100},{"d":"2002-10-14","o":16.07,"h":17,"l":15.85,"c":16.77,"v":1694900},{"d":"2002-10-15","o":18.97,"h":18.99,"l":17.8,"c":18.7,"v":3150600},{"d":"2002-10-16","o":18.2,"h":18.55,"l":17.51,"c":17.76,"v":1063800},{"d":"2002-10-17","o":18.25,"h":18.99,"l":18.1,"c":18.8,"v":1616700},{"d":"2002-10-18","o":18.46,"h":19.79,"l":18.32,"c":19.08,"v":839800},{"d":"2002-10-21","o":18.83,"h":19.3,"l":18.3,"c":18.89,"v":1148600},{"d":"2002-10-22","o":18.2,"h":18.96,"l":18.02,"c":18.68,"v":1028400},{"d":"2002-10-23","o":18.7,"h":19.3,"l":18.69,"c":19.26,"v":996100},{"d":"2002-10-24","o":19.63,"h":20,"l":18.3,"c":18.67,"v":1239400},{"d":"2002-10-25","o":18.42,"h":19.59,"l":18.32,"c":19.55,"v":1636000},{"d":"2002-10-28","o":20.7,"h":20.7,"l":18.8,"c":19.12,"v":2066600},{"d":"2002-10-29","o":18.9,"h":19.9,"l":18,"c":19.41,"v":1278700},{"d":"2002-10-30","o":18.75,"h":19.34,"l":17.98,"c":18.12,"v":2121100},{"d":"2002-10-31","o":18.3,"h":18.75,"l":17.55,"c":17.82,"v":2103900},{"d":"2002-11-01","o":17.88,"h":18.9,"l":17.74,"c":18.69,"v":1388200},{"d":"2002-11-04","o":19,"h":19.15,"l":17.75,"c":17.76,"v":1689900},{"d":"2002-11-05","o":17.76,"h":18.39,"l":17.7,"c":18.21,"v":1137600},{"d":"2002-11-06","o":18.2,"h":18.28,"l":17.76,"c":17.91,"v":1632300},{"d":"2002-11-07","o":18.7,"h":21.18,"l":18.63,"c":20.79,"v":4030200},{"d":"2002-11-08","o":20.79,"h":21.9,"l":20.31,"c":21.11,"v":2272200},{"d":"2002-11-11","o":20.95,"h":20.95,"l":19.8,"c":20.19,"v":1285800},{"d":"2002-11-12","o":20,"h":21.01,"l":19.95,"c":20.79,"v":1718700},{"d":"2002-11-13","o":22.15,"h":22.55,"l":21.2,"c":22.07,"v":3585900},{"d":"2002-11-14","o":22.59,"h":23.56,"l":22.55,"c":23.08,"v":2244200},{"d":"2002-11-15","o":22.75,"h":24.49,"l":22.75,"c":24.25,"v":2367500},{"d":"2002-11-18","o":24.31,"h":24.38,"l":22.99,"c":23.15,"v":1449100},{"d":"2002-11-19","o":23.09,"h":23.22,"l":22.4,"c":22.82,"v":1452200},{"d":"2002-11-20","o":22.68,"h":23.42,"l":22.68,"c":23.3,"v":1246800},{"d":"2002-11-21","o":23.45,"h":24.55,"l":23.44,"c":24.41,"v":2060100},{"d":"2002-11-22","o":24.41,"h":24.71,"l":23.57,"c":23.71,"v":1323600},{"d":"2002-11-25","o":23.85,"h":24.4,"l":23.35,"c":24.17,"v":1230600},{"d":"2002-11-26","o":24.01,"h":24.4,"l":23.28,"c":23.5,"v":1092500},{"d":"2002-11-27","o":23.9,"h":25.38,"l":23.75,"c":25.31,"v":1744200},{"d":"2002-11-29","o":25.43,"h":25.58,"l":24.56,"c":24.87,"v":757800},{"d":"2002-12-02","o":25.45,"h":26.34,"l":24.57,"c":25.24,"v":1654000},{"d":"2002-12-03","o":25,"h":25,"l":23.52,"c":23.53,"v":1156900},{"d":"2002-12-04","o":22.92,"h":24.16,"l":22.56,"c":23.81,"v":1530200},{"d":"2002-12-05","o":23.82,"h":23.82,"l":21.7,"c":22.31,"v":2506900},{"d":"2002-12-06","o":21.8,"h":22.27,"l":21.8,"c":22.25,"v":1149900},{"d":"2002-12-09","o":22.26,"h":22.26,"l":21.28,"c":21.65,"v":762200},{"d":"2002-12-10","o":21.72,"h":22.08,"l":21.35,"c":21.75,"v":878700},{"d":"2002-12-11","o":21.74,"h":22.3,"l":21.47,"c":22.25,"v":1098200},{"d":"2002-12-12","o":22.35,"h":23,"l":22.3,"c":22.88,"v":1455600},{"d":"2002-12-13","o":22.8,"h":22.8,"l":22.01,"c":22.35,"v":1264400},{"d":"2002-12-16","o":22.36,"h":23.68,"l":22.3,"c":23.62,"v":1386500},{"d":"2002-12-17","o":23.63,"h":23.63,"l":22.2,"c":22.41,"v":1872600},{"d":"2002-12-18","o":22.27,"h":22.37,"l":21.53,"c":21.87,"v":1254600},{"d":"2002-12-19","o":21.7,"h":22.4,"l":21.51,"c":21.65,"v":1261000},{"d":"2002-12-20","o":21.6,"h":21.95,"l":21.08,"c":21.27,"v":1067400},{"d":"2002-12-23","o":21.28,"h":21.28,"l":19.33,"c":19.9,"v":2847700},{"d":"2002-12-24","o":19.4,"h":19.45,"l":18.95,"c":19.25,"v":1278400},{"d":"2002-12-26","o":19.26,"h":20.12,"l":19.14,"c":19.65,"v":944600},{"d":"2002-12-27","o":19.65,"h":20.04,"l":19.46,"c":19.55,"v":562500},{"d":"2002-12-30","o":19.64,"h":20.8,"l":19.36,"c":20.65,"v":1208600},{"d":"2002-12-31","o":20.47,"h":20.9,"l":20.12,"c":20.46,"v":1576500},{"d":"2003-01-02","o":20.98,"h":21.75,"l":20.65,"c":21.75,"v":1328700},{"d":"2003-01-03","o":21.76,"h":21.76,"l":21,"c":21.34,"v":1909900},{"d":"2003-01-06","o":21.34,"h":22.2,"l":21.3,"c":22.11,"v":1882000},{"d":"2003-01-07","o":22.05,"h":22.73,"l":22,"c":22.07,"v":1462300},{"d":"2003-01-08","o":22.07,"h":22.92,"l":21.61,"c":22.4,"v":1943700},{"d":"2003-01-09","o":24.89,"h":26.25,"l":24.89,"c":26.03,"v":6049400},{"d":"2003-01-10","o":25.92,"h":27.5,"l":25.55,"c":26.39,"v":3537600},{"d":"2003-01-13","o":26.4,"h":26.87,"l":26.01,"c":26.51,"v":1123600},{"d":"2003-01-14","o":26.49,"h":27.54,"l":26.21,"c":27,"v":1951800},{"d":"2003-01-15","o":26.98,"h":27.09,"l":26.27,"c":26.65,"v":1684400},{"d":"2003-01-16","o":26.66,"h":27.71,"l":26.66,"c":27.5,"v":2937200},{"d":"2003-01-17","o":27.15,"h":27.59,"l":26.82,"c":27.11,"v":1920200},{"d":"2003-01-21","o":27.05,"h":27.16,"l":26.15,"c":26.25,"v":2242000},{"d":"2003-01-22","o":26.26,"h":26.9,"l":26,"c":26.61,"v":1647600},{"d":"2003-01-23","o":27.5,"h":28.15,"l":26.92,"c":27.9,"v":3264900},{"d":"2003-01-24","o":27.65,"h":27.73,"l":26.09,"c":26.29,"v":1459700},{"d":"2003-01-27","o":24.75,"h":26.8,"l":24.75,"c":26.3,"v":2729100},{"d":"2003-01-28","o":26.55,"h":27.18,"l":26.05,"c":26.6,"v":1311700},{"d":"2003-01-29","o":26.4,"h":28.01,"l":25.8,"c":27.42,"v":2381500},{"d":"2003-01-30","o":27.75,"h":28.1,"l":26.58,"c":26.8,"v":1340400},{"d":"2003-01-31","o":26.85,"h":28,"l":26.75,"c":27.84,"v":2430000},{"d":"2003-02-03","o":28.74,"h":29.4,"l":28.24,"c":28.28,"v":2115000},{"d":"2003-02-04","o":28.16,"h":28.77,"l":27.9,"c":28.49,"v":1586800},{"d":"2003-02-05","o":28.74,"h":29.22,"l":28.15,"c":28.37,"v":1419900},{"d":"2003-02-06","o":28.9,"h":29.45,"l":28.59,"c":28.8,"v":2784300},{"d":"2003-02-07","o":29.15,"h":29.19,"l":27.86,"c":27.97,"v":1299500},{"d":"2003-02-10","o":28.09,"h":28.84,"l":27.95,"c":28.5,"v":1500100},{"d":"2003-02-11","o":28.94,"h":29.13,"l":28.14,"c":28.22,"v":1414800},{"d":"2003-02-12","o":28.25,"h":29.12,"l":28.25,"c":28.9,"v":2195800},{"d":"2003-02-13","o":28.65,"h":28.67,"l":26.61,"c":27.01,"v":2958400},{"d":"2003-02-14","o":26.95,"h":27.25,"l":26.17,"c":26.98,"v":3978600},{"d":"2003-02-18","o":27.2,"h":28.19,"l":26.96,"c":27.82,"v":2309300},{"d":"2003-02-19","o":28.93,"h":29.7,"l":28.25,"c":29.57,"v":4946200},{"d":"2003-02-20","o":29.57,"h":29.97,"l":28.86,"c":29.74,"v":2373400},{"d":"2003-02-21","o":29.66,"h":29.67,"l":29.1,"c":29.3,"v":2189600},{"d":"2003-02-24","o":28.8,"h":28.8,"l":27.6,"c":27.65,"v":2246300},{"d":"2003-02-25","o":27.66,"h":28.35,"l":26.85,"c":28.23,"v":2090400},{"d":"2003-02-26","o":28.23,"h":28.3,"l":27.34,"c":27.44,"v":1276700},{"d":"2003-02-27","o":27.6,"h":27.82,"l":27,"c":27.8,"v":1752800},{"d":"2003-02-28","o":27.8,"h":27.81,"l":27.32,"c":27.5,"v":1493700},{"d":"2003-03-03","o":28,"h":28,"l":27.3,"c":27.58,"v":1249200},{"d":"2003-03-04","o":27.57,"h":27.75,"l":27,"c":27.02,"v":812700},{"d":"2003-03-05","o":26.95,"h":27.07,"l":25.4,"c":27,"v":3522600},{"d":"2003-03-06","o":26.09,"h":28.7,"l":26.09,"c":27.84,"v":3226400},{"d":"2003-03-07","o":27.84,"h":29.01,"l":27.13,"c":28.88,"v":2056000},{"d":"2003-03-10","o":28.3,"h":28.65,"l":27.99,"c":28.01,"v":960300},{"d":"2003-03-11","o":28.01,"h":28.34,"l":27.16,"c":27.24,"v":1443200},{"d":"2003-03-12","o":26.95,"h":27.34,"l":26.65,"c":27.28,"v":1236100},{"d":"2003-03-13","o":28.3,"h":29.25,"l":27.9,"c":28.98,"v":2024600},{"d":"2003-03-14","o":29.05,"h":29.43,"l":28.79,"c":29.21,"v":1605300},{"d":"2003-03-17","o":28.97,"h":30.89,"l":28.85,"c":30.6,"v":2241800},{"d":"2003-03-18","o":30.6,"h":30.6,"l":29.75,"c":30.21,"v":1583200},{"d":"2003-03-19","o":30.21,"h":30.41,"l":29.6,"c":29.98,"v":1426900},{"d":"2003-03-20","o":29.98,"h":30.28,"l":29.2,"c":30,"v":1068100},{"d":"2003-03-21","o":30.1,"h":30.49,"l":29.72,"c":30.4,"v":1873700},{"d":"2003-03-24","o":29.95,"h":29.95,"l":29.35,"c":29.6,"v":1030400},{"d":"2003-03-25","o":29.6,"h":30.45,"l":29.46,"c":30,"v":1382100},{"d":"2003-03-26","o":30.01,"h":30.16,"l":29.34,"c":29.79,"v":1068700},{"d":"2003-03-27","o":29.42,"h":29.95,"l":29.41,"c":29.41,"v":855800},{"d":"2003-03-28","o":29.32,"h":29.68,"l":28.79,"c":29.03,"v":1685000},{"d":"2003-03-31","o":29.03,"h":30.84,"l":28.4,"c":30.03,"v":3615400},{"d":"2003-04-01","o":30.03,"h":30.08,"l":29.11,"c":29.9,"v":1889500},{"d":"2003-04-02","o":30.71,"h":31.9,"l":30.64,"c":31.6,"v":2185700},{"d":"2003-04-03","o":31.79,"h":31.98,"l":31.25,"c":31.5,"v":1656800},{"d":"2003-04-04","o":31.92,"h":32,"l":31.4,"c":31.74,"v":961900},{"d":"2003-04-07","o":32.97,"h":32.99,"l":31.5,"c":31.7,"v":1406200},{"d":"2003-04-08","o":31.7,"h":32.38,"l":31.3,"c":31.89,"v":1442400},{"d":"2003-04-09","o":31.97,"h":32.03,"l":30.86,"c":31.04,"v":1640600},{"d":"2003-04-10","o":31.04,"h":31.9,"l":29.66,"c":31.8,"v":4659600},{"d":"2003-04-11","o":32,"h":32.19,"l":31.2,"c":31.4,"v":1371400},{"d":"2003-04-14","o":31.41,"h":31.41,"l":30,"c":31.2,"v":2117000},{"d":"2003-04-15","o":31.22,"h":31.82,"l":30.98,"c":31.82,"v":1251300},{"d":"2003-04-16","o":31.82,"h":31.95,"l":30.78,"c":30.88,"v":1550300},{"d":"2003-04-17","o":31.1,"h":31.78,"l":30.65,"c":31.78,"v":1117900},{"d":"2003-04-21","o":31.78,"h":32.1,"l":31.52,"c":31.64,"v":1258800},{"d":"2003-04-22","o":31.6,"h":32.44,"l":31.2,"c":32.2,"v":1364000},{"d":"2003-04-23","o":32.25,"h":32.35,"l":31.5,"c":32.24,"v":1268400},{"d":"2003-04-24","o":32,"h":32.75,"l":31.7,"c":32.24,"v":1436100},{"d":"2003-04-25","o":32.23,"h":32.3,"l":31.61,"c":31.75,"v":1056600},{"d":"2003-04-28","o":31.75,"h":32.72,"l":31.48,"c":32.4,"v":1259500},{"d":"2003-04-29","o":32.5,"h":33.65,"l":32.45,"c":33.11,"v":2195000},{"d":"2003-04-30","o":33.11,"h":33.12,"l":32.45,"c":32.88,"v":1469800},{"d":"2003-05-01","o":32.88,"h":32.88,"l":31.18,"c":31.85,"v":1511700},{"d":"2003-05-02","o":31.87,"h":32.22,"l":31.59,"c":32,"v":1835700},{"d":"2003-05-05","o":32,"h":32.97,"l":31.95,"c":32.6,"v":1351000},{"d":"2003-05-06","o":32.6,"h":32.75,"l":30.24,"c":31,"v":4073700},{"d":"2003-05-07","o":31,"h":31,"l":29.77,"c":30.37,"v":5259000},{"d":"2003-05-08","o":30.38,"h":31.48,"l":29.61,"c":30.48,"v":3685400},{"d":"2003-05-09","o":30.51,"h":30.66,"l":29.7,"c":30.09,"v":2202000},{"d":"2003-05-12","o":30,"h":31.24,"l":29.81,"c":30.9,"v":2608100},{"d":"2003-05-13","o":30.9,"h":30.9,"l":29.69,"c":29.85,"v":3069000},{"d":"2003-05-14","o":28.21,"h":29.16,"l":27.55,"c":27.98,"v":10303700},{"d":"2003-05-15","o":28.23,"h":28.31,"l":27.55,"c":27.7,"v":3371700},{"d":"2003-05-16","o":27.75,"h":27.85,"l":27.12,"c":27.25,"v":2253400},{"d":"2003-05-19","o":27.25,"h":27.25,"l":26.09,"c":26.84,"v":2958900},{"d":"2003-05-20","o":26.35,"h":27.19,"l":26.18,"c":26.29,"v":2934400},{"d":"2003-05-21","o":26.3,"h":26.94,"l":25.85,"c":26.61,"v":2383600},{"d":"2003-05-22","o":26.7,"h":27.35,"l":26.64,"c":27.01,"v":2787400},{"d":"2003-05-23","o":27.1,"h":27.48,"l":26.6,"c":26.63,"v":3396200},{"d":"2003-05-27","o":26.5,"h":27.83,"l":26.3,"c":27.74,"v":1945100},{"d":"2003-05-28","o":28.2,"h":29.18,"l":28.18,"c":29,"v":3786700},{"d":"2003-05-29","o":28.95,"h":29.5,"l":28,"c":28.3,"v":2447000},{"d":"2003-05-30","o":28.5,"h":28.74,"l":28.18,"c":28.55,"v":1347300},{"d":"2003-06-02","o":28.6,"h":29.25,"l":28.55,"c":28.78,"v":1530900},{"d":"2003-06-03","o":28.9,"h":28.91,"l":28.27,"c":28.48,"v":1167600},{"d":"2003-06-04","o":28.8,"h":29.45,"l":28.68,"c":29.29,"v":1778200},{"d":"2003-06-05","o":28.49,"h":28.88,"l":27.16,"c":28.77,"v":4385700},{"d":"2003-06-06","o":28.81,"h":29.2,"l":27.8,"c":27.92,"v":2439000},{"d":"2003-06-09","o":27.92,"h":27.92,"l":27,"c":27.1,"v":2123200},{"d":"2003-06-10","o":27.35,"h":27.7,"l":26.85,"c":26.96,"v":1867900},{"d":"2003-06-11","o":26.97,"h":27.27,"l":26.59,"c":27.04,"v":2794900},{"d":"2003-06-12","o":27.04,"h":27.2,"l":26.4,"c":26.8,"v":2225300},{"d":"2003-06-13","o":26.8,"h":26.99,"l":26.47,"c":26.6,"v":1099200},{"d":"2003-06-16","o":26.59,"h":27.34,"l":26.36,"c":27.27,"v":1645200},{"d":"2003-06-17","o":27.49,"h":27.5,"l":26.49,"c":26.51,"v":2440600},{"d":"2003-06-18","o":26.46,"h":27,"l":26.25,"c":26.84,"v":1808900},{"d":"2003-06-19","o":27,"h":27.15,"l":26.55,"c":26.71,"v":1768300},{"d":"2003-06-20","o":26.74,"h":26.83,"l":26.34,"c":26.53,"v":1711800},{"d":"2003-06-23","o":26.25,"h":26.52,"l":25.98,"c":26.14,"v":1444000},{"d":"2003-06-24","o":26.2,"h":27.24,"l":26.15,"c":26.93,"v":2050000},{"d":"2003-06-25","o":27.08,"h":27.77,"l":26.94,"c":27.16,"v":2419300},{"d":"2003-06-26","o":27.33,"h":28.51,"l":27.3,"c":28.4,"v":2598000},{"d":"2003-06-27","o":28.79,"h":28.95,"l":28.34,"c":28.55,"v":1614200},{"d":"2003-06-30","o":28.52,"h":28.75,"l":28.2,"c":28.41,"v":1255200},{"d":"2003-07-01","o":28.15,"h":28.5,"l":27.45,"c":28.49,"v":1470600},{"d":"2003-07-02","o":28.5,"h":28.58,"l":28.12,"c":28.55,"v":1419300},{"d":"2003-07-03","o":28.2,"h":28.48,"l":27.98,"c":28.05,"v":809900},{"d":"2003-07-07","o":28.13,"h":30.11,"l":27.87,"c":29.95,"v":3591600},{"d":"2003-07-08","o":30.64,"h":31.62,"l":30.3,"c":31.55,"v":4296500},{"d":"2003-07-09","o":31.5,"h":31.75,"l":30.88,"c":31.4,"v":2114600},{"d":"2003-07-10","o":29.92,"h":31,"l":29.92,"c":30.73,"v":2358300},{"d":"2003-07-11","o":30.73,"h":31.08,"l":30.64,"c":30.93,"v":1234700},{"d":"2003-07-14","o":31.49,"h":32.8,"l":31.47,"c":32.45,"v":2947800},{"d":"2003-07-15","o":32.67,"h":32.8,"l":31.79,"c":32.2,"v":1293900},{"d":"2003-07-16","o":32.2,"h":32.35,"l":31.6,"c":32.25,"v":1290200},{"d":"2003-07-17","o":31.8,"h":32.05,"l":31.35,"c":31.53,"v":1259100},{"d":"2003-07-18","o":31.75,"h":32.6,"l":31.65,"c":32.54,"v":1734000},{"d":"2003-07-21","o":32.44,"h":32.44,"l":31.8,"c":31.99,"v":1307300},{"d":"2003-07-22","o":32,"h":32.18,"l":31.72,"c":32.1,"v":940200},{"d":"2003-07-23","o":31.95,"h":32.8,"l":31.7,"c":32.8,"v":964600},{"d":"2003-07-24","o":33,"h":33.65,"l":32.33,"c":32.37,"v":1321100},{"d":"2003-07-25","o":32.35,"h":32.75,"l":31.51,"c":31.97,"v":1241000},{"d":"2003-07-28","o":31.99,"h":32.3,"l":31.59,"c":31.99,"v":1347700},{"d":"2003-07-29","o":32.75,"h":32.95,"l":31.82,"c":32.04,"v":2258100},{"d":"2003-07-30","o":32.24,"h":32.36,"l":31.7,"c":31.8,"v":1542700},{"d":"2003-07-31","o":31.98,"h":32.65,"l":31.81,"c":32.09,"v":901300},{"d":"2003-08-01","o":32.1,"h":32.45,"l":31.45,"c":31.63,"v":884400},{"d":"2003-08-04","o":31.55,"h":31.7,"l":30.52,"c":31.35,"v":1697200},{"d":"2003-08-05","o":31.46,"h":31.46,"l":30.6,"c":30.9,"v":1685600},{"d":"2003-08-06","o":30.9,"h":31.44,"l":30.62,"c":31.01,"v":1541500},{"d":"2003-08-07","o":30.95,"h":30.95,"l":28.04,"c":28.85,"v":6245700},{"d":"2003-08-08","o":29.25,"h":29.25,"l":28.47,"c":29.01,"v":1779800},{"d":"2003-08-11","o":28.95,"h":28.97,"l":28.42,"c":28.57,"v":1785500},{"d":"2003-08-12","o":28.6,"h":29.48,"l":28.44,"c":29.36,"v":1725900},{"d":"2003-08-13","o":29.37,"h":29.37,"l":28.1,"c":28.86,"v":4325100},{"d":"2003-08-14","o":28.92,"h":29.32,"l":28.18,"c":28.18,"v":1961700},{"d":"2003-08-15","o":28.19,"h":28.67,"l":27.9,"c":28.53,"v":825400},{"d":"2003-08-18","o":28.73,"h":29.5,"l":28.54,"c":29.13,"v":1245500},{"d":"2003-08-19","o":29.71,"h":29.71,"l":28.7,"c":29.18,"v":763600},{"d":"2003-08-20","o":29.18,"h":29.45,"l":28.47,"c":29.09,"v":1258600},{"d":"2003-08-21","o":29.2,"h":29.24,"l":28.9,"c":29.14,"v":995900},{"d":"2003-08-22","o":29.29,"h":29.71,"l":28.82,"c":29.02,"v":1121500},{"d":"2003-08-25","o":29.13,"h":29.46,"l":28.55,"c":28.67,"v":988700},{"d":"2003-08-26","o":28.61,"h":28.68,"l":27.96,"c":28.5,"v":1703800},{"d":"2003-08-27","o":28.5,"h":29.08,"l":28.24,"c":28.98,"v":1140000},{"d":"2003-08-28","o":29.17,"h":30.12,"l":29.05,"c":29.97,"v":1323200},{"d":"2003-08-29","o":29.99,"h":30.49,"l":29.95,"c":30.44,"v":955800},{"d":"2003-09-02","o":30.6,"h":30.99,"l":29.69,"c":30.13,"v":1950600},{"d":"2003-09-03","o":30.18,"h":30.41,"l":29.54,"c":29.85,"v":1631700},{"d":"2003-09-04","o":28.15,"h":29.48,"l":28.15,"c":28.55,"v":2825200},{"d":"2003-09-05","o":28.55,"h":28.55,"l":27.36,"c":27.52,"v":2110900},{"d":"2003-09-08","o":27.56,"h":27.59,"l":27.09,"c":27.5,"v":2190400},{"d":"2003-09-09","o":27.25,"h":27.46,"l":26.77,"c":26.77,"v":3161400},{"d":"2003-09-10","o":26.93,"h":28.05,"l":26.9,"c":27.55,"v":2797200},{"d":"2003-09-11","o":27.75,"h":27.94,"l":27.52,"c":27.65,"v":1757500},{"d":"2003-09-12","o":27.65,"h":27.81,"l":27.21,"c":27.7,"v":1354800},{"d":"2003-09-15","o":27.74,"h":28.21,"l":27.74,"c":27.92,"v":740900},{"d":"2003-09-16","o":27.92,"h":29.4,"l":27.81,"c":29.39,"v":2533900},{"d":"2003-09-17","o":29.85,"h":30.81,"l":29.84,"c":30.49,"v":5273700},{"d":"2003-09-18","o":30.5,"h":30.6,"l":30,"c":30.16,"v":2134500},{"d":"2003-09-19","o":30.07,"h":30.07,"l":29.35,"c":29.48,"v":1674700},{"d":"2003-09-22","o":28.75,"h":29.65,"l":28.72,"c":29.22,"v":1092400},{"d":"2003-09-23","o":29.17,"h":29.48,"l":28.92,"c":29.35,"v":627000},{"d":"2003-09-24","o":29.45,"h":29.45,"l":28.54,"c":28.6,"v":1366500},{"d":"2003-09-25","o":28.65,"h":28.93,"l":28.43,"c":28.59,"v":1633100},{"d":"2003-09-26","o":28.46,"h":29.31,"l":27.9,"c":28.1,"v":1635500},{"d":"2003-09-29","o":28.25,"h":28.3,"l":27.1,"c":27.59,"v":2441200},{"d":"2003-09-30","o":27.68,"h":28.05,"l":26.85,"c":27.71,"v":1965900},{"d":"2003-10-01","o":27.85,"h":29.3,"l":27.8,"c":29.25,"v":2148000},{"d":"2003-10-02","o":29.32,"h":29.49,"l":28.51,"c":29.3,"v":3453600},{"d":"2003-10-03","o":29.9,"h":30.1,"l":29.18,"c":29.27,"v":2216500},{"d":"2003-10-06","o":29.2,"h":29.36,"l":28.66,"c":29.35,"v":1252500},{"d":"2003-10-07","o":29.35,"h":30.26,"l":29.2,"c":30.22,"v":1784200},{"d":"2003-10-08","o":31.1,"h":31.4,"l":30.64,"c":30.9,"v":4010300},{"d":"2003-10-09","o":31.5,"h":32.35,"l":30.79,"c":30.9,"v":4470400},{"d":"2003-10-10","o":30.9,"h":31,"l":30.4,"c":30.43,"v":2216500},{"d":"2003-10-13","o":30.5,"h":31.1,"l":30.5,"c":31.08,"v":1675100},{"d":"2003-10-14","o":31.2,"h":31.36,"l":30.55,"c":31.09,"v":2072100},{"d":"2003-10-15","o":31.3,"h":31.4,"l":30.76,"c":30.95,"v":1267500},{"d":"2003-10-16","o":30.99,"h":31.55,"l":30.88,"c":31.47,"v":1341500},{"d":"2003-10-17","o":31.5,"h":31.57,"l":30.8,"c":30.8,"v":1284300},{"d":"2003-10-20","o":31,"h":31.08,"l":30.68,"c":30.88,"v":1693000},{"d":"2003-10-21","o":30.95,"h":31.03,"l":30,"c":30.32,"v":1983900},{"d":"2003-10-22","o":29.9,"h":29.98,"l":29.5,"c":29.52,"v":1839900},{"d":"2003-10-23","o":29.52,"h":30.13,"l":29.31,"c":29.98,"v":1583500},{"d":"2003-10-24","o":29.9,"h":29.9,"l":28.72,"c":28.85,"v":2264200},{"d":"2003-10-27","o":28.95,"h":29.45,"l":28.95,"c":29.21,"v":1861900},{"d":"2003-10-28","o":29.26,"h":29.62,"l":29,"c":29.62,"v":1981700},{"d":"2003-10-29","o":28.75,"h":29.19,"l":28.38,"c":28.9,"v":2624700},{"d":"2003-10-30","o":29.05,"h":29.23,"l":27.7,"c":27.96,"v":3296300},{"d":"2003-10-31","o":28.25,"h":28.55,"l":28.08,"c":28.5,"v":2030300},{"d":"2003-11-03","o":28.5,"h":29.05,"l":28.25,"c":28.55,"v":2592000},{"d":"2003-11-04","o":28.58,"h":28.8,"l":28.33,"c":28.35,"v":1662200},{"d":"2003-11-05","o":28.35,"h":28.52,"l":27.88,"c":28.17,"v":1418900},{"d":"2003-11-06","o":28.17,"h":28.9,"l":27.4,"c":28.41,"v":4227700},{"d":"2003-11-07","o":28.41,"h":28.89,"l":28.1,"c":28.22,"v":2348700},{"d":"2003-11-10","o":28.2,"h":28.2,"l":27.35,"c":27.86,"v":2249600},{"d":"2003-11-11","o":28.95,"h":29,"l":28.43,"c":28.83,"v":3775500},{"d":"2003-11-12","o":28.17,"h":29.17,"l":27.75,"c":29.12,"v":4912800},{"d":"2003-11-13","o":29.02,"h":30,"l":28.68,"c":29.82,"v":3019700},{"d":"2003-11-14","o":29.66,"h":30.13,"l":29.35,"c":29.4,"v":2610200},{"d":"2003-11-17","o":29.28,"h":29.28,"l":28.08,"c":28.49,"v":3058300},{"d":"2003-11-18","o":28.6,"h":28.85,"l":28.31,"c":28.42,"v":1108900},{"d":"2003-11-19","o":28.41,"h":28.56,"l":27.95,"c":28.26,"v":825400},{"d":"2003-11-20","o":28.2,"h":28.68,"l":28.07,"c":28.34,"v":1201100},{"d":"2003-11-21","o":28.59,"h":28.59,"l":28.26,"c":28.34,"v":755500},{"d":"2003-11-24","o":28.38,"h":29.02,"l":28.38,"c":28.83,"v":910400},{"d":"2003-11-25","o":28.99,"h":29.58,"l":28.84,"c":29.24,"v":1446500},{"d":"2003-11-26","o":29.49,"h":29.63,"l":29.01,"c":29.34,"v":1014500},{"d":"2003-11-28","o":29.34,"h":29.48,"l":29.24,"c":29.35,"v":280800},{"d":"2003-12-01","o":29.36,"h":29.36,"l":28.44,"c":28.9,"v":1913300},{"d":"2003-12-02","o":28.9,"h":28.9,"l":27.62,"c":27.79,"v":2683000},{"d":"2003-12-03","o":27.83,"h":28,"l":27.26,"c":27.28,"v":2795600},{"d":"2003-12-04","o":26.43,"h":26.43,"l":24.23,"c":24.67,"v":10166900},{"d":"2003-12-05","o":24.67,"h":25.4,"l":24.42,"c":25.3,"v":5964400},{"d":"2003-12-08","o":25.02,"h":25.3,"l":24.43,"c":24.67,"v":2815900},{"d":"2003-12-09","o":24.76,"h":24.85,"l":24.27,"c":24.37,"v":1683200},{"d":"2003-12-10","o":24.86,"h":25.35,"l":24.5,"c":24.77,"v":3056500},{"d":"2003-12-11","o":24.8,"h":25.29,"l":24.77,"c":25.16,"v":1533600},{"d":"2003-12-12","o":25.12,"h":25.16,"l":24.36,"c":24.59,"v":2351000},{"d":"2003-12-15","o":24.7,"h":24.75,"l":23.09,"c":23.49,"v":5087300},{"d":"2003-12-16","o":23.69,"h":23.98,"l":23.25,"c":23.83,"v":2953200},{"d":"2003-12-17","o":23.83,"h":24.65,"l":23.83,"c":24.5,"v":1862200},{"d":"2003-12-18","o":24.5,"h":24.91,"l":24.1,"c":24.39,"v":2301700},{"d":"2003-12-19","o":24.43,"h":24.43,"l":23.69,"c":23.71,"v":2376200},{"d":"2003-12-22","o":23.72,"h":24.12,"l":23.62,"c":24.02,"v":2283900},{"d":"2003-12-23","o":24.02,"h":24.45,"l":23.9,"c":24.17,"v":1010200},{"d":"2003-12-24","o":24.15,"h":24.21,"l":23.92,"c":24.07,"v":318600},{"d":"2003-12-26","o":24.07,"h":24.49,"l":24,"c":24.17,"v":266700},{"d":"2003-12-29","o":24.42,"h":24.79,"l":24.23,"c":24.71,"v":1221900},{"d":"2003-12-30","o":24.55,"h":24.89,"l":24.36,"c":24.88,"v":1260200},{"d":"2003-12-31","o":25,"h":25.02,"l":24.71,"c":24.71,"v":1456600},{"d":"2004-01-02","o":24.85,"h":25,"l":24.09,"c":24.15,"v":1100500},{"d":"2004-01-05","o":23.5,"h":23.65,"l":23.07,"c":23.64,"v":4718400},{"d":"2004-01-06","o":23.74,"h":24.6,"l":23.71,"c":24.45,"v":2062000},{"d":"2004-01-07","o":24.6,"h":25.1,"l":24.44,"c":24.9,"v":2314800},{"d":"2004-01-08","o":24,"h":24.79,"l":23.4,"c":24.4,"v":5039800},{"d":"2004-01-09","o":24.97,"h":25.82,"l":24.68,"c":25.11,"v":3039200},{"d":"2004-01-12","o":25.29,"h":25.5,"l":24.7,"c":25.5,"v":2126400},{"d":"2004-01-13","o":25.3,"h":25.66,"l":25.08,"c":25.59,"v":1689100},{"d":"2004-01-14","o":25.21,"h":26,"l":25.1,"c":25.64,"v":1854400},{"d":"2004-01-15","o":25.64,"h":25.96,"l":25.24,"c":25.88,"v":2277300},{"d":"2004-01-16","o":25.88,"h":25.88,"l":25.42,"c":25.75,"v":1113500},{"d":"2004-01-20","o":26.02,"h":26.23,"l":25.5,"c":25.54,"v":1404600},{"d":"2004-01-21","o":25.46,"h":26.27,"l":25.4,"c":26.1,"v":1472700},{"d":"2004-01-22","o":25.64,"h":26.09,"l":25.62,"c":25.72,"v":806000},{"d":"2004-01-23","o":25.8,"h":26.2,"l":25.53,"c":26.09,"v":1030400},{"d":"2004-01-26","o":26.09,"h":26.38,"l":25.8,"c":26.32,"v":847400},{"d":"2004-01-27","o":26.3,"h":26.47,"l":25.8,"c":25.86,"v":1286000},{"d":"2004-01-28","o":26.05,"h":26.13,"l":25.14,"c":25.3,"v":1108000},{"d":"2004-01-29","o":25.35,"h":25.66,"l":24.84,"c":25.54,"v":1042000},{"d":"2004-01-30","o":25.47,"h":26.19,"l":25.18,"c":25.9,"v":1307000},{"d":"2004-02-02","o":26.28,"h":26.78,"l":26.25,"c":26.56,"v":2146500},{"d":"2004-02-03","o":26.49,"h":26.87,"l":26.1,"c":26.19,"v":1784100},{"d":"2004-02-04","o":25.9,"h":26.17,"l":25.53,"c":25.54,"v":1538100},{"d":"2004-02-05","o":27.75,"h":27.93,"l":27,"c":27.45,"v":6306500},{"d":"2004-02-06","o":27.35,"h":27.68,"l":27.21,"c":27.4,"v":1166300},{"d":"2004-02-09","o":27.52,"h":28.4,"l":27.43,"c":27.9,"v":1493900},{"d":"2004-02-10","o":27.93,"h":28,"l":27.3,"c":27.33,"v":990200},{"d":"2004-02-11","o":27.48,"h":27.58,"l":26.9,"c":27.37,"v":2518200},{"d":"2004-02-12","o":27.57,"h":28.23,"l":27.53,"c":27.68,"v":1653200},{"d":"2004-02-13","o":27.88,"h":28.5,"l":27.45,"c":28.3,"v":2007900},{"d":"2004-02-17","o":28.45,"h":29.05,"l":27.9,"c":28.2,"v":2093500},{"d":"2004-02-18","o":30.07,"h":31.9,"l":29.77,"c":30.79,"v":7129900},{"d":"2004-02-19","o":30.79,"h":31.06,"l":29.57,"c":29.57,"v":2467100},{"d":"2004-02-20","o":29.58,"h":29.93,"l":29.28,"c":29.73,"v":1930800},{"d":"2004-02-23","o":29.65,"h":29.79,"l":29.03,"c":29.3,"v":1144600},{"d":"2004-02-24","o":29.31,"h":30.4,"l":29.22,"c":30.02,"v":2079700},{"d":"2004-02-25","o":30.15,"h":30.72,"l":30.1,"c":30.65,"v":1267600},{"d":"2004-02-26","o":31,"h":31.43,"l":30.68,"c":31.4,"v":2055500},{"d":"2004-02-27","o":31.35,"h":32.07,"l":31.14,"c":31.53,"v":1918500},{"d":"2004-03-01","o":31.62,"h":32.12,"l":31.62,"c":31.99,"v":1353600},{"d":"2004-03-02","o":31.78,"h":31.99,"l":31.51,"c":31.83,"v":1516000},{"d":"2004-03-03","o":31.7,"h":32.09,"l":31.28,"c":32.09,"v":1427200},{"d":"2004-03-04","o":30.15,"h":31.58,"l":30,"c":31.27,"v":3770300},{"d":"2004-03-05","o":30.95,"h":32.5,"l":30.76,"c":32.25,"v":1935200},{"d":"2004-03-08","o":32.25,"h":32.47,"l":31.75,"c":31.76,"v":2121200},{"d":"2004-03-09","o":31.76,"h":31.84,"l":31.28,"c":31.65,"v":1055600},{"d":"2004-03-10","o":31.65,"h":31.81,"l":30.8,"c":30.94,"v":1625300},{"d":"2004-03-11","o":30.56,"h":30.78,"l":30.15,"c":30.23,"v":1274500},{"d":"2004-03-12","o":30.23,"h":31,"l":30.23,"c":30.94,"v":1336900},{"d":"2004-03-15","o":30.94,"h":31.04,"l":30.3,"c":30.49,"v":1105000},{"d":"2004-03-16","o":31.5,"h":31.87,"l":30.52,"c":30.7,"v":1860600},{"d":"2004-03-17","o":31,"h":31.35,"l":30.91,"c":31.17,"v":1001000},{"d":"2004-03-18","o":31.18,"h":31.35,"l":30.64,"c":31.18,"v":758100},{"d":"2004-03-19","o":31.18,"h":32.32,"l":31.14,"c":31.94,"v":1844600},{"d":"2004-03-22","o":31.9,"h":31.9,"l":31.22,"c":31.45,"v":935800},{"d":"2004-03-23","o":31.78,"h":32.45,"l":31.71,"c":32.35,"v":1605600},{"d":"2004-03-24","o":32.34,"h":32.85,"l":32.26,"c":32.52,"v":1377100},{"d":"2004-03-25","o":32.72,"h":33.9,"l":32.52,"c":33.78,"v":1635700},{"d":"2004-03-26","o":33.54,"h":34.25,"l":33.44,"c":33.7,"v":1425500},{"d":"2004-03-29","o":34.05,"h":34.27,"l":33.66,"c":33.86,"v":1398200},{"d":"2004-03-30","o":33.93,"h":33.95,"l":33.49,"c":33.58,"v":1482000},{"d":"2004-03-31","o":33.78,"h":33.96,"l":33.49,"c":33.84,"v":1576200},{"d":"2004-04-01","o":33.75,"h":34.69,"l":33.45,"c":34.5,"v":2564000},{"d":"2004-04-02","o":34.75,"h":35.01,"l":34.24,"c":34.4,"v":2750100},{"d":"2004-04-05","o":34.5,"h":35.5,"l":34.42,"c":35.45,"v":2258800},{"d":"2004-04-06","o":35.46,"h":35.9,"l":35.3,"c":35.67,"v":1372400},{"d":"2004-04-07","o":35.95,"h":36.38,"l":35.9,"c":36.1,"v":3170800},{"d":"2004-04-08","o":34.9,"h":34.91,"l":33.16,"c":33.4,"v":3471300},{"d":"2004-04-12","o":33.4,"h":33.89,"l":33.11,"c":33.3,"v":1958500},{"d":"2004-04-13","o":33.69,"h":33.98,"l":32.38,"c":32.53,"v":1660200},{"d":"2004-04-14","o":32.11,"h":32.94,"l":32.1,"c":32.66,"v":811000},{"d":"2004-04-15","o":32.7,"h":33.6,"l":32.7,"c":33.59,"v":1629900},{"d":"2004-04-16","o":33.59,"h":33.76,"l":33.01,"c":33.08,"v":1711100},{"d":"2004-04-19","o":33.08,"h":33.2,"l":32.53,"c":32.68,"v":669500},{"d":"2004-04-20","o":32.7,"h":32.84,"l":32.13,"c":32.22,"v":1093900},{"d":"2004-04-21","o":32.5,"h":33.14,"l":32.36,"c":33.03,"v":865100},{"d":"2004-04-22","o":33.05,"h":33.25,"l":32.66,"c":33.08,"v":800400},{"d":"2004-04-23","o":32.92,"h":33.09,"l":32.59,"c":32.8,"v":801200},{"d":"2004-04-26","o":32.81,"h":33.1,"l":32.16,"c":32.31,"v":716100},{"d":"2004-04-27","o":32.5,"h":32.95,"l":32.42,"c":32.52,"v":1437200},{"d":"2004-04-28","o":32.53,"h":32.53,"l":31.59,"c":31.78,"v":1747400},{"d":"2004-04-29","o":31.7,"h":31.79,"l":30.25,"c":30.56,"v":1984000},{"d":"2004-04-30","o":30.98,"h":31.89,"l":30.87,"c":31.45,"v":1648500},{"d":"2004-05-03","o":31.43,"h":31.88,"l":30.93,"c":31.07,"v":1636700},{"d":"2004-05-04","o":31.1,"h":31.63,"l":30.93,"c":31.26,"v":1308600},{"d":"2004-05-05","o":31.31,"h":31.86,"l":31.17,"c":31.75,"v":1287100},{"d":"2004-05-06","o":32.1,"h":33.21,"l":31.3,"c":32.98,"v":4034200},{"d":"2004-05-07","o":32.55,"h":33.76,"l":32.35,"c":32.45,"v":2202000},{"d":"2004-05-10","o":32.05,"h":33.05,"l":31.81,"c":32.59,"v":1750800},{"d":"2004-05-11","o":34.5,"h":34.56,"l":33.33,"c":33.9,"v":4032700},{"d":"2004-05-12","o":35,"h":35.09,"l":34,"c":34.9,"v":4837500},{"d":"2004-05-13","o":34.8,"h":35.06,"l":34.21,"c":34.96,"v":2044600},{"d":"2004-05-14","o":34.85,"h":35.15,"l":34.54,"c":34.85,"v":1189000},{"d":"2004-05-17","o":34.2,"h":34.59,"l":33.55,"c":34.34,"v":1688500},{"d":"2004-05-18","o":34.45,"h":34.85,"l":34.38,"c":34.85,"v":1090700},{"d":"2004-05-19","o":35,"h":35.1,"l":34.36,"c":34.41,"v":2038300},{"d":"2004-05-20","o":34.41,"h":34.42,"l":33.6,"c":33.82,"v":1514900},{"d":"2004-05-21","o":33.82,"h":34.46,"l":33.66,"c":34.33,"v":1005800},{"d":"2004-05-24","o":34.58,"h":35.18,"l":34.55,"c":35.01,"v":1176900},{"d":"2004-05-25","o":35.01,"h":36.26,"l":35,"c":36.14,"v":1629800},{"d":"2004-05-26","o":35.89,"h":36.41,"l":35.52,"c":36.1,"v":1426400},{"d":"2004-05-27","o":36,"h":36.84,"l":35.7,"c":36.07,"v":1293200},{"d":"2004-05-28","o":36.25,"h":36.44,"l":35.69,"c":36.43,"v":714000},{"d":"2004-06-01","o":36.25,"h":36.86,"l":36.02,"c":36.4,"v":1242700},{"d":"2004-06-02","o":36.5,"h":36.54,"l":35.86,"c":36.45,"v":1843400},{"d":"2004-06-03","o":36.3,"h":37.57,"l":35.93,"c":37.09,"v":2069600},{"d":"2004-06-04","o":37.27,"h":37.42,"l":36.5,"c":36.5,"v":1476400},{"d":"2004-06-07","o":36.53,"h":37.21,"l":36.53,"c":37.13,"v":1277800},{"d":"2004-06-08","o":37.13,"h":37.58,"l":36.98,"c":37.38,"v":993500},{"d":"2004-06-09","o":37.2,"h":37.4,"l":36.39,"c":36.69,"v":1256000},{"d":"2004-06-10","o":36.78,"h":37.44,"l":36.71,"c":37.31,"v":1829500},{"d":"2004-06-14","o":37.28,"h":37.47,"l":36.82,"c":36.97,"v":1226800},{"d":"2004-06-15","o":37.03,"h":37.36,"l":36.95,"c":37.1,"v":884900},{"d":"2004-06-16","o":37.09,"h":37.49,"l":36.9,"c":37.12,"v":813200},{"d":"2004-06-17","o":37.13,"h":37.58,"l":36.92,"c":37.42,"v":853000},{"d":"2004-06-18","o":37.3,"h":38,"l":37.3,"c":37.67,"v":1213000},{"d":"2004-06-21","o":37.87,"h":38.36,"l":37.35,"c":38.14,"v":1276300},{"d":"2004-06-22","o":38.14,"h":38.3,"l":37.76,"c":38.25,"v":1194800},{"d":"2004-06-23","o":38.35,"h":38.42,"l":37.8,"c":37.98,"v":1730100},{"d":"2004-06-24","o":38.15,"h":39.34,"l":38.08,"c":38.85,"v":2146800},{"d":"2004-06-25","o":39.07,"h":39.29,"l":38.83,"c":39.12,"v":955300},{"d":"2004-06-28","o":39.16,"h":39.46,"l":38.79,"c":38.97,"v":1111200},{"d":"2004-06-29","o":38.8,"h":38.8,"l":37.63,"c":38.27,"v":1861000},{"d":"2004-06-30","o":38.15,"h":38.88,"l":37.9,"c":38.75,"v":1279900},{"d":"2004-07-01","o":38.7,"h":38.7,"l":37.45,"c":38.1,"v":1701800},{"d":"2004-07-02","o":38.11,"h":38.11,"l":37.08,"c":37.58,"v":1148700},{"d":"2004-07-06","o":37.5,"h":38.46,"l":37.2,"c":37.65,"v":1364600},{"d":"2004-07-07","o":37.75,"h":38,"l":37.57,"c":37.59,"v":1635900},{"d":"2004-07-08","o":36.5,"h":37.2,"l":36.15,"c":37,"v":2410500},{"d":"2004-07-09","o":36.98,"h":36.98,"l":35.93,"c":36.62,"v":1686100},{"d":"2004-07-12","o":36.42,"h":36.95,"l":36.39,"c":36.81,"v":759000},{"d":"2004-07-13","o":36.8,"h":37.12,"l":36.65,"c":37.03,"v":932100},{"d":"2004-07-14","o":37.02,"h":37.05,"l":36.19,"c":36.25,"v":1099600},{"d":"2004-07-15","o":36.25,"h":36.4,"l":35.14,"c":35.22,"v":1870900},{"d":"2004-07-16","o":35.22,"h":35.25,"l":33.88,"c":34.6,"v":2899800},{"d":"2004-07-19","o":34.5,"h":34.5,"l":33.44,"c":33.65,"v":2452200},{"d":"2004-07-20","o":34.18,"h":35.39,"l":34.1,"c":35.28,"v":1643400},{"d":"2004-07-21","o":35.38,"h":35.48,"l":34.23,"c":34.23,"v":1370200},{"d":"2004-07-22","o":34.2,"h":35.37,"l":33.45,"c":34.93,"v":1546800},{"d":"2004-07-23","o":34.5,"h":34.78,"l":33.95,"c":34.16,"v":1035200},{"d":"2004-07-26","o":34.3,"h":34.83,"l":34.04,"c":34.2,"v":723700},{"d":"2004-07-27","o":34.6,"h":36.23,"l":34.59,"c":35.92,"v":1236500},{"d":"2004-07-28","o":35.6,"h":36.04,"l":34.9,"c":35.73,"v":1287900},{"d":"2004-07-29","o":35.74,"h":36.9,"l":35.65,"c":36.62,"v":1524600},{"d":"2004-07-30","o":36.5,"h":37.01,"l":36.48,"c":36.88,"v":1230500},{"d":"2004-08-02","o":36.88,"h":37.5,"l":36.64,"c":37.09,"v":1478300},{"d":"2004-08-03","o":37.65,"h":37.77,"l":36.63,"c":36.96,"v":1376300},{"d":"2004-08-04","o":36.7,"h":36.71,"l":35.08,"c":35.82,"v":1966900},{"d":"2004-08-05","o":35.11,"h":35.12,"l":33,"c":33.06,"v":5541100},{"d":"2004-08-06","o":32.8,"h":33.37,"l":31.56,"c":32.67,"v":1911700},{"d":"2004-08-09","o":32.9,"h":33.58,"l":32.87,"c":33.48,"v":1295600},{"d":"2004-08-10","o":33.5,"h":33.8,"l":32.46,"c":33.46,"v":1990000},{"d":"2004-08-11","o":29.7,"h":30.35,"l":29.03,"c":29.32,"v":9725800},{"d":"2004-08-12","o":28.88,"h":29.65,"l":28.51,"c":28.52,"v":3529400},{"d":"2004-08-13","o":28.55,"h":29.01,"l":28.55,"c":28.93,"v":1723300},{"d":"2004-08-16","o":28.93,"h":29.94,"l":28.93,"c":29.85,"v":1527100},{"d":"2004-08-17","o":29.99,"h":30.51,"l":29.66,"c":29.66,"v":1628200},{"d":"2004-08-18","o":29.6,"h":30.45,"l":29.35,"c":30.37,"v":1334400},{"d":"2004-08-19","o":30.32,"h":30.4,"l":29.88,"c":30.02,"v":820600},{"d":"2004-08-20","o":29.77,"h":30.67,"l":29.61,"c":30.48,"v":1121700},{"d":"2004-08-23","o":30.43,"h":30.52,"l":30.02,"c":30.33,"v":953300},{"d":"2004-08-24","o":29.75,"h":30.28,"l":29.4,"c":29.82,"v":1523800},{"d":"2004-08-25","o":29.75,"h":29.92,"l":29.1,"c":29.51,"v":1698900},{"d":"2004-08-26","o":29.32,"h":29.68,"l":29.05,"c":29.44,"v":1242700},{"d":"2004-08-27","o":29.4,"h":29.5,"l":29.03,"c":29.21,"v":1201900},{"d":"2004-08-30","o":29.22,"h":29.22,"l":28.67,"c":28.87,"v":1115500},{"d":"2004-08-31","o":28.87,"h":29.01,"l":27.42,"c":28,"v":2771100},{"d":"2004-09-01","o":28,"h":28.24,"l":27.7,"c":28.24,"v":1652700},{"d":"2004-09-02","o":29,"h":31.22,"l":29,"c":30.99,"v":3822900},{"d":"2004-09-03","o":30.78,"h":31.51,"l":30.5,"c":31.06,"v":1830700},{"d":"2004-09-07","o":31.75,"h":32.2,"l":31.25,"c":31.71,"v":1635300},{"d":"2004-09-08","o":31.46,"h":32.31,"l":31.24,"c":31.29,"v":1481300},{"d":"2004-09-09","o":31.35,"h":31.45,"l":30.15,"c":30.96,"v":1372800},{"d":"2004-09-10","o":31.1,"h":32.36,"l":31.02,"c":32.17,"v":1278600},{"d":"2004-09-13","o":32.1,"h":32.86,"l":32.09,"c":32.32,"v":1134400},{"d":"2004-09-14","o":32.32,"h":32.6,"l":31.72,"c":32.56,"v":839200},{"d":"2004-09-15","o":32.6,"h":32.8,"l":32.01,"c":32.7,"v":1354200},{"d":"2004-09-16","o":32.71,"h":33.59,"l":32.71,"c":33.4,"v":1788800},{"d":"2004-09-17","o":33.6,"h":33.75,"l":33.27,"c":33.37,"v":1435200},{"d":"2004-09-20","o":33.05,"h":33.1,"l":32.59,"c":32.75,"v":925700},{"d":"2004-09-21","o":33,"h":33.4,"l":32.95,"c":33.19,"v":787800},{"d":"2004-09-22","o":32.7,"h":32.91,"l":32.37,"c":32.4,"v":846700},{"d":"2004-09-23","o":32.3,"h":32.78,"l":31.85,"c":32.39,"v":760400},{"d":"2004-09-24","o":32.57,"h":32.57,"l":31.8,"c":31.98,"v":1068500},{"d":"2004-09-27","o":31.99,"h":31.99,"l":31.21,"c":31.35,"v":1254500},{"d":"2004-09-28","o":31,"h":31.46,"l":30.8,"c":31.35,"v":929000},{"d":"2004-09-29","o":31.35,"h":32.06,"l":31.17,"c":32.03,"v":1075200},{"d":"2004-09-30","o":31.26,"h":31.71,"l":31.08,"c":31.5,"v":1349300},{"d":"2004-10-01","o":31.61,"h":32.03,"l":31.52,"c":31.68,"v":647100},{"d":"2004-10-04","o":32.1,"h":32.7,"l":32.06,"c":32.39,"v":1069600},{"d":"2004-10-05","o":32.39,"h":32.53,"l":32.1,"c":32.2,"v":726500},{"d":"2004-10-06","o":32.3,"h":32.3,"l":31.6,"c":32,"v":1797200},{"d":"2004-10-07","o":34.55,"h":35.88,"l":34.5,"c":35.09,"v":5702800},{"d":"2004-10-08","o":35.15,"h":36.98,"l":35.15,"c":36.57,"v":3323300},{"d":"2004-10-11","o":36.5,"h":37.45,"l":36.5,"c":37.28,"v":2130400},{"d":"2004-10-12","o":36.88,"h":36.96,"l":35.9,"c":36.16,"v":2947800},{"d":"2004-10-13","o":36.32,"h":36.62,"l":36.2,"c":36.54,"v":1312100},{"d":"2004-10-14","o":36.54,"h":37.04,"l":36.3,"c":36.85,"v":1777400},{"d":"2004-10-15","o":37.12,"h":37.55,"l":36.42,"c":36.5,"v":2301400},{"d":"2004-10-18","o":36.6,"h":37.36,"l":36.49,"c":37.3,"v":1445700},{"d":"2004-10-19","o":37.25,"h":37.72,"l":37.05,"c":37.05,"v":1236200},{"d":"2004-10-20","o":36.9,"h":37.2,"l":36.65,"c":36.81,"v":1192600},{"d":"2004-10-21","o":36.81,"h":37.44,"l":36.66,"c":37.34,"v":1746000},{"d":"2004-10-22","o":37.34,"h":37.56,"l":36.69,"c":36.86,"v":1222400},{"d":"2004-10-25","o":36.87,"h":36.91,"l":36.31,"c":36.87,"v":1023000},{"d":"2004-10-26","o":36.9,"h":37.48,"l":36.75,"c":37.16,"v":1697900},{"d":"2004-10-27","o":37.2,"h":38.73,"l":37.2,"c":38.59,"v":1719000},{"d":"2004-10-28","o":38.6,"h":39.58,"l":38.6,"c":39.05,"v":1451900},{"d":"2004-10-29","o":39.5,"h":39.94,"l":38.91,"c":39.18,"v":1700700},{"d":"2004-11-01","o":39.05,"h":39.32,"l":38.8,"c":39.09,"v":1189700},{"d":"2004-11-02","o":39.15,"h":39.47,"l":38.79,"c":39.11,"v":1248700},{"d":"2004-11-03","o":39.8,"h":39.85,"l":38.51,"c":39.17,"v":1841300},{"d":"2004-11-04","o":41.35,"h":42.3,"l":40.56,"c":42.17,"v":5433100},{"d":"2004-11-05","o":42.95,"h":43.03,"l":42.02,"c":42.67,"v":2221200},{"d":"2004-11-08","o":42.4,"h":42.95,"l":42.06,"c":42.16,"v":1534700},{"d":"2004-11-09","o":41.11,"h":42.45,"l":41.09,"c":42,"v":3868400},{"d":"2004-11-10","o":42.54,"h":44.07,"l":42.54,"c":43.25,"v":4014400},{"d":"2004-11-11","o":43.25,"h":43.86,"l":42.76,"c":43.74,"v":2345300},{"d":"2004-11-12","o":44.15,"h":44.88,"l":44,"c":44.68,"v":1840200},{"d":"2004-11-15","o":44.75,"h":45.33,"l":44.49,"c":45.01,"v":2307300},{"d":"2004-11-16","o":44.98,"h":44.99,"l":43.81,"c":44.08,"v":1829500},{"d":"2004-11-17","o":44.26,"h":45.37,"l":44.13,"c":44.41,"v":1764500},{"d":"2004-11-18","o":44.41,"h":44.71,"l":44.13,"c":44.13,"v":1289700},{"d":"2004-11-19","o":43.6,"h":44,"l":43.12,"c":43.31,"v":2015500},{"d":"2004-11-22","o":43.15,"h":44.67,"l":42.6,"c":44.44,"v":1831500},{"d":"2004-11-23","o":45.7,"h":46.85,"l":45.6,"c":46.2,"v":2694700},{"d":"2004-11-24","o":46.65,"h":46.72,"l":45.51,"c":46.06,"v":1042300},{"d":"2004-11-26","o":46.25,"h":46.61,"l":46.14,"c":46.48,"v":301600},{"d":"2004-11-29","o":47,"h":47.27,"l":46.05,"c":46.75,"v":2022300},{"d":"2004-11-30","o":46.65,"h":46.65,"l":44.88,"c":45.55,"v":2127600},{"d":"2004-12-01","o":45.6,"h":47.35,"l":45.6,"c":46.53,"v":2430900},{"d":"2004-12-02","o":44.86,"h":45.7,"l":43.46,"c":44.9,"v":6099200},{"d":"2004-12-03","o":44.81,"h":45.47,"l":44.49,"c":45.08,"v":1841100},{"d":"2004-12-06","o":45.07,"h":45.25,"l":44.55,"c":44.74,"v":1675500},{"d":"2004-12-07","o":44.77,"h":46.24,"l":44.77,"c":45.34,"v":1521400},{"d":"2004-12-08","o":45.4,"h":47.16,"l":45.4,"c":46.68,"v":2158000},{"d":"2004-12-09","o":46,"h":46.27,"l":45.62,"c":45.95,"v":1944900},{"d":"2004-12-10","o":45.75,"h":45.98,"l":44.95,"c":44.99,"v":1411500},{"d":"2004-12-13","o":44.99,"h":44.99,"l":43.14,"c":43.85,"v":3342300},{"d":"2004-12-14","o":43.85,"h":45.1,"l":43.82,"c":44.88,"v":1547100},{"d":"2004-12-15","o":44.88,"h":45.55,"l":44.52,"c":45.27,"v":1120300},{"d":"2004-12-16","o":45,"h":45.12,"l":44.25,"c":44.45,"v":1278100},{"d":"2004-12-17","o":44.25,"h":44.71,"l":44.16,"c":44.2,"v":1388400},{"d":"2004-12-20","o":44.88,"h":44.88,"l":43.1,"c":43.5,"v":1619600},{"d":"2004-12-21","o":43.6,"h":44.9,"l":43.57,"c":44.71,"v":1018200},{"d":"2004-12-22","o":44.61,"h":45.38,"l":44.27,"c":44.88,"v":1169200},{"d":"2004-12-23","o":46.05,"h":46.95,"l":46.01,"c":46.46,"v":1949300},{"d":"2004-12-27","o":46.5,"h":47.26,"l":46.23,"c":46.39,"v":915000},{"d":"2004-12-28","o":46.75,"h":47.11,"l":46.55,"c":47.11,"v":555000},{"d":"2004-12-29","o":46.7,"h":47.45,"l":46.7,"c":46.9,"v":1376500},{"d":"2004-12-30","o":46.71,"h":47.25,"l":46.71,"c":47.09,"v":799800},{"d":"2004-12-31","o":47.15,"h":47.37,"l":46.91,"c":46.95,"v":607800},{"d":"2005-01-03","o":47.24,"h":47.5,"l":45.82,"c":46.31,"v":1567200},{"d":"2005-01-04","o":46.78,"h":47.63,"l":46.67,"c":47.28,"v":2351400},{"d":"2005-01-05","o":47.28,"h":48.08,"l":47.2,"c":47.47,"v":2102600},{"d":"2005-01-06","o":47,"h":50.94,"l":46.95,"c":50.12,"v":6724200},{"d":"2005-01-07","o":50.02,"h":50.25,"l":49.49,"c":49.5,"v":2861300},{"d":"2005-01-10","o":49.35,"h":50.12,"l":49,"c":49.59,"v":1858100},{"d":"2005-01-11","o":49.59,"h":50.22,"l":49.41,"c":50.04,"v":1269000},{"d":"2005-01-12","o":50.04,"h":50.25,"l":48.74,"c":49.65,"v":1865700},{"d":"2005-01-13","o":49.65,"h":49.93,"l":49.15,"c":49.62,"v":1022700},{"d":"2005-01-14","o":49.62,"h":50.73,"l":49.55,"c":50.33,"v":1269500},{"d":"2005-01-18","o":50.33,"h":50.8,"l":50.06,"c":50.38,"v":822900},{"d":"2005-01-19","o":50.9,"h":53.03,"l":50.9,"c":52.13,"v":2594300},{"d":"2005-01-20","o":52,"h":52.34,"l":51.29,"c":51.47,"v":1706000},{"d":"2005-01-21","o":51.67,"h":51.85,"l":50.16,"c":50.32,"v":1488500},{"d":"2005-01-24","o":50.45,"h":50.76,"l":49.28,"c":49.66,"v":1328500},{"d":"2005-01-25","o":49.66,"h":50.42,"l":49.44,"c":49.54,"v":1052900},{"d":"2005-01-26","o":49.6,"h":49.84,"l":49.38,"c":49.69,"v":1003100},{"d":"2005-01-27","o":49.88,"h":50.2,"l":49.53,"c":49.76,"v":785500},{"d":"2005-01-28","o":49.8,"h":50.17,"l":49.32,"c":49.93,"v":1191600},{"d":"2005-01-31","o":50.5,"h":50.53,"l":49.75,"c":50.12,"v":1322000},{"d":"2005-02-01","o":50.25,"h":50.9,"l":49.96,"c":50.12,"v":1517300},{"d":"2005-02-02","o":50.4,"h":50.49,"l":49.74,"c":49.84,"v":1268500},{"d":"2005-02-03","o":51.27,"h":55,"l":51.11,"c":55,"v":6115100},{"d":"2005-02-04","o":54.51,"h":55.3,"l":53.91,"c":54.89,"v":2545700},{"d":"2005-02-07","o":54.95,"h":57.04,"l":54.95,"c":56.24,"v":2648900},{"d":"2005-02-08","o":55.05,"h":55.75,"l":55,"c":55.48,"v":3137400},{"d":"2005-02-09","o":55.6,"h":55.85,"l":54.46,"c":55.45,"v":2135900},{"d":"2005-02-10","o":55.45,"h":55.45,"l":54.14,"c":54.66,"v":1514600},{"d":"2005-02-11","o":54.66,"h":55.44,"l":54.55,"c":54.73,"v":914900},{"d":"2005-02-14","o":54.73,"h":55.05,"l":54.36,"c":54.78,"v":902600},{"d":"2005-02-15","o":54.79,"h":55.07,"l":53.89,"c":54.3,"v":1611800},{"d":"2005-02-16","o":54.2,"h":54.2,"l":51.2,"c":52.7,"v":5709800},{"d":"2005-02-17","o":52.7,"h":54.28,"l":52.67,"c":53.88,"v":2458200},{"d":"2005-02-18","o":54.05,"h":54.9,"l":53.5,"c":54.05,"v":1698700},{"d":"2005-02-22","o":53.25,"h":53.83,"l":52.38,"c":52.55,"v":1215200},{"d":"2005-02-23","o":53,"h":53.79,"l":52.69,"c":53.31,"v":878400},{"d":"2005-02-24","o":53.31,"h":54.34,"l":52.62,"c":54.32,"v":855700},{"d":"2005-02-25","o":54.25,"h":54.49,"l":53.77,"c":54.23,"v":728400},{"d":"2005-02-28","o":54.24,"h":54.5,"l":53.23,"c":53.7,"v":870600},{"d":"2005-03-01","o":53.7,"h":55.84,"l":53.7,"c":55.72,"v":1326000},{"d":"2005-03-02","o":56.1,"h":57.18,"l":56.07,"c":56.57,"v":1891900},{"d":"2005-03-03","o":58.05,"h":58.61,"l":55.4,"c":55.69,"v":3130900},{"d":"2005-03-04","o":56.35,"h":57.15,"l":56.17,"c":56.78,"v":1421400},{"d":"2005-03-07","o":56.98,"h":57.41,"l":56.55,"c":56.68,"v":681300},{"d":"2005-03-08","o":56.78,"h":57.45,"l":56.13,"c":56.66,"v":858600},{"d":"2005-03-09","o":56.46,"h":56.98,"l":55.9,"c":56.29,"v":686300},{"d":"2005-03-10","o":56.5,"h":56.85,"l":55.62,"c":56.75,"v":1304600},{"d":"2005-03-11","o":57,"h":57.62,"l":56.8,"c":57.5,"v":1273400},{"d":"2005-03-14","o":57.6,"h":58.35,"l":55.83,"c":56.51,"v":974400},{"d":"2005-03-15","o":56.7,"h":56.97,"l":56.38,"c":56.55,"v":789500},{"d":"2005-03-16","o":56.55,"h":56.92,"l":56.08,"c":56.13,"v":663300},{"d":"2005-03-17","o":56.12,"h":57.2,"l":56.07,"c":56.4,"v":834800},{"d":"2005-03-18","o":56.7,"h":56.73,"l":55.22,"c":55.37,"v":990300},{"d":"2005-03-21","o":55.51,"h":55.55,"l":54.23,"c":54.49,"v":1355800},{"d":"2005-03-22","o":54.7,"h":55.53,"l":54.2,"c":54.34,"v":1141200},{"d":"2005-03-23","o":53.96,"h":54.1,"l":53.15,"c":53.3,"v":717300},{"d":"2005-03-24","o":53.4,"h":54.36,"l":53.4,"c":54.13,"v":807700},{"d":"2005-03-28","o":54.25,"h":55.4,"l":54.25,"c":54.85,"v":962100},{"d":"2005-03-29","o":55.85,"h":56.68,"l":55.51,"c":55.95,"v":2118300},{"d":"2005-03-30","o":55.98,"h":56.69,"l":55.64,"c":56.5,"v":696700},{"d":"2005-03-31","o":56.7,"h":57.42,"l":56.3,"c":57.24,"v":1089400},{"d":"2005-04-01","o":57.24,"h":57.48,"l":56.06,"c":56.55,"v":1383100},{"d":"2005-04-04","o":56.82,"h":57.79,"l":56.36,"c":57.48,"v":1265900},{"d":"2005-04-05","o":58,"h":59.22,"l":57.95,"c":58.61,"v":1194100},{"d":"2005-04-06","o":59.05,"h":59.16,"l":58.25,"c":58.76,"v":1094900},{"d":"2005-04-07","o":59,"h":59.31,"l":57.68,"c":58.79,"v":1542900},{"d":"2005-04-08","o":58.69,"h":59.45,"l":58.3,"c":59.01,"v":1034200},{"d":"2005-04-11","o":59.26,"h":59.8,"l":59.1,"c":59.54,"v":957300},{"d":"2005-04-12","o":59.8,"h":59.98,"l":58.25,"c":59.38,"v":1097800},{"d":"2005-04-13","o":59.41,"h":59.95,"l":57.3,"c":57.68,"v":2827000},{"d":"2005-04-14","o":57.8,"h":57.93,"l":56.22,"c":56.46,"v":1252600},{"d":"2005-04-15","o":56.26,"h":56.29,"l":53.27,"c":54.49,"v":2522300},{"d":"2005-04-18","o":54.49,"h":55.84,"l":54.49,"c":55.45,"v":1224800},{"d":"2005-04-19","o":55.78,"h":56.55,"l":55.53,"c":56.12,"v":939200},{"d":"2005-04-20","o":56.3,"h":56.32,"l":54.12,"c":54.4,"v":878400},{"d":"2005-04-21","o":54.95,"h":56.09,"l":54.81,"c":55.98,"v":612700},{"d":"2005-04-22","o":55.78,"h":55.78,"l":53.85,"c":54.47,"v":1000300},{"d":"2005-04-25","o":54.72,"h":55.9,"l":54.71,"c":55.11,"v":1199500},{"d":"2005-04-26","o":54.9,"h":55.53,"l":54.3,"c":54.45,"v":1138700},{"d":"2005-04-27","o":54.45,"h":56.14,"l":54.45,"c":55.35,"v":1189600},{"d":"2005-04-28","o":55.35,"h":55.55,"l":54.39,"c":54.62,"v":972700},{"d":"2005-04-29","o":54.82,"h":54.96,"l":52.21,"c":53.95,"v":1976800},{"d":"2005-05-02","o":54.2,"h":55.19,"l":54.2,"c":54.89,"v":1249000},{"d":"2005-05-03","o":54.88,"h":56.2,"l":54.88,"c":56,"v":1288700},{"d":"2005-05-04","o":56.05,"h":57.37,"l":55.71,"c":57.02,"v":1561600},{"d":"2005-05-05","o":57.48,"h":58.49,"l":57,"c":57.65,"v":1900900},{"d":"2005-05-06","o":57.78,"h":58.25,"l":56.98,"c":57.04,"v":1063000},{"d":"2005-05-09","o":57.4,"h":58.35,"l":57.3,"c":58.07,"v":815600},{"d":"2005-05-10","o":58,"h":58.25,"l":57.65,"c":57.84,"v":1089300},{"d":"2005-05-11","o":57.99,"h":58.66,"l":57.53,"c":58.66,"v":1000800},{"d":"2005-05-12","o":58.56,"h":58.9,"l":56.74,"c":57.09,"v":1989000},{"d":"2005-05-13","o":57.09,"h":57.79,"l":55.84,"c":56.85,"v":1261000},{"d":"2005-05-16","o":57.19,"h":58.66,"l":56.98,"c":58.51,"v":1170500},{"d":"2005-05-17","o":58.51,"h":58.99,"l":57.95,"c":58.99,"v":1717700},{"d":"2005-05-18","o":57.3,"h":57.7,"l":56.16,"c":56.73,"v":5582700},{"d":"2005-05-19","o":56.7,"h":57,"l":54.63,"c":55.2,"v":3828400},{"d":"2005-05-20","o":53.9,"h":55.07,"l":52.51,"c":54.49,"v":6302000},{"d":"2005-05-23","o":54.65,"h":56.36,"l":54.61,"c":56,"v":2417500},{"d":"2005-05-24","o":55.86,"h":56.29,"l":55.7,"c":56.12,"v":1559000},{"d":"2005-05-25","o":56.12,"h":56.48,"l":55.46,"c":56.42,"v":1578400},{"d":"2005-05-26","o":57,"h":57.4,"l":56.23,"c":57.36,"v":1873600},{"d":"2005-05-27","o":57.36,"h":57.98,"l":56.88,"c":57.6,"v":1180400},{"d":"2005-05-31","o":57.75,"h":57.75,"l":56.35,"c":57.33,"v":3084700},{"d":"2005-06-01","o":57.33,"h":58.82,"l":57.04,"c":57.99,"v":1447400},{"d":"2005-06-02","o":61.85,"h":65.68,"l":61.2,"c":65,"v":8602900},{"d":"2005-06-03","o":65,"h":66.27,"l":64.25,"c":65.08,"v":3667900},{"d":"2005-06-06","o":64.7,"h":65.61,"l":64.05,"c":65.48,"v":1759300},{"d":"2005-06-07","o":66.1,"h":68.5,"l":65.92,"c":67.96,"v":2909900},{"d":"2005-06-08","o":67.95,"h":68.15,"l":65.69,"c":65.72,"v":1540300},{"d":"2005-06-09","o":65.9,"h":67.29,"l":65.7,"c":67.01,"v":1492100},{"d":"2005-06-10","o":67.01,"h":67.15,"l":66.25,"c":67.09,"v":892500},{"d":"2005-06-13","o":67.09,"h":67.49,"l":66.31,"c":66.55,"v":1138500},{"d":"2005-06-14","o":66.28,"h":68.6,"l":66.28,"c":68.53,"v":2374400},{"d":"2005-06-15","o":69,"h":69.23,"l":67.73,"c":68.38,"v":1330800},{"d":"2005-06-16","o":68.39,"h":70.25,"l":67.68,"c":69.81,"v":1926300},{"d":"2005-06-17","o":69.83,"h":70.25,"l":68.81,"c":68.95,"v":1771700},{"d":"2005-06-20","o":68.96,"h":69.01,"l":67.51,"c":68.98,"v":1102500},{"d":"2005-06-21","o":68.88,"h":69.25,"l":68.04,"c":68.98,"v":742200},{"d":"2005-06-22","o":69.5,"h":69.99,"l":68.92,"c":69.82,"v":1056000},{"d":"2005-06-23","o":69.82,"h":70.42,"l":68.53,"c":68.57,"v":799200},{"d":"2005-06-24","o":68.4,"h":68.51,"l":66.99,"c":67,"v":1039900},{"d":"2005-06-27","o":66.75,"h":67.5,"l":66.28,"c":67.46,"v":658600},{"d":"2005-06-28","o":68,"h":69.47,"l":67.93,"c":69.24,"v":1056700},{"d":"2005-06-29","o":69.94,"h":71,"l":68.77,"c":69.38,"v":1925500},{"d":"2005-06-30","o":69.55,"h":69.95,"l":68.34,"c":68.7,"v":985700},{"d":"2005-07-01","o":68.9,"h":69.39,"l":68.2,"c":69.27,"v":625400},{"d":"2005-07-05","o":69.28,"h":71.45,"l":69.2,"c":70.56,"v":1274400},{"d":"2005-07-06","o":71,"h":71.21,"l":70.29,"c":70.73,"v":1338600},{"d":"2005-07-07","o":70,"h":74.1,"l":69.95,"c":73.14,"v":3748500},{"d":"2005-07-08","o":73,"h":73.15,"l":71.91,"c":72.12,"v":1742700},{"d":"2005-07-11","o":72.75,"h":73.49,"l":71.82,"c":72,"v":1809000},{"d":"2005-07-12","o":72,"h":72.25,"l":71.5,"c":71.75,"v":1292900},{"d":"2005-07-13","o":71.9,"h":72.5,"l":70.55,"c":70.75,"v":1424200},{"d":"2005-07-14","o":70.9,"h":71.05,"l":69.75,"c":69.75,"v":1679800},{"d":"2005-07-15","o":69.76,"h":70.14,"l":69.63,"c":70.01,"v":1050500},{"d":"2005-07-18","o":70.14,"h":72.2,"l":70.02,"c":71.61,"v":1261400},{"d":"2005-07-19","o":72,"h":73.11,"l":71.68,"c":73,"v":1224700},{"d":"2005-07-20","o":72.3,"h":72.5,"l":71.45,"c":71.87,"v":1064100},{"d":"2005-07-21","o":71.62,"h":71.7,"l":69.79,"c":70.54,"v":1291300},{"d":"2005-07-22","o":70.44,"h":71.97,"l":70.44,"c":71.76,"v":771900},{"d":"2005-07-25","o":71.76,"h":72.1,"l":70.04,"c":70.2,"v":1248000},{"d":"2005-07-26","o":70.3,"h":70.35,"l":69.2,"c":69.75,"v":1003300},{"d":"2005-07-27","o":69.9,"h":71.08,"l":69.86,"c":71.08,"v":790900},{"d":"2005-07-28","o":71,"h":72.01,"l":70.76,"c":71.85,"v":773700},{"d":"2005-07-29","o":72.2,"h":72.48,"l":71.8,"c":72.05,"v":1169100},{"d":"2005-08-01","o":72,"h":72.55,"l":70.74,"c":71.1,"v":1078000},{"d":"2005-08-02","o":71.75,"h":72.66,"l":71.25,"c":72.02,"v":1831500},{"d":"2005-08-03","o":72.02,"h":72.03,"l":70.04,"c":70.24,"v":2693000},{"d":"2005-08-04","o":66.65,"h":67.8,"l":65.1,"c":65.56,"v":6784200},{"d":"2005-08-05","o":65.25,"h":65.4,"l":62.62,"c":63.05,"v":3627500},{"d":"2005-08-08","o":63.35,"h":64.6,"l":63.35,"c":63.66,"v":2004000},{"d":"2005-08-09","o":64.25,"h":64.51,"l":63.7,"c":64.2,"v":1445400},{"d":"2005-08-10","o":65.21,"h":65.26,"l":64.25,"c":64.55,"v":1534200},{"d":"2005-08-11","o":64.35,"h":64.84,"l":63.6,"c":64.79,"v":1476500},{"d":"2005-08-12","o":64.35,"h":65.23,"l":63.75,"c":64.3,"v":1592700},{"d":"2005-08-15","o":64.65,"h":64.95,"l":63.31,"c":63.55,"v":1939200},{"d":"2005-08-16","o":63.4,"h":63.4,"l":60.55,"c":61.23,"v":3975400},{"d":"2005-08-17","o":57.15,"h":59.08,"l":56.65,"c":58.85,"v":9695200},{"d":"2005-08-18","o":58.7,"h":58.85,"l":58.02,"c":58.74,"v":2904600},{"d":"2005-08-19","o":59.2,"h":60.2,"l":58.95,"c":59.98,"v":2859200},{"d":"2005-08-22","o":59.71,"h":59.74,"l":58.73,"c":59.58,"v":2483100},{"d":"2005-08-23","o":59.8,"h":60,"l":57.95,"c":58.28,"v":1826400},{"d":"2005-08-24","o":57.92,"h":58.81,"l":57.67,"c":57.82,"v":1189800},{"d":"2005-08-25","o":58.15,"h":59.34,"l":58.11,"c":58.72,"v":1597500},{"d":"2005-08-26","o":58.35,"h":58.76,"l":57.08,"c":57.39,"v":1812400},{"d":"2005-08-29","o":57.38,"h":57.94,"l":56.35,"c":57.73,"v":1722000},{"d":"2005-08-30","o":57,"h":57.01,"l":52.87,"c":53.8,"v":8215100},{"d":"2005-08-31","o":54,"h":55.9,"l":54,"c":55.61,"v":2734000},{"d":"2005-09-01","o":55.61,"h":55.61,"l":53.52,"c":53.53,"v":2836200},{"d":"2005-09-02","o":54.5,"h":54.62,"l":53.25,"c":54.07,"v":1345000},{"d":"2005-09-06","o":54.25,"h":55,"l":54.12,"c":54.78,"v":1573200},{"d":"2005-09-07","o":54.78,"h":55.19,"l":54.25,"c":55.18,"v":2577700},{"d":"2005-09-08","o":54.75,"h":54.99,"l":54.08,"c":54.15,"v":1103800},{"d":"2005-09-09","o":54,"h":54,"l":51.44,"c":51.61,"v":4813300},{"d":"2005-09-12","o":51.5,"h":52.89,"l":51.33,"c":52.75,"v":2497800},{"d":"2005-09-13","o":53,"h":53.09,"l":51.42,"c":51.6,"v":2016000},{"d":"2005-09-14","o":52.1,"h":52.14,"l":51.13,"c":51.2,"v":1894300},{"d":"2005-09-15","o":50.95,"h":51,"l":48.93,"c":50,"v":4310800},{"d":"2005-09-16","o":50.27,"h":50.5,"l":49.37,"c":49.65,"v":2481600},{"d":"2005-09-19","o":49.52,"h":49.53,"l":48.21,"c":48.51,"v":2021900},{"d":"2005-09-20","o":48.74,"h":49.2,"l":45.6,"c":45.96,"v":4183100},{"d":"2005-09-21","o":45.96,"h":45.96,"l":44.17,"c":44.36,"v":5677400},{"d":"2005-09-22","o":44.4,"h":46.54,"l":44.25,"c":46,"v":3937000},{"d":"2005-09-23","o":46.2,"h":47.8,"l":45.15,"c":46.51,"v":4146100},{"d":"2005-09-26","o":47.37,"h":48.6,"l":46.45,"c":46.87,"v":3462400},{"d":"2005-09-27","o":48.5,"h":48.5,"l":47.04,"c":47.06,"v":2295300},{"d":"2005-09-28","o":46.15,"h":47.97,"l":46.15,"c":46.93,"v":2619400},{"d":"2005-09-29","o":46.7,"h":48.3,"l":46.47,"c":48.02,"v":2408000},{"d":"2005-09-30","o":48.4,"h":50.79,"l":48.31,"c":49.85,"v":3947400},{"d":"2005-10-03","o":50.07,"h":50.7,"l":49.9,"c":50.16,"v":2001400},{"d":"2005-10-04","o":50.17,"h":50.37,"l":49.06,"c":49.24,"v":1371800},{"d":"2005-10-05","o":49.15,"h":49.2,"l":48.15,"c":48.78,"v":2191700},{"d":"2005-10-06","o":51,"h":52.85,"l":51,"c":51.7,"v":5468300},{"d":"2005-10-07","o":52.34,"h":52.74,"l":51.33,"c":52.08,"v":2432800},{"d":"2005-10-10","o":52.19,"h":52.3,"l":50.86,"c":51.12,"v":1272400},{"d":"2005-10-11","o":50.25,"h":51.09,"l":50.1,"c":50.33,"v":1703600},{"d":"2005-10-12","o":49.6,"h":49.6,"l":47.04,"c":48.24,"v":2817300},{"d":"2005-10-13","o":48.24,"h":48.68,"l":47.2,"c":48.49,"v":1765200},{"d":"2005-10-14","o":48.74,"h":49.82,"l":48.47,"c":49.56,"v":1975100},{"d":"2005-10-17","o":49.4,"h":49.5,"l":48,"c":48.55,"v":1535100},{"d":"2005-10-18","o":48.65,"h":48.98,"l":46.88,"c":47.18,"v":2527800},{"d":"2005-10-19","o":46.4,"h":48.62,"l":45.59,"c":48.3,"v":2975200},{"d":"2005-10-20","o":49.98,"h":50.29,"l":49.3,"c":49.42,"v":4656500},{"d":"2005-10-21","o":50.5,"h":50.52,"l":49.6,"c":49.97,"v":2213100},{"d":"2005-10-24","o":50.2,"h":50.5,"l":48.75,"c":49.15,"v":1900400},{"d":"2005-10-25","o":49.1,"h":49.6,"l":48.75,"c":49.48,"v":1381300},{"d":"2005-10-26","o":49.25,"h":50.45,"l":48.85,"c":49.23,"v":1641400},{"d":"2005-10-27","o":48.7,"h":48.9,"l":46.49,"c":46.97,"v":2051500},{"d":"2005-10-28","o":47.17,"h":49.7,"l":47.16,"c":49.58,"v":2071000},{"d":"2005-10-31","o":50.27,"h":52.48,"l":50.25,"c":51.99,"v":3075400},{"d":"2005-11-01","o":52.9,"h":52.9,"l":51.01,"c":52.4,"v":2434600},{"d":"2005-11-02","o":52.4,"h":53.96,"l":52,"c":53.85,"v":3022300},{"d":"2005-11-03","o":58.7,"h":60,"l":55.59,"c":56.27,"v":5576700},{"d":"2005-11-04","o":56.7,"h":57.94,"l":56.26,"c":57.92,"v":2027300},{"d":"2005-11-07","o":58.4,"h":59.7,"l":58.18,"c":59.51,"v":2592100},{"d":"2005-11-08","o":59.51,"h":59.52,"l":58.22,"c":58.31,"v":1618300},{"d":"2005-11-09","o":58.45,"h":59.64,"l":56.3,"c":59.06,"v":2314600},{"d":"2005-11-10","o":58.76,"h":59.72,"l":57.4,"c":59.34,"v":2664200},{"d":"2005-11-11","o":59.6,"h":60.5,"l":58.66,"c":59.67,"v":1778400},{"d":"2005-11-14","o":59.9,"h":60.15,"l":58.55,"c":59.53,"v":1984200},{"d":"2005-11-15","o":59.53,"h":59.53,"l":56.85,"c":56.89,"v":3655600},{"d":"2005-11-16","o":59.98,"h":61.75,"l":57.6,"c":61.59,"v":7201100},{"d":"2005-11-17","o":61.96,"h":62.21,"l":60.75,"c":61.86,"v":2889300},{"d":"2005-11-18","o":62.45,"h":62.6,"l":60.8,"c":61.01,"v":2147600},{"d":"2005-11-21","o":61.45,"h":63.4,"l":61.15,"c":62.94,"v":2140400},{"d":"2005-11-22","o":62.7,"h":64.6,"l":62.64,"c":64,"v":2190700},{"d":"2005-11-23","o":63.98,"h":64.52,"l":63.05,"c":63.31,"v":1474200},{"d":"2005-11-25","o":63.22,"h":63.5,"l":61.55,"c":62.87,"v":1071600},{"d":"2005-11-28","o":63.04,"h":63.15,"l":61.19,"c":61.6,"v":1757600},{"d":"2005-11-29","o":61.85,"h":62.21,"l":60.5,"c":60.62,"v":2257900},{"d":"2005-11-30","o":61.05,"h":61.74,"l":60.7,"c":61.32,"v":2351600},{"d":"2005-12-01","o":61.86,"h":62.22,"l":58.46,"c":61.74,"v":7883200},{"d":"2005-12-02","o":62.1,"h":63.32,"l":61.39,"c":62.1,"v":2498900},{"d":"2005-12-05","o":62.55,"h":62.66,"l":61.14,"c":61.42,"v":2097400},{"d":"2005-12-06","o":61.62,"h":62.86,"l":60.65,"c":61.61,"v":1674900},{"d":"2005-12-07","o":61.75,"h":63.08,"l":61.75,"c":62.5,"v":1674000},{"d":"2005-12-08","o":62.25,"h":63.41,"l":61.97,"c":63.31,"v":1469200},{"d":"2005-12-09","o":63.4,"h":63.87,"l":62.62,"c":63.69,"v":1395100},{"d":"2005-12-12","o":63.89,"h":64.55,"l":62.14,"c":62.7,"v":1734300},{"d":"2005-12-13","o":62.2,"h":62.94,"l":61.46,"c":62.72,"v":1712100},{"d":"2005-12-14","o":62.72,"h":64,"l":62.71,"c":63.92,"v":1595600},{"d":"2005-12-15","o":64.18,"h":64.18,"l":63.32,"c":63.84,"v":1416400},{"d":"2005-12-16","o":64.09,"h":64.5,"l":62.9,"c":63.34,"v":1355900},{"d":"2005-12-19","o":63.85,"h":64.18,"l":62.85,"c":63.01,"v":1596000},{"d":"2005-12-20","o":62.97,"h":64.24,"l":62.12,"c":63.47,"v":1628600},{"d":"2005-12-21","o":63.95,"h":64.19,"l":63.27,"c":63.76,"v":1805600},{"d":"2005-12-22","o":63.98,"h":64.49,"l":62.82,"c":64.38,"v":1926300},{"d":"2005-12-23","o":64.45,"h":65.31,"l":63.9,"c":64.98,"v":1742500},{"d":"2005-12-27","o":65.88,"h":66.6,"l":65.4,"c":65.62,"v":2254400},{"d":"2005-12-28","o":65.51,"h":66.25,"l":64.84,"c":65.54,"v":1386900},{"d":"2005-12-29","o":65.2,"h":66.22,"l":65,"c":65.35,"v":1255400},{"d":"2005-12-30","o":65.25,"h":66,"l":64.9,"c":65.18,"v":927500},{"d":"2006-01-03","o":66,"h":66.63,"l":65.03,"c":65.72,"v":3210600},{"d":"2006-01-04","o":66.25,"h":66.79,"l":63.8,"c":65,"v":3120800},{"d":"2006-01-05","o":67.81,"h":67.95,"l":64.5,"c":66.02,"v":5848200},{"d":"2006-01-06","o":65.4,"h":66.8,"l":64.7,"c":66.38,"v":2735500},{"d":"2006-01-09","o":66.35,"h":66.9,"l":65.69,"c":66.66,"v":1413400},{"d":"2006-01-10","o":65.75,"h":67.06,"l":65.69,"c":66.96,"v":1403900},{"d":"2006-01-11","o":66.9,"h":68.25,"l":66.56,"c":67.5,"v":1702500},{"d":"2006-01-12","o":67,"h":67.39,"l":66,"c":66.13,"v":2012900},{"d":"2006-01-13","o":65,"h":65.21,"l":63.1,"c":63.76,"v":2847300},{"d":"2006-01-17","o":63.2,"h":63.32,"l":62.16,"c":62.94,"v":1724800},{"d":"2006-01-18","o":62.25,"h":63.98,"l":62.25,"c":62.96,"v":1720500},{"d":"2006-01-19","o":63.1,"h":63.27,"l":61.3,"c":61.7,"v":2021300},{"d":"2006-01-20","o":62.2,"h":62.49,"l":60.82,"c":61.08,"v":2132100},{"d":"2006-01-23","o":61.03,"h":62.36,"l":60.99,"c":61.7,"v":1442800},{"d":"2006-01-24","o":62.18,"h":63.55,"l":62.18,"c":63.49,"v":1495400},{"d":"2006-01-25","o":64.02,"h":65.16,"l":63.85,"c":64.88,"v":2322200},{"d":"2006-01-26","o":65.75,"h":65.75,"l":64.36,"c":64.64,"v":1477300},{"d":"2006-01-27","o":64.25,"h":65.15,"l":63.98,"c":64.06,"v":1891700},{"d":"2006-01-30","o":64.4,"h":65.02,"l":63.4,"c":63.64,"v":1572500},{"d":"2006-01-31","o":64.7,"h":66.99,"l":64.6,"c":66.39,"v":4015600},{"d":"2006-02-01","o":66.1,"h":66.79,"l":65.73,"c":66.57,"v":2663800},{"d":"2006-02-02","o":69,"h":69.4,"l":67.01,"c":69.27,"v":4378200},{"d":"2006-02-03","o":69.35,"h":70.94,"l":69.05,"c":70.5,"v":3568700},{"d":"2006-02-06","o":70.1,"h":70.15,"l":68.66,"c":69.64,"v":1388600},{"d":"2006-02-07","o":70,"h":70.2,"l":68.13,"c":68.48,"v":1312500},{"d":"2006-02-08","o":68.3,"h":69.15,"l":67.2,"c":69.05,"v":1059700},{"d":"2006-02-09","o":68.9,"h":69.91,"l":68.85,"c":69.47,"v":1013400},{"d":"2006-02-10","o":69.47,"h":69.72,"l":68.4,"c":68.76,"v":2007400},{"d":"2006-02-13","o":68.76,"h":69.3,"l":67.64,"c":68.23,"v":1606600},{"d":"2006-02-14","o":68.4,"h":69.04,"l":67.28,"c":68.78,"v":2256900},{"d":"2006-02-15","o":67.9,"h":68.29,"l":65.77,"c":67.33,"v":4318900},{"d":"2006-02-16","o":67.38,"h":67.38,"l":65.36,"c":65.99,"v":2344200},{"d":"2006-02-17","o":66.3,"h":66.3,"l":64.91,"c":65.25,"v":1371000},{"d":"2006-02-21","o":65.1,"h":65.94,"l":63.26,"c":64.56,"v":1980100},{"d":"2006-02-22","o":64.75,"h":66,"l":64.5,"c":65.81,"v":1327900},{"d":"2006-02-23","o":65.36,"h":66.87,"l":65.24,"c":66.12,"v":1137100},{"d":"2006-02-24","o":65.69,"h":65.69,"l":64.37,"c":64.92,"v":1290600},{"d":"2006-02-27","o":66.6,"h":68.09,"l":66.41,"c":67.33,"v":2216800},{"d":"2006-02-28","o":67.7,"h":68.38,"l":66.92,"c":67.32,"v":2225000},{"d":"2006-03-01","o":68.1,"h":69.46,"l":66.72,"c":67.25,"v":4573800},{"d":"2006-03-02","o":62.14,"h":62.27,"l":59.15,"c":61.05,"v":14962300},{"d":"2006-03-03","o":61.05,"h":61.89,"l":59.54,"c":59.7,"v":4404100},{"d":"2006-03-06","o":59.1,"h":59.5,"l":56.1,"c":57.26,"v":6488300},{"d":"2006-03-07","o":57.3,"h":57.85,"l":56.49,"c":57.02,"v":2560600},{"d":"2006-03-08","o":56.6,"h":57.96,"l":56.13,"c":57.5,"v":2490500},{"d":"2006-03-09","o":57.5,"h":57.79,"l":56.69,"c":57.03,"v":1490400},{"d":"2006-03-10","o":57.03,"h":57.8,"l":56.83,"c":57.11,"v":1647600},{"d":"2006-03-13","o":57.11,"h":57.54,"l":56.47,"c":56.61,"v":1932400},{"d":"2006-03-14","o":56.61,"h":57.84,"l":56.11,"c":57.5,"v":2078600},{"d":"2006-03-15","o":57.35,"h":57.81,"l":56.5,"c":56.9,"v":2827500},{"d":"2006-03-16","o":57,"h":57.83,"l":56.64,"c":57.17,"v":2518900},{"d":"2006-03-17","o":57.46,"h":57.8,"l":56.59,"c":57.4,"v":1847100},{"d":"2006-03-20","o":57.32,"h":57.63,"l":56.64,"c":56.74,"v":2069900},{"d":"2006-03-21","o":56.81,"h":57.15,"l":55.44,"c":56.63,"v":1949600},{"d":"2006-03-22","o":56.5,"h":56.92,"l":56.03,"c":56.12,"v":1323800},{"d":"2006-03-23","o":56.25,"h":56.68,"l":55.6,"c":55.74,"v":1921300},{"d":"2006-03-24","o":55.3,"h":56.04,"l":55.1,"c":55.96,"v":1894100},{"d":"2006-03-27","o":56.21,"h":56.61,"l":55.3,"c":55.34,"v":1654900},{"d":"2006-03-28","o":55.15,"h":55.77,"l":54.5,"c":55.18,"v":2204500},{"d":"2006-03-29","o":54.97,"h":56.95,"l":54.81,"c":56.75,"v":2230400},{"d":"2006-03-30","o":56.75,"h":58.35,"l":56.73,"c":57.97,"v":2250500},{"d":"2006-03-31","o":58.5,"h":59.25,"l":58.05,"c":58.3,"v":1567500},{"d":"2006-04-03","o":58.2,"h":58.21,"l":56.25,"c":56.57,"v":2092600},{"d":"2006-04-04","o":56.58,"h":56.59,"l":55.3,"c":55.67,"v":2123400},{"d":"2006-04-05","o":55.6,"h":56.8,"l":55.54,"c":56.76,"v":2236500},{"d":"2006-04-06","o":55.5,"h":58.33,"l":55.5,"c":57.68,"v":4292100},{"d":"2006-04-07","o":57.68,"h":58.04,"l":56.04,"c":56.44,"v":2573100},{"d":"2006-04-10","o":57.8,"h":58.65,"l":56.81,"c":57.65,"v":2576100},{"d":"2006-04-11","o":57.35,"h":57.67,"l":56.18,"c":56.55,"v":1783200},{"d":"2006-04-12","o":56.8,"h":56.95,"l":56.21,"c":56.95,"v":1232600},{"d":"2006-04-13","o":56.77,"h":58.24,"l":56.7,"c":57.94,"v":2823300},{"d":"2006-04-17","o":59.45,"h":59.54,"l":57.32,"c":57.58,"v":2770200},{"d":"2006-04-18","o":58,"h":58.76,"l":57.83,"c":58.42,"v":1979200},{"d":"2006-04-19","o":59.75,"h":59.75,"l":58.48,"c":58.67,"v":2089300},{"d":"2006-04-20","o":58.71,"h":59.69,"l":58.25,"c":59.11,"v":1919600},{"d":"2006-04-21","o":59.43,"h":59.6,"l":58.05,"c":58.43,"v":2413400},{"d":"2006-04-24","o":58.25,"h":58.78,"l":57.82,"c":58.6,"v":1114100},{"d":"2006-04-25","o":58.8,"h":59.65,"l":58.75,"c":59.38,"v":1965600},{"d":"2006-04-26","o":59.49,"h":60.6,"l":59.48,"c":60.52,"v":2071700},{"d":"2006-04-27","o":60.6,"h":61.4,"l":59.9,"c":60.36,"v":1853000},{"d":"2006-04-28","o":60.36,"h":61.1,"l":60.25,"c":60.73,"v":1262800},{"d":"2006-05-01","o":61.2,"h":62.13,"l":60.48,"c":60.92,"v":2999400},{"d":"2006-05-02","o":61.02,"h":61.8,"l":60.88,"c":61.27,"v":2383600},{"d":"2006-05-03","o":60.6,"h":61.43,"l":59.9,"c":60.34,"v":1719000},{"d":"2006-05-04","o":62.69,"h":63.65,"l":61.46,"c":63.26,"v":5945600},{"d":"2006-05-05","o":64,"h":64.96,"l":63.12,"c":63.36,"v":2296400},{"d":"2006-05-08","o":63.45,"h":65.19,"l":63.45,"c":65,"v":1863500},{"d":"2006-05-09","o":64.6,"h":64.8,"l":64.08,"c":64.41,"v":1588400},{"d":"2006-05-10","o":64.16,"h":65.1,"l":64.1,"c":64.65,"v":1136400},{"d":"2006-05-11","o":64.08,"h":64.25,"l":62.45,"c":62.52,"v":1761500},{"d":"2006-05-12","o":62.24,"h":62.48,"l":61.23,"c":61.43,"v":1199100},{"d":"2006-05-15","o":61.3,"h":62.23,"l":60.44,"c":61.38,"v":1453500},{"d":"2006-05-16","o":61.36,"h":61.99,"l":59.5,"c":59.72,"v":2674700},{"d":"2006-05-17","o":59.73,"h":61.89,"l":59.25,"c":61.01,"v":7180300},{"d":"2006-05-18","o":61.6,"h":62.15,"l":60.3,"c":61.21,"v":2381500},{"d":"2006-05-19","o":62.55,"h":62.68,"l":61.3,"c":62.03,"v":2050700},{"d":"2006-05-22","o":61.35,"h":61.42,"l":58.51,"c":60.62,"v":2949700},{"d":"2006-05-23","o":61,"h":61.65,"l":59.89,"c":60.07,"v":2536900},{"d":"2006-05-24","o":59.7,"h":60.04,"l":58.25,"c":58.61,"v":2785000},{"d":"2006-05-25","o":59.2,"h":59.39,"l":58.55,"c":58.69,"v":2243700},{"d":"2006-05-26","o":59.2,"h":60.32,"l":58.66,"c":59.93,"v":1745400},{"d":"2006-05-30","o":59.7,"h":59.7,"l":57.82,"c":58.14,"v":1608900},{"d":"2006-05-31","o":58.14,"h":59.3,"l":57.62,"c":57.85,"v":2148400},{"d":"2006-06-01","o":57.95,"h":58.09,"l":56.02,"c":57.24,"v":4301300},{"d":"2006-06-02","o":57.98,"h":58.2,"l":57.42,"c":58.01,"v":1707600},{"d":"2006-06-05","o":57.75,"h":58.4,"l":57.07,"c":57.27,"v":1131300},{"d":"2006-06-06","o":57.27,"h":57.74,"l":55.9,"c":56.96,"v":2116700},{"d":"2006-06-07","o":56.88,"h":58.5,"l":56.21,"c":57.36,"v":1605400},{"d":"2006-06-08","o":57.32,"h":57.33,"l":55.59,"c":57.06,"v":2435000},{"d":"2006-06-09","o":57,"h":57.68,"l":56.52,"c":56.53,"v":1237200},{"d":"2006-06-12","o":56.53,"h":56.84,"l":55.58,"c":55.87,"v":1251500},{"d":"2006-06-13","o":55.67,"h":56.54,"l":55.05,"c":55.09,"v":1531500},{"d":"2006-06-14","o":54.95,"h":56.13,"l":54.94,"c":55.55,"v":1292700},{"d":"2006-06-15","o":55.95,"h":57.46,"l":55.68,"c":57.23,"v":1109000},{"d":"2006-06-16","o":57.24,"h":57.41,"l":56.67,"c":57.14,"v":1440400},{"d":"2006-06-19","o":57.55,"h":57.92,"l":56.87,"c":57.06,"v":1173600},{"d":"2006-06-20","o":57,"h":57.26,"l":55.53,"c":55.7,"v":2066600},{"d":"2006-06-21","o":55.49,"h":57.1,"l":55.23,"c":56.59,"v":1251100},{"d":"2006-06-22","o":56.35,"h":57.54,"l":56.13,"c":57.41,"v":1077800},{"d":"2006-06-23","o":57.25,"h":57.36,"l":56.76,"c":56.98,"v":1187300},{"d":"2006-06-26","o":56.98,"h":57.97,"l":56.98,"c":57.64,"v":687500},{"d":"2006-06-27","o":57.64,"h":57.93,"l":56.52,"c":56.69,"v":692200},{"d":"2006-06-28","o":56.95,"h":57.14,"l":54.96,"c":55.21,"v":1875900},{"d":"2006-06-29","o":55.35,"h":55.61,"l":53.65,"c":54.92,"v":3026500},{"d":"2006-06-30","o":55.21,"h":55.79,"l":54.91,"c":55.43,"v":1600700},{"d":"2006-07-03","o":55.48,"h":55.65,"l":54.39,"c":54.9,"v":578100},{"d":"2006-07-05","o":54.91,"h":54.96,"l":53.47,"c":53.87,"v":1803300},{"d":"2006-07-06","o":52.44,"h":55.93,"l":51.65,"c":55.86,"v":6148900},{"d":"2006-07-07","o":55.32,"h":56.61,"l":54.71,"c":55.11,"v":2352400},{"d":"2006-07-10","o":55.15,"h":55.67,"l":54.88,"c":55.14,"v":987100},{"d":"2006-07-11","o":55.05,"h":55.77,"l":54.54,"c":55.62,"v":1008200},{"d":"2006-07-12","o":55.55,"h":55.58,"l":54.23,"c":54.41,"v":1210700},{"d":"2006-07-13","o":53.98,"h":55.31,"l":53.11,"c":54.38,"v":1797800},{"d":"2006-07-14","o":54.38,"h":54.65,"l":52.93,"c":53.3,"v":1333600},{"d":"2006-07-17","o":53,"h":53.83,"l":52.99,"c":53.51,"v":1224800},{"d":"2006-07-18","o":52.89,"h":53.2,"l":49.98,"c":50.95,"v":4263500},{"d":"2006-07-19","o":50.9,"h":53.58,"l":50.9,"c":53.05,"v":2361400},{"d":"2006-07-20","o":53.06,"h":53.3,"l":51.68,"c":51.71,"v":1535900},{"d":"2006-07-21","o":51.71,"h":52.44,"l":50.82,"c":52.2,"v":1803100},{"d":"2006-07-24","o":52.23,"h":53.71,"l":52.23,"c":53.15,"v":1494700},{"d":"2006-07-25","o":53.3,"h":53.99,"l":52.59,"c":52.87,"v":1165300},{"d":"2006-07-26","o":52.87,"h":52.87,"l":51.94,"c":52.18,"v":876900},{"d":"2006-07-27","o":51.25,"h":51.85,"l":50.55,"c":50.96,"v":2652900},{"d":"2006-07-28","o":51.1,"h":52.63,"l":51.1,"c":52.63,"v":1116500},{"d":"2006-07-31","o":52.76,"h":53.45,"l":52.45,"c":52.96,"v":1868400},{"d":"2006-08-01","o":52.46,"h":52.47,"l":51.76,"c":52.18,"v":2537300},{"d":"2006-08-02","o":52.18,"h":52.78,"l":51.88,"c":52.61,"v":1703500},{"d":"2006-08-03","o":53.2,"h":56.6,"l":53.06,"c":55.88,"v":4243700},{"d":"2006-08-04","o":56.2,"h":56.85,"l":55,"c":55.4,"v":1910700},{"d":"2006-08-07","o":55.4,"h":56.63,"l":55.03,"c":56.47,"v":1540800},{"d":"2006-08-08","o":56.5,"h":56.72,"l":54.55,"c":55.14,"v":2343100},{"d":"2006-08-09","o":55.5,"h":56.22,"l":55,"c":55.14,"v":1286100},{"d":"2006-08-10","o":55.05,"h":56.07,"l":54.55,"c":55.87,"v":1624600},{"d":"2006-08-11","o":56.07,"h":56.33,"l":55.46,"c":55.47,"v":1554500},{"d":"2006-08-14","o":55.7,"h":55.9,"l":53.8,"c":54.57,"v":3622300},{"d":"2006-08-15","o":55.5,"h":55.75,"l":53.75,"c":55.52,"v":4666900},{"d":"2006-08-16","o":60,"h":63.4,"l":59.35,"c":63.4,"v":14265900},{"d":"2006-08-17","o":63,"h":64.83,"l":62.73,"c":63.93,"v":4900100},{"d":"2006-08-18","o":64.6,"h":64.6,"l":63.26,"c":63.77,"v":2012500},{"d":"2006-08-21","o":63.12,"h":63.35,"l":62.4,"c":63.01,"v":1419800},{"d":"2006-08-22","o":62.6,"h":62.88,"l":61.72,"c":62.2,"v":1823300},{"d":"2006-08-23","o":62.35,"h":62.6,"l":61.52,"c":62.02,"v":1045600},{"d":"2006-08-24","o":62.12,"h":62.12,"l":60.55,"c":61.14,"v":1954100},{"d":"2006-08-25","o":60.76,"h":61.8,"l":60.5,"c":61.38,"v":1363500},{"d":"2006-08-28","o":61.38,"h":62.55,"l":61.38,"c":62.18,"v":1329700},{"d":"2006-08-29","o":61.93,"h":63.01,"l":61.41,"c":63,"v":1718900},{"d":"2006-08-30","o":63,"h":63.75,"l":62.5,"c":63.35,"v":1416300},{"d":"2006-08-31","o":65.3,"h":65.55,"l":63.98,"c":64.53,"v":2329100},{"d":"2006-09-01","o":64.52,"h":65.34,"l":64.16,"c":64.96,"v":1226800},{"d":"2006-09-05","o":65,"h":65.66,"l":64.45,"c":64.98,"v":1517900},{"d":"2006-09-06","o":64.18,"h":64.61,"l":63.52,"c":63.81,"v":1313900},{"d":"2006-09-07","o":63.56,"h":64.67,"l":62.51,"c":63.95,"v":1328700},{"d":"2006-09-08","o":64.08,"h":65.04,"l":63.53,"c":65,"v":1043300},{"d":"2006-09-11","o":64.52,"h":65.75,"l":63.92,"c":64.9,"v":1480700},{"d":"2006-09-12","o":64.9,"h":67.6,"l":64.71,"c":67.05,"v":2808500},{"d":"2006-09-13","o":67,"h":68.01,"l":66.7,"c":68.01,"v":1620200},{"d":"2006-09-14","o":67.76,"h":68.25,"l":67.01,"c":67.46,"v":1350500},{"d":"2006-09-15","o":68.25,"h":68.49,"l":66.91,"c":68,"v":2417000},{"d":"2006-09-18","o":67.85,"h":68.51,"l":67.38,"c":68.18,"v":985400},{"d":"2006-09-19","o":68.18,"h":69.07,"l":67.4,"c":68.95,"v":1551500},{"d":"2006-09-20","o":70.2,"h":71.4,"l":69.55,"c":71.03,"v":2664300},{"d":"2006-09-21","o":70.91,"h":70.95,"l":68.59,"c":68.95,"v":2235100},{"d":"2006-09-22","o":68.85,"h":69.43,"l":67.95,"c":68.44,"v":1807300},{"d":"2006-09-25","o":69.05,"h":70.58,"l":68.69,"c":70.58,"v":1846100},{"d":"2006-09-26","o":70.08,"h":71.85,"l":69.77,"c":71.45,"v":2574800},{"d":"2006-09-27","o":71.45,"h":72.27,"l":70.49,"c":70.74,"v":2360800},{"d":"2006-09-28","o":70.74,"h":71.72,"l":70,"c":71.6,"v":1961400},{"d":"2006-09-29","o":71.61,"h":71.89,"l":69.3,"c":69.48,"v":2485000},{"d":"2006-10-02","o":69.28,"h":70.93,"l":68.99,"c":70.26,"v":1686400},{"d":"2006-10-03","o":70.56,"h":70.56,"l":69.02,"c":69.78,"v":1811000},{"d":"2006-10-04","o":69.53,"h":71.84,"l":68.95,"c":71.74,"v":2880500},{"d":"2006-10-05","o":72.65,"h":75.24,"l":72,"c":75.08,"v":6278100},{"d":"2006-10-06","o":74.9,"h":74.92,"l":73.19,"c":73.69,"v":2182200},{"d":"2006-10-09","o":73.69,"h":76.11,"l":73.26,"c":74.92,"v":2333500},{"d":"2006-10-10","o":75.15,"h":75.67,"l":74.18,"c":75.08,"v":2037200},{"d":"2006-10-11","o":74.5,"h":75.81,"l":74.01,"c":75.5,"v":2171300},{"d":"2006-10-12","o":75.5,"h":76.7,"l":75.45,"c":76.7,"v":1801000},{"d":"2006-10-13","o":76.3,"h":76.5,"l":75.61,"c":76.24,"v":1070300},{"d":"2006-10-16","o":76.2,"h":77.12,"l":75.5,"c":76.71,"v":1679600},{"d":"2006-10-17","o":76.15,"h":76.23,"l":74.91,"c":75.79,"v":1459000},{"d":"2006-10-18","o":76.52,"h":76.72,"l":74.9,"c":74.99,"v":1937900},{"d":"2006-10-19","o":75,"h":76.15,"l":74.69,"c":75.94,"v":1353600},{"d":"2006-10-20","o":76.32,"h":76.44,"l":74.96,"c":75.02,"v":1399400},{"d":"2006-10-23","o":75.02,"h":79.07,"l":75.02,"c":78.99,"v":4318200},{"d":"2006-10-24","o":78.99,"h":79.21,"l":77.94,"c":78,"v":1817600},{"d":"2006-10-25","o":77.8,"h":78.33,"l":76.6,"c":78.03,"v":1707000},{"d":"2006-10-26","o":78.2,"h":78.93,"l":77.1,"c":78.91,"v":1588200},{"d":"2006-10-27","o":78.91,"h":79.42,"l":77.3,"c":77.39,"v":1343200},{"d":"2006-10-30","o":77.23,"h":79.26,"l":76.82,"c":78.8,"v":1659800},{"d":"2006-10-31","o":78.81,"h":78.86,"l":76.6,"c":76.65,"v":1740500},{"d":"2006-11-01","o":75.99,"h":76.41,"l":73.38,"c":73.59,"v":3580100},{"d":"2006-11-02","o":71.5,"h":73.67,"l":70.82,"c":73.41,"v":6619000},{"d":"2006-11-03","o":73.83,"h":74.43,"l":71.28,"c":72.57,"v":2402000},{"d":"2006-11-06","o":72.6,"h":74.14,"l":72.59,"c":73.86,"v":1576400},{"d":"2006-11-07","o":73.85,"h":74.06,"l":73.07,"c":73.24,"v":1615200},{"d":"2006-11-08","o":72.71,"h":73.98,"l":72.19,"c":73.62,"v":1425300},{"d":"2006-11-09","o":73.62,"h":73.64,"l":72.08,"c":72.48,"v":1634700},{"d":"2006-11-10","o":72.9,"h":74.5,"l":72.66,"c":74.38,"v":1282800},{"d":"2006-11-13","o":74.6,"h":76.07,"l":73.75,"c":74.37,"v":2697300},{"d":"2006-11-14","o":75.05,"h":76.7,"l":74.29,"c":76.61,"v":3522900},{"d":"2006-11-15","o":74,"h":75.22,"l":71.67,"c":72.01,"v":7893800},{"d":"2006-11-16","o":72.24,"h":73.71,"l":71.68,"c":72.67,"v":3074800},{"d":"2006-11-17","o":72.57,"h":72.58,"l":70.65,"c":71.09,"v":2704200},{"d":"2006-11-20","o":71.14,"h":71.51,"l":70.45,"c":71.29,"v":2223400},{"d":"2006-11-21","o":71.2,"h":71.72,"l":69.8,"c":70.85,"v":1709200},{"d":"2006-11-22","o":70.85,"h":71.4,"l":69.8,"c":71.21,"v":1309800},{"d":"2006-11-24","o":70.9,"h":70.9,"l":69.88,"c":70.51,"v":693800},{"d":"2006-11-27","o":70.05,"h":70.06,"l":68.5,"c":68.8,"v":2445000},{"d":"2006-11-28","o":68.71,"h":69.74,"l":67.59,"c":68.52,"v":2482300},{"d":"2006-11-29","o":68.86,"h":70.34,"l":68.86,"c":69.59,"v":2331800},{"d":"2006-11-30","o":67.25,"h":67.81,"l":66.17,"c":67.44,"v":6001500},{"d":"2006-12-01","o":67.63,"h":68.59,"l":66.45,"c":68.05,"v":2812600},{"d":"2006-12-04","o":68,"h":68.27,"l":67.24,"c":68.26,"v":1774900},{"d":"2006-12-05","o":68.32,"h":68.36,"l":66.9,"c":67.01,"v":2893000},{"d":"2006-12-06","o":67.01,"h":67.44,"l":66.59,"c":66.9,"v":2236600},{"d":"2006-12-07","o":67.15,"h":67.29,"l":66.51,"c":66.96,"v":1450000},{"d":"2006-12-08","o":66.97,"h":67.82,"l":66.55,"c":67.03,"v":1418600},{"d":"2006-12-11","o":66.85,"h":67.77,"l":66.85,"c":66.94,"v":1451900},{"d":"2006-12-12","o":66.94,"h":67.19,"l":65.75,"c":66.19,"v":1550700},{"d":"2006-12-13","o":66.84,"h":67.26,"l":66.19,"c":66.91,"v":1429900},{"d":"2006-12-14","o":67.13,"h":69.3,"l":67.13,"c":69.25,"v":2672300},{"d":"2006-12-15","o":69.45,"h":70.38,"l":69.3,"c":69.39,"v":2499100},{"d":"2006-12-18","o":69.39,"h":69.7,"l":68.01,"c":68.26,"v":1517100},{"d":"2006-12-19","o":69.42,"h":70.4,"l":67.9,"c":69.97,"v":2968900},{"d":"2006-12-20","o":69.73,"h":70.99,"l":69.68,"c":70.31,"v":1835600},{"d":"2006-12-21","o":70.57,"h":70.75,"l":70.1,"c":70.27,"v":1164200},{"d":"2006-12-22","o":70.55,"h":71.3,"l":70.1,"c":71.16,"v":1137100},{"d":"2006-12-26","o":71.54,"h":71.54,"l":68.94,"c":69.08,"v":1828300},{"d":"2006-12-27","o":69.08,"h":70.22,"l":68.84,"c":70.04,"v":1421900},{"d":"2006-12-28","o":70.07,"h":71,"l":69.95,"c":70.3,"v":1234000},{"d":"2006-12-29","o":70.3,"h":70.92,"l":69.52,"c":69.63,"v":971100},{"d":"2007-01-03","o":69.72,"h":71.54,"l":69.72,"c":71.06,"v":2879300},{"d":"2007-01-04","o":71.32,"h":73.86,"l":71.25,"c":73.13,"v":3568800},{"d":"2007-01-05","o":73.5,"h":75.38,"l":73.4,"c":74.01,"v":3590500},{"d":"2007-01-08","o":73.76,"h":74.63,"l":73.26,"c":73.96,"v":1444100},{"d":"2007-01-09","o":73.96,"h":75.53,"l":73.96,"c":75.15,"v":1492000},{"d":"2007-01-10","o":74.7,"h":76.37,"l":74.67,"c":76.19,"v":1246600},{"d":"2007-01-11","o":76.18,"h":77.6,"l":76.08,"c":77.18,"v":1383300},{"d":"2007-01-12","o":77.3,"h":78.3,"l":76.91,"c":78.15,"v":1475300},{"d":"2007-01-16","o":79.3,"h":79.39,"l":78.08,"c":78.67,"v":1918300},{"d":"2007-01-17","o":78.88,"h":79.1,"l":77.84,"c":78.01,"v":1352900},{"d":"2007-01-18","o":80,"h":80.46,"l":78.11,"c":79.48,"v":2555600},{"d":"2007-01-19","o":79.9,"h":80.13,"l":79.18,"c":79.9,"v":2062900},{"d":"2007-01-22","o":79.65,"h":79.9,"l":78.66,"c":79.63,"v":1761000},{"d":"2007-01-23","o":79.65,"h":80.25,"l":79.05,"c":79.45,"v":1411400},{"d":"2007-01-24","o":79.13,"h":80.14,"l":78.84,"c":79.66,"v":914700},{"d":"2007-01-25","o":80.89,"h":81.48,"l":79.19,"c":79.56,"v":1882400},{"d":"2007-01-26","o":79.4,"h":79.5,"l":78.18,"c":78.92,"v":1323600},{"d":"2007-01-29","o":78.99,"h":79.59,"l":77.75,"c":77.9,"v":1709400},{"d":"2007-01-30","o":78.05,"h":79.36,"l":77.59,"c":78.01,"v":1345900},{"d":"2007-01-31","o":77.85,"h":79.78,"l":77.57,"c":79.54,"v":1212700},{"d":"2007-02-01","o":79.62,"h":81.64,"l":79.62,"c":81.51,"v":2435800},{"d":"2007-02-02","o":81.51,"h":81.7,"l":80.08,"c":80.77,"v":1663800},{"d":"2007-02-05","o":80.79,"h":81.35,"l":80,"c":80.37,"v":1220300},{"d":"2007-02-06","o":80.07,"h":80.61,"l":79.8,"c":80.37,"v":1207100},{"d":"2007-02-07","o":80.67,"h":81.59,"l":79.92,"c":80.24,"v":2092800},{"d":"2007-02-08","o":79,"h":83.82,"l":78.62,"c":83.22,"v":4331200},{"d":"2007-02-09","o":83.22,"h":83.22,"l":80.69,"c":81.19,"v":1978200},{"d":"2007-02-12","o":81.3,"h":81.67,"l":80.1,"c":80.26,"v":2205500},{"d":"2007-02-13","o":80.11,"h":81.57,"l":80.11,"c":81.5,"v":1020200},{"d":"2007-02-14","o":81.52,"h":82.51,"l":81.06,"c":82.27,"v":1005900},{"d":"2007-02-15","o":82.28,"h":82.79,"l":81.93,"c":82.41,"v":943600},{"d":"2007-02-16","o":82.35,"h":82.74,"l":81.63,"c":82.67,"v":930300},{"d":"2007-02-20","o":82,"h":82.9,"l":81.75,"c":82.64,"v":1690000},{"d":"2007-02-21","o":82.64,"h":82.94,"l":81.44,"c":82,"v":2386500},{"d":"2007-02-22","o":81.31,"h":81.35,"l":79.31,"c":80.2,"v":3593600},{"d":"2007-02-23","o":80,"h":80,"l":79.14,"c":79.76,"v":2003800},{"d":"2007-02-26","o":79.65,"h":79.86,"l":78.56,"c":78.97,"v":1584900},{"d":"2007-02-27","o":77.93,"h":78.97,"l":76.62,"c":76.62,"v":2585800},{"d":"2007-02-28","o":77,"h":78.38,"l":76.36,"c":78.1,"v":1909900},{"d":"2007-03-01","o":77,"h":78.41,"l":75.53,"c":77.9,"v":1875100},{"d":"2007-03-02","o":76.33,"h":77.69,"l":74.79,"c":74.94,"v":2641300},{"d":"2007-03-05","o":74.54,"h":75.07,"l":73.37,"c":73.42,"v":1622500},{"d":"2007-03-06","o":74.55,"h":75.11,"l":73.75,"c":74.49,"v":1778500},{"d":"2007-03-07","o":74.43,"h":75.08,"l":73.75,"c":74.69,"v":1359700},{"d":"2007-03-08","o":74.23,"h":76.3,"l":74.23,"c":74.73,"v":2298300},{"d":"2007-03-09","o":74.83,"h":75.74,"l":74.45,"c":75.16,"v":1063200},{"d":"2007-03-12","o":75.15,"h":76.37,"l":75.15,"c":75.84,"v":1064900},{"d":"2007-03-13","o":75.48,"h":75.49,"l":73.83,"c":73.87,"v":1887300},{"d":"2007-03-14","o":74.05,"h":74.25,"l":71.75,"c":73.87,"v":2035300},{"d":"2007-03-15","o":73.65,"h":74.6,"l":72.94,"c":73.13,"v":1537500},{"d":"2007-03-16","o":73.13,"h":73.87,"l":72.34,"c":73.62,"v":1456900},{"d":"2007-03-19","o":74.11,"h":75.1,"l":73.95,"c":74.41,"v":780500},{"d":"2007-03-20","o":74.41,"h":76.13,"l":74.01,"c":75.88,"v":1260100},{"d":"2007-03-21","o":75.77,"h":76.99,"l":75.16,"c":76.56,"v":1041000},{"d":"2007-03-22","o":75.73,"h":76.91,"l":75.31,"c":76,"v":1050600},{"d":"2007-03-23","o":76.1,"h":77.8,"l":76.1,"c":77.46,"v":1490000},{"d":"2007-03-26","o":77.53,"h":78,"l":76.32,"c":77.21,"v":1013400},{"d":"2007-03-27","o":77.16,"h":77.17,"l":75.21,"c":75.92,"v":1565100},{"d":"2007-03-28","o":77,"h":77,"l":75.31,"c":76.19,"v":11630900},{"d":"2007-03-29","o":76.32,"h":77.01,"l":75.41,"c":76.01,"v":2817800},{"d":"2007-03-30","o":76.05,"h":77.06,"l":75.54,"c":75.68,"v":1927400},{"d":"2007-04-02","o":75.87,"h":77.7,"l":75.76,"c":77.14,"v":2757700},{"d":"2007-04-03","o":77.66,"h":78.6,"l":77.16,"c":78.37,"v":1337500},{"d":"2007-04-04","o":78.38,"h":78.45,"l":76.7,"c":77.44,"v":2111000},{"d":"2007-04-05","o":77.4,"h":77.57,"l":76.61,"c":77.23,"v":1559800},{"d":"2007-04-09","o":77.43,"h":77.71,"l":76,"c":76.49,"v":1380500},{"d":"2007-04-10","o":76.55,"h":77.73,"l":75.9,"c":77.51,"v":1289400},{"d":"2007-04-11","o":77.95,"h":78.28,"l":76.91,"c":77.68,"v":1917700},{"d":"2007-04-12","o":79.6,"h":82.18,"l":78.45,"c":81.65,"v":5634400},{"d":"2007-04-13","o":81.4,"h":82.34,"l":81.02,"c":81.81,"v":2603100},{"d":"2007-04-16","o":81.8,"h":82.73,"l":81.13,"c":81.58,"v":2009700},{"d":"2007-04-17","o":82.1,"h":82.1,"l":80.84,"c":81.29,"v":1642300},{"d":"2007-04-18","o":81.29,"h":81.29,"l":80.01,"c":80.91,"v":2032900},{"d":"2007-04-19","o":80.7,"h":81.61,"l":80.07,"c":81.08,"v":1020900},{"d":"2007-04-20","o":82,"h":83.54,"l":81.72,"c":83.51,"v":1845300},{"d":"2007-04-23","o":83.68,"h":83.74,"l":82.58,"c":82.88,"v":1295400},{"d":"2007-04-24","o":82.65,"h":82.69,"l":81.33,"c":82.53,"v":1350500},{"d":"2007-04-25","o":83.08,"h":83.25,"l":82.24,"c":82.9,"v":768600},{"d":"2007-04-26","o":83.08,"h":84.92,"l":82.59,"c":84.36,"v":1754100},{"d":"2007-04-27","o":83.99,"h":84.28,"l":83.06,"c":83.39,"v":1527000},{"d":"2007-04-30","o":83.54,"h":83.78,"l":81.48,"c":81.66,"v":1836200},{"d":"2007-05-01","o":81.44,"h":81.66,"l":79.61,"c":80.99,"v":2010500},{"d":"2007-05-02","o":81.26,"h":82.09,"l":81.2,"c":81.3,"v":1122600},{"d":"2007-05-03","o":81.31,"h":81.72,"l":80.16,"c":80.92,"v":1065600},{"d":"2007-05-04","o":81.02,"h":81.23,"l":79.14,"c":80.12,"v":1809800},{"d":"2007-05-07","o":80.21,"h":82.04,"l":80.21,"c":81.05,"v":1664900},{"d":"2007-05-08","o":80.7,"h":81.1,"l":79.6,"c":80.09,"v":1423700},{"d":"2007-05-09","o":79.7,"h":81.96,"l":79.7,"c":81.23,"v":1983700},{"d":"2007-05-10","o":80.76,"h":83.48,"l":80,"c":81.26,"v":3294300},{"d":"2007-05-11","o":81.37,"h":81.65,"l":79.93,"c":80.08,"v":1968700},{"d":"2007-05-14","o":80.22,"h":80.37,"l":79.42,"c":79.8,"v":1428000},{"d":"2007-05-15","o":79.77,"h":80.66,"l":79.25,"c":79.48,"v":1642100},{"d":"2007-05-16","o":79.48,"h":80.23,"l":79.05,"c":79.87,"v":1610200},{"d":"2007-05-17","o":79.87,"h":80.37,"l":79.28,"c":79.94,"v":1408900},{"d":"2007-05-18","o":80.35,"h":80.72,"l":80.01,"c":80.55,"v":1493600},{"d":"2007-05-21","o":80.89,"h":81.53,"l":80.65,"c":81.33,"v":2200200},{"d":"2007-05-22","o":81.16,"h":81.8,"l":80.7,"c":80.99,"v":1079200},{"d":"2007-05-23","o":81.01,"h":81.85,"l":80.38,"c":80.8,"v":2165500},{"d":"2007-05-24","o":82.4,"h":84.16,"l":82.1,"c":82.61,"v":3903600},{"d":"2007-05-25","o":82.25,"h":82.99,"l":81.36,"c":81.46,"v":1724300},{"d":"2007-05-29","o":81.57,"h":81.94,"l":80.02,"c":80.41,"v":1786900},{"d":"2007-05-30","o":80.29,"h":81.95,"l":80.17,"c":81.62,"v":1430300},{"d":"2007-05-31","o":81.76,"h":82.73,"l":81.63,"c":82.65,"v":1131600},{"d":"2007-06-01","o":82.6,"h":83,"l":81.08,"c":81.26,"v":1627300},{"d":"2007-06-04","o":81.25,"h":81.87,"l":80.35,"c":81.72,"v":1655600},{"d":"2007-06-05","o":81.72,"h":81.72,"l":79.82,"c":80.11,"v":2085000},{"d":"2007-06-06","o":79.88,"h":80.01,"l":78.38,"c":79.64,"v":1848600},{"d":"2007-06-07","o":79,"h":80.89,"l":77.98,"c":78.06,"v":3462200},{"d":"2007-06-08","o":78.06,"h":78.8,"l":77.63,"c":78.35,"v":1613200},{"d":"2007-06-11","o":78.1,"h":78.45,"l":76.85,"c":77.35,"v":1785200},{"d":"2007-06-12","o":77.35,"h":78.33,"l":77.15,"c":77.53,"v":1338400},{"d":"2007-06-13","o":78,"h":78.3,"l":77.29,"c":78.22,"v":1297700},{"d":"2007-06-14","o":78.01,"h":78.31,"l":77.19,"c":77.75,"v":1075800},{"d":"2007-06-15","o":78.95,"h":78.95,"l":77.66,"c":77.76,"v":1362300},{"d":"2007-06-18","o":78.01,"h":78.42,"l":77.41,"c":77.56,"v":1656100},{"d":"2007-06-19","o":77.56,"h":77.91,"l":76.75,"c":77.81,"v":1004800},{"d":"2007-06-20","o":78.22,"h":78.36,"l":77.05,"c":77.19,"v":1318700},{"d":"2007-06-21","o":77.18,"h":77.18,"l":76.15,"c":76.58,"v":1788800},{"d":"2007-06-22","o":75.15,"h":75.57,"l":73.63,"c":73.71,"v":3165300},{"d":"2007-06-25","o":73.7,"h":73.79,"l":72.54,"c":72.77,"v":2100700},{"d":"2007-06-26","o":72.78,"h":73.12,"l":71.22,"c":71.52,"v":2294400},{"d":"2007-06-27","o":71.39,"h":72.24,"l":71.31,"c":71.78,"v":2009100},{"d":"2007-06-28","o":71.78,"h":74.36,"l":71.68,"c":73.5,"v":2445400},{"d":"2007-06-29","o":73.72,"h":73.89,"l":72.86,"c":72.98,"v":1204400},{"d":"2007-07-02","o":73.32,"h":73.43,"l":72.01,"c":72.37,"v":903900},{"d":"2007-07-03","o":72.64,"h":72.96,"l":71.97,"c":72.03,"v":661000},{"d":"2007-07-05","o":72.04,"h":73.8,"l":71.55,"c":73.64,"v":1203100},{"d":"2007-07-06","o":73.96,"h":74.42,"l":72.73,"c":74.1,"v":1100800},{"d":"2007-07-09","o":74.6,"h":75.18,"l":73,"c":73.04,"v":1516100},{"d":"2007-07-10","o":72,"h":72.17,"l":68.79,"c":69.07,"v":4240600},{"d":"2007-07-11","o":70.13,"h":70.25,"l":68.89,"c":69.38,"v":2463600},{"d":"2007-07-12","o":74.7,"h":75.72,"l":73.56,"c":75.08,"v":5045500},{"d":"2007-07-13","o":74.26,"h":74.91,"l":73.57,"c":74.34,"v":1934700},{"d":"2007-07-16","o":74.03,"h":74.75,"l":72.96,"c":73.15,"v":1578600},{"d":"2007-07-17","o":73.4,"h":73.88,"l":72.61,"c":73.25,"v":1423100},{"d":"2007-07-18","o":73,"h":73.56,"l":72.6,"c":73,"v":1837200},{"d":"2007-07-19","o":73,"h":73.42,"l":72.36,"c":73.3,"v":904500},{"d":"2007-07-20","o":73.3,"h":73.3,"l":71.5,"c":71.65,"v":1438800},{"d":"2007-07-23","o":72.5,"h":73.72,"l":71.75,"c":71.92,"v":1756700},{"d":"2007-07-24","o":71.66,"h":72.44,"l":70.43,"c":70.84,"v":2014000},{"d":"2007-07-25","o":71.44,"h":72.71,"l":70.16,"c":70.83,"v":2503400},{"d":"2007-07-26","o":69.91,"h":70.31,"l":68.2,"c":69.18,"v":2690400},{"d":"2007-07-27","o":69.18,"h":70.41,"l":68.15,"c":68.15,"v":2043200},{"d":"2007-07-30","o":68.15,"h":69.74,"l":67.72,"c":69.45,"v":1799000},{"d":"2007-07-31","o":70.69,"h":70.78,"l":69.43,"c":69.9,"v":2619000},{"d":"2007-08-01","o":69.9,"h":71.39,"l":68.97,"c":70.25,"v":3337900},{"d":"2007-08-02","o":70.85,"h":72.07,"l":70.35,"c":71.93,"v":2075500},{"d":"2007-08-03","o":72,"h":72.23,"l":68.79,"c":69,"v":2403000},{"d":"2007-08-06","o":69.3,"h":70.22,"l":67.91,"c":70.02,"v":2664100},{"d":"2007-08-07","o":69.71,"h":72.8,"l":69.09,"c":72.22,"v":2853700},{"d":"2007-08-08","o":72.99,"h":75.48,"l":71.95,"c":74.18,"v":2658000},{"d":"2007-08-09","o":72.34,"h":76.38,"l":71.89,"c":75.38,"v":3949700},{"d":"2007-08-10","o":73.25,"h":75,"l":72.39,"c":73.11,"v":2746500},{"d":"2007-08-13","o":74.01,"h":75.44,"l":73.52,"c":75.06,"v":2193500},{"d":"2007-08-14","o":74.81,"h":75.1,"l":73.02,"c":73.2,"v":2007800},{"d":"2007-08-15","o":73.02,"h":74.66,"l":72.31,"c":72.62,"v":2079500},{"d":"2007-08-16","o":71.57,"h":72.93,"l":70.73,"c":72.71,"v":3226500},{"d":"2007-08-17","o":74.45,"h":76.78,"l":73.48,"c":76.29,"v":3316300},{"d":"2007-08-20","o":76.79,"h":78.98,"l":76.78,"c":78.1,"v":2613100},{"d":"2007-08-21","o":77.35,"h":79.99,"l":77.2,"c":79.38,"v":2329600},{"d":"2007-08-22","o":79.55,"h":79.91,"l":76.21,"c":77.63,"v":3302600},{"d":"2007-08-23","o":78,"h":78.99,"l":76.55,"c":77.16,"v":2368300},{"d":"2007-08-24","o":76.6,"h":81,"l":76.44,"c":80.75,"v":2235800},{"d":"2007-08-27","o":80,"h":80.73,"l":78.65,"c":79.54,"v":1696200},{"d":"2007-08-28","o":78.76,"h":79.33,"l":76.77,"c":77,"v":2247500},{"d":"2007-08-29","o":77.37,"h":79.28,"l":77.37,"c":79.06,"v":1721500},{"d":"2007-08-30","o":78.66,"h":79.94,"l":77.45,"c":78.35,"v":1785500},{"d":"2007-08-31","o":79.31,"h":79.97,"l":77.56,"c":78.7,"v":1503100},{"d":"2007-09-04","o":78.79,"h":79.4,"l":78.14,"c":78.3,"v":1217500},{"d":"2007-09-05","o":77.55,"h":77.7,"l":76.34,"c":77.12,"v":1371300},{"d":"2007-09-06","o":78.88,"h":80.4,"l":77.6,"c":78.23,"v":2240600},{"d":"2007-09-07","o":77.43,"h":77.73,"l":76.41,"c":76.75,"v":1452400},{"d":"2007-09-10","o":77.99,"h":77.99,"l":74.27,"c":75.16,"v":1412100},{"d":"2007-09-11","o":75.19,"h":78.18,"l":74.79,"c":77.52,"v":1945900},{"d":"2007-09-12","o":77.49,"h":78.79,"l":77.45,"c":77.95,"v":1223400},{"d":"2007-09-13","o":78.75,"h":79.93,"l":78.1,"c":79.14,"v":1338100},{"d":"2007-09-14","o":78.42,"h":79.59,"l":78.05,"c":79.3,"v":738200},{"d":"2007-09-17","o":78.65,"h":79.09,"l":78.15,"c":78.47,"v":851000},{"d":"2007-09-18","o":79.34,"h":83.45,"l":78.87,"c":82.91,"v":2294100},{"d":"2007-09-19","o":83.78,"h":84.24,"l":81.7,"c":82.35,"v":1780900},{"d":"2007-09-20","o":81.77,"h":82.13,"l":78.8,"c":79.89,"v":2438200},{"d":"2007-09-21","o":79.9,"h":80.53,"l":79.15,"c":79.83,"v":1904100},{"d":"2007-09-24","o":80.31,"h":81.1,"l":78.16,"c":78.27,"v":1680300},{"d":"2007-09-25","o":77.16,"h":78.19,"l":76.28,"c":78.04,"v":2641900},{"d":"2007-09-26","o":78.11,"h":80.96,"l":77.29,"c":79.93,"v":3029200},{"d":"2007-09-27","o":81.1,"h":81.5,"l":80.32,"c":80.5,"v":2500100},{"d":"2007-09-28","o":80.76,"h":81.4,"l":79.85,"c":80.7,"v":2369300},{"d":"2007-10-01","o":80.7,"h":82.44,"l":79.76,"c":82.25,"v":2051000},{"d":"2007-10-02","o":82.29,"h":84.33,"l":82.22,"c":84.32,"v":2619400},{"d":"2007-10-03","o":83.38,"h":85.24,"l":83.28,"c":84.39,"v":2075000},{"d":"2007-10-04","o":85.06,"h":85.06,"l":82.56,"c":82.8,"v":1705700},{"d":"2007-10-05","o":83.9,"h":85.77,"l":82.79,"c":84.23,"v":2134000},{"d":"2007-10-08","o":84.43,"h":84.43,"l":82.26,"c":83.37,"v":1235400},{"d":"2007-10-09","o":84.14,"h":84.21,"l":81.9,"c":83.21,"v":1617100},{"d":"2007-10-10","o":83.46,"h":84.95,"l":82.64,"c":84.51,"v":1613200},{"d":"2007-10-11","o":83.96,"h":85.48,"l":82.93,"c":83.45,"v":2349800},{"d":"2007-10-12","o":83.94,"h":83.94,"l":82.32,"c":82.78,"v":1255300},{"d":"2007-10-15","o":82.48,"h":82.81,"l":80.76,"c":81.26,"v":1731000},{"d":"2007-10-16","o":81.21,"h":82.09,"l":79.45,"c":80.3,"v":1557000},{"d":"2007-10-17","o":81.4,"h":81.67,"l":78.66,"c":79.75,"v":1363800},{"d":"2007-10-18","o":79.53,"h":79.59,"l":78.42,"c":79.19,"v":1245800},{"d":"2007-10-19","o":78.83,"h":79.2,"l":76.06,"c":76.43,"v":2088200},{"d":"2007-10-22","o":76,"h":78.52,"l":75.2,"c":77.98,"v":2338300},{"d":"2007-10-23","o":77.99,"h":77.99,"l":75.8,"c":77.18,"v":1501300},{"d":"2007-10-24","o":76.8,"h":77.95,"l":75.29,"c":76.95,"v":1748000},{"d":"2007-10-25","o":77.22,"h":78.86,"l":76.43,"c":77.95,"v":1685800},{"d":"2007-10-26","o":78.59,"h":79.25,"l":77.78,"c":79.09,"v":1106300},{"d":"2007-10-29","o":79.29,"h":80.08,"l":78.95,"c":79.59,"v":834900},{"d":"2007-10-30","o":79.07,"h":80,"l":78.92,"c":79.54,"v":801800},{"d":"2007-10-31","o":80.24,"h":80.24,"l":78.34,"c":79.2,"v":1415800},{"d":"2007-11-01","o":77.7,"h":77.7,"l":74.01,"c":74.02,"v":2533400},{"d":"2007-11-02","o":74.5,"h":75.25,"l":73.5,"c":74.31,"v":2754500},{"d":"2007-11-05","o":73.29,"h":73.63,"l":70.64,"c":71.05,"v":3600900},{"d":"2007-11-06","o":71.33,"h":74,"l":71.33,"c":73.75,"v":3796300},{"d":"2007-11-07","o":73.56,"h":74.07,"l":71.48,"c":72.62,"v":2585200},{"d":"2007-11-08","o":75.73,"h":75.73,"l":72.04,"c":74.5,"v":4407700},{"d":"2007-11-09","o":73.19,"h":75.43,"l":73.16,"c":74.52,"v":3175500},{"d":"2007-11-12","o":74.32,"h":77.28,"l":74.32,"c":76.2,"v":3275200},{"d":"2007-11-13","o":76.99,"h":79.67,"l":76.99,"c":79.13,"v":2413800},{"d":"2007-11-14","o":79.45,"h":79.99,"l":76.82,"c":77.1,"v":1745400},{"d":"2007-11-15","o":76.44,"h":76.92,"l":75.04,"c":75.9,"v":2085100},{"d":"2007-11-16","o":76.3,"h":76.59,"l":74.49,"c":75.01,"v":2452400},{"d":"2007-11-19","o":74.66,"h":74.88,"l":72.36,"c":72.36,"v":2519400},{"d":"2007-11-20","o":72.5,"h":75,"l":72.01,"c":72.79,"v":3628600},{"d":"2007-11-21","o":73.25,"h":75.99,"l":72.84,"c":74.77,"v":4326500},{"d":"2007-11-23","o":75.42,"h":78.06,"l":74.56,"c":76.95,"v":1722900},{"d":"2007-11-26","o":77.05,"h":77.8,"l":75.65,"c":76.06,"v":2729000},{"d":"2007-11-27","o":76.12,"h":77.81,"l":76.12,"c":76.62,"v":1633200},{"d":"2007-11-28","o":76.85,"h":81.28,"l":76.81,"c":80.54,"v":2291800},{"d":"2007-11-29","o":80.44,"h":80.44,"l":78.77,"c":79.98,"v":1478900},{"d":"2007-11-30","o":80.77,"h":82.64,"l":80.72,"c":82.04,"v":1624400},{"d":"2007-12-03","o":81.61,"h":82.5,"l":80.63,"c":80.8,"v":1536700},{"d":"2007-12-04","o":80.16,"h":82.39,"l":79.75,"c":81.32,"v":1399500},{"d":"2007-12-05","o":81.91,"h":82.69,"l":80.67,"c":80.99,"v":1699300},{"d":"2007-12-06","o":81.53,"h":82.52,"l":80.22,"c":81.99,"v":1510100},{"d":"2007-12-07","o":82.31,"h":83.58,"l":81.98,"c":82.61,"v":1033500},{"d":"2007-12-10","o":83.01,"h":84.41,"l":82.32,"c":84.24,"v":1198000},{"d":"2007-12-11","o":84.54,"h":84.54,"l":80.35,"c":80.72,"v":1939500},{"d":"2007-12-12","o":82.97,"h":84.18,"l":80.13,"c":81.5,"v":1231300},{"d":"2007-12-13","o":80.94,"h":82.5,"l":80.78,"c":82.27,"v":1587600},{"d":"2007-12-14","o":81.08,"h":82.72,"l":80.8,"c":81.66,"v":1432600},{"d":"2007-12-17","o":81.14,"h":82.63,"l":80.74,"c":81.25,"v":1053600},{"d":"2007-12-18","o":82,"h":82.69,"l":81.24,"c":82,"v":1455700},{"d":"2007-12-19","o":82.4,"h":82.82,"l":81.18,"c":81.85,"v":946800},{"d":"2007-12-20","o":82.68,"h":82.68,"l":81,"c":82.24,"v":1002700},{"d":"2007-12-21","o":82.86,"h":83.62,"l":82.47,"c":82.89,"v":1705400},{"d":"2007-12-24","o":82.89,"h":83.98,"l":82.28,"c":83.85,"v":578600},{"d":"2007-12-26","o":83.42,"h":83.42,"l":81.59,"c":82.54,"v":787100},{"d":"2007-12-27","o":82.38,"h":82.38,"l":80.46,"c":80.5,"v":1195800},{"d":"2007-12-28","o":80.6,"h":81.1,"l":79.52,"c":79.98,"v":778900},{"d":"2007-12-31","o":79.72,"h":81.09,"l":79.15,"c":79.97,"v":675500},{"d":"2008-01-02","o":79.64,"h":80.12,"l":78.35,"c":78.81,"v":1249200},{"d":"2008-01-03","o":78.91,"h":79.62,"l":76.63,"c":76.98,"v":1362700},{"d":"2008-01-04","o":76.05,"h":76.25,"l":73.69,"c":74.65,"v":1952600},{"d":"2008-01-07","o":74.96,"h":75.95,"l":73.12,"c":75.57,"v":2755200},{"d":"2008-01-08","o":76.25,"h":77.73,"l":73.59,"c":73.72,"v":1704200},{"d":"2008-01-09","o":73.81,"h":75.14,"l":71.75,"c":75.08,"v":2448900},{"d":"2008-01-10","o":74.8,"h":75,"l":71.56,"c":73.37,"v":3876600},{"d":"2008-01-11","o":72.8,"h":72.84,"l":70.33,"c":70.86,"v":2216700},{"d":"2008-01-14","o":71.71,"h":71.95,"l":70.69,"c":71.38,"v":1303700},{"d":"2008-01-15","o":70.73,"h":71,"l":69.72,"c":70.2,"v":1879900},{"d":"2008-01-16","o":69.74,"h":72.94,"l":69.74,"c":72,"v":2338700},{"d":"2008-01-17","o":72.78,"h":73.45,"l":71.89,"c":72.21,"v":2363500},{"d":"2008-01-18","o":72.86,"h":73.62,"l":70.06,"c":70.6,"v":3168500},{"d":"2008-01-22","o":66.06,"h":74.85,"l":66.05,"c":73.79,"v":4449400},{"d":"2008-01-23","o":72.26,"h":77.96,"l":71.62,"c":77.58,"v":3479600},{"d":"2008-01-24","o":77.81,"h":78.39,"l":76.16,"c":77.67,"v":3064000},{"d":"2008-01-25","o":77.74,"h":78.86,"l":74.61,"c":75.36,"v":2436000},{"d":"2008-01-28","o":75.49,"h":78.42,"l":74.66,"c":78.4,"v":1429700},{"d":"2008-01-29","o":78.4,"h":79.64,"l":77.58,"c":78.6,"v":1912700},{"d":"2008-01-30","o":78.1,"h":79.23,"l":76.87,"c":77.14,"v":1955800},{"d":"2008-01-31","o":75.78,"h":80.63,"l":75.75,"c":79.59,"v":2503500},{"d":"2008-02-01","o":80,"h":82.06,"l":79.54,"c":82.06,"v":2266600},{"d":"2008-02-04","o":81.75,"h":81.95,"l":78.79,"c":79.71,"v":2818800},{"d":"2008-02-05","o":78.46,"h":79.71,"l":77.52,"c":77.9,"v":2098600},{"d":"2008-02-06","o":78.34,"h":79.07,"l":75.05,"c":75.41,"v":2714500},{"d":"2008-02-07","o":76.4,"h":79.69,"l":75.41,"c":78.9,"v":3046100},{"d":"2008-02-08","o":78.32,"h":79.9,"l":77.48,"c":78.13,"v":2215600},{"d":"2008-02-11","o":78.2,"h":80.37,"l":77.01,"c":80.3,"v":1773300},{"d":"2008-02-12","o":79.88,"h":81.18,"l":78.93,"c":79.51,"v":1542900},{"d":"2008-02-13","o":80.54,"h":80.64,"l":78.06,"c":78.84,"v":1545000},{"d":"2008-02-14","o":79,"h":79,"l":76,"c":76.04,"v":2688200},{"d":"2008-02-15","o":74.65,"h":76.95,"l":74.51,"c":75.38,"v":3475200},{"d":"2008-02-19","o":76.09,"h":76.32,"l":74.36,"c":74.56,"v":2346600},{"d":"2008-02-20","o":74.06,"h":77.44,"l":73.74,"c":77.06,"v":2266000},{"d":"2008-02-21","o":77.53,"h":78.7,"l":76.26,"c":76.51,"v":1820600},{"d":"2008-02-22","o":76.67,"h":77.62,"l":75.56,"c":77.48,"v":1398100},{"d":"2008-02-25","o":78.25,"h":80,"l":77.55,"c":79.75,"v":2146300},{"d":"2008-02-26","o":79.52,"h":81.46,"l":79.25,"c":81.19,"v":1434200},{"d":"2008-02-27","o":81.09,"h":82.06,"l":80.15,"c":81.96,"v":2079600},{"d":"2008-02-28","o":81.21,"h":81.21,"l":79.02,"c":79.25,"v":1968000},{"d":"2008-02-29","o":78.57,"h":80.03,"l":76.77,"c":77.53,"v":1486400},{"d":"2008-03-03","o":77.59,"h":77.82,"l":75.97,"c":77.56,"v":2115200},{"d":"2008-03-04","o":76.69,"h":78.82,"l":76.1,"c":78.65,"v":2081800},{"d":"2008-03-05","o":79.29,"h":80.15,"l":77.93,"c":79.04,"v":1392000},{"d":"2008-03-06","o":78.05,"h":78.45,"l":73.64,"c":73.64,"v":4304300},{"d":"2008-03-07","o":73.18,"h":75.51,"l":72.47,"c":72.79,"v":3249400},{"d":"2008-03-10","o":72.71,"h":73.47,"l":70.88,"c":71.06,"v":2028700},{"d":"2008-03-11","o":73.03,"h":75.6,"l":72.83,"c":75.45,"v":2862500},{"d":"2008-03-12","o":75,"h":76.25,"l":73.13,"c":73.28,"v":2061500},{"d":"2008-03-13","o":72.61,"h":75.3,"l":71.61,"c":75.04,"v":2757500},{"d":"2008-03-14","o":75.44,"h":75.7,"l":71.53,"c":73.21,"v":2201400},{"d":"2008-03-17","o":71.32,"h":74.32,"l":71.25,"c":73,"v":2058500},{"d":"2008-03-18","o":74.85,"h":76.44,"l":74.09,"c":76.44,"v":2692900},{"d":"2008-03-19","o":76.66,"h":76.9,"l":74.64,"c":74.64,"v":1924300},{"d":"2008-03-20","o":74.79,"h":77.71,"l":74.35,"c":77.2,"v":2116000},{"d":"2008-03-24","o":77.37,"h":80.21,"l":77.2,"c":78.63,"v":1540100},{"d":"2008-03-25","o":78.21,"h":80.5,"l":78.15,"c":79.65,"v":2736300},{"d":"2008-03-26","o":79.5,"h":79.5,"l":77.14,"c":77.32,"v":1853100},{"d":"2008-03-27","o":77.65,"h":79.12,"l":76.51,"c":76.65,"v":2532700},{"d":"2008-03-28","o":75,"h":75.1,"l":72.26,"c":72.5,"v":5108400},{"d":"2008-03-31","o":72.5,"h":74.28,"l":71.83,"c":73.14,"v":2274700},{"d":"2008-04-01","o":73.9,"h":76.97,"l":73.89,"c":76.69,"v":3317200},{"d":"2008-04-02","o":76.84,"h":78.35,"l":75.7,"c":77.2,"v":2889200},{"d":"2008-04-03","o":76.88,"h":77.07,"l":75.69,"c":77.02,"v":2005200},{"d":"2008-04-04","o":77.07,"h":77.66,"l":76.28,"c":76.66,"v":1895200},{"d":"2008-04-07","o":77.11,"h":77.11,"l":74.71,"c":75.01,"v":2340200},{"d":"2008-04-08","o":74.83,"h":75.7,"l":74.04,"c":74.92,"v":1362200},{"d":"2008-04-09","o":74.5,"h":75.38,"l":72.85,"c":73.98,"v":2979300},{"d":"2008-04-10","o":72.65,"h":75.89,"l":72.36,"c":74.01,"v":4327300},{"d":"2008-04-11","o":72.68,"h":72.68,"l":70.5,"c":70.69,"v":5410300},{"d":"2008-04-14","o":70.95,"h":71.13,"l":69.76,"c":70.07,"v":3125200},{"d":"2008-04-15","o":70.89,"h":70.91,"l":69.89,"c":70.64,"v":2183600},{"d":"2008-04-16","o":71.38,"h":71.89,"l":70.33,"c":71.27,"v":1831600},{"d":"2008-04-17","o":70.91,"h":72.89,"l":70.91,"c":72.65,"v":1927700},{"d":"2008-04-18","o":74.02,"h":75.05,"l":73.44,"c":74.06,"v":3711100},{"d":"2008-04-21","o":73.5,"h":73.5,"l":72.61,"c":73.23,"v":1725600},{"d":"2008-04-22","o":73.06,"h":73.15,"l":69.55,"c":71.14,"v":2503600},{"d":"2008-04-23","o":70.91,"h":72.28,"l":70.31,"c":71.7,"v":1548600},{"d":"2008-04-24","o":72.1,"h":74.98,"l":71.77,"c":74.51,"v":2991200},{"d":"2008-04-25","o":75.02,"h":76.32,"l":73.96,"c":75.46,"v":2246300},{"d":"2008-04-28","o":75.03,"h":75.9,"l":73.97,"c":75.43,"v":1508800},{"d":"2008-04-29","o":74.86,"h":76.54,"l":74.73,"c":75.75,"v":1673100},{"d":"2008-04-30","o":75.01,"h":76.09,"l":74,"c":74.31,"v":1891000},{"d":"2008-05-01","o":74.25,"h":75.64,"l":73.02,"c":74.91,"v":2094600},{"d":"2008-05-02","o":75.66,"h":76.5,"l":74.2,"c":74.5,"v":1792800},{"d":"2008-05-05","o":73.62,"h":74.23,"l":72.34,"c":72.76,"v":2060700},{"d":"2008-05-06","o":72.5,"h":73.41,"l":71.75,"c":72.85,"v":1691600},{"d":"2008-05-07","o":72.99,"h":74.19,"l":72.35,"c":72.66,"v":1569900},{"d":"2008-05-08","o":75.54,"h":75.66,"l":72.66,"c":73.06,"v":3277000},{"d":"2008-05-09","o":73.29,"h":74.17,"l":73.09,"c":73.5,"v":1421500},{"d":"2008-05-12","o":73.73,"h":75.44,"l":73.17,"c":75.03,"v":1604700},{"d":"2008-05-13","o":75.57,"h":75.65,"l":74.19,"c":75.26,"v":1391400},{"d":"2008-05-14","o":75.17,"h":76.52,"l":75.17,"c":75.47,"v":1675200},{"d":"2008-05-15","o":75.16,"h":76.25,"l":74,"c":76.08,"v":2076200},{"d":"2008-05-16","o":76.91,"h":77.25,"l":75.38,"c":76.19,"v":2727200},{"d":"2008-05-19","o":75.87,"h":76.49,"l":74.21,"c":74.74,"v":2131200},{"d":"2008-05-20","o":74.06,"h":74.43,"l":73.24,"c":73.55,"v":1604600},{"d":"2008-05-21","o":73.65,"h":74.28,"l":71.02,"c":71.4,"v":2002100},{"d":"2008-05-22","o":71.45,"h":72.79,"l":71.02,"c":71.58,"v":1450500},{"d":"2008-05-23","o":71.4,"h":71.67,"l":70.07,"c":70.96,"v":1844100},{"d":"2008-05-27","o":71,"h":73.32,"l":71,"c":72.65,"v":1751700},{"d":"2008-05-28","o":73,"h":74.4,"l":72.47,"c":73.38,"v":1808000},{"d":"2008-05-29","o":73.35,"h":74.79,"l":73.2,"c":74.07,"v":1264500},{"d":"2008-05-30","o":73.8,"h":73.8,"l":72.5,"c":72.6,"v":1439100},{"d":"2008-06-02","o":72.72,"h":72.72,"l":70,"c":70.98,"v":2384800},{"d":"2008-06-03","o":70.55,"h":70.55,"l":67.41,"c":68.62,"v":4915400},{"d":"2008-06-04","o":68.8,"h":68.92,"l":67.24,"c":68.33,"v":4736600},{"d":"2008-06-05","o":70.75,"h":71.31,"l":69.4,"c":70.25,"v":3730400},{"d":"2008-06-06","o":69.72,"h":69.72,"l":67,"c":67.37,"v":2731700},{"d":"2008-06-09","o":67.73,"h":68.44,"l":66.65,"c":67.64,"v":2177600},{"d":"2008-06-10","o":66.97,"h":69.77,"l":66.77,"c":68.74,"v":2232300},{"d":"2008-06-11","o":69,"h":69.03,"l":66.68,"c":66.75,"v":2621900},{"d":"2008-06-12","o":67.71,"h":68.09,"l":65.93,"c":66.23,"v":3058500},{"d":"2008-06-13","o":67.22,"h":69.37,"l":67.22,"c":69.29,"v":4126000},{"d":"2008-06-16","o":68.53,"h":70.82,"l":68.27,"c":70.12,"v":2063400},{"d":"2008-06-17","o":70.47,"h":71.24,"l":69.31,"c":69.53,"v":2059100},{"d":"2008-06-18","o":68.81,"h":69.17,"l":67.21,"c":67.91,"v":2292300},{"d":"2008-06-19","o":67.72,"h":69.02,"l":67.17,"c":68.84,"v":1710100},{"d":"2008-06-20","o":68.33,"h":68.47,"l":66.79,"c":67.51,"v":1824900},{"d":"2008-06-23","o":68.43,"h":68.54,"l":66.23,"c":66.71,"v":1897800},{"d":"2008-06-24","o":66.48,"h":66.96,"l":64.81,"c":65.5,"v":1829900},{"d":"2008-06-25","o":66.14,"h":67.87,"l":65.43,"c":66.67,"v":3818800},{"d":"2008-06-26","o":65.94,"h":65.98,"l":64.18,"c":64.33,"v":2199800},{"d":"2008-06-27","o":64.33,"h":64.74,"l":62.97,"c":64.1,"v":2124400},{"d":"2008-06-30","o":63.61,"h":65.61,"l":62.57,"c":62.68,"v":2962700},{"d":"2008-07-01","o":62,"h":63.24,"l":60.82,"c":62.89,"v":2889800},{"d":"2008-07-02","o":63.19,"h":64.43,"l":61.21,"c":61.41,"v":2410700},{"d":"2008-07-03","o":61.74,"h":62.05,"l":60.13,"c":60.73,"v":1608300},{"d":"2008-07-07","o":61.03,"h":62.38,"l":59.65,"c":60.7,"v":2912500},{"d":"2008-07-08","o":60.86,"h":61.11,"l":59.12,"c":60.7,"v":3774000},{"d":"2008-07-09","o":60.19,"h":60.45,"l":56.9,"c":57.18,"v":4063500},{"d":"2008-07-10","o":56.8,"h":57.25,"l":53.68,"c":54.03,"v":5393500},{"d":"2008-07-11","o":53.32,"h":53.69,"l":51.45,"c":52.61,"v":3790000},{"d":"2008-07-14","o":53.44,"h":55.16,"l":53.32,"c":54.48,"v":4575100},{"d":"2008-07-15","o":54.06,"h":55.66,"l":52.85,"c":54.41,"v":4513100},{"d":"2008-07-16","o":54.38,"h":58.02,"l":53.58,"c":58,"v":4870800},{"d":"2008-07-17","o":58.11,"h":61.23,"l":58,"c":60.43,"v":4483800},{"d":"2008-07-18","o":60.99,"h":60.99,"l":57.95,"c":59.3,"v":2836600},{"d":"2008-07-21","o":59.65,"h":60.08,"l":58.56,"c":59.01,"v":2145900},{"d":"2008-07-22","o":58.68,"h":60.44,"l":57.46,"c":60.43,"v":1999000},{"d":"2008-07-23","o":60.12,"h":65,"l":59.74,"c":63.09,"v":4661500},{"d":"2008-07-24","o":63.04,"h":63.67,"l":60.18,"c":60.38,"v":2743400},{"d":"2008-07-25","o":55.28,"h":56.46,"l":52.65,"c":55.86,"v":9876000},{"d":"2008-07-28","o":55.56,"h":56.5,"l":54.12,"c":54.48,"v":2905500},{"d":"2008-07-29","o":55.26,"h":55.99,"l":54.34,"c":55.75,"v":3225500},{"d":"2008-07-30","o":56.22,"h":57.25,"l":54.92,"c":55.83,"v":3111200},{"d":"2008-07-31","o":55.36,"h":56.95,"l":54.55,"c":55.22,"v":2179500},{"d":"2008-08-01","o":55.62,"h":56.16,"l":54.05,"c":55.24,"v":2238400},{"d":"2008-08-04","o":55.06,"h":55.24,"l":53.11,"c":54.25,"v":2865200},{"d":"2008-08-05","o":54.95,"h":56.74,"l":54.44,"c":56.56,"v":3564200},{"d":"2008-08-06","o":56.42,"h":56.42,"l":54.53,"c":55.73,"v":2599700},{"d":"2008-08-07","o":52.13,"h":52.72,"l":49.29,"c":49.8,"v":9268200},{"d":"2008-08-08","o":50.1,"h":50.65,"l":48.21,"c":50.38,"v":6190000},{"d":"2008-08-11","o":50.64,"h":55,"l":50.24,"c":54.11,"v":5777400},{"d":"2008-08-12","o":53.85,"h":53.97,"l":51.76,"c":52.42,"v":3520100},{"d":"2008-08-13","o":52.29,"h":52.29,"l":50,"c":51.26,"v":2571800},{"d":"2008-08-14","o":50.53,"h":53.72,"l":50.1,"c":52.57,"v":3250900},{"d":"2008-08-15","o":52.1,"h":55.25,"l":51.87,"c":52.59,"v":6323400},{"d":"2008-08-18","o":52.65,"h":53.44,"l":50.95,"c":51.47,"v":2810600},{"d":"2008-08-19","o":51,"h":51.44,"l":49.1,"c":50.25,"v":3810500},{"d":"2008-08-20","o":50.54,"h":51.33,"l":49.67,"c":50.49,"v":2544100},{"d":"2008-08-21","o":49.8,"h":50.94,"l":49.75,"c":50.78,"v":1925000},{"d":"2008-08-22","o":51.39,"h":51.95,"l":50.68,"c":51.5,"v":1586300},{"d":"2008-08-25","o":51.23,"h":51.37,"l":50.19,"c":50.69,"v":1471700},{"d":"2008-08-26","o":50.54,"h":50.9,"l":49.62,"c":50.78,"v":2353500},{"d":"2008-08-27","o":50.41,"h":51.9,"l":49.72,"c":51.5,"v":2115800},{"d":"2008-08-28","o":51.84,"h":52.47,"l":51.3,"c":52.4,"v":1534100},{"d":"2008-08-29","o":52.15,"h":52.99,"l":51.58,"c":52.45,"v":1379000},{"d":"2008-09-02","o":53.39,"h":55.83,"l":53.39,"c":55.34,"v":4465600},{"d":"2008-09-03","o":55.1,"h":55.65,"l":53.56,"c":54.71,"v":2501900},{"d":"2008-09-04","o":51.39,"h":53,"l":50.75,"c":50.99,"v":4640200},{"d":"2008-09-05","o":49.74,"h":49.76,"l":47.83,"c":48.61,"v":6764300},{"d":"2008-09-08","o":50.29,"h":50.61,"l":48.7,"c":50.41,"v":3609900},{"d":"2008-09-09","o":50.5,"h":51.36,"l":49.15,"c":49.25,"v":2645700},{"d":"2008-09-10","o":49.75,"h":50.17,"l":48.38,"c":49.72,"v":2567000},{"d":"2008-09-11","o":48.58,"h":50.46,"l":48.09,"c":50.25,"v":2594900},{"d":"2008-09-12","o":49.49,"h":49.67,"l":48.12,"c":48.49,"v":2610200},{"d":"2008-09-15","o":46.73,"h":49.37,"l":46.47,"c":47.31,"v":3392900},{"d":"2008-09-16","o":47.02,"h":49.24,"l":46.69,"c":48.4,"v":3517500},{"d":"2008-09-17","o":46.86,"h":47.87,"l":43.52,"c":43.76,"v":6105300},{"d":"2008-09-18","o":44.54,"h":44.99,"l":40.88,"c":44.16,"v":5412600},{"d":"2008-09-19","o":47.51,"h":47.6,"l":44.1,"c":44.1,"v":4613900},{"d":"2008-09-22","o":43.91,"h":43.91,"l":41.1,"c":41.45,"v":2314600},{"d":"2008-09-23","o":41.57,"h":42.74,"l":41.41,"c":41.5,"v":3177800},{"d":"2008-09-24","o":41.61,"h":42.1,"l":39.17,"c":39.47,"v":3436200},{"d":"2008-09-25","o":39.51,"h":40,"l":39.18,"c":39.5,"v":6633400},{"d":"2008-09-26","o":38.18,"h":38.97,"l":37.85,"c":38.85,"v":3885200},{"d":"2008-09-29","o":38.07,"h":38.97,"l":35.14,"c":35.74,"v":6040200},{"d":"2008-09-30","o":36.54,"h":39.94,"l":36.54,"c":39.45,"v":5781500},{"d":"2008-10-01","o":38.96,"h":39.33,"l":38.35,"c":38.67,"v":3421000},{"d":"2008-10-02","o":38.36,"h":38.9,"l":37.01,"c":37.25,"v":2885700},{"d":"2008-10-03","o":37.99,"h":38.41,"l":35.78,"c":36.06,"v":3255300},{"d":"2008-10-06","o":35.02,"h":35.55,"l":34.17,"c":35.1,"v":5274000},{"d":"2008-10-07","o":35.27,"h":36.23,"l":33.27,"c":33.5,"v":3558200},{"d":"2008-10-08","o":32.44,"h":35.14,"l":32.33,"c":32.51,"v":5212600},{"d":"2008-10-09","o":30.61,"h":31.03,"l":27.17,"c":27.69,"v":8266700},{"d":"2008-10-10","o":26.35,"h":30.07,"l":25.54,"c":27.27,"v":10379000},{"d":"2008-10-13","o":28.4,"h":29.84,"l":27.68,"c":29.84,"v":5192500},{"d":"2008-10-14","o":31.05,"h":31.23,"l":27.92,"c":28.46,"v":4940100},{"d":"2008-10-15","o":29.09,"h":29.17,"l":27.63,"c":27.63,"v":4549200},{"d":"2008-10-16","o":27.27,"h":29.82,"l":26.24,"c":29.28,"v":5044800},{"d":"2008-10-17","o":28.5,"h":31.01,"l":28.45,"c":30,"v":5209000},{"d":"2008-10-20","o":30.42,"h":30.79,"l":28.94,"c":29.62,"v":3292200},{"d":"2008-10-21","o":29.08,"h":30.33,"l":28.83,"c":29.51,"v":2624500},{"d":"2008-10-22","o":28.86,"h":29.34,"l":26.55,"c":27.47,"v":4768200},{"d":"2008-10-23","o":27.74,"h":27.91,"l":25.1,"c":26.13,"v":4107300},{"d":"2008-10-24","o":24.39,"h":25.55,"l":24,"c":25.01,"v":3507200},{"d":"2008-10-27","o":24.59,"h":26.51,"l":24.36,"c":24.39,"v":2946100},{"d":"2008-10-28","o":25.11,"h":27.9,"l":23.75,"c":27.9,"v":3798200},{"d":"2008-10-29","o":27.26,"h":29.4,"l":26.54,"c":27.61,"v":3937100},{"d":"2008-10-30","o":28.55,"h":29.02,"l":26.41,"c":27.06,"v":3678800},{"d":"2008-10-31","o":27.1,"h":29.36,"l":26.92,"c":28.96,"v":3525800},{"d":"2008-11-03","o":28.92,"h":29.97,"l":26.88,"c":27,"v":3137400},{"d":"2008-11-04","o":27.5,"h":27.5,"l":25.28,"c":26.61,"v":2780100},{"d":"2008-11-05","o":26.13,"h":27.71,"l":26.07,"c":26.78,"v":2861500},{"d":"2008-11-06","o":25.96,"h":27.76,"l":25.81,"c":26.55,"v":4476700},{"d":"2008-11-07","o":27.25,"h":27.49,"l":24.63,"c":25.1,"v":3427900},{"d":"2008-11-10","o":25.01,"h":25.63,"l":23.78,"c":24.27,"v":2641500},{"d":"2008-11-11","o":24.02,"h":24.1,"l":22.13,"c":23.25,"v":2953100},{"d":"2008-11-12","o":22.25,"h":22.6,"l":20.87,"c":20.96,"v":2674700},{"d":"2008-11-13","o":20.67,"h":22.47,"l":19.68,"c":22.44,"v":4803600},{"d":"2008-11-14","o":21.12,"h":23.17,"l":17.73,"c":17.79,"v":9032300},{"d":"2008-11-17","o":17.84,"h":17.84,"l":15.23,"c":15.4,"v":11320400},{"d":"2008-11-18","o":15.65,"h":16.48,"l":15.35,"c":15.98,"v":6181600},{"d":"2008-11-19","o":15.94,"h":15.98,"l":14.4,"c":14.55,"v":5421200},{"d":"2008-11-20","o":14.31,"h":16.09,"l":14.1,"c":14.15,"v":6731900},{"d":"2008-11-21","o":14.68,"h":15,"l":13.66,"c":14.64,"v":5717300},{"d":"2008-11-24","o":15,"h":17.99,"l":14.97,"c":17.45,"v":6873100},{"d":"2008-11-25","o":18.05,"h":19.3,"l":17.32,"c":17.87,"v":7673800},{"d":"2008-11-26","o":17.24,"h":19.85,"l":17.24,"c":19.23,"v":5994200},{"d":"2008-11-28","o":19.16,"h":19.49,"l":18.65,"c":19.33,"v":1923900},{"d":"2008-12-01","o":18.31,"h":18.56,"l":16.38,"c":16.47,"v":4254800},{"d":"2008-12-02","o":16.67,"h":16.9,"l":15.3,"c":16.82,"v":5950100},{"d":"2008-12-03","o":16.25,"h":17.24,"l":15.93,"c":16.58,"v":5572100},{"d":"2008-12-04","o":16.19,"h":18.69,"l":16,"c":17.87,"v":5456200},{"d":"2008-12-05","o":17.75,"h":19.35,"l":17.05,"c":19.27,"v":3690400},{"d":"2008-12-08","o":19.64,"h":20.93,"l":19.37,"c":20.44,"v":5085200},{"d":"2008-12-09","o":20.15,"h":21.1,"l":19.75,"c":19.9,"v":4427100},{"d":"2008-12-10","o":20.09,"h":21.32,"l":19.98,"c":21.22,"v":2861900},{"d":"2008-12-11","o":20.79,"h":21.8,"l":19.89,"c":20.2,"v":6792500},{"d":"2008-12-12","o":19.51,"h":21.19,"l":19.28,"c":21.07,"v":3605300},{"d":"2008-12-15","o":21.07,"h":21.76,"l":20.03,"c":20.38,"v":2844100},{"d":"2008-12-16","o":20.7,"h":21.88,"l":20.29,"c":21.85,"v":2388700},{"d":"2008-12-17","o":21.53,"h":22.97,"l":21.41,"c":22.72,"v":2612100},{"d":"2008-12-18","o":23.2,"h":23.57,"l":22.02,"c":22.47,"v":3239400},{"d":"2008-12-19","o":22.65,"h":22.91,"l":21.77,"c":22.84,"v":3098700},{"d":"2008-12-22","o":22.78,"h":23.13,"l":21.1,"c":21.57,"v":5122300},{"d":"2008-12-23","o":21.72,"h":21.75,"l":20.56,"c":20.72,"v":3488200},{"d":"2008-12-24","o":20.78,"h":22.08,"l":20.78,"c":21.96,"v":1059300},{"d":"2008-12-26","o":22.06,"h":22.38,"l":21.72,"c":22.26,"v":1506600},{"d":"2008-12-29","o":22.16,"h":22.54,"l":21.33,"c":21.61,"v":1591000},{"d":"2008-12-30","o":21.73,"h":22.21,"l":21.45,"c":22.21,"v":1935900},{"d":"2008-12-31","o":22.26,"h":23.47,"l":22,"c":23.07,"v":2258400},{"d":"2009-01-02","o":23.29,"h":24.66,"l":22.98,"c":24.36,"v":2356200},{"d":"2009-01-05","o":24.17,"h":24.99,"l":23.74,"c":24.58,"v":2720100},{"d":"2009-01-06","o":24.5,"h":24.75,"l":23.74,"c":24.54,"v":3206000},{"d":"2009-01-07","o":23.92,"h":24.07,"l":23.48,"c":23.74,"v":3318100},{"d":"2009-01-08","o":21.83,"h":23.03,"l":20.98,"c":22.91,"v":6984600},{"d":"2009-01-09","o":22.05,"h":22.65,"l":21.03,"c":21.53,"v":4515900},{"d":"2009-01-12","o":21.44,"h":22.35,"l":21.07,"c":21.22,"v":2763500},{"d":"2009-01-13","o":21.01,"h":21.81,"l":20.36,"c":20.78,"v":3172200},{"d":"2009-01-14","o":19.97,"h":20.18,"l":19.22,"c":19.48,"v":4797100},{"d":"2009-01-15","o":19.41,"h":21.2,"l":19.07,"c":20.34,"v":4639400},{"d":"2009-01-16","o":20.75,"h":21.62,"l":20.16,"c":21.45,"v":4420100},{"d":"2009-01-20","o":21.38,"h":21.61,"l":19.61,"c":19.8,"v":3031400},{"d":"2009-01-21","o":20.17,"h":20.47,"l":19.18,"c":20.45,"v":2991000},{"d":"2009-01-22","o":20.23,"h":21.04,"l":19.53,"c":20.29,"v":2496900},{"d":"2009-01-23","o":19.42,"h":20.33,"l":19.39,"c":19.98,"v":3743100},{"d":"2009-01-26","o":20.05,"h":20.83,"l":19.75,"c":20.18,"v":2665900},{"d":"2009-01-27","o":19.54,"h":20.05,"l":18.82,"c":18.95,"v":4457900},{"d":"2009-01-28","o":19.13,"h":20.62,"l":19.06,"c":20.02,"v":5109500},{"d":"2009-01-29","o":19.56,"h":19.8,"l":18.93,"c":18.98,"v":1964100},{"d":"2009-01-30","o":19.04,"h":19.24,"l":17.7,"c":17.85,"v":3753300},{"d":"2009-02-02","o":17.27,"h":18.88,"l":17.27,"c":18.49,"v":4010300},{"d":"2009-02-03","o":18.57,"h":18.76,"l":17.87,"c":18.56,"v":3210800},{"d":"2009-02-04","o":18.67,"h":18.79,"l":17.99,"c":18.16,"v":2735000},{"d":"2009-02-05","o":19.15,"h":20.65,"l":18.55,"c":19.98,"v":5978200},{"d":"2009-02-06","o":19.65,"h":21.45,"l":19.6,"c":20.96,"v":4260000},{"d":"2009-02-09","o":20.95,"h":21.28,"l":20.33,"c":20.97,"v":2187200},{"d":"2009-02-10","o":20.79,"h":21.88,"l":19.98,"c":20.3,"v":5128200},{"d":"2009-02-11","o":20.01,"h":20.64,"l":19.68,"c":19.97,"v":2837700},{"d":"2009-02-12","o":19.92,"h":20.87,"l":19.09,"c":20.7,"v":5624800},{"d":"2009-02-13","o":22.13,"h":23.49,"l":21.82,"c":22.78,"v":11352600},{"d":"2009-02-17","o":22.32,"h":23.47,"l":22.12,"c":22.87,"v":5344800},{"d":"2009-02-18","o":22.92,"h":23.34,"l":21.99,"c":22.38,"v":5441900},{"d":"2009-02-19","o":22.87,"h":23.39,"l":22.35,"c":22.69,"v":4224000},{"d":"2009-02-20","o":22.24,"h":23.25,"l":22.09,"c":22.62,"v":4817800},{"d":"2009-02-23","o":22.85,"h":22.93,"l":21.42,"c":21.54,"v":3472300},{"d":"2009-02-24","o":21.74,"h":22.93,"l":21.74,"c":22.69,"v":4176800},{"d":"2009-02-25","o":22.61,"h":23.49,"l":21.92,"c":22.65,"v":3939900},{"d":"2009-02-26","o":22.9,"h":23.22,"l":21.79,"c":21.94,"v":2821000},{"d":"2009-02-27","o":21.39,"h":22.59,"l":20.98,"c":21.99,"v":3647700},{"d":"2009-03-02","o":21.35,"h":22.17,"l":20.69,"c":20.75,"v":3796000},{"d":"2009-03-03","o":21.05,"h":21.23,"l":19.95,"c":20.47,"v":3684800},{"d":"2009-03-04","o":20.92,"h":21.35,"l":20.36,"c":20.93,"v":3303900},{"d":"2009-03-05","o":19.07,"h":19.3,"l":16.97,"c":18.24,"v":11356500},{"d":"2009-03-06","o":18.4,"h":18.58,"l":16.95,"c":17.49,"v":4894600},{"d":"2009-03-09","o":17.34,"h":18,"l":16.97,"c":17.11,"v":3340300},{"d":"2009-03-10","o":17.34,"h":18.86,"l":17.26,"c":18.74,"v":3946200},{"d":"2009-03-11","o":19.08,"h":20.05,"l":18.85,"c":19.52,"v":4649400},{"d":"2009-03-12","o":19.75,"h":20.55,"l":19.25,"c":20.52,"v":2870500},{"d":"2009-03-13","o":20.6,"h":21.55,"l":20.33,"c":21.43,"v":4755000},{"d":"2009-03-16","o":21.8,"h":22.08,"l":21.18,"c":21.28,"v":3093600},{"d":"2009-03-17","o":21.17,"h":21.88,"l":20.96,"c":21.88,"v":2692900},{"d":"2009-03-18","o":21.77,"h":23.75,"l":21.66,"c":23.33,"v":5314300},{"d":"2009-03-19","o":23.38,"h":24.77,"l":22.77,"c":23,"v":4124100},{"d":"2009-03-20","o":23.35,"h":23.35,"l":21.65,"c":22.13,"v":3371000},{"d":"2009-03-23","o":22.75,"h":23.31,"l":21.25,"c":23.3,"v":3420700},{"d":"2009-03-24","o":22.91,"h":24.3,"l":22.91,"c":23.78,"v":3480200},{"d":"2009-03-25","o":23.85,"h":25.11,"l":22.39,"c":23.3,"v":6013100},{"d":"2009-03-26","o":23.41,"h":25.97,"l":23.41,"c":25.77,"v":5727900},{"d":"2009-03-27","o":25.4,"h":25.75,"l":24.51,"c":24.94,"v":4870600},{"d":"2009-03-30","o":23.79,"h":24.45,"l":23.59,"c":24.07,"v":2149300},{"d":"2009-03-31","o":24.36,"h":24.36,"l":22.88,"c":23.8,"v":3634300},{"d":"2009-04-01","o":23,"h":24.45,"l":22.76,"c":24.27,"v":3211500},{"d":"2009-04-02","o":24.93,"h":27.33,"l":24.93,"c":26.33,"v":4484700},{"d":"2009-04-03","o":26.18,"h":27.12,"l":26.18,"c":26.94,"v":2930100},{"d":"2009-04-06","o":26.28,"h":26.7,"l":25.76,"c":26.01,"v":3887000},{"d":"2009-04-07","o":25.39,"h":25.57,"l":24.52,"c":24.63,"v":2808400},{"d":"2009-04-08","o":24.73,"h":26.05,"l":24.73,"c":25.66,"v":4707000},{"d":"2009-04-09","o":23.28,"h":24.93,"l":22.77,"c":24.76,"v":10870000},{"d":"2009-04-13","o":24.45,"h":24.5,"l":23.55,"c":24.02,"v":3272100},{"d":"2009-04-14","o":23.28,"h":23.67,"l":22.51,"c":22.71,"v":3987100},{"d":"2009-04-15","o":22.53,"h":23.11,"l":22.2,"c":22.94,"v":2718400},{"d":"2009-04-16","o":22.82,"h":23.68,"l":22.31,"c":23.4,"v":3400700},{"d":"2009-04-17","o":23.17,"h":23.99,"l":22.79,"c":23.86,"v":2804000},{"d":"2009-04-20","o":23.6,"h":23.6,"l":22.78,"c":23.04,"v":3081900},{"d":"2009-04-21","o":22.77,"h":23.68,"l":22.5,"c":23.42,"v":2903000},{"d":"2009-04-22","o":23.2,"h":25.39,"l":22.79,"c":24.04,"v":4392800},{"d":"2009-04-23","o":23.98,"h":24.7,"l":22.92,"c":23.85,"v":3123400},{"d":"2009-04-24","o":24.14,"h":25.77,"l":23.91,"c":25.36,"v":3912300},{"d":"2009-04-27","o":24.72,"h":25.57,"l":24.41,"c":25.08,"v":3995100},{"d":"2009-04-28","o":24.77,"h":25.98,"l":24.41,"c":25.79,"v":4794000},{"d":"2009-04-29","o":25.95,"h":27.35,"l":25.92,"c":26.77,"v":4841000},{"d":"2009-04-30","o":27.3,"h":28.06,"l":26.77,"c":27.06,"v":3493800},{"d":"2009-05-01","o":27.07,"h":27.23,"l":25.64,"c":25.92,"v":3253700},{"d":"2009-05-04","o":26.18,"h":26.9,"l":25.96,"c":26.51,"v":3446000},{"d":"2009-05-05","o":26.51,"h":26.78,"l":25.87,"c":26.12,"v":3125200},{"d":"2009-05-06","o":26.63,"h":27.33,"l":25.51,"c":26,"v":4615300},{"d":"2009-05-07","o":28.3,"h":29.24,"l":25.82,"c":26.58,"v":10442000},{"d":"2009-05-08","o":27.05,"h":27.05,"l":25.44,"c":26.53,"v":4448500},{"d":"2009-05-11","o":25.9,"h":26,"l":25.16,"c":25.43,"v":2809300},{"d":"2009-05-12","o":26.38,"h":26.59,"l":25,"c":25.61,"v":3274500},{"d":"2009-05-13","o":25.23,"h":26.49,"l":25.16,"c":25.51,"v":4374300},{"d":"2009-05-14","o":25.95,"h":27.38,"l":25.46,"c":27.25,"v":6154300},{"d":"2009-05-15","o":26.72,"h":27.4,"l":25.52,"c":26.1,"v":11863000},{"d":"2009-05-18","o":26.52,"h":26.84,"l":25.77,"c":26.07,"v":5541300},{"d":"2009-05-19","o":26.13,"h":26.83,"l":25.87,"c":26.55,"v":4434400},{"d":"2009-05-20","o":26.75,"h":27.78,"l":26.49,"c":26.7,"v":4184100},{"d":"2009-05-21","o":26.29,"h":26.94,"l":25.6,"c":25.95,"v":3139200},{"d":"2009-05-22","o":26.07,"h":27.03,"l":25.52,"c":26.48,"v":2801800},{"d":"2009-05-26","o":26.21,"h":27.94,"l":26.13,"c":27.79,"v":3320500},{"d":"2009-05-27","o":27.72,"h":29.59,"l":27.45,"c":28.62,"v":5297300},{"d":"2009-05-28","o":28.52,"h":29.26,"l":27.75,"c":28.06,"v":4525800},{"d":"2009-05-29","o":28.53,"h":30.41,"l":28.51,"c":30.11,"v":6761400},{"d":"2009-06-01","o":30.96,"h":32.83,"l":30.75,"c":32.24,"v":5365800},{"d":"2009-06-02","o":31.84,"h":32.75,"l":31.52,"c":32.26,"v":5049000},{"d":"2009-06-03","o":31.99,"h":32.48,"l":31.21,"c":31.7,"v":5117700},{"d":"2009-06-04","o":28.85,"h":29.04,"l":27.52,"c":27.95,"v":12938400},{"d":"2009-06-05","o":28.35,"h":28.5,"l":26.99,"c":27.31,"v":5948800},{"d":"2009-06-08","o":27.21,"h":27.93,"l":26.63,"c":27.72,"v":4037700},{"d":"2009-06-09","o":27.83,"h":28.29,"l":27.6,"c":27.89,"v":2558200},{"d":"2009-06-10","o":28.11,"h":28.25,"l":27.04,"c":27.29,"v":3037100},{"d":"2009-06-11","o":27.34,"h":27.51,"l":26.59,"c":26.6,"v":2476400},{"d":"2009-06-12","o":26.47,"h":27.65,"l":26.07,"c":27.58,"v":3522000},{"d":"2009-06-15","o":26.92,"h":27.44,"l":26.5,"c":27.05,"v":3083300},{"d":"2009-06-16","o":27.1,"h":27.15,"l":25.25,"c":25.8,"v":4736100},{"d":"2009-06-17","o":25.62,"h":27.16,"l":25.17,"c":26.97,"v":7108500},{"d":"2009-06-18","o":27.45,"h":27.82,"l":26.18,"c":26.49,"v":4129200},{"d":"2009-06-19","o":26.8,"h":26.86,"l":25.86,"c":26.01,"v":4872500},{"d":"2009-06-22","o":25.43,"h":26.07,"l":25.24,"c":25.67,"v":3634400},{"d":"2009-06-23","o":25.74,"h":25.77,"l":24.86,"c":25.17,"v":2697000},{"d":"2009-06-24","o":25.63,"h":26.52,"l":25.39,"c":25.99,"v":3598900},{"d":"2009-06-25","o":25.91,"h":26.79,"l":25.85,"c":26.1,"v":4308800},{"d":"2009-06-26","o":26.04,"h":26.73,"l":26.04,"c":26.16,"v":2346600},{"d":"2009-06-29","o":26.43,"h":26.64,"l":25.89,"c":26.06,"v":2353700},{"d":"2009-06-30","o":25.96,"h":26.62,"l":25.37,"c":25.39,"v":3449700},{"d":"2009-07-01","o":25.76,"h":26.45,"l":25.39,"c":25.43,"v":5002400},{"d":"2009-07-02","o":25.1,"h":25.11,"l":23.89,"c":23.98,"v":3082100},{"d":"2009-07-06","o":23.79,"h":24.2,"l":22.84,"c":23.5,"v":4104400},{"d":"2009-07-07","o":23.31,"h":23.75,"l":22.99,"c":23.36,"v":3285800},{"d":"2009-07-08","o":23.53,"h":24.14,"l":23.39,"c":24,"v":4880400},{"d":"2009-07-09","o":24.15,"h":24.63,"l":22.83,"c":23,"v":6730700},{"d":"2009-07-10","o":22.7,"h":23.51,"l":22.7,"c":23.14,"v":3399800},{"d":"2009-07-13","o":23.14,"h":24.07,"l":22.7,"c":23.93,"v":3723200},{"d":"2009-07-14","o":24.06,"h":24.58,"l":23.75,"c":24.52,"v":3416400},{"d":"2009-07-15","o":25,"h":25.15,"l":24.65,"c":25.08,"v":3742800},{"d":"2009-07-16","o":25.05,"h":25.46,"l":24.52,"c":25.34,"v":2911500},{"d":"2009-07-17","o":25.38,"h":25.41,"l":24.81,"c":25.08,"v":2439900},{"d":"2009-07-20","o":25.27,"h":26.2,"l":24.97,"c":26.12,"v":3834800},{"d":"2009-07-21","o":26.29,"h":26.49,"l":25.48,"c":26.46,"v":3737600},{"d":"2009-07-22","o":26.06,"h":27.28,"l":26.02,"c":26.73,"v":4210100},{"d":"2009-07-23","o":26.71,"h":28,"l":26.27,"c":27.39,"v":3372500},{"d":"2009-07-24","o":27.18,"h":28.22,"l":27.04,"c":28.15,"v":2197800},{"d":"2009-07-27","o":28.18,"h":28.39,"l":27.2,"c":28.31,"v":2620400},{"d":"2009-07-28","o":27.86,"h":28.24,"l":27.71,"c":28.08,"v":2568600},{"d":"2009-07-29","o":27.69,"h":28.67,"l":27.55,"c":28.31,"v":2456500},{"d":"2009-07-30","o":28.56,"h":29.89,"l":28.38,"c":29.13,"v":3393700},{"d":"2009-07-31","o":29.11,"h":29.58,"l":28.34,"c":28.59,"v":2152900},{"d":"2009-08-03","o":29.52,"h":30.16,"l":28.98,"c":30.06,"v":4492000},{"d":"2009-08-04","o":29.9,"h":29.96,"l":29.02,"c":29.36,"v":3313500},{"d":"2009-08-05","o":29.28,"h":30.05,"l":28.77,"c":30.01,"v":2767300},{"d":"2009-08-06","o":29.26,"h":31.97,"l":29.26,"c":30.94,"v":5186700},{"d":"2009-08-07","o":31.37,"h":32.86,"l":31.28,"c":32.81,"v":3954800},{"d":"2009-08-10","o":32.58,"h":32.65,"l":31.74,"c":32.28,"v":2700500},{"d":"2009-08-11","o":32.01,"h":32.14,"l":31.24,"c":31.68,"v":2358800},{"d":"2009-08-12","o":31.69,"h":32.46,"l":31.36,"c":32.08,"v":2277600},{"d":"2009-08-13","o":32.02,"h":33.18,"l":30.95,"c":32.96,"v":4348600},{"d":"2009-08-14","o":34.2,"h":34.95,"l":33.37,"c":34.25,"v":11138800},{"d":"2009-08-17","o":32.81,"h":32.91,"l":31.41,"c":31.54,"v":5242800},{"d":"2009-08-18","o":31.67,"h":32.16,"l":31.25,"c":31.47,"v":3121900},{"d":"2009-08-19","o":30.28,"h":31.57,"l":30.16,"c":31.36,"v":3956700},{"d":"2009-08-20","o":31.47,"h":32.12,"l":31.42,"c":32.04,"v":2940100},{"d":"2009-08-21","o":32.26,"h":32.75,"l":32.05,"c":32.55,"v":2164200},{"d":"2009-08-24","o":32.85,"h":32.91,"l":31.92,"c":32.03,"v":2278000},{"d":"2009-08-25","o":32.31,"h":33.92,"l":32.17,"c":33.08,"v":2752700},{"d":"2009-08-26","o":32.99,"h":33.6,"l":32.75,"c":33.43,"v":2416400},{"d":"2009-08-27","o":33.12,"h":33.76,"l":32.88,"c":33.43,"v":2013900},{"d":"2009-08-28","o":33.82,"h":33.92,"l":33,"c":33.74,"v":2616400},{"d":"2009-08-31","o":32.99,"h":33.17,"l":32.11,"c":32.29,"v":3762000},{"d":"2009-09-01","o":32.26,"h":32.77,"l":31.22,"c":31.66,"v":4986100},{"d":"2009-09-02","o":31.71,"h":32.37,"l":31.35,"c":32.09,"v":4001000},{"d":"2009-09-03","o":31.3,"h":31.83,"l":30.55,"c":30.98,"v":5806300},{"d":"2009-09-04","o":29.71,"h":30.25,"l":28.76,"c":30.17,"v":6896100},{"d":"2009-09-08","o":30.45,"h":30.62,"l":29.67,"c":30.19,"v":3696900},{"d":"2009-09-09","o":30.03,"h":30.99,"l":29.89,"c":30.61,"v":3109300},{"d":"2009-09-10","o":30.42,"h":30.99,"l":30.1,"c":30.62,"v":2596200},{"d":"2009-09-11","o":30.65,"h":31.56,"l":30.63,"c":31.33,"v":4638100},{"d":"2009-09-14","o":31.37,"h":31.65,"l":30.69,"c":31.5,"v":2999400},{"d":"2009-09-15","o":31.5,"h":31.81,"l":30.8,"c":31.5,"v":2942000},{"d":"2009-09-16","o":31.48,"h":33.05,"l":31.47,"c":33,"v":4384000},{"d":"2009-09-17","o":33.01,"h":34.35,"l":33.01,"c":34.02,"v":5173800},{"d":"2009-09-18","o":34.17,"h":34.46,"l":33.36,"c":34.34,"v":3637200},{"d":"2009-09-21","o":33.06,"h":33.64,"l":32.8,"c":33.37,"v":4388500},{"d":"2009-09-22","o":33.67,"h":33.8,"l":33.06,"c":33.53,"v":3409900},{"d":"2009-09-23","o":33.26,"h":33.95,"l":32.93,"c":33,"v":3045100},{"d":"2009-09-24","o":33.21,"h":33.47,"l":32.23,"c":32.56,"v":4262100},{"d":"2009-09-25","o":32.06,"h":32.43,"l":31.62,"c":31.8,"v":3752300},{"d":"2009-09-28","o":31.69,"h":32.92,"l":31.69,"c":32.67,"v":3092100},{"d":"2009-09-29","o":32.69,"h":33.45,"l":32.64,"c":33.27,"v":3754200},{"d":"2009-09-30","o":33.53,"h":33.54,"l":32.63,"c":32.88,"v":3880500},{"d":"2009-10-01","o":32.68,"h":32.83,"l":31.62,"c":31.7,"v":3680100},{"d":"2009-10-02","o":31.1,"h":31.65,"l":30.52,"c":30.62,"v":4255500},{"d":"2009-10-05","o":30.92,"h":30.92,"l":30.01,"c":30.6,"v":7083000},{"d":"2009-10-06","o":31.13,"h":31.62,"l":30.92,"c":31.56,"v":8518300},{"d":"2009-10-07","o":32.39,"h":33.01,"l":32.13,"c":32.66,"v":5756700},{"d":"2009-10-08","o":33.64,"h":35.2,"l":33.64,"c":34.46,"v":10538900},{"d":"2009-10-09","o":34.1,"h":34.86,"l":33.97,"c":34.82,"v":4388800},{"d":"2009-10-12","o":35.65,"h":36.24,"l":35.22,"c":35.63,"v":5371400},{"d":"2009-10-13","o":35.58,"h":36.49,"l":35.23,"c":36.36,"v":4555400},{"d":"2009-10-14","o":36.95,"h":37.1,"l":36.27,"c":36.97,"v":3888000},{"d":"2009-10-15","o":36.67,"h":37.55,"l":36.44,"c":37.4,"v":3006000},{"d":"2009-10-16","o":37.03,"h":37.8,"l":36.53,"c":37.59,"v":3642100},{"d":"2009-10-19","o":36.78,"h":37.77,"l":36.62,"c":37.58,"v":3880100},{"d":"2009-10-20","o":37.6,"h":37.6,"l":36.72,"c":37.05,"v":2755400},{"d":"2009-10-21","o":37.06,"h":37.66,"l":36.28,"c":36.34,"v":3331100},{"d":"2009-10-22","o":36.58,"h":37.67,"l":36.47,"c":36.93,"v":4599500},{"d":"2009-10-23","o":37.19,"h":37.4,"l":36.2,"c":36.27,"v":3821200},{"d":"2009-10-26","o":36.28,"h":37.16,"l":36.05,"c":36.14,"v":3170000},{"d":"2009-10-27","o":36.05,"h":36.09,"l":34.63,"c":34.73,"v":4903100},{"d":"2009-10-28","o":34.65,"h":35.18,"l":32.67,"c":32.94,"v":5462300},{"d":"2009-10-29","o":33.34,"h":34.61,"l":33.34,"c":34.23,"v":3082700},{"d":"2009-10-30","o":34.31,"h":34.31,"l":32.63,"c":32.82,"v":4109900},{"d":"2009-11-02","o":32.97,"h":33.61,"l":32.31,"c":32.98,"v":4073300},{"d":"2009-11-03","o":32.66,"h":33.62,"l":32.04,"c":33.6,"v":2999700},{"d":"2009-11-04","o":33.8,"h":34.34,"l":33.5,"c":33.81,"v":3376700},{"d":"2009-11-05","o":33.12,"h":35.18,"l":32.93,"c":35.12,"v":7350800},{"d":"2009-11-06","o":34.47,"h":35.4,"l":34.23,"c":35.01,"v":3569200},{"d":"2009-11-09","o":37.49,"h":37.8,"l":36.99,"c":37.59,"v":6640200},{"d":"2009-11-10","o":37.63,"h":37.92,"l":37.05,"c":37.53,"v":3128500},{"d":"2009-11-11","o":37.67,"h":38.29,"l":37.16,"c":37.59,"v":3344000},{"d":"2009-11-12","o":37.42,"h":37.7,"l":36.45,"c":36.76,"v":3781300},{"d":"2009-11-13","o":39.17,"h":40.95,"l":38.25,"c":40.68,"v":13612000},{"d":"2009-11-16","o":40.77,"h":42.31,"l":40.77,"c":41.84,"v":5954200},{"d":"2009-11-17","o":41.48,"h":41.92,"l":40.8,"c":41.27,"v":4094600},{"d":"2009-11-18","o":41.15,"h":41.44,"l":40.47,"c":40.71,"v":3043200},{"d":"2009-11-19","o":40.43,"h":40.45,"l":39.76,"c":40.11,"v":3153500},{"d":"2009-11-20","o":39.9,"h":40.78,"l":39.22,"c":39.73,"v":3582200},{"d":"2009-11-23","o":40.11,"h":40.43,"l":39.17,"c":39.34,"v":3216300},{"d":"2009-11-24","o":39.35,"h":39.85,"l":38.78,"c":39.42,"v":4296900},{"d":"2009-11-25","o":40.06,"h":40.83,"l":39.81,"c":40.81,"v":4126900},{"d":"2009-11-27","o":39.74,"h":40.91,"l":39.63,"c":39.97,"v":2756400},{"d":"2009-11-30","o":40.78,"h":40.78,"l":39.35,"c":39.93,"v":4838100},{"d":"2009-12-01","o":40.23,"h":40.29,"l":39.36,"c":40.06,"v":4641000},{"d":"2009-12-02","o":40,"h":40.25,"l":39.54,"c":39.9,"v":5114100},{"d":"2009-12-03","o":38.35,"h":38.91,"l":36.08,"c":36.21,"v":13448200},{"d":"2009-12-04","o":36.84,"h":37.21,"l":35.82,"c":36.13,"v":7318200},{"d":"2009-12-07","o":36.25,"h":36.32,"l":35.33,"c":35.64,"v":4985600},{"d":"2009-12-08","o":35.54,"h":35.54,"l":34.61,"c":34.68,"v":5350800},{"d":"2009-12-09","o":34.86,"h":34.86,"l":33.82,"c":34.73,"v":4513600},{"d":"2009-12-10","o":34.87,"h":35.61,"l":34.81,"c":35.2,"v":3761100},{"d":"2009-12-11","o":35.77,"h":35.77,"l":34.79,"c":35.23,"v":2276300},{"d":"2009-12-14","o":35.7,"h":35.95,"l":35.19,"c":35.85,"v":2295700},{"d":"2009-12-15","o":35.25,"h":35.72,"l":34.98,"c":35.36,"v":2224500},{"d":"2009-12-16","o":35.54,"h":35.91,"l":35.41,"c":35.61,"v":1929000},{"d":"2009-12-17","o":34.97,"h":35.84,"l":34.9,"c":35.53,"v":3172000},{"d":"2009-12-18","o":35.6,"h":35.75,"l":34.19,"c":34.73,"v":3334800},{"d":"2009-12-21","o":35.08,"h":35.47,"l":34.91,"c":35.25,"v":1469800},{"d":"2009-12-22","o":35.2,"h":35.52,"l":35.08,"c":35.25,"v":1459900},{"d":"2009-12-23","o":35.27,"h":35.57,"l":34.78,"c":35.29,"v":1229700},{"d":"2009-12-24","o":35.45,"h":35.48,"l":35.02,"c":35.1,"v":365100},{"d":"2009-12-28","o":35.19,"h":35.8,"l":35.11,"c":35.58,"v":1832800},{"d":"2009-12-29","o":35.67,"h":35.98,"l":35.24,"c":35.51,"v":1367000},{"d":"2009-12-30","o":35.38,"h":35.67,"l":35.1,"c":35.36,"v":865400},{"d":"2009-12-31","o":35.4,"h":35.64,"l":34.78,"c":34.85,"v":1012400},{"d":"2010-01-04","o":35.23,"h":35.41,"l":34.47,"c":35.1,"v":3279000},{"d":"2010-01-05","o":35,"h":35.79,"l":34.94,"c":35.46,"v":2126100},{"d":"2010-01-06","o":35.43,"h":36.24,"l":35.01,"c":36.21,"v":4121800},{"d":"2010-01-07","o":34.87,"h":35.28,"l":32.59,"c":32.67,"v":14295200},{"d":"2010-01-08","o":32.3,"h":33.58,"l":31.53,"c":33.58,"v":7468700},{"d":"2010-01-11","o":33.48,"h":33.62,"l":32.03,"c":32.48,"v":5793600},{"d":"2010-01-12","o":32.12,"h":32.41,"l":31.83,"c":32.41,"v":3624600},{"d":"2010-01-13","o":32.62,"h":33.18,"l":32.44,"c":32.86,"v":3673200},{"d":"2010-01-14","o":32.7,"h":33.15,"l":32.57,"c":32.97,"v":2611600},{"d":"2010-01-15","o":33.1,"h":33.1,"l":32.36,"c":32.58,"v":2755400},{"d":"2010-01-19","o":32.51,"h":32.56,"l":32.07,"c":32.21,"v":2526900},{"d":"2010-01-20","o":32.25,"h":32.33,"l":31.25,"c":31.68,"v":3403300},{"d":"2010-01-21","o":31.55,"h":31.9,"l":30.61,"c":30.68,"v":4312400},{"d":"2010-01-22","o":30.5,"h":30.77,"l":29.88,"c":29.98,"v":4637300},{"d":"2010-01-25","o":30.66,"h":30.75,"l":30.16,"c":30.45,"v":3296400},{"d":"2010-01-26","o":30.38,"h":31.5,"l":30.14,"c":31.05,"v":4252500},{"d":"2010-01-27","o":30.77,"h":31.24,"l":30.36,"c":31.18,"v":3942900},{"d":"2010-01-28","o":31.46,"h":31.84,"l":30.75,"c":31.21,"v":3469100},{"d":"2010-01-29","o":31.72,"h":32.36,"l":31.5,"c":31.54,"v":4386100},{"d":"2010-02-01","o":31.8,"h":32.07,"l":31.31,"c":32.07,"v":2780200},{"d":"2010-02-02","o":32.29,"h":32.72,"l":32.01,"c":32.62,"v":3759200},{"d":"2010-02-03","o":32.23,"h":32.27,"l":31.38,"c":31.96,"v":4403800},{"d":"2010-02-04","o":34.4,"h":34.4,"l":33.01,"c":33.21,"v":9877500},{"d":"2010-02-05","o":33.01,"h":33.41,"l":32.55,"c":33.18,"v":4754600},{"d":"2010-02-08","o":33.2,"h":33.2,"l":32.37,"c":32.44,"v":2915000},{"d":"2010-02-09","o":32.67,"h":32.93,"l":32.21,"c":32.4,"v":3523800},{"d":"2010-02-10","o":32.3,"h":32.8,"l":31.97,"c":32.29,"v":2542900},{"d":"2010-02-11","o":33.03,"h":33.17,"l":32.48,"c":33,"v":3626600},{"d":"2010-02-12","o":33.06,"h":34.09,"l":32.69,"c":33.85,"v":4143800},{"d":"2010-02-16","o":34.5,"h":35.55,"l":34.06,"c":35.25,"v":6130400},{"d":"2010-02-17","o":35.31,"h":35.42,"l":34.99,"c":35.38,"v":2940000},{"d":"2010-02-18","o":35.05,"h":35.8,"l":34.91,"c":35.69,"v":2492600},{"d":"2010-02-19","o":35.51,"h":35.89,"l":35.42,"c":35.55,"v":2262500},{"d":"2010-02-22","o":35.7,"h":35.71,"l":35.19,"c":35.65,"v":1632100},{"d":"2010-02-23","o":35.26,"h":35.65,"l":35.01,"c":35.16,"v":2301800},{"d":"2010-02-24","o":35.19,"h":35.87,"l":34.95,"c":35.85,"v":2196100},{"d":"2010-02-25","o":35.29,"h":36.15,"l":35.24,"c":36.06,"v":2088000},{"d":"2010-02-26","o":36.15,"h":36.84,"l":36.13,"c":36.42,"v":1987600},{"d":"2010-03-01","o":35.6,"h":37.1,"l":35.55,"c":36.82,"v":2839700},{"d":"2010-03-02","o":36.79,"h":37.07,"l":36.48,"c":36.52,"v":2721300},{"d":"2010-03-03","o":36.57,"h":37,"l":36.11,"c":36.24,"v":2418500},{"d":"2010-03-04","o":39.91,"h":41.68,"l":39.13,"c":41.52,"v":14013500},{"d":"2010-03-05","o":41.58,"h":42.4,"l":41.3,"c":42.35,"v":7105800},{"d":"2010-03-08","o":42.43,"h":43.66,"l":42.35,"c":43.43,"v":5692100},{"d":"2010-03-09","o":43.2,"h":43.59,"l":42.96,"c":43.09,"v":3619000},{"d":"2010-03-10","o":43.12,"h":43.74,"l":42.93,"c":43.42,"v":3141400},{"d":"2010-03-11","o":43.34,"h":43.5,"l":42.92,"c":43.47,"v":2782500},{"d":"2010-03-12","o":43.88,"h":43.93,"l":42.95,"c":43.12,"v":2537900},{"d":"2010-03-15","o":43.11,"h":43.54,"l":42.89,"c":43.44,"v":1775600},{"d":"2010-03-16","o":43.46,"h":44.09,"l":43.37,"c":43.91,"v":1506200},{"d":"2010-03-17","o":44.29,"h":44.55,"l":44.11,"c":44.47,"v":2825200},{"d":"2010-03-18","o":44.43,"h":44.78,"l":44.25,"c":44.67,"v":2024700},{"d":"2010-03-19","o":43.91,"h":44.98,"l":43.87,"c":43.91,"v":2333400},{"d":"2010-03-22","o":43.82,"h":45,"l":43.73,"c":44.73,"v":2524600},{"d":"2010-03-23","o":44.81,"h":44.9,"l":44.03,"c":44.86,"v":2413700},{"d":"2010-03-24","o":44.81,"h":44.85,"l":44.23,"c":44.38,"v":2232900},{"d":"2010-03-25","o":44.8,"h":45.74,"l":44.49,"c":44.86,"v":3076700},{"d":"2010-03-26","o":45.03,"h":45.67,"l":44.62,"c":45.32,"v":1784800},{"d":"2010-03-29","o":45.35,"h":45.66,"l":44.46,"c":44.74,"v":1710500},{"d":"2010-03-30","o":44.92,"h":45.28,"l":44.56,"c":45.06,"v":1997400},{"d":"2010-03-31","o":44.8,"h":45.98,"l":44.66,"c":45.64,"v":2949100},{"d":"2010-04-01","o":45.89,"h":46.73,"l":45.71,"c":46.65,"v":2945800},{"d":"2010-04-05","o":46.79,"h":48.15,"l":46.78,"c":48.11,"v":3412200},{"d":"2010-04-06","o":47.93,"h":47.93,"l":47.35,"c":47.83,"v":2624500},{"d":"2010-04-07","o":47.88,"h":48.25,"l":47.19,"c":47.54,"v":3079600},{"d":"2010-04-08","o":45.63,"h":47,"l":45.23,"c":46.9,"v":7257100},{"d":"2010-04-09","o":47.6,"h":50.1,"l":47.28,"c":49.98,"v":7710800},{"d":"2010-04-12","o":50.7,"h":51.12,"l":48.93,"c":49.07,"v":5053900},{"d":"2010-04-13","o":48.9,"h":49.38,"l":48.63,"c":49.07,"v":2459700},{"d":"2010-04-14","o":49.49,"h":49.88,"l":49.05,"c":49.69,"v":3612900},{"d":"2010-04-15","o":49.41,"h":50.25,"l":49.25,"c":49.81,"v":2169600},{"d":"2010-04-16","o":49.41,"h":49.85,"l":48.2,"c":48.67,"v":3408400},{"d":"2010-04-19","o":48.44,"h":48.89,"l":46.53,"c":47.09,"v":4454800},{"d":"2010-04-20","o":47.31,"h":47.89,"l":46.97,"c":47.65,"v":2482100},{"d":"2010-04-21","o":47.54,"h":48.02,"l":46.82,"c":47.82,"v":2295900},{"d":"2010-04-22","o":47.5,"h":49.02,"l":47.08,"c":48.72,"v":2284200},{"d":"2010-04-23","o":48.6,"h":49.17,"l":48.29,"c":48.68,"v":1969400},{"d":"2010-04-26","o":48.93,"h":49.97,"l":48.65,"c":49.53,"v":3211000},{"d":"2010-04-27","o":49.21,"h":49.56,"l":47.76,"c":47.87,"v":3092300},{"d":"2010-04-28","o":48.06,"h":49,"l":46.38,"c":46.6,"v":4749200},{"d":"2010-04-29","o":47.08,"h":47.26,"l":46.25,"c":46.4,"v":3437300},{"d":"2010-04-30","o":46.53,"h":46.57,"l":43.63,"c":43.73,"v":4232200},{"d":"2010-05-03","o":44.33,"h":45.32,"l":43.45,"c":44.68,"v":2708600},{"d":"2010-05-04","o":45,"h":45.23,"l":42.59,"c":43.74,"v":4090300},{"d":"2010-05-05","o":43.03,"h":45.71,"l":42.81,"c":44.23,"v":4884700},{"d":"2010-05-06","o":42.57,"h":42.64,"l":38.04,"c":40.45,"v":13229300},{"d":"2010-05-07","o":40.54,"h":40.87,"l":38.42,"c":39.13,"v":6482700},{"d":"2010-05-10","o":40.8,"h":42.45,"l":40.75,"c":42.38,"v":4475500},{"d":"2010-05-11","o":41.78,"h":43.18,"l":41.63,"c":42.33,"v":2872600},{"d":"2010-05-12","o":42.38,"h":43.44,"l":41.75,"c":43.34,"v":2587100},{"d":"2010-05-13","o":43.36,"h":43.36,"l":40.89,"c":41.14,"v":3076200},{"d":"2010-05-14","o":40.36,"h":40.64,"l":39.58,"c":40.22,"v":3135500},{"d":"2010-05-17","o":40.4,"h":40.85,"l":39.02,"c":40.78,"v":3641000},{"d":"2010-05-18","o":41.99,"h":41.99,"l":37.81,"c":38.38,"v":7472000},{"d":"2010-05-19","o":37.78,"h":38.48,"l":36.11,"c":37.27,"v":7802100},{"d":"2010-05-20","o":36.04,"h":36.72,"l":35.23,"c":35.5,"v":5497800},{"d":"2010-05-21","o":34.91,"h":36.71,"l":34.58,"c":35.97,"v":5672500},{"d":"2010-05-24","o":35.99,"h":36.46,"l":35.27,"c":35.36,"v":3109700},{"d":"2010-05-25","o":33.96,"h":35.7,"l":33.52,"c":35.57,"v":4430100},{"d":"2010-05-26","o":35.4,"h":35.44,"l":33.97,"c":34.16,"v":4947800},{"d":"2010-05-27","o":34.98,"h":35.62,"l":34.22,"c":35.6,"v":3572000},{"d":"2010-05-28","o":35.7,"h":36.3,"l":35.05,"c":35.83,"v":3779700},{"d":"2010-06-01","o":35.55,"h":35.85,"l":34.59,"c":34.65,"v":2949700},{"d":"2010-06-02","o":34.93,"h":35.28,"l":34.27,"c":35.26,"v":3259200},{"d":"2010-06-03","o":36,"h":37.89,"l":35.98,"c":37.58,"v":6876900},{"d":"2010-06-04","o":36.21,"h":36.49,"l":34.63,"c":34.78,"v":5210600},{"d":"2010-06-07","o":35,"h":35.56,"l":33.66,"c":33.73,"v":3963000},{"d":"2010-06-08","o":33.85,"h":34.3,"l":32.92,"c":33.82,"v":3322700},{"d":"2010-06-09","o":34.01,"h":35.38,"l":33.88,"c":34.12,"v":3308800},{"d":"2010-06-10","o":34.82,"h":35.94,"l":34.82,"c":35.93,"v":3389800},{"d":"2010-06-11","o":34.8,"h":36.62,"l":34.8,"c":36,"v":3531700},{"d":"2010-06-14","o":36.37,"h":37.06,"l":36.05,"c":36.34,"v":3245800},{"d":"2010-06-15","o":36.81,"h":37.05,"l":35.69,"c":37.04,"v":3682700},{"d":"2010-06-16","o":36.59,"h":36.59,"l":35.64,"c":35.76,"v":2759100},{"d":"2010-06-17","o":35.87,"h":35.87,"l":34.7,"c":35.37,"v":3125800},{"d":"2010-06-18","o":35.49,"h":36.06,"l":35.17,"c":35.33,"v":1915500},{"d":"2010-06-21","o":35.76,"h":35.98,"l":34.24,"c":34.51,"v":3988600},{"d":"2010-06-22","o":34.61,"h":35.05,"l":33.03,"c":33.15,"v":3811800},{"d":"2010-06-23","o":33.17,"h":33.26,"l":31.9,"c":32.65,"v":3805600},{"d":"2010-06-24","o":32.38,"h":32.38,"l":31.5,"c":32.04,"v":3338700},{"d":"2010-06-25","o":32.04,"h":32.73,"l":31.46,"c":32.38,"v":2823000},{"d":"2010-06-28","o":32.84,"h":33.03,"l":32.06,"c":32.15,"v":2538400},{"d":"2010-06-29","o":31.19,"h":31.51,"l":30.12,"c":30.39,"v":3475800},{"d":"2010-06-30","o":30.45,"h":31.38,"l":30.28,"c":30.69,"v":3198600},{"d":"2010-07-01","o":30.51,"h":32.16,"l":29.94,"c":31.91,"v":6199600},{"d":"2010-07-02","o":31.93,"h":31.98,"l":30.99,"c":31.11,"v":2892300},{"d":"2010-07-06","o":31.84,"h":32.75,"l":30.56,"c":30.71,"v":4203000},{"d":"2010-07-07","o":31.18,"h":32.94,"l":30.88,"c":32.9,"v":4388100},{"d":"2010-07-08","o":35.76,"h":36.37,"l":34.86,"c":35.45,"v":11629000},{"d":"2010-07-09","o":35.35,"h":36.13,"l":35.03,"c":36.06,"v":3453800},{"d":"2010-07-12","o":35.84,"h":36.59,"l":35.34,"c":35.83,"v":2670100},{"d":"2010-07-13","o":36.23,"h":36.65,"l":35.41,"c":36.23,"v":2670100},{"d":"2010-07-14","o":36.04,"h":36.1,"l":35.36,"c":35.93,"v":1821900},{"d":"2010-07-15","o":35.94,"h":36.14,"l":34.72,"c":35.36,"v":3353200},{"d":"2010-07-16","o":35.1,"h":35.19,"l":32.97,"c":33.25,"v":4824200},{"d":"2010-07-19","o":33.55,"h":33.99,"l":33.18,"c":33.56,"v":2247400},{"d":"2010-07-20","o":32.81,"h":34.59,"l":32.61,"c":34.49,"v":2862200},{"d":"2010-07-21","o":34.7,"h":34.9,"l":33.85,"c":34.04,"v":2152100},{"d":"2010-07-22","o":34.54,"h":36.1,"l":34.54,"c":35.94,"v":2761500},{"d":"2010-07-23","o":35.95,"h":36.96,"l":35.47,"c":36.8,"v":2609200},{"d":"2010-07-26","o":36.69,"h":38.24,"l":36.69,"c":38.19,"v":3402700},{"d":"2010-07-27","o":38.43,"h":38.8,"l":36.92,"c":37,"v":2409200},{"d":"2010-07-28","o":36.83,"h":37.15,"l":36.08,"c":36.38,"v":1629600},{"d":"2010-07-29","o":36.86,"h":37.13,"l":35.53,"c":36.42,"v":2884800},{"d":"2010-07-30","o":35.85,"h":37.08,"l":35.51,"c":36.94,"v":2400600},{"d":"2010-08-02","o":37.86,"h":38.92,"l":37.71,"c":38.84,"v":3707600},{"d":"2010-08-03","o":38.7,"h":38.83,"l":37.48,"c":38.12,"v":3115900},{"d":"2010-08-04","o":38.14,"h":39.05,"l":38.14,"c":38.8,"v":3380400},{"d":"2010-08-05","o":38.67,"h":40.31,"l":37.75,"c":39.53,"v":4305400},{"d":"2010-08-06","o":38.74,"h":39.19,"l":37.94,"c":39,"v":3301200},{"d":"2010-08-09","o":39.17,"h":40.17,"l":39.17,"c":39.52,"v":2234800},{"d":"2010-08-10","o":38.82,"h":39.17,"l":38.18,"c":38.81,"v":1972500},{"d":"2010-08-11","o":37.89,"h":38.41,"l":37.2,"c":37.6,"v":2323900},{"d":"2010-08-12","o":36.84,"h":37.79,"l":36.32,"c":37.65,"v":2455500},{"d":"2010-08-13","o":37.38,"h":38.17,"l":37.34,"c":37.66,"v":2035100},{"d":"2010-08-16","o":37.29,"h":38.2,"l":36.9,"c":37.63,"v":3159000},{"d":"2010-08-17","o":35.97,"h":36.39,"l":33.97,"c":35.05,"v":14264000},{"d":"2010-08-18","o":34.82,"h":36.16,"l":34.29,"c":35.97,"v":7195800},{"d":"2010-08-19","o":36.14,"h":36.62,"l":35.46,"c":35.67,"v":4857800},{"d":"2010-08-20","o":35.26,"h":36.53,"l":35,"c":36.39,"v":3984700},{"d":"2010-08-23","o":36.89,"h":37.15,"l":35.88,"c":36.6,"v":4652000},{"d":"2010-08-24","o":35.94,"h":35.98,"l":34.88,"c":35.14,"v":4119000},{"d":"2010-08-25","o":34.84,"h":35.81,"l":33.98,"c":35.6,"v":3533800},{"d":"2010-08-26","o":35.54,"h":35.55,"l":35.03,"c":35.25,"v":5063700},{"d":"2010-08-27","o":35.15,"h":36.03,"l":34.66,"c":35.99,"v":4677700},{"d":"2010-08-30","o":36.02,"h":36.06,"l":34.93,"c":35.04,"v":3585800},{"d":"2010-08-31","o":35.43,"h":36.03,"l":34.42,"c":34.6,"v":6982600},{"d":"2010-09-01","o":35.34,"h":36.82,"l":35.2,"c":36.58,"v":4869200},{"d":"2010-09-02","o":35.57,"h":35.78,"l":34.42,"c":35.16,"v":9845700},{"d":"2010-09-03","o":35.59,"h":36.25,"l":35.39,"c":35.69,"v":3971400},{"d":"2010-09-07","o":35.36,"h":35.42,"l":34.49,"c":34.57,"v":3336700},{"d":"2010-09-08","o":34.64,"h":35,"l":34.14,"c":34.49,"v":3237700},{"d":"2010-09-09","o":35.09,"h":35.24,"l":34.07,"c":34.33,"v":2053700},{"d":"2010-09-10","o":34.45,"h":35.09,"l":34.39,"c":34.85,"v":1897300},{"d":"2010-09-13","o":35.37,"h":35.93,"l":35.19,"c":35.48,"v":3532400},{"d":"2010-09-14","o":35.95,"h":37.16,"l":35.84,"c":36.84,"v":3535400},{"d":"2010-09-15","o":36.46,"h":36.87,"l":36.11,"c":36.58,"v":1780000},{"d":"2010-09-16","o":36.5,"h":36.78,"l":36.11,"c":36.14,"v":1767400},{"d":"2010-09-17","o":36.54,"h":37,"l":36.23,"c":36.93,"v":2571200},{"d":"2010-09-20","o":37.4,"h":38.19,"l":36.94,"c":38.07,"v":2193200},{"d":"2010-09-21","o":38.12,"h":38.12,"l":37.03,"c":37.31,"v":2235900},{"d":"2010-09-22","o":37.12,"h":37.18,"l":35.88,"c":36.39,"v":2757500},{"d":"2010-09-23","o":36.11,"h":37.12,"l":35.95,"c":36.75,"v":1980600},{"d":"2010-09-24","o":37.47,"h":38.81,"l":37.23,"c":38.79,"v":2297800},{"d":"2010-09-27","o":38.55,"h":38.89,"l":38.06,"c":38.54,"v":1478500},{"d":"2010-09-28","o":38.5,"h":39.26,"l":38.18,"c":39.19,"v":1806300},{"d":"2010-09-29","o":38.98,"h":39.7,"l":38.84,"c":39.29,"v":1862200},{"d":"2010-09-30","o":39.63,"h":40.17,"l":38.78,"c":39.32,"v":2916900},{"d":"2010-10-01","o":39.76,"h":39.98,"l":37.47,"c":37.75,"v":4842200},{"d":"2010-10-04","o":37.73,"h":38.09,"l":37.3,"c":37.92,"v":2371800},{"d":"2010-10-05","o":38.34,"h":39.12,"l":38.19,"c":38.81,"v":2481000},{"d":"2010-10-06","o":38.98,"h":39.55,"l":38.04,"c":38.59,"v":2783300},{"d":"2010-10-07","o":42.08,"h":42.77,"l":41.6,"c":42.03,"v":9884000},{"d":"2010-10-08","o":42.03,"h":43.1,"l":41.51,"c":42.87,"v":3003600},{"d":"2010-10-11","o":43.49,"h":44.74,"l":43.26,"c":43.76,"v":3701300},{"d":"2010-10-12","o":43.49,"h":45.24,"l":43.29,"c":45.03,"v":3119900},{"d":"2010-10-13","o":45.38,"h":45.45,"l":44.35,"c":44.56,"v":2924100},{"d":"2010-10-14","o":44.75,"h":45.51,"l":44.41,"c":44.66,"v":2804700},{"d":"2010-10-15","o":45.2,"h":45.7,"l":44.79,"c":45.25,"v":2469800},{"d":"2010-10-18","o":45.48,"h":45.75,"l":44.55,"c":45.6,"v":2249800},{"d":"2010-10-19","o":44.37,"h":44.7,"l":42.95,"c":43.25,"v":4392300},{"d":"2010-10-20","o":43.64,"h":43.8,"l":42.56,"c":42.96,"v":3784500},{"d":"2010-10-21","o":43.02,"h":43.1,"l":41.6,"c":42.19,"v":3543300},{"d":"2010-10-22","o":42.27,"h":42.8,"l":42.04,"c":42.4,"v":1898300},{"d":"2010-10-25","o":42.71,"h":43.57,"l":42.54,"c":42.78,"v":1764900},{"d":"2010-10-26","o":42.51,"h":45.65,"l":42.17,"c":44.84,"v":5392400},{"d":"2010-10-27","o":44.23,"h":44.28,"l":42.36,"c":42.97,"v":3923300},{"d":"2010-10-28","o":43.55,"h":43.75,"l":41.71,"c":42.71,"v":3220800},{"d":"2010-10-29","o":42.6,"h":43.17,"l":42.47,"c":42.86,"v":2335700},{"d":"2010-11-01","o":43.1,"h":43.26,"l":41.97,"c":42.55,"v":2920100},{"d":"2010-11-02","o":42.63,"h":43,"l":41.55,"c":42.86,"v":2390300},{"d":"2010-11-03","o":42.92,"h":43.21,"l":41.64,"c":43,"v":3784300},{"d":"2010-11-04","o":43.76,"h":45.82,"l":43.62,"c":45.74,"v":5464100},{"d":"2010-11-05","o":45.82,"h":47.51,"l":45.49,"c":47.03,"v":3608600},{"d":"2010-11-08","o":46.64,"h":47.27,"l":46.17,"c":47.24,"v":2305200},{"d":"2010-11-09","o":47.11,"h":47.53,"l":46,"c":46.44,"v":2072500},{"d":"2010-11-10","o":46.5,"h":47.11,"l":46.16,"c":46.86,"v":1833000},{"d":"2010-11-11","o":46.46,"h":47.27,"l":44.47,"c":46.83,"v":1848100},{"d":"2010-11-12","o":46.24,"h":47.04,"l":45.71,"c":45.92,"v":2544400},{"d":"2010-11-15","o":46.44,"h":46.44,"l":44.98,"c":45.33,"v":3699400},{"d":"2010-11-16","o":46.04,"h":46.85,"l":44.31,"c":45.68,"v":5102000},{"d":"2010-11-17","o":45.96,"h":47.57,"l":45.72,"c":47.06,"v":3723800},{"d":"2010-11-18","o":47.56,"h":48,"l":46.57,"c":46.68,"v":3396300},{"d":"2010-11-19","o":46.76,"h":47.61,"l":46.64,"c":47.3,"v":2082900},{"d":"2010-11-22","o":47.2,"h":47.79,"l":46.9,"c":47.7,"v":2530300},{"d":"2010-11-23","o":47.33,"h":49.6,"l":47.33,"c":48.44,"v":7106000},{"d":"2010-11-24","o":49.1,"h":50,"l":47.94,"c":48.19,"v":3126700},{"d":"2010-11-26","o":48.21,"h":48.76,"l":47.68,"c":48.46,"v":1599700},{"d":"2010-11-29","o":48.12,"h":51.15,"l":47.86,"c":48.76,"v":5573600},{"d":"2010-11-30","o":48.26,"h":50.44,"l":48.23,"c":50.25,"v":5772900},{"d":"2010-12-01","o":51.04,"h":51.49,"l":49.66,"c":50.44,"v":3916400},{"d":"2010-12-02","o":54.74,"h":56.49,"l":53.81,"c":56.02,"v":12465500},{"d":"2010-12-03","o":55.95,"h":56.45,"l":55.38,"c":56.15,"v":4563900},{"d":"2010-12-06","o":57.01,"h":57.11,"l":56.12,"c":56.24,"v":3205600},{"d":"2010-12-07","o":57,"h":57.05,"l":55.83,"c":56.1,"v":2452300},{"d":"2010-12-08","o":55.83,"h":56.06,"l":55.23,"c":55.65,"v":2028900},{"d":"2010-12-09","o":56.12,"h":56.22,"l":55.3,"c":55.47,"v":2302600},{"d":"2010-12-10","o":55.84,"h":56.09,"l":54.88,"c":55.98,"v":1794000},{"d":"2010-12-13","o":56.15,"h":56.3,"l":54.62,"c":54.69,"v":2336000},{"d":"2010-12-14","o":55.07,"h":55.67,"l":54.4,"c":55.14,"v":1757500},{"d":"2010-12-15","o":55.06,"h":55.38,"l":54.45,"c":54.71,"v":1611600},{"d":"2010-12-16","o":54.71,"h":55.96,"l":54.35,"c":55.67,"v":1796000},{"d":"2010-12-17","o":55.68,"h":57.32,"l":55.61,"c":57.11,"v":3257100},{"d":"2010-12-20","o":57.22,"h":57.28,"l":56.06,"c":56.99,"v":1822600},{"d":"2010-12-21","o":57.76,"h":58.4,"l":56.87,"c":58.14,"v":2034500},{"d":"2010-12-22","o":58.19,"h":58.43,"l":56.79,"c":56.97,"v":1503300},{"d":"2010-12-23","o":57.02,"h":57.99,"l":56.57,"c":57.34,"v":1875200},{"d":"2010-12-27","o":57.02,"h":57.87,"l":56.65,"c":57.15,"v":1307500},{"d":"2010-12-28","o":57.36,"h":57.87,"l":57.07,"c":57.75,"v":891800},{"d":"2010-12-29","o":57.78,"h":58.5,"l":57.52,"c":58.05,"v":1418300},{"d":"2010-12-30","o":58.05,"h":58.38,"l":57.69,"c":58.11,"v":1102600},{"d":"2010-12-31","o":58.02,"h":58.25,"l":57.5,"c":57.63,"v":788900},{"d":"2011-01-03","o":58.37,"h":58.42,"l":57.43,"c":58.03,"v":2086200},{"d":"2011-01-04","o":58.11,"h":58.4,"l":55.37,"c":56.22,"v":3417600},{"d":"2011-01-05","o":56.06,"h":56.79,"l":54.83,"c":55.35,"v":5245500},{"d":"2011-01-06","o":55.2,"h":55.33,"l":52.49,"c":53.53,"v":6074700},{"d":"2011-01-07","o":53.73,"h":54.55,"l":52.6,"c":53.57,"v":2615500},{"d":"2011-01-10","o":53.35,"h":54.48,"l":52.85,"c":54.24,"v":1943500},{"d":"2011-01-11","o":54.4,"h":54.46,"l":52.29,"c":52.88,"v":2651100},{"d":"2011-01-12","o":53.41,"h":53.64,"l":52.59,"c":52.69,"v":1948500},{"d":"2011-01-13","o":52.68,"h":52.93,"l":52.13,"c":52.43,"v":1631000},{"d":"2011-01-14","o":52.59,"h":52.8,"l":51.45,"c":51.55,"v":2680900},{"d":"2011-01-18","o":52.13,"h":52.31,"l":49.9,"c":51.28,"v":3655500},{"d":"2011-01-19","o":51.37,"h":52.03,"l":50.74,"c":50.87,"v":2015100},{"d":"2011-01-20","o":50.58,"h":52.07,"l":50.58,"c":51.05,"v":2218400},{"d":"2011-01-21","o":51.57,"h":51.76,"l":50.6,"c":50.68,"v":1916200},{"d":"2011-01-24","o":50.64,"h":51.02,"l":49.87,"c":50.59,"v":1634600},{"d":"2011-01-25","o":50.3,"h":50.5,"l":48.44,"c":49.28,"v":3435800},{"d":"2011-01-26","o":49.55,"h":50.13,"l":48.77,"c":49.59,"v":2130600},{"d":"2011-01-27","o":48.99,"h":50.1,"l":48.71,"c":49.73,"v":2111100},{"d":"2011-01-28","o":49.67,"h":49.99,"l":48.2,"c":48.36,"v":2359900},{"d":"2011-01-31","o":48.61,"h":50.47,"l":48.4,"c":50.41,"v":3518900},{"d":"2011-02-01","o":50.61,"h":51.15,"l":50.15,"c":50.73,"v":3185500},{"d":"2011-02-02","o":50.7,"h":50.94,"l":49.02,"c":49.13,"v":2421400},{"d":"2011-02-03","o":49.47,"h":50.94,"l":48.51,"c":49.79,"v":4745300},{"d":"2011-02-04","o":49.91,"h":51.76,"l":49.62,"c":51.43,"v":2334100},{"d":"2011-02-07","o":51.44,"h":52.38,"l":51.44,"c":51.85,"v":1935100},{"d":"2011-02-08","o":51.94,"h":52.52,"l":51.41,"c":52.47,"v":1164200},{"d":"2011-02-09","o":52.53,"h":52.84,"l":51.78,"c":52.05,"v":1630300},{"d":"2011-02-10","o":51.78,"h":53.2,"l":51.57,"c":53.03,"v":1886600},{"d":"2011-02-11","o":52.9,"h":55.1,"l":52.7,"c":54.89,"v":3208500},{"d":"2011-02-14","o":55.18,"h":55.5,"l":54.04,"c":54.5,"v":2452300},{"d":"2011-02-15","o":54.33,"h":54.7,"l":53.4,"c":53.41,"v":3462200},{"d":"2011-02-16","o":55.48,"h":57.62,"l":55.33,"c":57.46,"v":7024200},{"d":"2011-02-17","o":57.71,"h":59.15,"l":56.96,"c":58.67,"v":3459000},{"d":"2011-02-18","o":58.55,"h":59.55,"l":58.02,"c":59.05,"v":1781800},{"d":"2011-02-22","o":58.07,"h":59.02,"l":56.44,"c":56.58,"v":3001700},{"d":"2011-02-23","o":56.05,"h":56.65,"l":54.57,"c":55.01,"v":3960200},{"d":"2011-02-24","o":55.1,"h":56.41,"l":54.61,"c":56.2,"v":2389100},{"d":"2011-02-25","o":56.43,"h":57.18,"l":55.77,"c":56.81,"v":1785300},{"d":"2011-02-28","o":56.91,"h":57.63,"l":56.5,"c":57.37,"v":1874800},{"d":"2011-03-01","o":57.73,"h":58.98,"l":57.37,"c":57.93,"v":5125500},{"d":"2011-03-02","o":57.72,"h":59.08,"l":57.72,"c":58.48,"v":3248900},{"d":"2011-03-03","o":59.12,"h":59.88,"l":57.63,"c":59.12,"v":2608400},{"d":"2011-03-04","o":59,"h":59.6,"l":57.66,"c":58.42,"v":1881100},{"d":"2011-03-07","o":58.84,"h":58.92,"l":56.43,"c":57.03,"v":2346100},{"d":"2011-03-08","o":57.68,"h":58.1,"l":56.76,"c":57.35,"v":2691300},{"d":"2011-03-09","o":57.2,"h":57.28,"l":54.84,"c":55.69,"v":5529400},{"d":"2011-03-10","o":55.11,"h":55.2,"l":53.46,"c":53.85,"v":3682500},{"d":"2011-03-11","o":53.63,"h":55.4,"l":52.85,"c":55.08,"v":2284200},{"d":"2011-03-14","o":54.49,"h":55.4,"l":54.08,"c":55.22,"v":2149000},{"d":"2011-03-15","o":53.6,"h":55.12,"l":53.32,"c":54.76,"v":1946000},{"d":"2011-03-16","o":54.42,"h":55.26,"l":53.17,"c":53.67,"v":1989600},{"d":"2011-03-17","o":54.61,"h":54.61,"l":53.19,"c":53.29,"v":1653600},{"d":"2011-03-18","o":54.11,"h":54.13,"l":52.55,"c":52.96,"v":2337500},{"d":"2011-03-21","o":53.81,"h":54.52,"l":53.34,"c":54.32,"v":2120000},{"d":"2011-03-22","o":54.1,"h":55.5,"l":54.08,"c":54.87,"v":2157900},{"d":"2011-03-23","o":54.54,"h":55.2,"l":53.37,"c":55.05,"v":1758500},{"d":"2011-03-24","o":55.2,"h":56.33,"l":55.05,"c":56.24,"v":1641900},{"d":"2011-03-25","o":56.24,"h":56.98,"l":56,"c":56.77,"v":2000700},{"d":"2011-03-28","o":56.78,"h":56.99,"l":55.37,"c":55.44,"v":1867000},{"d":"2011-03-29","o":55.39,"h":56.93,"l":55.03,"c":56.71,"v":1871100},{"d":"2011-03-30","o":57.06,"h":58.48,"l":56.23,"c":58.09,"v":2704100},{"d":"2011-03-31","o":57.52,"h":59.15,"l":57.5,"c":58.7,"v":2657400},{"d":"2011-04-01","o":59.02,"h":60.19,"l":58.94,"c":59.3,"v":2318200},{"d":"2011-04-04","o":59.53,"h":59.65,"l":58.13,"c":59.17,"v":1800500},{"d":"2011-04-05","o":58.99,"h":66.35,"l":58.9,"c":65.57,"v":12866800},{"d":"2011-04-06","o":66.72,"h":68.2,"l":65.67,"c":67.59,"v":7542900},{"d":"2011-04-07","o":67.77,"h":69.57,"l":67.45,"c":68.54,"v":4284600},{"d":"2011-04-08","o":68.61,"h":69.23,"l":67.37,"c":67.46,"v":3502600},{"d":"2011-04-11","o":67.62,"h":69.72,"l":67.62,"c":69.45,"v":3362100},{"d":"2011-04-12","o":68.8,"h":69.44,"l":67.16,"c":67.93,"v":3124700},{"d":"2011-04-13","o":68.07,"h":68.84,"l":67.37,"c":68.59,"v":1856400},{"d":"2011-04-14","o":68.37,"h":68.7,"l":67.62,"c":68.03,"v":1627900},{"d":"2011-04-15","o":68.29,"h":70.35,"l":68.16,"c":70.01,"v":2674800},{"d":"2011-04-18","o":68.98,"h":69.37,"l":67.68,"c":68.25,"v":2242200},{"d":"2011-04-19","o":68.68,"h":69.48,"l":67.68,"c":68.13,"v":2271400},{"d":"2011-04-20","o":69.28,"h":70.49,"l":68.7,"c":69.67,"v":1943800},{"d":"2011-04-21","o":70.12,"h":70.13,"l":69.01,"c":69.61,"v":1245400},{"d":"2011-04-25","o":69.55,"h":69.87,"l":68.78,"c":69.28,"v":1081900},{"d":"2011-04-26","o":69.43,"h":71.12,"l":69.34,"c":70.47,"v":1500000},{"d":"2011-04-27","o":70.55,"h":71.9,"l":70.49,"c":71.76,"v":1663400},{"d":"2011-04-28","o":71.46,"h":72.61,"l":71.09,"c":71.52,"v":1738600},{"d":"2011-04-29","o":71.51,"h":71.79,"l":70.6,"c":70.8,"v":1600000},{"d":"2011-05-02","o":71.52,"h":72.4,"l":70.66,"c":71.06,"v":2045600},{"d":"2011-05-03","o":70.95,"h":72.41,"l":70.13,"c":70.63,"v":1838500},{"d":"2011-05-04","o":70.72,"h":72.39,"l":69.95,"c":70.69,"v":2177500},{"d":"2011-05-05","o":70.46,"h":74.82,"l":70.46,"c":73.28,"v":4351000},{"d":"2011-05-06","o":74.2,"h":75.28,"l":73.48,"c":73.54,"v":2353800},{"d":"2011-05-09","o":73.15,"h":74.5,"l":72.61,"c":73.98,"v":1660700},{"d":"2011-05-10","o":74.17,"h":75.93,"l":74.14,"c":75.53,"v":1900100},{"d":"2011-05-11","o":75.88,"h":76.43,"l":75,"c":75.86,"v":2147100},{"d":"2011-05-12","o":75.53,"h":76.05,"l":74.82,"c":75.2,"v":1929200},{"d":"2011-05-13","o":75.53,"h":76.03,"l":74.07,"c":74.26,"v":2076800},{"d":"2011-05-16","o":74.14,"h":74.66,"l":72.48,"c":72.7,"v":2357200},{"d":"2011-05-17","o":72.61,"h":73.34,"l":71.45,"c":73.17,"v":3435000},{"d":"2011-05-18","o":75.55,"h":76.76,"l":74.3,"c":75.69,"v":6051200},{"d":"2011-05-19","o":75.41,"h":76.17,"l":74.45,"c":75.57,"v":1966500},{"d":"2011-05-20","o":74.34,"h":74.82,"l":72.58,"c":74.22,"v":3906600},{"d":"2011-05-23","o":73.2,"h":75.02,"l":73.14,"c":74.65,"v":1845900},{"d":"2011-05-24","o":74.84,"h":75.25,"l":74.12,"c":74.77,"v":1480300},{"d":"2011-05-25","o":73.66,"h":74.98,"l":72.96,"c":74.59,"v":1754500},{"d":"2011-05-26","o":74.4,"h":75.8,"l":74.08,"c":75.77,"v":1724000},{"d":"2011-05-27","o":75.76,"h":77.09,"l":75.6,"c":76.35,"v":1145700},{"d":"2011-05-31","o":77.16,"h":77.65,"l":75.19,"c":75.77,"v":2072900},{"d":"2011-06-01","o":75.72,"h":75.86,"l":74.18,"c":74.27,"v":2076100},{"d":"2011-06-02","o":74.14,"h":74.38,"l":72.76,"c":73.98,"v":1665800},{"d":"2011-06-03","o":72.91,"h":74.72,"l":72.36,"c":72.44,"v":2024500},{"d":"2011-06-06","o":72.36,"h":72.54,"l":70.41,"c":70.45,"v":2787600},{"d":"2011-06-07","o":70.86,"h":71.48,"l":69.8,"c":69.9,"v":2445300},{"d":"2011-06-08","o":68.64,"h":69.15,"l":65.7,"c":66.28,"v":10379400},{"d":"2011-06-09","o":66.61,"h":67.35,"l":65.86,"c":66.64,"v":2895800},{"d":"2011-06-10","o":66.39,"h":66.7,"l":64.9,"c":65.09,"v":2217500},{"d":"2011-06-13","o":65.41,"h":66.3,"l":64.41,"c":65.61,"v":2318300},{"d":"2011-06-14","o":66.33,"h":67.68,"l":66.21,"c":67.33,"v":2625400},{"d":"2011-06-15","o":66.51,"h":67.19,"l":65.11,"c":65.38,"v":2044600},{"d":"2011-06-16","o":65.39,"h":65.64,"l":62.46,"c":63.88,"v":3627300},{"d":"2011-06-17","o":64.43,"h":66.15,"l":64.43,"c":65.48,"v":3171400},{"d":"2011-06-20","o":65.24,"h":66.76,"l":64.64,"c":66.39,"v":1929000},{"d":"2011-06-21","o":67.14,"h":68.74,"l":66.92,"c":67.93,"v":2685400},{"d":"2011-06-22","o":67.39,"h":67.8,"l":65.75,"c":65.87,"v":2305100},{"d":"2011-06-23","o":65.06,"h":66.97,"l":65,"c":66.9,"v":2900900},{"d":"2011-06-24","o":67.03,"h":67.38,"l":64.43,"c":64.62,"v":2120400},{"d":"2011-06-27","o":64.55,"h":65.67,"l":63.85,"c":65.24,"v":1829200},{"d":"2011-06-28","o":65.48,"h":67.11,"l":65.48,"c":66.98,"v":1486500},{"d":"2011-06-29","o":67,"h":67.89,"l":66.59,"c":67.38,"v":1931400},{"d":"2011-06-30","o":67.74,"h":68.39,"l":66.54,"c":66.92,"v":1673600},{"d":"2011-07-01","o":67.27,"h":68.84,"l":66.91,"c":68.72,"v":2452200},{"d":"2011-07-05","o":69.17,"h":71.67,"l":68.65,"c":71.41,"v":2966900},{"d":"2011-07-06","o":71.5,"h":72.74,"l":71.09,"c":72.47,"v":2253900},{"d":"2011-07-07","o":73.85,"h":74.93,"l":73.15,"c":74.36,"v":2581000},{"d":"2011-07-08","o":73.3,"h":73.33,"l":71.89,"c":73.07,"v":1965900},{"d":"2011-07-11","o":71.82,"h":73.15,"l":70.9,"c":71.37,"v":1874200},{"d":"2011-07-12","o":71.55,"h":72.79,"l":71.11,"c":71.69,"v":1786500},{"d":"2011-07-13","o":72.31,"h":74.46,"l":72.14,"c":73.17,"v":2290700},{"d":"2011-07-14","o":73.5,"h":75.05,"l":72.06,"c":73.35,"v":2078700},{"d":"2011-07-15","o":73.99,"h":74.11,"l":72.32,"c":74.03,"v":1746600},{"d":"2011-07-18","o":73.5,"h":74.67,"l":73.1,"c":74.46,"v":1527100},{"d":"2011-07-19","o":75.21,"h":77.47,"l":75.21,"c":77.1,"v":2583000},{"d":"2011-07-20","o":77.35,"h":77.35,"l":74.8,"c":76.26,"v":2142800},{"d":"2011-07-21","o":76.91,"h":78.25,"l":75.5,"c":76.22,"v":2263400},{"d":"2011-07-22","o":76.53,"h":77.3,"l":75.57,"c":77.14,"v":1221600},{"d":"2011-07-25","o":76.14,"h":76.95,"l":75.07,"c":76.61,"v":1879300},{"d":"2011-07-26","o":76.6,"h":77.73,"l":76.39,"c":77.03,"v":1433100},{"d":"2011-07-27","o":76.43,"h":76.7,"l":73.37,"c":73.6,"v":1737100},{"d":"2011-07-28","o":73.88,"h":75.46,"l":73.1,"c":73.3,"v":1907300},{"d":"2011-07-29","o":72.56,"h":73.9,"l":71.09,"c":73.12,"v":2418800},{"d":"2011-08-01","o":74.14,"h":75.52,"l":72.76,"c":75.28,"v":2778100},{"d":"2011-08-02","o":74.49,"h":75.1,"l":69.6,"c":69.77,"v":4090500},{"d":"2011-08-03","o":70.25,"h":70.43,"l":67.54,"c":70.19,"v":3769900},{"d":"2011-08-04","o":71.1,"h":73.18,"l":66.5,"c":67.4,"v":6248700},{"d":"2011-08-05","o":68.37,"h":71,"l":66,"c":70.3,"v":5384400},{"d":"2011-08-08","o":67.85,"h":68.93,"l":58.84,"c":61.05,"v":6893500},{"d":"2011-08-09","o":63,"h":65.96,"l":60.77,"c":65.94,"v":4118000},{"d":"2011-08-10","o":63.48,"h":67.5,"l":63.21,"c":65.64,"v":5816800},{"d":"2011-08-11","o":66.46,"h":69.41,"l":66.16,"c":68.48,"v":3183800},{"d":"2011-08-12","o":69.47,"h":70.58,"l":67.4,"c":70.1,"v":2398400},{"d":"2011-08-15","o":70.67,"h":71.87,"l":69.53,"c":71.71,"v":2679000},{"d":"2011-08-16","o":70.47,"h":71.36,"l":67.87,"c":71.02,"v":4042900},{"d":"2011-08-17","o":65.94,"h":68.99,"l":63.86,"c":64.87,"v":9584600},{"d":"2011-08-18","o":62.57,"h":62.8,"l":57.93,"c":58.6,"v":6345800},{"d":"2011-08-19","o":57.62,"h":59.67,"l":56.2,"c":56.36,"v":4623100},{"d":"2011-08-22","o":58.3,"h":58.31,"l":56.03,"c":56.56,"v":3504700},{"d":"2011-08-23","o":56.82,"h":59.46,"l":56.01,"c":59.36,"v":2495100},{"d":"2011-08-24","o":59.07,"h":59.94,"l":57.41,"c":59.42,"v":2236900},{"d":"2011-08-25","o":59.63,"h":60.55,"l":56.93,"c":57.18,"v":2326000},{"d":"2011-08-26","o":56.86,"h":59.73,"l":55.7,"c":59.21,"v":1977000},{"d":"2011-08-29","o":60.24,"h":63.52,"l":60.15,"c":63.45,"v":2802900},{"d":"2011-08-30","o":63.05,"h":65.28,"l":61.94,"c":64.52,"v":3080700},{"d":"2011-08-31","o":64.61,"h":66.3,"l":62.82,"c":63.61,"v":2596200},{"d":"2011-09-01","o":63.34,"h":64.45,"l":62.51,"c":62.65,"v":1955100},{"d":"2011-09-02","o":61.69,"h":61.93,"l":60.05,"c":60.43,"v":1747800},{"d":"2011-09-06","o":58.52,"h":60.38,"l":57.27,"c":60.19,"v":1972700},{"d":"2011-09-07","o":62.13,"h":64.83,"l":61.67,"c":64.75,"v":2900500},{"d":"2011-09-08","o":63.74,"h":64.86,"l":62.58,"c":62.97,"v":1972600},{"d":"2011-09-09","o":62.27,"h":64.86,"l":61.82,"c":62.99,"v":3824800},{"d":"2011-09-12","o":61.42,"h":63.57,"l":60.83,"c":63.37,"v":2068900},{"d":"2011-09-13","o":63.71,"h":65.93,"l":63.23,"c":65.28,"v":3021400},{"d":"2011-09-14","o":65.63,"h":67.14,"l":64.2,"c":66.12,"v":2459600},{"d":"2011-09-15","o":66.89,"h":67.91,"l":65.58,"c":67.71,"v":1893800},{"d":"2011-09-16","o":68.16,"h":68.82,"l":67.05,"c":68.11,"v":1968100},{"d":"2011-09-19","o":66.96,"h":69.15,"l":66.43,"c":68.65,"v":1878200},{"d":"2011-09-20","o":68.82,"h":69.99,"l":67.79,"c":67.83,"v":1593500},{"d":"2011-09-21","o":67.97,"h":69.01,"l":65.61,"c":65.63,"v":1572200},{"d":"2011-09-22","o":62.48,"h":64.16,"l":60.98,"c":61.88,"v":3704000},{"d":"2011-09-23","o":61.85,"h":63.18,"l":60.32,"c":62.14,"v":3060100},{"d":"2011-09-26","o":62.71,"h":65.62,"l":62.02,"c":65.56,"v":1992600},{"d":"2011-09-27","o":67.73,"h":68,"l":66.03,"c":66.83,"v":2594000},{"d":"2011-09-28","o":67.06,"h":68.39,"l":66.56,"c":66.73,"v":2393900},{"d":"2011-09-29","o":68.38,"h":68.47,"l":61.9,"c":64.18,"v":3771800},{"d":"2011-09-30","o":62.72,"h":63.35,"l":61.44,"c":61.56,"v":2710400},{"d":"2011-10-03","o":61.11,"h":61.56,"l":59.22,"c":59.65,"v":3244400},{"d":"2011-10-04","o":58.6,"h":60.4,"l":57.17,"c":60.25,"v":3100000},{"d":"2011-10-05","o":60.44,"h":63.45,"l":60.04,"c":63.29,"v":2682600},{"d":"2011-10-06","o":63.48,"h":64.85,"l":62.35,"c":64.82,"v":2063300},{"d":"2011-10-07","o":65.04,"h":66.01,"l":63.51,"c":64.54,"v":1340400},{"d":"2011-10-10","o":66,"h":68,"l":65.82,"c":67.98,"v":1187400},{"d":"2011-10-11","o":67.39,"h":68.99,"l":66.42,"c":68.82,"v":1326300},{"d":"2011-10-12","o":69.46,"h":71.58,"l":68.98,"c":70.77,"v":2201800},{"d":"2011-10-13","o":69.91,"h":69.91,"l":68.15,"c":69.02,"v":2110200},{"d":"2011-10-14","o":69.8,"h":71.25,"l":68.72,"c":70.93,"v":1635600},{"d":"2011-10-17","o":70.9,"h":70.9,"l":68.44,"c":68.75,"v":1898100},{"d":"2011-10-18","o":68.38,"h":71.73,"l":66.59,"c":70.37,"v":2348000},{"d":"2011-10-19","o":70.45,"h":70.99,"l":68.4,"c":68.68,"v":1473300},{"d":"2011-10-20","o":68.76,"h":69.91,"l":67.61,"c":69.69,"v":1634000},{"d":"2011-10-21","o":70.54,"h":70.87,"l":68.2,"c":69.66,"v":1887500},{"d":"2011-10-24","o":69.82,"h":73.39,"l":69.82,"c":73,"v":2102300},{"d":"2011-10-25","o":72.29,"h":74.82,"l":72.21,"c":73.47,"v":2885300},{"d":"2011-10-26","o":74.27,"h":74.38,"l":70.53,"c":72.21,"v":1946500},{"d":"2011-10-27","o":74.95,"h":76.69,"l":74.42,"c":76.21,"v":2210300},{"d":"2011-10-28","o":75.75,"h":77.49,"l":75.2,"c":76.81,"v":1515100},{"d":"2011-10-31","o":75.44,"h":76.33,"l":74.32,"c":74.4,"v":2168100},{"d":"2011-11-01","o":71.81,"h":75.09,"l":71.55,"c":74.24,"v":2488600},{"d":"2011-11-02","o":74.55,"h":75.2,"l":73.57,"c":74.01,"v":1996900},{"d":"2011-11-03","o":61.34,"h":62.18,"l":57.33,"c":59.26,"v":18654600},{"d":"2011-11-04","o":58.73,"h":59.45,"l":57.06,"c":58.21,"v":5631700},{"d":"2011-11-07","o":58.38,"h":59.36,"l":58.01,"c":58.31,"v":3194100},{"d":"2011-11-08","o":58.67,"h":59.1,"l":55.81,"c":58.21,"v":4986200},{"d":"2011-11-09","o":56.51,"h":57.53,"l":56.06,"c":56.28,"v":2737400},{"d":"2011-11-10","o":57,"h":57.13,"l":54.99,"c":55.46,"v":3631300},{"d":"2011-11-11","o":56,"h":56.99,"l":55.46,"c":56.8,"v":2530300},{"d":"2011-11-14","o":56.51,"h":57.56,"l":56.46,"c":57.25,"v":2665200},{"d":"2011-11-15","o":56.85,"h":56.92,"l":55.2,"c":55.7,"v":3654700},{"d":"2011-11-16","o":51.26,"h":51.5,"l":46.69,"c":48.1,"v":22466300},{"d":"2011-11-17","o":48.19,"h":49.9,"l":48.05,"c":49.51,"v":5621300},{"d":"2011-11-18","o":49.58,"h":49.58,"l":47.14,"c":47.3,"v":4356700},{"d":"2011-11-21","o":46.73,"h":47.08,"l":45.72,"c":46.47,"v":3080800},{"d":"2011-11-22","o":46.3,"h":46.88,"l":45.4,"c":45.85,"v":2070000},{"d":"2011-11-23","o":45.46,"h":45.63,"l":44.25,"c":44.88,"v":2292400},{"d":"2011-11-25","o":44.71,"h":45.29,"l":44.22,"c":44.65,"v":982600},{"d":"2011-11-28","o":46.25,"h":47.64,"l":45.94,"c":46.93,"v":2653200},{"d":"2011-11-29","o":47.03,"h":47.25,"l":46.4,"c":46.94,"v":2662300},{"d":"2011-11-30","o":48.39,"h":48.71,"l":47.29,"c":47.91,"v":2616200},{"d":"2011-12-01","o":47.57,"h":48.49,"l":47.16,"c":47.88,"v":1461500},{"d":"2011-12-02","o":48.5,"h":50,"l":48.24,"c":49,"v":2409700},{"d":"2011-12-05","o":49.96,"h":50.92,"l":49.54,"c":50.24,"v":2634300},{"d":"2011-12-06","o":50.04,"h":50.14,"l":48.72,"c":49.17,"v":3438100},{"d":"2011-12-07","o":48.9,"h":50.34,"l":48.9,"c":49.53,"v":2756500},{"d":"2011-12-08","o":49.2,"h":49.79,"l":48.55,"c":48.96,"v":1924200},{"d":"2011-12-09","o":49.32,"h":50.8,"l":48.73,"c":50.47,"v":2217100},{"d":"2011-12-12","o":49.71,"h":49.92,"l":48.74,"c":49.38,"v":1692400},{"d":"2011-12-13","o":49.92,"h":50.03,"l":47.82,"c":48.17,"v":1693900},{"d":"2011-12-14","o":48,"h":48.06,"l":46.02,"c":46.26,"v":2582900},{"d":"2011-12-15","o":46.98,"h":47.17,"l":45.95,"c":46.17,"v":2267900},{"d":"2011-12-16","o":46.62,"h":47.09,"l":46.11,"c":46.57,"v":2068600},{"d":"2011-12-19","o":47,"h":47.15,"l":45.02,"c":45.14,"v":1393500},{"d":"2011-12-20","o":46.08,"h":48.55,"l":45.99,"c":48.2,"v":2214100},{"d":"2011-12-21","o":48.2,"h":48.68,"l":47.06,"c":48.55,"v":1499600},{"d":"2011-12-22","o":48.24,"h":49.62,"l":48.18,"c":49.48,"v":1619600},{"d":"2011-12-23","o":49.45,"h":49.77,"l":48.04,"c":48.53,"v":1386200},{"d":"2011-12-27","o":48.47,"h":49.52,"l":48.4,"c":49.18,"v":872300},{"d":"2011-12-28","o":49.02,"h":49.07,"l":47.94,"c":47.99,"v":830100},{"d":"2011-12-29","o":48.25,"h":48.9,"l":47.97,"c":48.74,"v":994600},{"d":"2011-12-30","o":48.9,"h":49.19,"l":48.58,"c":48.84,"v":941300},{"d":"2012-01-03","o":49.58,"h":50.26,"l":48.81,"c":48.89,"v":2024700},{"d":"2012-01-04","o":48.67,"h":49.01,"l":47.04,"c":47.26,"v":2864500},{"d":"2012-01-05","o":46.37,"h":46.7,"l":44.52,"c":45.89,"v":4151700},{"d":"2012-01-06","o":46.01,"h":46.01,"l":44.85,"c":44.91,"v":2426700},{"d":"2012-01-09","o":44.3,"h":45.7,"l":43.56,"c":45.63,"v":4531600},{"d":"2012-01-10","o":45.1,"h":45.73,"l":44.54,"c":44.96,"v":6144200},{"d":"2012-01-11","o":44.7,"h":45.38,"l":44.35,"c":45.26,"v":2772300},{"d":"2012-01-12","o":45.31,"h":45.82,"l":44.66,"c":44.74,"v":3540100},{"d":"2012-01-13","o":44.5,"h":45.79,"l":44,"c":44.99,"v":3095700},{"d":"2012-01-17","o":45.46,"h":46.25,"l":45.31,"c":45.66,"v":2378500},{"d":"2012-01-18","o":45.7,"h":47.55,"l":45.37,"c":47.4,"v":2828200},{"d":"2012-01-19","o":47.65,"h":48.02,"l":46.9,"c":47.08,"v":2968600},{"d":"2012-01-20","o":46.9,"h":46.9,"l":44.4,"c":44.51,"v":6345100},{"d":"2012-01-23","o":44.89,"h":45.25,"l":43.77,"c":44.23,"v":3648300},{"d":"2012-01-24","o":44.15,"h":46.03,"l":44.15,"c":45.67,"v":3098300},{"d":"2012-01-25","o":45.74,"h":47.06,"l":45.14,"c":46.84,"v":3311800},{"d":"2012-01-26","o":46.9,"h":47.21,"l":45.7,"c":45.88,"v":2587700},{"d":"2012-01-27","o":45.6,"h":47.56,"l":45.3,"c":47.23,"v":2913500},{"d":"2012-01-30","o":46.68,"h":46.9,"l":45.82,"c":46.8,"v":2474200},{"d":"2012-01-31","o":46.87,"h":46.93,"l":45.77,"c":45.94,"v":2433800},{"d":"2012-02-01","o":46.02,"h":47.45,"l":45.9,"c":46.83,"v":2448400},{"d":"2012-02-02","o":41.65,"h":42.31,"l":40.31,"c":40.4,"v":17916700},{"d":"2012-02-03","o":40.96,"h":41.22,"l":40.25,"c":40.51,"v":8742000},{"d":"2012-02-06","o":40.38,"h":44.35,"l":40.26,"c":44.35,"v":8828600},{"d":"2012-02-07","o":44.05,"h":45.79,"l":43.38,"c":44.72,"v":5460900},{"d":"2012-02-08","o":44.93,"h":45.68,"l":44.44,"c":44.73,"v":2404100},{"d":"2012-02-09","o":44.92,"h":45.59,"l":44.26,"c":45.48,"v":1876300},{"d":"2012-02-10","o":44.79,"h":45.58,"l":44.55,"c":45.07,"v":2377900},{"d":"2012-02-13","o":45.35,"h":45.39,"l":44.24,"c":44.67,"v":2015700},{"d":"2012-02-14","o":44.56,"h":44.85,"l":43.41,"c":44.59,"v":4147800},{"d":"2012-02-15","o":49.45,"h":50.44,"l":48.03,"c":48.3,"v":12178300},{"d":"2012-02-16","o":48.2,"h":49.03,"l":47.72,"c":48.49,"v":2877500},{"d":"2012-02-17","o":48.31,"h":48.93,"l":47.88,"c":48.48,"v":2672600},{"d":"2012-02-21","o":48.8,"h":48.92,"l":47.68,"c":47.98,"v":2366700},{"d":"2012-02-22","o":47.76,"h":48.43,"l":47.49,"c":47.73,"v":1942800},{"d":"2012-02-23","o":47.6,"h":48.3,"l":47.03,"c":48.18,"v":2577200},{"d":"2012-02-24","o":48.39,"h":48.85,"l":47.94,"c":48.14,"v":2220600},{"d":"2012-02-27","o":47.82,"h":48.52,"l":47.74,"c":48.02,"v":2264500},{"d":"2012-02-28","o":47.99,"h":48.2,"l":47.31,"c":47.8,"v":2851500},{"d":"2012-02-29","o":47.83,"h":47.87,"l":45.67,"c":45.79,"v":4575200},{"d":"2012-03-01","o":46.13,"h":47.9,"l":46,"c":47.33,"v":3631300},{"d":"2012-03-02","o":47.07,"h":48.69,"l":47.07,"c":48.28,"v":2718600},{"d":"2012-03-05","o":48.18,"h":49.37,"l":48.1,"c":49,"v":2895400},{"d":"2012-03-06","o":48.35,"h":48.91,"l":47.45,"c":47.77,"v":3309400},{"d":"2012-03-07","o":48.24,"h":48.75,"l":47.54,"c":48.42,"v":2119300},{"d":"2012-03-08","o":48.95,"h":50.1,"l":48.12,"c":49.48,"v":2694000},{"d":"2012-03-09","o":49.48,"h":51.14,"l":49.15,"c":50.79,"v":2266100},{"d":"2012-03-12","o":50.67,"h":51.9,"l":50.35,"c":50.77,"v":1867700},{"d":"2012-03-13","o":51.2,"h":51.66,"l":50.4,"c":51.61,"v":2307100},{"d":"2012-03-14","o":51.5,"h":54.1,"l":51.5,"c":53.53,"v":5142400},{"d":"2012-03-15","o":53.6,"h":53.87,"l":52.3,"c":52.87,"v":3240400},{"d":"2012-03-16","o":52.83,"h":53.07,"l":51.95,"c":52.47,"v":3089300},{"d":"2012-03-19","o":52.39,"h":52.6,"l":51.87,"c":52.13,"v":2264400},{"d":"2012-03-20","o":52.25,"h":53.25,"l":51.5,"c":52.89,"v":2749400},{"d":"2012-03-21","o":52.93,"h":53.13,"l":52.22,"c":52.31,"v":1677400},{"d":"2012-03-22","o":52,"h":53.11,"l":51.54,"c":51.97,"v":1509600},{"d":"2012-03-23","o":51.94,"h":52.03,"l":50.46,"c":51.23,"v":2082200},{"d":"2012-03-26","o":51.72,"h":51.92,"l":50.98,"c":51.2,"v":2154200},{"d":"2012-03-27","o":51.32,"h":52.03,"l":51.01,"c":51.12,"v":1773600},{"d":"2012-03-28","o":51,"h":51.07,"l":48.92,"c":49.54,"v":2664100},{"d":"2012-03-29","o":49.24,"h":49.89,"l":49.15,"c":49.73,"v":2029100},{"d":"2012-03-30","o":50.05,"h":50.53,"l":49.44,"c":49.61,"v":1858600},{"d":"2012-04-02","o":50.84,"h":52.2,"l":50.52,"c":51.62,"v":2704100},{"d":"2012-04-03","o":51.4,"h":52.87,"l":51,"c":51.16,"v":1900400},{"d":"2012-04-04","o":50.8,"h":51.09,"l":50.2,"c":50.71,"v":1387700},{"d":"2012-04-05","o":50.67,"h":51.15,"l":49.74,"c":49.92,"v":1431000},{"d":"2012-04-09","o":49.1,"h":49.11,"l":48.52,"c":48.94,"v":1370700},{"d":"2012-04-10","o":48.73,"h":49,"l":46.75,"c":47.08,"v":2529400},{"d":"2012-04-11","o":47.72,"h":48.2,"l":47.23,"c":47.45,"v":1519600},{"d":"2012-04-12","o":47.47,"h":48.42,"l":47.42,"c":48.17,"v":1321400},{"d":"2012-04-13","o":47.9,"h":48.43,"l":47.06,"c":47.16,"v":2195600},{"d":"2012-04-16","o":47.59,"h":47.74,"l":46.01,"c":46.78,"v":3073500},{"d":"2012-04-17","o":47.25,"h":48.71,"l":47.18,"c":48.42,"v":2136500},{"d":"2012-04-18","o":48.06,"h":48.27,"l":47.49,"c":47.99,"v":1624800},{"d":"2012-04-19","o":47.99,"h":49.16,"l":47.77,"c":48.24,"v":1845800},{"d":"2012-04-20","o":48.64,"h":49.68,"l":48.45,"c":49.05,"v":2177000},{"d":"2012-04-23","o":48.36,"h":48.6,"l":47.5,"c":47.8,"v":1709900},{"d":"2012-04-24","o":47.64,"h":47.85,"l":46.98,"c":47.77,"v":2223000},{"d":"2012-04-25","o":48.44,"h":48.97,"l":48.31,"c":48.93,"v":1972000},{"d":"2012-04-26","o":48.9,"h":50.81,"l":48.9,"c":50.49,"v":2310500},{"d":"2012-04-27","o":50.6,"h":51.3,"l":49.88,"c":50.88,"v":2314900},{"d":"2012-04-30","o":50.84,"h":50.91,"l":49.78,"c":50.17,"v":2440700},{"d":"2012-05-01","o":52,"h":53.5,"l":52,"c":53.02,"v":4368700},{"d":"2012-05-02","o":53.32,"h":54.05,"l":52.68,"c":53.29,"v":3025500},{"d":"2012-05-03","o":53.17,"h":53.28,"l":52.03,"c":52.49,"v":3137900},{"d":"2012-05-04","o":52.08,"h":52.35,"l":50.48,"c":50.52,"v":2674100},{"d":"2012-05-07","o":50.41,"h":50.41,"l":48.72,"c":49,"v":3648300},{"d":"2012-05-08","o":47.34,"h":47.87,"l":45.19,"c":46.69,"v":5244700},{"d":"2012-05-09","o":46.44,"h":47.49,"l":45.91,"c":46.86,"v":2314100},{"d":"2012-05-10","o":47.85,"h":48.89,"l":47.35,"c":47.54,"v":2295700},{"d":"2012-05-11","o":47.2,"h":47.77,"l":46.45,"c":46.62,"v":1307600},{"d":"2012-05-14","o":46.22,"h":46.77,"l":45.84,"c":45.91,"v":2122900},{"d":"2012-05-15","o":46.06,"h":46.64,"l":44.88,"c":45.4,"v":3522700},{"d":"2012-05-16","o":42.42,"h":42.85,"l":38.26,"c":39.5,"v":13923000},{"d":"2012-05-17","o":38.87,"h":39.24,"l":36.47,"c":36.55,"v":6255600},{"d":"2012-05-18","o":36.53,"h":37.08,"l":35.67,"c":35.89,"v":5334200},{"d":"2012-05-21","o":36.37,"h":36.63,"l":35.77,"c":36.54,"v":2368400},{"d":"2012-05-22","o":36.71,"h":37.01,"l":35.22,"c":35.53,"v":3529900},{"d":"2012-05-23","o":35.15,"h":35.66,"l":34.45,"c":35.34,"v":5618200},{"d":"2012-05-24","o":35.69,"h":36.04,"l":34.72,"c":35.29,"v":3014900},{"d":"2012-05-25","o":34.92,"h":36.45,"l":34.92,"c":36.23,"v":2996400},{"d":"2012-05-29","o":36.49,"h":36.6,"l":35.53,"c":35.87,"v":2192000},{"d":"2012-05-30","o":35.47,"h":35.53,"l":33.73,"c":33.89,"v":3835800},{"d":"2012-05-31","o":33.93,"h":34.08,"l":32.76,"c":33.54,"v":4139500},{"d":"2012-06-01","o":32.64,"h":32.89,"l":31.82,"c":32.14,"v":4050600},{"d":"2012-06-04","o":32.17,"h":32.36,"l":31.27,"c":31.78,"v":2899300},{"d":"2012-06-05","o":31.6,"h":32.53,"l":31.44,"c":32.41,"v":2169400},{"d":"2012-06-06","o":32.54,"h":32.99,"l":32.29,"c":32.64,"v":3184200},{"d":"2012-06-07","o":32.94,"h":33.41,"l":31.87,"c":32.13,"v":2877100},{"d":"2012-06-08","o":31.9,"h":32.21,"l":31.52,"c":32.16,"v":1774300},{"d":"2012-06-11","o":32.45,"h":32.74,"l":31.01,"c":31.07,"v":2081400},{"d":"2012-06-12","o":31.2,"h":31.47,"l":30.64,"c":31.36,"v":2538600},{"d":"2012-06-13","o":31.19,"h":31.67,"l":30.72,"c":30.91,"v":3898900},{"d":"2012-06-14","o":30.88,"h":30.94,"l":30.26,"c":30.54,"v":3185600},{"d":"2012-06-15","o":30.75,"h":31.75,"l":30.64,"c":31.54,"v":3331100},{"d":"2012-06-18","o":31.41,"h":31.41,"l":30.73,"c":31.15,"v":1980900},{"d":"2012-06-19","o":31.31,"h":32.35,"l":31.28,"c":32.12,"v":1959500},{"d":"2012-06-20","o":32,"h":32.46,"l":31.49,"c":32.25,"v":2160500},{"d":"2012-06-21","o":32.22,"h":32.4,"l":30.92,"c":30.97,"v":2171800},{"d":"2012-06-22","o":31.2,"h":31.2,"l":30.29,"c":30.71,"v":3365500},{"d":"2012-06-25","o":30.25,"h":30.32,"l":29.51,"c":29.78,"v":2387200},{"d":"2012-06-26","o":30.02,"h":30.38,"l":29.6,"c":30.22,"v":2335700},{"d":"2012-06-27","o":30.31,"h":30.83,"l":30.01,"c":30.58,"v":2159000},{"d":"2012-06-28","o":30.27,"h":31.95,"l":30.2,"c":31.5,"v":4145100},{"d":"2012-06-29","o":32.46,"h":34.7,"l":32.45,"c":34.14,"v":5317100},{"d":"2012-07-02","o":34.81,"h":34.82,"l":33.26,"c":34.02,"v":3073900},{"d":"2012-07-03","o":34.23,"h":35.14,"l":33.97,"c":34.63,"v":1883100},{"d":"2012-07-05","o":34.54,"h":34.92,"l":33.66,"c":34.67,"v":1925200},{"d":"2012-07-06","o":34.21,"h":34.3,"l":33.1,"c":33.51,"v":1901100},{"d":"2012-07-09","o":33.38,"h":33.41,"l":32.46,"c":32.85,"v":2688000},{"d":"2012-07-10","o":33.06,"h":33.39,"l":32.45,"c":32.77,"v":2549900},{"d":"2012-07-11","o":34.05,"h":35.44,"l":33.86,"c":34.12,"v":5589200},{"d":"2012-07-12","o":33.72,"h":33.74,"l":32.5,"c":33.54,"v":4003200},{"d":"2012-07-13","o":33.55,"h":35.71,"l":33.52,"c":35.48,"v":4273000},{"d":"2012-07-16","o":35.42,"h":35.42,"l":34.1,"c":34.36,"v":3089900},{"d":"2012-07-17","o":34.65,"h":35.51,"l":33.77,"c":35.4,"v":2873100},{"d":"2012-07-18","o":35.08,"h":36.5,"l":35.03,"c":35.94,"v":3182100},{"d":"2012-07-19","o":36,"h":36.97,"l":35.61,"c":36.53,"v":2941800},{"d":"2012-07-20","o":36.18,"h":36.78,"l":35.98,"c":36.71,"v":2218900},{"d":"2012-07-23","o":35.85,"h":36.42,"l":35.03,"c":35.96,"v":2868300},{"d":"2012-07-24","o":36.26,"h":36.26,"l":34.66,"c":34.96,"v":2860600},{"d":"2012-07-25","o":35.47,"h":36.25,"l":35,"c":35.44,"v":2104200},{"d":"2012-07-26","o":36.04,"h":36.15,"l":35,"c":35.78,"v":1601400},{"d":"2012-07-27","o":36.14,"h":37,"l":36.14,"c":36.75,"v":2113900},{"d":"2012-07-30","o":36.39,"h":36.47,"l":35.1,"c":35.39,"v":2769900},{"d":"2012-07-31","o":35.07,"h":35.11,"l":33.59,"c":33.8,"v":4738700},{"d":"2012-08-01","o":33.94,"h":36.75,"l":33.05,"c":34.02,"v":11235900},{"d":"2012-08-02","o":29.21,"h":30.25,"l":28.64,"c":29.06,"v":16072100},{"d":"2012-08-03","o":29.26,"h":29.43,"l":28.64,"c":29.37,"v":3710100},{"d":"2012-08-06","o":29.38,"h":30.16,"l":28.91,"c":29.88,"v":3683200},{"d":"2012-08-07","o":30.4,"h":30.55,"l":29.72,"c":29.99,"v":4604500},{"d":"2012-08-08","o":29.9,"h":31.08,"l":29.75,"c":30.92,"v":3508700},{"d":"2012-08-09","o":30.81,"h":32.29,"l":30.67,"c":32.2,"v":3655400},{"d":"2012-08-10","o":31.93,"h":32.21,"l":31.26,"c":32.01,"v":2145700},{"d":"2012-08-13","o":32.11,"h":32.49,"l":31.69,"c":32.47,"v":2352500},{"d":"2012-08-14","o":32.93,"h":33.26,"l":32.04,"c":32.33,"v":3394900},{"d":"2012-08-15","o":34.64,"h":35.95,"l":34.31,"c":35.23,"v":11691300},{"d":"2012-08-16","o":35.3,"h":35.7,"l":34.8,"c":35.41,"v":2625900},{"d":"2012-08-17","o":35.44,"h":36.25,"l":35.37,"c":35.93,"v":2668100},{"d":"2012-08-20","o":35.71,"h":36.36,"l":35.55,"c":36.25,"v":2417800},{"d":"2012-08-21","o":36.45,"h":37.44,"l":36.36,"c":36.76,"v":2580900},{"d":"2012-08-22","o":36.59,"h":36.96,"l":36.1,"c":36.55,"v":1723000},{"d":"2012-08-23","o":36.35,"h":36.42,"l":35.48,"c":35.55,"v":2333800},{"d":"2012-08-24","o":35.66,"h":36.35,"l":34.95,"c":36.19,"v":2685200},{"d":"2012-08-27","o":36.29,"h":36.77,"l":36.28,"c":36.4,"v":2184400},{"d":"2012-08-28","o":36.41,"h":37,"l":35.85,"c":35.89,"v":2325100},{"d":"2012-08-29","o":36.08,"h":36.41,"l":35.58,"c":35.94,"v":1254600},{"d":"2012-08-30","o":35.81,"h":36.05,"l":35.37,"c":35.89,"v":1119100},{"d":"2012-08-31","o":36.08,"h":36.23,"l":35.52,"c":35.99,"v":1044900},{"d":"2012-09-04","o":35.86,"h":35.93,"l":34.54,"c":34.95,"v":1781200},{"d":"2012-09-05","o":34.93,"h":34.97,"l":34.43,"c":34.61,"v":1396500},{"d":"2012-09-06","o":35.03,"h":36.24,"l":35.03,"c":36.13,"v":2005300},{"d":"2012-09-07","o":36.16,"h":36.77,"l":36.02,"c":36.48,"v":1442500},{"d":"2012-09-10","o":36.4,"h":36.86,"l":36.37,"c":36.56,"v":1600500},{"d":"2012-09-11","o":36.31,"h":36.77,"l":35.84,"c":35.97,"v":2354600},{"d":"2012-09-12","o":36.13,"h":38.79,"l":35.1,"c":37.92,"v":13015500},{"d":"2012-09-13","o":38.06,"h":38.96,"l":37.42,"c":38.54,"v":4735700},{"d":"2012-09-14","o":38.61,"h":39.65,"l":38.56,"c":39.36,"v":2244800},{"d":"2012-09-17","o":39.09,"h":39.24,"l":37.91,"c":38.49,"v":2059100},{"d":"2012-09-18","o":38.29,"h":38.34,"l":37.08,"c":37.85,"v":2274700},{"d":"2012-09-19","o":38.07,"h":39.02,"l":37.77,"c":38.79,"v":1600600},{"d":"2012-09-20","o":38.45,"h":38.78,"l":37.75,"c":38.68,"v":1288200},{"d":"2012-09-21","o":38.97,"h":39.25,"l":36.65,"c":36.88,"v":3840900},{"d":"2012-09-24","o":36.65,"h":36.65,"l":35.5,"c":35.53,"v":2591500},{"d":"2012-09-25","o":35.64,"h":35.96,"l":34.46,"c":34.57,"v":2187800},{"d":"2012-09-26","o":34.28,"h":35.36,"l":33.93,"c":34.7,"v":3040400},{"d":"2012-09-27","o":35,"h":35.35,"l":34.32,"c":34.4,"v":1868100},{"d":"2012-09-28","o":34.21,"h":34.26,"l":33.84,"c":33.92,"v":1919300},{"d":"2012-10-01","o":33.28,"h":34.05,"l":33.26,"c":33.45,"v":2209400},{"d":"2012-10-02","o":33.68,"h":33.68,"l":32.36,"c":32.47,"v":2538600},{"d":"2012-10-03","o":32.6,"h":33.06,"l":32.41,"c":32.62,"v":1704200},{"d":"2012-10-04","o":32.72,"h":32.82,"l":32.14,"c":32.54,"v":1701600},{"d":"2012-10-05","o":32.71,"h":33.39,"l":32.45,"c":32.66,"v":1132600},{"d":"2012-10-08","o":32.16,"h":33.78,"l":32.07,"c":33.43,"v":1898600},{"d":"2012-10-09","o":33.49,"h":34,"l":32.85,"c":32.96,"v":2103600},{"d":"2012-10-10","o":33.61,"h":34.39,"l":33.13,"c":33.43,"v":3009000},{"d":"2012-10-11","o":33.73,"h":34.4,"l":33.52,"c":33.53,"v":1925100},{"d":"2012-10-12","o":33.48,"h":33.93,"l":32.58,"c":32.96,"v":1492100},{"d":"2012-10-15","o":33.02,"h":33.56,"l":32.32,"c":32.5,"v":2524600},{"d":"2012-10-16","o":32.71,"h":32.85,"l":32.14,"c":32.52,"v":3296100},{"d":"2012-10-17","o":32.79,"h":32.89,"l":32.22,"c":32.5,"v":1851100},{"d":"2012-10-18","o":32.5,"h":32.7,"l":32.11,"c":32.45,"v":2264400},{"d":"2012-10-19","o":32.29,"h":32.5,"l":31.75,"c":32.01,"v":1606000},{"d":"2012-10-22","o":31.92,"h":32.18,"l":31.21,"c":31.42,"v":1651900},{"d":"2012-10-23","o":30.96,"h":31.45,"l":30.49,"c":31.34,"v":2106400},{"d":"2012-10-24","o":31.45,"h":31.55,"l":30.67,"c":30.81,"v":1818700},{"d":"2012-10-25","o":31.03,"h":31.29,"l":30.6,"c":30.86,"v":1880700},{"d":"2012-10-26","o":30.95,"h":31.25,"l":30.06,"c":30.58,"v":2064700},{"d":"2012-10-31","o":30.79,"h":31.07,"l":30.18,"c":30.58,"v":1886100},{"d":"2012-11-01","o":30.73,"h":33.42,"l":30.73,"c":33.23,"v":3586100},{"d":"2012-11-02","o":33.32,"h":33.32,"l":32.36,"c":32.78,"v":2443100},{"d":"2012-11-05","o":32.69,"h":34.19,"l":32.69,"c":34.07,"v":2304500},{"d":"2012-11-06","o":34.08,"h":34.43,"l":33.77,"c":34.02,"v":2297800},{"d":"2012-11-07","o":33.65,"h":34.17,"l":32.83,"c":32.84,"v":2274900},{"d":"2012-11-08","o":32.83,"h":32.83,"l":31.5,"c":31.5,"v":1868400},{"d":"2012-11-09","o":31.34,"h":31.91,"l":31.16,"c":31.52,"v":1751400},{"d":"2012-11-12","o":31.41,"h":31.66,"l":30.74,"c":31.34,"v":1566700},{"d":"2012-11-13","o":31.24,"h":32.13,"l":30.9,"c":31.18,"v":2750000},{"d":"2012-11-14","o":40.07,"h":42,"l":38.86,"c":41.92,"v":35280600},{"d":"2012-11-15","o":41.8,"h":42.9,"l":41.02,"c":41.75,"v":11296100},{"d":"2012-11-16","o":41.86,"h":42.17,"l":40.73,"c":40.87,"v":6589600},{"d":"2012-11-19","o":41.26,"h":43.85,"l":41.09,"c":43.8,"v":4921800},{"d":"2012-11-20","o":43.8,"h":43.85,"l":42.67,"c":43.83,"v":3474500},{"d":"2012-11-21","o":43.66,"h":44.52,"l":43.11,"c":43.71,"v":3284400},{"d":"2012-11-23","o":43.8,"h":44.52,"l":43.51,"c":44.4,"v":2126900},{"d":"2012-11-26","o":45.1,"h":46.15,"l":44.25,"c":44.61,"v":5190000},{"d":"2012-11-27","o":44.4,"h":45.22,"l":44.27,"c":44.62,"v":2461300},{"d":"2012-11-28","o":44.18,"h":45.95,"l":44.02,"c":45.86,"v":3446700},{"d":"2012-11-29","o":45.85,"h":46.25,"l":45.52,"c":45.9,"v":3431400},{"d":"2012-11-30","o":46.01,"h":46.33,"l":45.71,"c":45.89,"v":5129900},{"d":"2012-12-03","o":46.03,"h":46.29,"l":45.45,"c":45.65,"v":1839300},{"d":"2012-12-04","o":45.78,"h":46.22,"l":45.17,"c":45.45,"v":2099800},{"d":"2012-12-05","o":45.34,"h":46.04,"l":44.79,"c":45.23,"v":3038600},{"d":"2012-12-06","o":44.95,"h":45.65,"l":44.92,"c":45.32,"v":1749900},{"d":"2012-12-07","o":45.84,"h":46.63,"l":45.3,"c":46.39,"v":3313800},{"d":"2012-12-10","o":47.48,"h":47.97,"l":46.68,"c":47.31,"v":4301500},{"d":"2012-12-11","o":47.54,"h":47.97,"l":46.9,"c":47.25,"v":2852900},{"d":"2012-12-12","o":47.25,"h":47.71,"l":46.17,"c":46.26,"v":2752200},{"d":"2012-12-13","o":46.43,"h":47.16,"l":46.42,"c":46.9,"v":2551100},{"d":"2012-12-14","o":46.73,"h":47.62,"l":46.71,"c":46.78,"v":1762500},{"d":"2012-12-17","o":47,"h":47.18,"l":46.2,"c":47.17,"v":1934100},{"d":"2012-12-18","o":47.13,"h":49.1,"l":47.01,"c":48.99,"v":3335900},{"d":"2012-12-19","o":48.8,"h":48.8,"l":47.7,"c":47.83,"v":2639900},{"d":"2012-12-20","o":47.93,"h":48.7,"l":47.63,"c":48.55,"v":2693500},{"d":"2012-12-21","o":47.74,"h":47.9,"l":47.07,"c":47.37,"v":3017200},{"d":"2012-12-24","o":47.33,"h":47.68,"l":46.97,"c":47.1,"v":582900},{"d":"2012-12-26","o":47.49,"h":48.04,"l":45.38,"c":45.44,"v":1946400},{"d":"2012-12-27","o":45.48,"h":46.31,"l":44.87,"c":46.16,"v":2296400},{"d":"2012-12-28","o":45.82,"h":46.33,"l":45.62,"c":45.76,"v":1618000},{"d":"2012-12-31","o":45.73,"h":48.04,"l":45.71,"c":47.97,"v":2284500},{"d":"2013-01-02","o":48.01,"h":48.7,"l":46.24,"c":47.56,"v":3231600},{"d":"2013-01-03","o":47.66,"h":47.94,"l":46.86,"c":47.11,"v":1828400},{"d":"2013-01-04","o":47.32,"h":47.67,"l":46.69,"c":47.41,"v":1781900},{"d":"2013-01-07","o":46.97,"h":47.87,"l":46.17,"c":47.39,"v":2030700},{"d":"2013-01-08","o":47.34,"h":48.11,"l":46.77,"c":47.67,"v":1845600},{"d":"2013-01-09","o":48.18,"h":48.48,"l":47.02,"c":47.38,"v":2918300},{"d":"2013-01-10","o":46.66,"h":48.49,"l":46.61,"c":48.48,"v":2497000},{"d":"2013-01-11","o":48.66,"h":48.66,"l":47.78,"c":48.08,"v":1390300},{"d":"2013-01-14","o":48.12,"h":48.99,"l":47.67,"c":48.83,"v":1505100},{"d":"2013-01-15","o":48.59,"h":50.28,"l":48.55,"c":50.2,"v":2090800},{"d":"2013-01-16","o":49.69,"h":50.16,"l":49.22,"c":50.01,"v":1396700},{"d":"2013-01-17","o":50.17,"h":50.68,"l":49.91,"c":50.37,"v":1499300},{"d":"2013-01-18","o":50.33,"h":50.34,"l":49.69,"c":49.75,"v":2620900},{"d":"2013-01-22","o":49.86,"h":49.9,"l":49.18,"c":49.57,"v":1824300},{"d":"2013-01-23","o":49.46,"h":49.68,"l":49.04,"c":49.3,"v":1120700},{"d":"2013-01-24","o":49.31,"h":50.1,"l":49.12,"c":49.44,"v":1133200},{"d":"2013-01-25","o":49.7,"h":50.94,"l":49.49,"c":50.59,"v":1820000},{"d":"2013-01-28","o":50.49,"h":50.5,"l":49.13,"c":49.56,"v":2585500},{"d":"2013-01-29","o":50,"h":50.77,"l":49.42,"c":50.71,"v":1940200},{"d":"2013-01-30","o":50.6,"h":50.83,"l":50.05,"c":50.56,"v":995000},{"d":"2013-01-31","o":50.31,"h":50.9,"l":49.26,"c":50,"v":1695800},{"d":"2013-02-01","o":50.34,"h":51.39,"l":50,"c":51.07,"v":2194400},{"d":"2013-02-04","o":50.66,"h":50.84,"l":50.06,"c":50.19,"v":1781500},{"d":"2013-02-05","o":50.5,"h":51.5,"l":50.04,"c":50.9,"v":1879300},{"d":"2013-02-06","o":50.75,"h":51.74,"l":50.53,"c":50.92,"v":2212500},{"d":"2013-02-07","o":50.65,"h":51.32,"l":50.14,"c":51.04,"v":2179100},{"d":"2013-02-08","o":51.01,"h":51.47,"l":50.45,"c":50.62,"v":1502400},{"d":"2013-02-11","o":50.41,"h":50.79,"l":49.8,"c":49.95,"v":1225800},{"d":"2013-02-12","o":50.23,"h":51.63,"l":50.14,"c":50.9,"v":2142000},{"d":"2013-02-13","o":50.91,"h":51.23,"l":50.45,"c":50.59,"v":1113300},{"d":"2013-02-14","o":50.46,"h":51.45,"l":50,"c":51.29,"v":1405900},{"d":"2013-02-15","o":51.04,"h":52.19,"l":50.26,"c":50.96,"v":2425700},{"d":"2013-02-19","o":51.32,"h":52.08,"l":50.76,"c":52.07,"v":2203500},{"d":"2013-02-20","o":52.2,"h":52.44,"l":50.58,"c":50.84,"v":2710400},{"d":"2013-02-21","o":50.6,"h":50.68,"l":47.91,"c":49.05,"v":3869000},{"d":"2013-02-22","o":48.22,"h":48.85,"l":45,"c":46.86,"v":13509600},{"d":"2013-02-25","o":47.16,"h":47.16,"l":45.12,"c":45.17,"v":4030200},{"d":"2013-02-26","o":45.24,"h":45.9,"l":44.35,"c":45.46,"v":2795400},{"d":"2013-02-27","o":45.64,"h":46.52,"l":45.32,"c":46.4,"v":2171500},{"d":"2013-02-28","o":46.36,"h":47.14,"l":46.16,"c":46.63,"v":2005200},{"d":"2013-03-01","o":46.37,"h":46.73,"l":45.98,"c":46.27,"v":1739500},{"d":"2013-03-04","o":45.99,"h":46.87,"l":45.95,"c":46.31,"v":1475100},{"d":"2013-03-05","o":46.6,"h":47.24,"l":46.49,"c":47.21,"v":2379600},{"d":"2013-03-06","o":47.23,"h":47.5,"l":46.7,"c":46.96,"v":1474000},{"d":"2013-03-07","o":47.35,"h":48.32,"l":47.27,"c":47.76,"v":1720200},{"d":"2013-03-08","o":48,"h":48.48,"l":47.53,"c":48.26,"v":1436300},{"d":"2013-03-11","o":48.26,"h":49,"l":47.8,"c":48.82,"v":1618600},{"d":"2013-03-12","o":48.63,"h":48.99,"l":47.95,"c":48.47,"v":1255000},{"d":"2013-03-13","o":48.51,"h":49.89,"l":48.51,"c":49.77,"v":2419300},{"d":"2013-03-14","o":49.91,"h":50.07,"l":49.48,"c":49.7,"v":1827800},{"d":"2013-03-15","o":49.41,"h":49.54,"l":48.62,"c":48.71,"v":2587500},{"d":"2013-03-18","o":48.12,"h":48.81,"l":48.02,"c":48.48,"v":1104500},{"d":"2013-03-19","o":48.54,"h":48.69,"l":46.41,"c":46.91,"v":1875700},{"d":"2013-03-20","o":47.36,"h":47.8,"l":46.9,"c":47.56,"v":1521600},{"d":"2013-03-21","o":47.23,"h":47.47,"l":45.74,"c":45.94,"v":2121700},{"d":"2013-03-22","o":46.18,"h":46.67,"l":45.39,"c":45.96,"v":2228200},{"d":"2013-03-25","o":45.98,"h":46.78,"l":45.5,"c":46.38,"v":2189700},{"d":"2013-03-26","o":46.47,"h":46.55,"l":45.29,"c":45.69,"v":1577100},{"d":"2013-03-27","o":45.33,"h":46.25,"l":45.09,"c":45.85,"v":1678800},{"d":"2013-03-28","o":45.72,"h":46.29,"l":45.67,"c":46.2,"v":1205400},{"d":"2013-04-01","o":46.11,"h":46.91,"l":45.92,"c":45.94,"v":1340800},{"d":"2013-04-02","o":45.65,"h":46.1,"l":45.25,"c":45.46,"v":2014500},{"d":"2013-04-03","o":45.62,"h":47.66,"l":45.31,"c":47.2,"v":2848900},{"d":"2013-04-04","o":47.17,"h":48.03,"l":46.86,"c":47.87,"v":2161000},{"d":"2013-04-05","o":47.15,"h":48.71,"l":46.5,"c":48.68,"v":1738300},{"d":"2013-04-08","o":48.72,"h":49.55,"l":48.53,"c":49.47,"v":1269500},{"d":"2013-04-09","o":49.44,"h":49.44,"l":47.75,"c":47.98,"v":1746100},{"d":"2013-04-10","o":48.29,"h":49.34,"l":48.09,"c":49.18,"v":1868000},{"d":"2013-04-11","o":49.01,"h":50.43,"l":49.01,"c":49.54,"v":2294300},{"d":"2013-04-12","o":49.23,"h":49.63,"l":48.33,"c":48.65,"v":1453900},{"d":"2013-04-15","o":48.46,"h":48.9,"l":46.49,"c":46.57,"v":2012900},{"d":"2013-04-16","o":46.98,"h":47.92,"l":46.79,"c":47.87,"v":2030900},{"d":"2013-04-17","o":47.53,"h":47.79,"l":46.46,"c":46.67,"v":1393300},{"d":"2013-04-18","o":46.85,"h":47,"l":45.4,"c":46.01,"v":1729000},{"d":"2013-04-19","o":46.16,"h":47.13,"l":45.85,"c":46.77,"v":1335200},{"d":"2013-04-22","o":46.77,"h":47.05,"l":45.72,"c":46.26,"v":1342900},{"d":"2013-04-23","o":46.76,"h":47.04,"l":45.86,"c":46.25,"v":1355500},{"d":"2013-04-24","o":46.34,"h":46.88,"l":46.22,"c":46.78,"v":1277000},{"d":"2013-04-25","o":47.09,"h":49,"l":46.57,"c":48.14,"v":1798200},{"d":"2013-04-26","o":48.2,"h":48.82,"l":47.82,"c":48.41,"v":1090700},{"d":"2013-04-29","o":49.29,"h":49.64,"l":48.9,"c":49.16,"v":1336700},{"d":"2013-04-30","o":49.23,"h":49.91,"l":49.04,"c":49.56,"v":1382400},{"d":"2013-05-01","o":49.47,"h":49.75,"l":48.99,"c":49.05,"v":1045900},{"d":"2013-05-02","o":49.15,"h":49.38,"l":48.37,"c":49,"v":1756700},{"d":"2013-05-03","o":49.37,"h":50.07,"l":49.26,"c":49.5,"v":1570500},{"d":"2013-05-06","o":49.23,"h":49.37,"l":48.32,"c":48.97,"v":1105600},{"d":"2013-05-07","o":49.42,"h":52.54,"l":49.42,"c":52.07,"v":3911100},{"d":"2013-05-08","o":51.91,"h":52.5,"l":51.35,"c":52.48,"v":2187600},{"d":"2013-05-09","o":52.49,"h":54.09,"l":52.28,"c":53.37,"v":1999000},{"d":"2013-05-10","o":53.4,"h":54.2,"l":53,"c":53.84,"v":1274000},{"d":"2013-05-13","o":53.84,"h":54.12,"l":53.04,"c":53.48,"v":1248300},{"d":"2013-05-14","o":53.45,"h":53.71,"l":52.74,"c":53.66,"v":1592800},{"d":"2013-05-15","o":53.74,"h":54.52,"l":53.5,"c":53.69,"v":1355800},{"d":"2013-05-16","o":53.42,"h":53.73,"l":52.63,"c":53.32,"v":1717700},{"d":"2013-05-17","o":53.14,"h":54.32,"l":52.79,"c":54.24,"v":1351800},{"d":"2013-05-20","o":54.1,"h":54.61,"l":53.45,"c":54.41,"v":1287400},{"d":"2013-05-21","o":54.36,"h":54.64,"l":53.88,"c":54.21,"v":1206000},{"d":"2013-05-22","o":54.16,"h":55.23,"l":53.81,"c":54.11,"v":1396500},{"d":"2013-05-23","o":53.45,"h":54.63,"l":52.93,"c":54.37,"v":2039900},{"d":"2013-05-24","o":50.61,"h":51.8,"l":47.94,"c":50.02,"v":10392200},{"d":"2013-05-28","o":50.27,"h":50.96,"l":49.04,"c":49.14,"v":3338800},{"d":"2013-05-29","o":49.03,"h":50.75,"l":48.95,"c":50.08,"v":2912500},{"d":"2013-05-30","o":50.19,"h":51.21,"l":49.7,"c":50.29,"v":2266300},{"d":"2013-05-31","o":49.95,"h":51.43,"l":49.86,"c":50.08,"v":1908900},{"d":"2013-06-03","o":50.15,"h":50.17,"l":49.12,"c":49.72,"v":2216200},{"d":"2013-06-04","o":49.76,"h":50.4,"l":49.42,"c":49.99,"v":1606000},{"d":"2013-06-05","o":49.73,"h":50.68,"l":49.11,"c":49.31,"v":1460700},{"d":"2013-06-06","o":49.23,"h":49.75,"l":48.62,"c":49.6,"v":1231400},{"d":"2013-06-07","o":51.11,"h":52.25,"l":51.07,"c":51.7,"v":2061600},{"d":"2013-06-10","o":51.85,"h":52.09,"l":51.02,"c":51.13,"v":1476300},{"d":"2013-06-11","o":50.5,"h":50.99,"l":50.16,"c":50.27,"v":993100},{"d":"2013-06-12","o":50.45,"h":50.61,"l":48.94,"c":49.11,"v":1442000},{"d":"2013-06-13","o":49.21,"h":49.81,"l":48.94,"c":49.59,"v":1173700},{"d":"2013-06-14","o":49.63,"h":49.81,"l":48.18,"c":48.76,"v":1639000},{"d":"2013-06-17","o":49.11,"h":50.15,"l":48.73,"c":49.09,"v":1450300},{"d":"2013-06-18","o":49.13,"h":49.61,"l":48.45,"c":48.95,"v":1146700},{"d":"2013-06-19","o":48.57,"h":49,"l":47.81,"c":47.85,"v":1603700},{"d":"2013-06-20","o":47.7,"h":47.7,"l":46.47,"c":46.99,"v":1856600},{"d":"2013-06-21","o":47.29,"h":47.45,"l":45.87,"c":45.95,"v":2546500},{"d":"2013-06-24","o":45.15,"h":45.28,"l":43.41,"c":43.46,"v":3194900},{"d":"2013-06-25","o":43.79,"h":44.31,"l":43.6,"c":43.77,"v":1655100},{"d":"2013-06-26","o":44.28,"h":44.75,"l":43.96,"c":44.32,"v":1249600},{"d":"2013-06-27","o":44.68,"h":45.53,"l":44.35,"c":45.26,"v":1224600},{"d":"2013-06-28","o":44.97,"h":45.62,"l":44.91,"c":45.25,"v":1645200},{"d":"2013-07-01","o":45.53,"h":46.96,"l":45.4,"c":46.19,"v":1447800},{"d":"2013-07-02","o":46.58,"h":48.72,"l":46.52,"c":47.93,"v":2816200},{"d":"2013-07-03","o":47.83,"h":47.99,"l":46.97,"c":47.55,"v":1403600},{"d":"2013-07-05","o":47.9,"h":49.71,"l":47.8,"c":49.24,"v":1818300},{"d":"2013-07-08","o":49.23,"h":50.4,"l":48.89,"c":49.94,"v":1673000},{"d":"2013-07-09","o":50.23,"h":51.22,"l":50.1,"c":51.01,"v":1298800},{"d":"2013-07-10","o":50.89,"h":51.57,"l":50.64,"c":51.46,"v":1324200},{"d":"2013-07-11","o":51.96,"h":52.38,"l":50,"c":50.48,"v":1804000},{"d":"2013-07-12","o":50.55,"h":51.39,"l":50.37,"c":50.95,"v":1123400},{"d":"2013-07-15","o":50.85,"h":51.62,"l":50.41,"c":51.4,"v":1143300},{"d":"2013-07-16","o":51.47,"h":51.48,"l":49.61,"c":50.23,"v":1980100},{"d":"2013-07-17","o":50.41,"h":50.68,"l":49.6,"c":49.87,"v":649000},{"d":"2013-07-18","o":49.91,"h":50.43,"l":49.76,"c":49.84,"v":1218500},{"d":"2013-07-19","o":49.57,"h":49.8,"l":48.83,"c":49.22,"v":1416300},{"d":"2013-07-22","o":49.31,"h":50,"l":48.96,"c":49.78,"v":954800},{"d":"2013-07-23","o":49.81,"h":50.01,"l":48.96,"c":49.37,"v":830600},{"d":"2013-07-24","o":49.52,"h":49.9,"l":48.88,"c":49.24,"v":804100},{"d":"2013-07-25","o":49.18,"h":49.74,"l":49.06,"c":49.33,"v":1241400},{"d":"2013-07-26","o":49.04,"h":49.09,"l":48.2,"c":49,"v":1240600},{"d":"2013-07-29","o":48.67,"h":49.01,"l":48.54,"c":48.91,"v":1716000},{"d":"2013-07-30","o":49,"h":50,"l":48.71,"c":49.79,"v":1167400},{"d":"2013-07-31","o":49.89,"h":50,"l":49.48,"c":49.87,"v":959800},{"d":"2013-08-01","o":50,"h":52.24,"l":49.97,"c":51.46,"v":1511200},{"d":"2013-08-02","o":51.18,"h":52,"l":50.65,"c":51.8,"v":859300},{"d":"2013-08-05","o":51.52,"h":52.13,"l":51.21,"c":51.66,"v":745900},{"d":"2013-08-06","o":49.64,"h":49.94,"l":48,"c":49.57,"v":3553900},{"d":"2013-08-07","o":49.26,"h":49.41,"l":48.26,"c":48.51,"v":1171900},{"d":"2013-08-08","o":48.78,"h":49.46,"l":48.5,"c":48.73,"v":1928600},{"d":"2013-08-09","o":48.62,"h":49.6,"l":48.62,"c":49.23,"v":1958100},{"d":"2013-08-12","o":49.05,"h":50.35,"l":48.77,"c":50.17,"v":1192100},{"d":"2013-08-13","o":50.15,"h":50.85,"l":49.92,"c":50.59,"v":1027100},{"d":"2013-08-14","o":50.11,"h":50.58,"l":49.77,"c":50.22,"v":1155400},{"d":"2013-08-15","o":49.56,"h":49.56,"l":48.68,"c":48.85,"v":1731900},{"d":"2013-08-16","o":48.71,"h":49.49,"l":48.3,"c":48.39,"v":1658200},{"d":"2013-08-19","o":48.38,"h":48.98,"l":47.87,"c":47.96,"v":1077000},{"d":"2013-08-20","o":48.35,"h":48.98,"l":48.16,"c":48.5,"v":1730000},{"d":"2013-08-21","o":47.71,"h":48.44,"l":46.48,"c":46.8,"v":3273500},{"d":"2013-08-22","o":37,"h":39.05,"l":36.9,"c":38.53,"v":18316400},{"d":"2013-08-23","o":38.31,"h":38.8,"l":37.7,"c":38.68,"v":5855800},{"d":"2013-08-26","o":38.68,"h":39.21,"l":37.71,"c":37.78,"v":3820000},{"d":"2013-08-27","o":37.35,"h":37.58,"l":35.91,"c":35.98,"v":5376700},{"d":"2013-08-28","o":35.85,"h":36.6,"l":35.6,"c":36.16,"v":3522500},{"d":"2013-08-29","o":35.71,"h":36.22,"l":35.45,"c":35.95,"v":2261900},{"d":"2013-08-30","o":35.84,"h":35.95,"l":35.09,"c":35.31,"v":2317000},{"d":"2013-09-03","o":35.53,"h":35.85,"l":34.64,"c":34.93,"v":3288600},{"d":"2013-09-04","o":34.86,"h":35.6,"l":34.79,"c":35.12,"v":2553400},{"d":"2013-09-05","o":35.35,"h":36.11,"l":35.2,"c":35.87,"v":2526100},{"d":"2013-09-06","o":35.95,"h":36.84,"l":35.19,"c":36.45,"v":3687100},{"d":"2013-09-09","o":36.62,"h":37.38,"l":36.62,"c":36.85,"v":2790400},{"d":"2013-09-10","o":36.87,"h":37.44,"l":36.35,"c":37.42,"v":2739300},{"d":"2013-09-11","o":37.43,"h":37.75,"l":36.95,"c":37.15,"v":1849400},{"d":"2013-09-12","o":37.23,"h":37.3,"l":36.68,"c":37.21,"v":2081700},{"d":"2013-09-13","o":37.08,"h":37.41,"l":36.88,"c":37.22,"v":1641400},{"d":"2013-09-16","o":37.57,"h":37.79,"l":37.16,"c":37.34,"v":1486400},{"d":"2013-09-17","o":37.55,"h":39,"l":37.55,"c":38.43,"v":2960700},{"d":"2013-09-18","o":38.25,"h":38.7,"l":37.63,"c":38.62,"v":1636400},{"d":"2013-09-19","o":38.53,"h":38.96,"l":38.13,"c":38.22,"v":1668800},{"d":"2013-09-20","o":38.32,"h":38.36,"l":37.64,"c":38.08,"v":3425000},{"d":"2013-09-23","o":38.08,"h":38.25,"l":37.11,"c":37.25,"v":2299300},{"d":"2013-09-24","o":37.25,"h":38.16,"l":36.76,"c":37.6,"v":2686700},{"d":"2013-09-25","o":37.93,"h":37.93,"l":36.88,"c":37.05,"v":1800100},{"d":"2013-09-26","o":37.03,"h":37.73,"l":36.28,"c":36.51,"v":3024600},{"d":"2013-09-27","o":36.57,"h":36.75,"l":35.51,"c":35.97,"v":3935300},{"d":"2013-09-30","o":35.63,"h":35.71,"l":35.2,"c":35.37,"v":3263700},{"d":"2013-10-01","o":35.5,"h":36.03,"l":35.33,"c":35.91,"v":2577200},{"d":"2013-10-02","o":35.89,"h":36.11,"l":35.46,"c":35.76,"v":2654300},{"d":"2013-10-03","o":35.63,"h":36.01,"l":35.23,"c":35.41,"v":2705200},{"d":"2013-10-04","o":35.47,"h":35.51,"l":34.98,"c":35.1,"v":3442300},{"d":"2013-10-07","o":34.85,"h":34.85,"l":33.66,"c":33.95,"v":5443400},{"d":"2013-10-08","o":33.79,"h":33.97,"l":33.01,"c":33.19,"v":4304200},{"d":"2013-10-09","o":33.32,"h":34.09,"l":33.16,"c":33.86,"v":3149500},{"d":"2013-10-10","o":34.19,"h":34.49,"l":33.94,"c":34.14,"v":2603900},{"d":"2013-10-11","o":34.08,"h":34.37,"l":33.09,"c":34.2,"v":5824000},{"d":"2013-10-14","o":33.98,"h":34.47,"l":33.77,"c":34.16,"v":2221800},{"d":"2013-10-15","o":34.14,"h":34.42,"l":33.78,"c":34.26,"v":2641700},{"d":"2013-10-16","o":34.44,"h":34.54,"l":33.98,"c":34.45,"v":2400100},{"d":"2013-10-17","o":34.4,"h":34.52,"l":33.72,"c":34.25,"v":2784900},{"d":"2013-10-18","o":34.25,"h":35.39,"l":34.06,"c":34.83,"v":3057500},{"d":"2013-10-21","o":34.43,"h":34.51,"l":33.82,"c":33.99,"v":2146600},{"d":"2013-10-22","o":33.94,"h":34.55,"l":33.84,"c":34.5,"v":1654600},{"d":"2013-10-23","o":34.42,"h":35.69,"l":34.17,"c":35.41,"v":2682700},{"d":"2013-10-24","o":35.59,"h":36.58,"l":35.08,"c":36.52,"v":3228000},{"d":"2013-10-25","o":36.44,"h":36.46,"l":35.5,"c":35.81,"v":3511100},{"d":"2013-10-28","o":35.86,"h":37,"l":35.58,"c":36.64,"v":2108600},{"d":"2013-10-29","o":36.66,"h":37.3,"l":36.52,"c":36.82,"v":2137600},{"d":"2013-10-30","o":37,"h":38.14,"l":36.96,"c":37.66,"v":2708000},{"d":"2013-10-31","o":37.61,"h":37.63,"l":36.82,"c":37.48,"v":2260900},{"d":"2013-11-01","o":37.38,"h":37.55,"l":36.53,"c":36.9,"v":2287400},{"d":"2013-11-04","o":37.52,"h":38.82,"l":37.52,"c":38.21,"v":3298400},{"d":"2013-11-05","o":38.18,"h":38.54,"l":37.33,"c":38.31,"v":3483600},{"d":"2013-11-06","o":36.48,"h":37.12,"l":32.91,"c":33.13,"v":17894800},{"d":"2013-11-07","o":32.71,"h":33.75,"l":32.41,"c":33,"v":7084700},{"d":"2013-11-08","o":33.08,"h":34.45,"l":32.78,"c":34.37,"v":4602500},{"d":"2013-11-11","o":34.5,"h":35.1,"l":34.24,"c":34.26,"v":2974900},{"d":"2013-11-12","o":34.31,"h":34.83,"l":34.06,"c":34.22,"v":2790400},{"d":"2013-11-13","o":34,"h":35.53,"l":33.95,"c":35.23,"v":3758100},{"d":"2013-11-14","o":35.23,"h":35.45,"l":34.66,"c":35.16,"v":2073300},{"d":"2013-11-15","o":35.08,"h":35.14,"l":34.16,"c":34.6,"v":3530000},{"d":"2013-11-18","o":34.74,"h":36.15,"l":34.52,"c":34.85,"v":4645200},{"d":"2013-11-19","o":34.75,"h":35.43,"l":34.52,"c":35.18,"v":2476300},{"d":"2013-11-20","o":35.26,"h":35.85,"l":34.98,"c":34.99,"v":3126500},{"d":"2013-11-21","o":34.23,"h":36.1,"l":34,"c":34.97,"v":4622200},{"d":"2013-11-22","o":34.68,"h":34.68,"l":33.3,"c":34.15,"v":5145800},{"d":"2013-11-25","o":34.25,"h":34.37,"l":33.71,"c":34.07,"v":2063300},{"d":"2013-11-26","o":34.23,"h":34.6,"l":33.69,"c":33.82,"v":2673700},{"d":"2013-11-27","o":34,"h":34.67,"l":33.8,"c":34.37,"v":2526200},{"d":"2013-11-29","o":34.55,"h":34.59,"l":33.86,"c":34.28,"v":1469600},{"d":"2013-12-02","o":34.28,"h":34.34,"l":33.8,"c":34.02,"v":2730700},{"d":"2013-12-03","o":34.84,"h":36.5,"l":34.79,"c":35.99,"v":7041400},{"d":"2013-12-04","o":35.81,"h":36.06,"l":35.19,"c":35.69,"v":3320000},{"d":"2013-12-05","o":35.78,"h":35.93,"l":35.35,"c":35.37,"v":2047200},{"d":"2013-12-06","o":35.7,"h":35.7,"l":34.7,"c":34.87,"v":2274500},{"d":"2013-12-09","o":34.14,"h":34.28,"l":33.35,"c":34.1,"v":4823000},{"d":"2013-12-10","o":34.05,"h":34.38,"l":33.56,"c":33.6,"v":1761600},{"d":"2013-12-11","o":33.75,"h":33.92,"l":33.25,"c":33.27,"v":1883800},{"d":"2013-12-12","o":33.17,"h":33.4,"l":32.47,"c":32.55,"v":3764500},{"d":"2013-12-13","o":32.6,"h":32.81,"l":31.8,"c":31.92,"v":3812900},{"d":"2013-12-16","o":32.12,"h":32.24,"l":31.69,"c":31.89,"v":2886300},{"d":"2013-12-17","o":31.88,"h":32.09,"l":31.51,"c":31.72,"v":2701500},{"d":"2013-12-18","o":31.83,"h":31.86,"l":31.14,"c":31.82,"v":2614500},{"d":"2013-12-19","o":31.79,"h":32.37,"l":31.63,"c":32.2,"v":2633600},{"d":"2013-12-20","o":32.28,"h":33.24,"l":32.14,"c":32.91,"v":12480700},{"d":"2013-12-23","o":33,"h":33.38,"l":32.61,"c":33.31,"v":2510400},{"d":"2013-12-24","o":33.37,"h":33.69,"l":33.14,"c":33.43,"v":835200},{"d":"2013-12-26","o":33.48,"h":33.99,"l":33.48,"c":33.59,"v":1233800},{"d":"2013-12-27","o":33.6,"h":33.97,"l":33.36,"c":33.38,"v":1695000},{"d":"2013-12-30","o":33.47,"h":33.57,"l":33.03,"c":33.19,"v":2185700},{"d":"2013-12-31","o":33.25,"h":33.5,"l":32.82,"c":32.91,"v":1673300},{"d":"2014-01-02","o":32.44,"h":32.91,"l":31.77,"c":32.01,"v":3862900},{"d":"2014-01-03","o":32.04,"h":33.14,"l":32,"c":32.79,"v":2394500},{"d":"2014-01-06","o":32.85,"h":33.15,"l":32.52,"c":32.59,"v":1795600},{"d":"2014-01-07","o":33.06,"h":33.45,"l":32.86,"c":33,"v":2223200},{"d":"2014-01-08","o":33,"h":33.12,"l":32.64,"c":32.92,"v":3332200},{"d":"2014-01-09","o":32.9,"h":33.28,"l":32.43,"c":33.21,"v":3900300},{"d":"2014-01-10","o":37.59,"h":38.15,"l":36.06,"c":37.19,"v":14147600},{"d":"2014-01-13","o":37.11,"h":37.17,"l":35.79,"c":36.14,"v":3936200},{"d":"2014-01-14","o":36.18,"h":36.53,"l":35.72,"c":35.96,"v":2645700},{"d":"2014-01-15","o":36.24,"h":36.39,"l":35.77,"c":35.9,"v":1950300},{"d":"2014-01-16","o":35.78,"h":36.19,"l":35.24,"c":35.54,"v":1903300},{"d":"2014-01-17","o":35.35,"h":35.88,"l":35.25,"c":35.41,"v":1321600},{"d":"2014-01-21","o":35.76,"h":35.86,"l":35.04,"c":35.2,"v":2529800},{"d":"2014-01-22","o":35.34,"h":35.38,"l":34.75,"c":35.36,"v":2591500},{"d":"2014-01-23","o":35.04,"h":35.36,"l":34.58,"c":35.34,"v":3139100},{"d":"2014-01-24","o":35.05,"h":35.35,"l":34.8,"c":34.89,"v":2252500},{"d":"2014-01-27","o":34.89,"h":35.13,"l":33.94,"c":34.61,"v":2312400},{"d":"2014-01-28","o":35.13,"h":37.46,"l":35,"c":36.27,"v":6237000},{"d":"2014-01-29","o":36.02,"h":36.25,"l":35.19,"c":35.38,"v":2683400},{"d":"2014-01-30","o":35.56,"h":36.73,"l":35.26,"c":35.94,"v":2087200},{"d":"2014-01-31","o":35.6,"h":35.69,"l":35.15,"c":35.38,"v":2182100},{"d":"2014-02-03","o":35.47,"h":35.65,"l":33.54,"c":33.65,"v":3577600},{"d":"2014-02-04","o":33.82,"h":33.99,"l":32.93,"c":33.16,"v":2668200},{"d":"2014-02-05","o":33.16,"h":33.28,"l":31.73,"c":32.72,"v":3976300},{"d":"2014-02-06","o":32.72,"h":34.29,"l":32.72,"c":34.18,"v":2959200},{"d":"2014-02-07","o":34.59,"h":34.98,"l":34.33,"c":34.72,"v":1823800},{"d":"2014-02-10","o":34.63,"h":34.79,"l":33.6,"c":33.93,"v":1938600},{"d":"2014-02-11","o":34.01,"h":34.68,"l":33.85,"c":34.08,"v":2216300},{"d":"2014-02-12","o":34.23,"h":34.62,"l":33.85,"c":34.02,"v":1287600},{"d":"2014-02-13","o":33.75,"h":34.61,"l":33.68,"c":34.33,"v":1420500},{"d":"2014-02-14","o":34.31,"h":34.39,"l":33.91,"c":34.32,"v":790600},{"d":"2014-02-18","o":34.31,"h":34.62,"l":33.85,"c":34.25,"v":1348400},{"d":"2014-02-19","o":34.21,"h":34.96,"l":34.11,"c":34.64,"v":2461000},{"d":"2014-02-20","o":34.62,"h":34.8,"l":34.31,"c":34.59,"v":1832700},{"d":"2014-02-21","o":34.71,"h":35.4,"l":34.56,"c":34.84,"v":2870700},{"d":"2014-02-24","o":35,"h":35.75,"l":34.79,"c":35.42,"v":2396000},{"d":"2014-02-25","o":35.41,"h":36.49,"l":35.09,"c":35.99,"v":3780200},{"d":"2014-02-26","o":37.37,"h":40.42,"l":35.99,"c":40.04,"v":11174800},{"d":"2014-02-27","o":39.76,"h":39.76,"l":38.67,"c":38.88,"v":4183900},{"d":"2014-02-28","o":39.08,"h":39.88,"l":38.72,"c":39.63,"v":4714900},{"d":"2014-03-03","o":39.08,"h":39.87,"l":38.9,"c":39.27,"v":1856300},{"d":"2014-03-04","o":40.64,"h":41.82,"l":40.47,"c":41.68,"v":5216700},{"d":"2014-03-05","o":41.58,"h":42.49,"l":41.02,"c":41.61,"v":2708200},{"d":"2014-03-06","o":41.59,"h":41.61,"l":40.84,"c":41.1,"v":1635200},{"d":"2014-03-07","o":41.5,"h":41.98,"l":40.82,"c":41.24,"v":3434800},{"d":"2014-03-10","o":41.19,"h":41.69,"l":40.42,"c":41.29,"v":2720900},{"d":"2014-03-11","o":41.31,"h":41.32,"l":39.74,"c":40.13,"v":3040600},{"d":"2014-03-12","o":39.84,"h":40.04,"l":39.13,"c":39.56,"v":2140700},{"d":"2014-03-13","o":39.69,"h":40,"l":38.55,"c":39.21,"v":2698500},{"d":"2014-03-14","o":38.85,"h":39.38,"l":38.71,"c":38.94,"v":1738300},{"d":"2014-03-17","o":39.06,"h":39.38,"l":38.83,"c":39.25,"v":1071400},{"d":"2014-03-18","o":39.38,"h":40.13,"l":39.11,"c":39.38,"v":1721000},{"d":"2014-03-19","o":39.35,"h":39.7,"l":38.93,"c":39.4,"v":1444700},{"d":"2014-03-20","o":39.33,"h":39.6,"l":39.15,"c":39.44,"v":1247600},{"d":"2014-03-21","o":39.75,"h":41.01,"l":39.29,"c":39.63,"v":3972700},{"d":"2014-03-24","o":39.72,"h":39.99,"l":38.82,"c":39.35,"v":1370100},{"d":"2014-03-25","o":39.38,"h":39.86,"l":38.26,"c":38.66,"v":1867000},{"d":"2014-03-26","o":38.96,"h":39.03,"l":37.67,"c":37.72,"v":1831900},{"d":"2014-03-27","o":37.67,"h":38.54,"l":37.64,"c":37.84,"v":1471200},{"d":"2014-03-28","o":37.98,"h":38.81,"l":37.95,"c":38.78,"v":1196500},{"d":"2014-03-31","o":38.92,"h":39,"l":38.25,"c":38.5,"v":856400},{"d":"2014-04-01","o":38.65,"h":39.05,"l":38.5,"c":38.62,"v":1091900},{"d":"2014-04-02","o":38.71,"h":40.25,"l":38.49,"c":40.03,"v":1934800},{"d":"2014-04-03","o":39.98,"h":40.07,"l":38.98,"c":39.21,"v":1358000},{"d":"2014-04-04","o":39.55,"h":39.55,"l":38.72,"c":38.85,"v":1582100},{"d":"2014-04-07","o":38.72,"h":38.75,"l":37.37,"c":37.67,"v":2765700},{"d":"2014-04-08","o":37.76,"h":37.78,"l":36.08,"c":37.13,"v":3725200},{"d":"2014-04-09","o":37.15,"h":37.46,"l":36.3,"c":37.31,"v":1366500},{"d":"2014-04-10","o":37.2,"h":37.5,"l":35.76,"c":36,"v":2147300},{"d":"2014-04-11","o":35.52,"h":36.38,"l":35.18,"c":35.74,"v":2585000},{"d":"2014-04-14","o":36.1,"h":36.37,"l":35.04,"c":35.75,"v":1587700},{"d":"2014-04-15","o":35.93,"h":36.03,"l":34.95,"c":35.7,"v":1783500},{"d":"2014-04-16","o":35.92,"h":35.98,"l":35.32,"c":35.82,"v":1386600},{"d":"2014-04-17","o":35.85,"h":35.94,"l":34.55,"c":35.62,"v":3251400},{"d":"2014-04-21","o":35.69,"h":35.97,"l":35.4,"c":35.82,"v":939200},{"d":"2014-04-22","o":35.94,"h":38.19,"l":35.49,"c":37.08,"v":3895300},{"d":"2014-04-23","o":37.06,"h":38.01,"l":37.01,"c":37.28,"v":2315000},{"d":"2014-04-24","o":37.36,"h":37.52,"l":36.59,"c":37.43,"v":1792100},{"d":"2014-04-25","o":37.09,"h":37.13,"l":36.33,"c":36.62,"v":1509800},{"d":"2014-04-28","o":37,"h":37.32,"l":35.72,"c":36.7,"v":1909900},{"d":"2014-04-29","o":36.7,"h":37.18,"l":36.51,"c":36.85,"v":1111400},{"d":"2014-04-30","o":36.81,"h":37.03,"l":35.98,"c":36.76,"v":1330200},{"d":"2014-05-01","o":37.88,"h":38.95,"l":37.69,"c":37.84,"v":3487200},{"d":"2014-05-02","o":37.84,"h":38.82,"l":37.8,"c":38.16,"v":1592200},{"d":"2014-05-05","o":37.9,"h":38.55,"l":37.21,"c":38.15,"v":1396500},{"d":"2014-05-06","o":38.05,"h":38.35,"l":36.82,"c":36.84,"v":2256900},{"d":"2014-05-07","o":36.92,"h":36.95,"l":35.49,"c":35.68,"v":3057300},{"d":"2014-05-08","o":36.04,"h":37.19,"l":35.71,"c":36,"v":2269800},{"d":"2014-05-09","o":36,"h":37.37,"l":35.8,"c":37.23,"v":2587400},{"d":"2014-05-12","o":37.49,"h":38.72,"l":37.49,"c":38.33,"v":2231100},{"d":"2014-05-13","o":38.38,"h":38.79,"l":37.88,"c":38.64,"v":1373800},{"d":"2014-05-14","o":38.64,"h":38.69,"l":38,"c":38.23,"v":1156700},{"d":"2014-05-15","o":38.03,"h":38.19,"l":36.6,"c":37.06,"v":1938400},{"d":"2014-05-16","o":37.29,"h":38.21,"l":36.98,"c":38,"v":1677900},{"d":"2014-05-19","o":37.8,"h":38.3,"l":37.52,"c":38.26,"v":1762800},{"d":"2014-05-20","o":38.63,"h":38.8,"l":37.04,"c":37.17,"v":2120700},{"d":"2014-05-21","o":37.16,"h":37.93,"l":36.54,"c":36.83,"v":1467300},{"d":"2014-05-22","o":36.82,"h":37.48,"l":36.53,"c":37.2,"v":1645400},{"d":"2014-05-23","o":37.36,"h":37.75,"l":36.7,"c":37.16,"v":1700300},{"d":"2014-05-27","o":37.48,"h":37.48,"l":36.61,"c":36.66,"v":2191600},{"d":"2014-05-28","o":36.6,"h":36.65,"l":34.53,"c":35.12,"v":5688800},{"d":"2014-05-29","o":36.86,"h":37.75,"l":36.35,"c":37.14,"v":6545500},{"d":"2014-05-30","o":37.2,"h":38.15,"l":37.12,"c":38.01,"v":3497400},{"d":"2014-06-02","o":38.05,"h":38.73,"l":37.61,"c":38.56,"v":1910000},{"d":"2014-06-03","o":38.27,"h":38.87,"l":37.84,"c":38.5,"v":1435100},{"d":"2014-06-04","o":38.26,"h":39.09,"l":38.11,"c":38.83,"v":1340700},{"d":"2014-06-05","o":38.75,"h":39.74,"l":38.53,"c":39.3,"v":1802500},{"d":"2014-06-06","o":39.26,"h":39.81,"l":38.96,"c":39.51,"v":1882800},{"d":"2014-06-09","o":39.79,"h":40.78,"l":39.74,"c":40.52,"v":2380900},{"d":"2014-06-10","o":40.34,"h":40.93,"l":40.04,"c":40.47,"v":2007800},{"d":"2014-06-11","o":40.5,"h":41.3,"l":40.32,"c":41.07,"v":2064400},{"d":"2014-06-12","o":40.82,"h":41.37,"l":40.74,"c":41.06,"v":1425200},{"d":"2014-06-13","o":41.18,"h":41.88,"l":41.09,"c":41.71,"v":1648400},{"d":"2014-06-16","o":41.68,"h":42.23,"l":41.54,"c":42.14,"v":1635700},{"d":"2014-06-17","o":42.25,"h":42.9,"l":41.94,"c":42.65,"v":1888400},{"d":"2014-06-18","o":42.59,"h":42.95,"l":42.15,"c":42.9,"v":1206400},{"d":"2014-06-19","o":43,"h":43.34,"l":42.47,"c":42.6,"v":1250600},{"d":"2014-06-20","o":43,"h":43.15,"l":42.65,"c":42.77,"v":2494200},{"d":"2014-06-23","o":42.92,"h":43.39,"l":42.87,"c":43.33,"v":1186600},{"d":"2014-06-24","o":43.11,"h":43.4,"l":42.52,"c":42.74,"v":2170400},{"d":"2014-06-25","o":42.51,"h":43.15,"l":42.44,"c":43.05,"v":1099000},{"d":"2014-06-26","o":42.98,"h":43.13,"l":41.87,"c":42.31,"v":1389600},{"d":"2014-06-27","o":43.02,"h":43.88,"l":42.83,"c":43.04,"v":2180500},{"d":"2014-06-30","o":42.95,"h":43.43,"l":42.93,"c":43.25,"v":1029400},{"d":"2014-07-01","o":43.27,"h":43.75,"l":43.14,"c":43.38,"v":1349000},{"d":"2014-07-02","o":43.2,"h":43.64,"l":42.5,"c":42.58,"v":1089800},{"d":"2014-07-03","o":42.83,"h":43.84,"l":42.64,"c":43.23,"v":1088600},{"d":"2014-07-07","o":43.22,"h":43.61,"l":42.53,"c":42.59,"v":823700},{"d":"2014-07-08","o":42.61,"h":42.64,"l":41.34,"c":41.77,"v":1697000},{"d":"2014-07-09","o":41.95,"h":42.8,"l":41.8,"c":42.77,"v":1126500},{"d":"2014-07-10","o":42.02,"h":42.2,"l":41.39,"c":41.69,"v":1447200},{"d":"2014-07-11","o":41.73,"h":41.92,"l":41.25,"c":41.29,"v":882500},{"d":"2014-07-14","o":41.67,"h":41.86,"l":41.18,"c":41.46,"v":997600},{"d":"2014-07-15","o":41.56,"h":41.77,"l":40.95,"c":41.04,"v":1271600},{"d":"2014-07-16","o":41.3,"h":41.38,"l":40.09,"c":40.22,"v":1896900},{"d":"2014-07-17","o":40.21,"h":40.25,"l":39.25,"c":39.39,"v":2138300},{"d":"2014-07-18","o":39.61,"h":40.46,"l":39.46,"c":40.42,"v":1116600},{"d":"2014-07-21","o":40.31,"h":40.43,"l":39.18,"c":39.25,"v":1247000},{"d":"2014-07-22","o":38.83,"h":39.26,"l":38.4,"c":38.51,"v":2936600},{"d":"2014-07-23","o":38.51,"h":39.01,"l":38.48,"c":38.65,"v":1356900},{"d":"2014-07-24","o":38.81,"h":39.29,"l":38.71,"c":38.77,"v":1287100},{"d":"2014-07-25","o":38.68,"h":38.88,"l":37.99,"c":38.05,"v":1227100},{"d":"2014-07-28","o":37.87,"h":38.5,"l":37.48,"c":38.47,"v":1378400},{"d":"2014-07-29","o":38.47,"h":38.79,"l":38.12,"c":38.22,"v":1567800},{"d":"2014-07-30","o":38.4,"h":39.38,"l":38.35,"c":39.14,"v":1686900},{"d":"2014-07-31","o":39.08,"h":39.61,"l":38.13,"c":39.34,"v":2827200},{"d":"2014-08-01","o":39.17,"h":39.63,"l":38.3,"c":38.39,"v":1868400},{"d":"2014-08-04","o":38.43,"h":39.54,"l":38.29,"c":39.44,"v":1362800},{"d":"2014-08-05","o":39.42,"h":40.7,"l":39.15,"c":40.5,"v":2312200},{"d":"2014-08-06","o":40.08,"h":41.02,"l":39.99,"c":41,"v":1531700},{"d":"2014-08-07","o":41.46,"h":41.46,"l":40.59,"c":40.71,"v":1810500},{"d":"2014-08-08","o":41.1,"h":41.58,"l":40.91,"c":41.4,"v":1520900},{"d":"2014-08-11","o":41.53,"h":41.76,"l":41.1,"c":41.56,"v":1276400},{"d":"2014-08-12","o":42.76,"h":42.76,"l":41.05,"c":41.25,"v":1591900},{"d":"2014-08-13","o":41.38,"h":41.55,"l":40.32,"c":41.11,"v":1343600},{"d":"2014-08-14","o":41,"h":41.51,"l":40.02,"c":41.39,"v":1883300},{"d":"2014-08-15","o":41.69,"h":41.69,"l":40.27,"c":40.71,"v":1655400},{"d":"2014-08-18","o":40.94,"h":41.64,"l":40.88,"c":41.6,"v":1850200},{"d":"2014-08-19","o":42.03,"h":42.79,"l":42.03,"c":42.56,"v":2295500},{"d":"2014-08-20","o":43.12,"h":44.39,"l":43.03,"c":43.96,"v":3521200},{"d":"2014-08-21","o":43.94,"h":44,"l":43.03,"c":43.5,"v":2403400},{"d":"2014-08-22","o":43.24,"h":43.89,"l":42.43,"c":43.8,"v":2156900},{"d":"2014-08-25","o":43.89,"h":43.93,"l":43.16,"c":43.55,"v":2474000},{"d":"2014-08-26","o":43.76,"h":45.26,"l":43.46,"c":44.83,"v":3100000},{"d":"2014-08-27","o":45.1,"h":45.5,"l":44.13,"c":44.2,"v":3955200},{"d":"2014-08-28","o":41.4,"h":42.97,"l":40.42,"c":41.87,"v":9524700},{"d":"2014-08-29","o":42.04,"h":42.1,"l":41.53,"c":41.8,"v":2383700},{"d":"2014-09-02","o":41.82,"h":42.09,"l":41.36,"c":41.92,"v":2116700},{"d":"2014-09-03","o":42.07,"h":42.4,"l":41.62,"c":41.71,"v":1431600},{"d":"2014-09-04","o":41.67,"h":41.95,"l":40.91,"c":41.17,"v":2028600},{"d":"2014-09-05","o":40.87,"h":40.98,"l":40.2,"c":40.87,"v":1973400},{"d":"2014-09-08","o":40.6,"h":41.04,"l":40.43,"c":40.92,"v":1257000},{"d":"2014-09-09","o":40.78,"h":41.16,"l":40.54,"c":40.6,"v":1362000},{"d":"2014-09-10","o":40.51,"h":41.07,"l":40.33,"c":40.94,"v":1690000},{"d":"2014-09-11","o":40.85,"h":41.75,"l":40.64,"c":41.5,"v":2346700},{"d":"2014-09-12","o":41.47,"h":41.56,"l":41.05,"c":41.32,"v":1128100},{"d":"2014-09-15","o":41.24,"h":41.46,"l":41,"c":41.08,"v":795200},{"d":"2014-09-16","o":40.93,"h":42.38,"l":40.83,"c":41.76,"v":1384000},{"d":"2014-09-17","o":41.67,"h":41.98,"l":41.21,"c":41.31,"v":1360600},{"d":"2014-09-18","o":41.36,"h":41.42,"l":40.45,"c":40.49,"v":2512200},{"d":"2014-09-19","o":40.8,"h":40.9,"l":39.67,"c":39.88,"v":3047000},{"d":"2014-09-22","o":39.66,"h":39.72,"l":38.01,"c":38.08,"v":2783900},{"d":"2014-09-23","o":37.84,"h":38.87,"l":37.84,"c":38.38,"v":1865300},{"d":"2014-09-24","o":37.53,"h":38.57,"l":37.45,"c":38.49,"v":2871200},{"d":"2014-09-25","o":38.33,"h":38.57,"l":37.41,"c":37.42,"v":1743500},{"d":"2014-09-26","o":37.4,"h":37.44,"l":36.59,"c":36.89,"v":3214700},{"d":"2014-09-29","o":36.59,"h":37.36,"l":36.51,"c":36.81,"v":1789600},{"d":"2014-09-30","o":36.67,"h":36.76,"l":35.68,"c":36.34,"v":2918400},{"d":"2014-10-01","o":36.17,"h":36.39,"l":34.75,"c":35.13,"v":3308900},{"d":"2014-10-02","o":35.15,"h":35.75,"l":34.53,"c":35.15,"v":2189000},{"d":"2014-10-03","o":35.62,"h":36.27,"l":35.22,"c":35.86,"v":2286300},{"d":"2014-10-06","o":35.68,"h":35.84,"l":34.62,"c":34.64,"v":2214400},{"d":"2014-10-07","o":34.52,"h":34.81,"l":34.11,"c":34.24,"v":1676100},{"d":"2014-10-08","o":34.11,"h":35.3,"l":33.84,"c":35.2,"v":2071700},{"d":"2014-10-09","o":34.9,"h":35.36,"l":33.81,"c":33.85,"v":2292600},{"d":"2014-10-10","o":33.9,"h":34.02,"l":33.15,"c":33.32,"v":2450900},{"d":"2014-10-13","o":33.41,"h":34.2,"l":33.14,"c":33.49,"v":2512100},{"d":"2014-10-14","o":33.91,"h":34.91,"l":33.73,"c":34.48,"v":2321400},{"d":"2014-10-15","o":33.74,"h":34.96,"l":33.14,"c":34.56,"v":2476000},{"d":"2014-10-16","o":33.95,"h":35.23,"l":33.67,"c":34.79,"v":1977800},{"d":"2014-10-17","o":34.89,"h":34.89,"l":32.38,"c":32.55,"v":4051600},{"d":"2014-10-20","o":32.55,"h":33.44,"l":32.53,"c":33.21,"v":2567100},{"d":"2014-10-21","o":33.35,"h":33.94,"l":33.22,"c":33.55,"v":2090000},{"d":"2014-10-22","o":33.57,"h":33.72,"l":32.77,"c":32.79,"v":2007900},{"d":"2014-10-23","o":33.03,"h":33.93,"l":32.89,"c":33.61,"v":2567400},{"d":"2014-10-24","o":32.06,"h":32.35,"l":31.01,"c":31.69,"v":4093300},{"d":"2014-10-27","o":31.5,"h":32.27,"l":31.22,"c":32.23,"v":1958300},{"d":"2014-10-28","o":32.14,"h":33.06,"l":31.65,"c":33.04,"v":1922800},{"d":"2014-10-29","o":33.04,"h":33.87,"l":32.79,"c":33.7,"v":3448200},{"d":"2014-10-30","o":33.47,"h":34.04,"l":33.43,"c":33.56,"v":1630100},{"d":"2014-10-31","o":34.04,"h":34.48,"l":33.4,"c":33.48,"v":1895900},{"d":"2014-11-03","o":33.41,"h":33.53,"l":32.53,"c":32.61,"v":2044400},{"d":"2014-11-04","o":32.48,"h":33.04,"l":31.9,"c":32.92,"v":1625900},{"d":"2014-11-05","o":33.06,"h":33.9,"l":33.01,"c":33.8,"v":2094300},{"d":"2014-11-06","o":33.94,"h":35.5,"l":33.7,"c":35.38,"v":2740400},{"d":"2014-11-07","o":31.09,"h":31.55,"l":29.25,"c":29.5,"v":14650700},{"d":"2014-11-10","o":28.96,"h":29.28,"l":28.34,"c":28.69,"v":5559800},{"d":"2014-11-11","o":28.68,"h":29.27,"l":28.46,"c":29.07,"v":3480600},{"d":"2014-11-12","o":29.09,"h":29.6,"l":28.94,"c":29.35,"v":2627000},{"d":"2014-11-13","o":29.35,"h":29.73,"l":28.68,"c":28.9,"v":2423600},{"d":"2014-11-14","o":28.3,"h":29.05,"l":28.22,"c":28.9,"v":3023500},{"d":"2014-11-17","o":28.84,"h":29.34,"l":28.66,"c":29.18,"v":3004200},{"d":"2014-11-18","o":29.03,"h":29.34,"l":28.72,"c":28.94,"v":1973900},{"d":"2014-11-19","o":28.92,"h":29.28,"l":28.61,"c":28.98,"v":1465100},{"d":"2014-11-20","o":28.93,"h":30.13,"l":28.93,"c":29.85,"v":2124800},{"d":"2014-11-21","o":30.32,"h":30.4,"l":29.35,"c":29.45,"v":2119600},{"d":"2014-11-24","o":29.46,"h":29.83,"l":29.22,"c":29.49,"v":2676900},{"d":"2014-11-25","o":29.8,"h":30.32,"l":29.62,"c":29.7,"v":1780400},{"d":"2014-11-26","o":29.63,"h":29.67,"l":29.02,"c":29.32,"v":1481100},{"d":"2014-11-28","o":29.18,"h":29.56,"l":28.78,"c":28.85,"v":1696900},{"d":"2014-12-01","o":28.8,"h":29.02,"l":28.11,"c":28.15,"v":5067100},{"d":"2014-12-02","o":28.18,"h":28.56,"l":27.74,"c":27.84,"v":3079400},{"d":"2014-12-03","o":27.6,"h":29.49,"l":27.23,"c":28.81,"v":8835000},{"d":"2014-12-04","o":28.32,"h":28.55,"l":27.31,"c":27.9,"v":5972300},{"d":"2014-12-05","o":27.77,"h":28,"l":27.26,"c":27.29,"v":4221400},{"d":"2014-12-08","o":27.15,"h":27.2,"l":26.19,"c":26.35,"v":4115700},{"d":"2014-12-09","o":27.89,"h":28.64,"l":27.5,"c":28.46,"v":8059900},{"d":"2014-12-10","o":28.18,"h":28.44,"l":27.85,"c":28.29,"v":4117200},{"d":"2014-12-11","o":28.69,"h":28.99,"l":27.2,"c":27.3,"v":3089900},{"d":"2014-12-12","o":27.12,"h":28.09,"l":27.03,"c":27.76,"v":2558200},{"d":"2014-12-15","o":27.88,"h":28.02,"l":27.17,"c":27.28,"v":2736400},{"d":"2014-12-16","o":27.2,"h":27.77,"l":27,"c":27.03,"v":2191500},{"d":"2014-12-17","o":27.17,"h":27.72,"l":26.96,"c":27.52,"v":2113600},{"d":"2014-12-18","o":28,"h":28.25,"l":27.34,"c":27.72,"v":1662200},{"d":"2014-12-19","o":27.75,"h":27.94,"l":27.11,"c":27.57,"v":3083800},{"d":"2014-12-22","o":27.8,"h":27.9,"l":27.34,"c":27.49,"v":2352500},{"d":"2014-12-23","o":27.65,"h":28.75,"l":27.5,"c":28.23,"v":2564900},{"d":"2014-12-24","o":28.34,"h":28.69,"l":28.04,"c":28.06,"v":546600},{"d":"2014-12-26","o":28.24,"h":28.66,"l":28.12,"c":28.22,"v":799800},{"d":"2014-12-29","o":28.2,"h":28.99,"l":28.2,"c":28.69,"v":1286900},{"d":"2014-12-30","o":28.5,"h":28.96,"l":28.2,"c":28.76,"v":1103000},{"d":"2014-12-31","o":28.67,"h":28.99,"l":28.53,"c":28.64,"v":967700},{"d":"2015-01-02","o":28.76,"h":28.83,"l":28.1,"c":28.58,"v":1131800},{"d":"2015-01-05","o":28.29,"h":28.91,"l":27.92,"c":28.27,"v":2228700},{"d":"2015-01-06","o":28.38,"h":28.97,"l":27.95,"c":28.88,"v":4246300},{"d":"2015-01-07","o":29.18,"h":29.79,"l":29.05,"c":29.33,"v":3355400},{"d":"2015-01-08","o":29.76,"h":30.1,"l":28.91,"c":29.11,"v":2180100},{"d":"2015-01-09","o":29.02,"h":29.2,"l":27.98,"c":28.19,"v":2037700},{"d":"2015-01-12","o":28.21,"h":28.37,"l":27.68,"c":28.29,"v":1554600},{"d":"2015-01-13","o":28.35,"h":29.09,"l":28.05,"c":28.18,"v":1798700},{"d":"2015-01-14","o":27.83,"h":28.41,"l":27.62,"c":28.35,"v":1674100},{"d":"2015-01-15","o":28.26,"h":28.5,"l":26.85,"c":26.91,"v":1959700},{"d":"2015-01-16","o":26.9,"h":27,"l":26.25,"c":26.88,"v":2303500},{"d":"2015-01-20","o":26.8,"h":27.04,"l":25.46,"c":25.91,"v":2367000},{"d":"2015-01-21","o":25.72,"h":26.31,"l":25.59,"c":26.24,"v":1404400},{"d":"2015-01-22","o":26.29,"h":27.26,"l":26.14,"c":27.09,"v":1553700},{"d":"2015-01-23","o":27.1,"h":27.19,"l":26.64,"c":26.86,"v":1405800},{"d":"2015-01-26","o":26.74,"h":27.34,"l":26.5,"c":27.17,"v":1126100},{"d":"2015-01-27","o":26.75,"h":27.32,"l":26.72,"c":27,"v":1235700},{"d":"2015-01-28","o":27.11,"h":27.24,"l":25.96,"c":26.12,"v":1992800},{"d":"2015-01-29","o":26.22,"h":26.33,"l":25.76,"c":26.09,"v":1439100},{"d":"2015-01-30","o":25.82,"h":26.11,"l":25.25,"c":25.52,"v":2600100},{"d":"2015-02-02","o":24.9,"h":25.52,"l":23.92,"c":25.33,"v":3597000},{"d":"2015-02-03","o":25.53,"h":25.89,"l":25.16,"c":25.78,"v":3237900},{"d":"2015-02-04","o":25.66,"h":26.09,"l":25.23,"c":25.5,"v":2342100},{"d":"2015-02-05","o":25.37,"h":26.08,"l":25.25,"c":25.82,"v":1864100},{"d":"2015-02-06","o":25.9,"h":26.07,"l":25.49,"c":25.78,"v":1960000},{"d":"2015-02-09","o":23.97,"h":25.06,"l":23.83,"c":24.11,"v":3980100},{"d":"2015-02-10","o":24.21,"h":24.4,"l":23.61,"c":24.28,"v":3210300},{"d":"2015-02-11","o":24.24,"h":24.75,"l":24.01,"c":24.51,"v":1931800},{"d":"2015-02-12","o":24.76,"h":25.32,"l":24.52,"c":25.23,"v":1462500},{"d":"2015-02-13","o":24.85,"h":26.15,"l":24.8,"c":26.08,"v":2908900},{"d":"2015-02-17","o":25.93,"h":26.03,"l":25.63,"c":25.96,"v":1774900},{"d":"2015-02-18","o":25.84,"h":26.5,"l":25.66,"c":25.77,"v":2171000},{"d":"2015-02-19","o":25.63,"h":26.17,"l":25.55,"c":25.63,"v":1569000},{"d":"2015-02-20","o":25.68,"h":25.93,"l":25.36,"c":25.79,"v":1308000},{"d":"2015-02-23","o":25.83,"h":25.92,"l":25.52,"c":25.69,"v":930700},{"d":"2015-02-24","o":25.62,"h":25.92,"l":25.33,"c":25.66,"v":1090300},{"d":"2015-02-25","o":25.47,"h":25.52,"l":24.8,"c":24.86,"v":2223800},{"d":"2015-02-26","o":23.9,"h":24.2,"l":23.12,"c":24.03,"v":4161500},{"d":"2015-02-27","o":23.8,"h":24.8,"l":23.8,"c":24.74,"v":2837300},{"d":"2015-03-02","o":24.74,"h":24.74,"l":23.83,"c":24.42,"v":3409500},{"d":"2015-03-03","o":24.16,"h":24.31,"l":23.88,"c":23.99,"v":3867600},{"d":"2015-03-04","o":22.19,"h":22.7,"l":20.13,"c":20.27,"v":23171800},{"d":"2015-03-05","o":19.73,"h":20.23,"l":19.34,"c":20.21,"v":16451100},{"d":"2015-03-06","o":20.18,"h":20.35,"l":19.83,"c":20.17,"v":4939200},{"d":"2015-03-09","o":20.23,"h":20.87,"l":19.93,"c":20.72,"v":4952900},{"d":"2015-03-10","o":20.58,"h":21.3,"l":20.36,"c":21.01,"v":4573400},{"d":"2015-03-11","o":20.94,"h":21.54,"l":20.87,"c":21.41,"v":3464100},{"d":"2015-03-12","o":21.4,"h":21.62,"l":20.95,"c":21.15,"v":2908600},{"d":"2015-03-13","o":21.08,"h":21.18,"l":20.69,"c":20.91,"v":2190500},{"d":"2015-03-16","o":20.96,"h":20.97,"l":20.32,"c":20.51,"v":3375400},{"d":"2015-03-17","o":20.5,"h":20.85,"l":20.24,"c":20.69,"v":2663400},{"d":"2015-03-18","o":20.59,"h":20.83,"l":20.34,"c":20.7,"v":1801600},{"d":"2015-03-19","o":20.85,"h":21.57,"l":20.56,"c":21.34,"v":2767300},{"d":"2015-03-20","o":21.38,"h":21.97,"l":21.29,"c":21.87,"v":4120200},{"d":"2015-03-23","o":21.83,"h":22.89,"l":21.75,"c":22.45,"v":3562000},{"d":"2015-03-24","o":22.5,"h":22.74,"l":22.2,"c":22.46,"v":2037100},{"d":"2015-03-25","o":22.52,"h":22.62,"l":22.05,"c":22.13,"v":1960300},{"d":"2015-03-26","o":22.07,"h":22.43,"l":21.76,"c":21.91,"v":1941700},{"d":"2015-03-27","o":21.77,"h":21.91,"l":21.47,"c":21.72,"v":2535700},{"d":"2015-03-30","o":21.79,"h":22.19,"l":21.74,"c":21.94,"v":1274000},{"d":"2015-03-31","o":21.89,"h":22.32,"l":21.76,"c":22.04,"v":1691300},{"d":"2015-04-01","o":21.92,"h":22.23,"l":21.63,"c":22.15,"v":2630900},{"d":"2015-04-02","o":22.06,"h":22.55,"l":21.97,"c":22.22,"v":1686100},{"d":"2015-04-06","o":21.93,"h":22.62,"l":21.93,"c":22.51,"v":2041000},{"d":"2015-04-07","o":22.5,"h":22.5,"l":21.82,"c":21.86,"v":2153500},{"d":"2015-04-08","o":21.95,"h":22.46,"l":21.78,"c":21.83,"v":2036700},{"d":"2015-04-09","o":21.83,"h":22.62,"l":21.68,"c":22,"v":3385500},{"d":"2015-04-10","o":22,"h":22.01,"l":21.54,"c":21.72,"v":1722500},{"d":"2015-04-13","o":21.77,"h":22.08,"l":21.66,"c":21.86,"v":1696000},{"d":"2015-04-14","o":21.95,"h":22.05,"l":21.26,"c":21.35,"v":2773300},{"d":"2015-04-15","o":21.36,"h":22.82,"l":21.23,"c":22.75,"v":3803400},{"d":"2015-04-16","o":22.57,"h":23.56,"l":22.55,"c":22.89,"v":3286400},{"d":"2015-04-17","o":22.77,"h":22.79,"l":21.97,"c":22.11,"v":2832200},{"d":"2015-04-20","o":22.35,"h":22.47,"l":21.8,"c":22.31,"v":2338400},{"d":"2015-04-21","o":22.4,"h":22.47,"l":21.72,"c":22.04,"v":2003700},{"d":"2015-04-22","o":22.12,"h":22.19,"l":21.8,"c":22.15,"v":1000800},{"d":"2015-04-23","o":22.13,"h":23.19,"l":22.09,"c":22.89,"v":2590500},{"d":"2015-04-24","o":22.99,"h":23,"l":22.64,"c":22.86,"v":2040700},{"d":"2015-04-27","o":22.9,"h":23.37,"l":22.53,"c":22.65,"v":2598100},{"d":"2015-04-28","o":22.62,"h":22.77,"l":22.23,"c":22.72,"v":2806000},{"d":"2015-04-29","o":22.61,"h":22.72,"l":21.76,"c":22.1,"v":2312900},{"d":"2015-04-30","o":21.95,"h":22.67,"l":21.87,"c":22.48,"v":3000800},{"d":"2015-05-01","o":22.58,"h":22.63,"l":21.97,"c":22.51,"v":1666000},{"d":"2015-05-04","o":22.18,"h":22.4,"l":21.57,"c":21.78,"v":2753000},{"d":"2015-05-05","o":21.64,"h":21.98,"l":21.42,"c":21.72,"v":1531400},{"d":"2015-05-06","o":21.83,"h":21.88,"l":21.37,"c":21.76,"v":1137500},{"d":"2015-05-07","o":21.81,"h":22.35,"l":21.57,"c":22.18,"v":1782400},{"d":"2015-05-08","o":22.31,"h":22.4,"l":21.78,"c":21.9,"v":1474300},{"d":"2015-05-11","o":21.89,"h":22.49,"l":21.86,"c":22.07,"v":1203600},{"d":"2015-05-12","o":21.92,"h":21.92,"l":21.45,"c":21.55,"v":1319300},{"d":"2015-05-13","o":21.52,"h":21.88,"l":21.29,"c":21.84,"v":1002200},{"d":"2015-05-14","o":21.89,"h":21.92,"l":21.19,"c":21.25,"v":1329400},{"d":"2015-05-15","o":21.27,"h":21.55,"l":21.17,"c":21.42,"v":1245400},{"d":"2015-05-18","o":21.55,"h":21.77,"l":21.3,"c":21.68,"v":1550200},{"d":"2015-05-19","o":21.61,"h":21.73,"l":20.54,"c":20.74,"v":3353800},{"d":"2015-05-20","o":20.8,"h":21.15,"l":20.65,"c":20.81,"v":2412100},{"d":"2015-05-21","o":20.87,"h":21.18,"l":20.73,"c":20.76,"v":1631100},{"d":"2015-05-22","o":20.6,"h":20.93,"l":20.5,"c":20.82,"v":1236500},{"d":"2015-05-26","o":20.59,"h":20.79,"l":19.9,"c":20.11,"v":3996000},{"d":"2015-05-27","o":20.05,"h":20.14,"l":19.6,"c":19.65,"v":4693000},{"d":"2015-05-28","o":21.15,"h":22.47,"l":20.77,"c":22.3,"v":11539600},{"d":"2015-05-29","o":21.69,"h":21.7,"l":20.36,"c":20.47,"v":7626200},{"d":"2015-06-01","o":20.42,"h":20.9,"l":20.32,"c":20.4,"v":3555900},{"d":"2015-06-02","o":20.39,"h":21.65,"l":20.38,"c":21.16,"v":3609800},{"d":"2015-06-03","o":21.33,"h":22.2,"l":21.3,"c":22.18,"v":4064400},{"d":"2015-06-04","o":22.15,"h":23.11,"l":21.87,"c":22.98,"v":4147400},{"d":"2015-06-05","o":22.84,"h":23.06,"l":22.42,"c":22.45,"v":3428000},{"d":"2015-06-08","o":22.57,"h":22.98,"l":22.19,"c":22.29,"v":2373900},{"d":"2015-06-09","o":22.31,"h":22.53,"l":22.01,"c":22.2,"v":2561000},{"d":"2015-06-10","o":22.69,"h":23.72,"l":22.52,"c":22.85,"v":4051800},{"d":"2015-06-11","o":22.85,"h":23,"l":22.53,"c":22.64,"v":1936500},{"d":"2015-06-12","o":22.58,"h":22.67,"l":22.26,"c":22.55,"v":1739500},{"d":"2015-06-15","o":22.32,"h":22.32,"l":21.64,"c":21.73,"v":3220000},{"d":"2015-06-16","o":21.68,"h":22.02,"l":21.66,"c":21.98,"v":1818100},{"d":"2015-06-17","o":22.18,"h":22.39,"l":22.04,"c":22.24,"v":1711100},{"d":"2015-06-18","o":22.2,"h":22.4,"l":22.02,"c":22.26,"v":1425200},{"d":"2015-06-19","o":22.3,"h":22.48,"l":21.85,"c":22.34,"v":1958400},{"d":"2015-06-22","o":22.38,"h":22.71,"l":22.24,"c":22.57,"v":1758900},{"d":"2015-06-23","o":22.75,"h":23.42,"l":22.74,"c":23.31,"v":2357600},{"d":"2015-06-24","o":23.2,"h":23.44,"l":22.97,"c":23,"v":1943900},{"d":"2015-06-25","o":23.1,"h":23.49,"l":22.84,"c":23.4,"v":2547300},{"d":"2015-06-26","o":23.48,"h":23.61,"l":23.2,"c":23.61,"v":7419600},{"d":"2015-06-29","o":23.28,"h":23.43,"l":22.06,"c":22.14,"v":3308900},{"d":"2015-06-30","o":21.96,"h":22.02,"l":21.2,"c":21.51,"v":3262500},{"d":"2015-07-01","o":21.73,"h":21.92,"l":21.44,"c":21.62,"v":2154000},{"d":"2015-07-02","o":21.52,"h":21.78,"l":20.91,"c":21.12,"v":1865900},{"d":"2015-07-06","o":20.9,"h":21.3,"l":20.75,"c":21.17,"v":3738900},{"d":"2015-07-07","o":21.22,"h":21.63,"l":20.74,"c":21.55,"v":1682400},{"d":"2015-07-08","o":21.46,"h":21.6,"l":21.12,"c":21.37,"v":2243800},{"d":"2015-07-09","o":21.53,"h":21.8,"l":21.26,"c":21.56,"v":2025700},{"d":"2015-07-10","o":21.81,"h":22,"l":21.21,"c":21.82,"v":1712400},{"d":"2015-07-13","o":21.98,"h":22.33,"l":21.82,"c":22.25,"v":1967600},{"d":"2015-07-14","o":22.18,"h":22.71,"l":22.02,"c":22.62,"v":2347100},{"d":"2015-07-15","o":22.65,"h":22.77,"l":21.94,"c":22.04,"v":2234700},{"d":"2015-07-16","o":22.05,"h":22.42,"l":21.98,"c":22.38,"v":1793000},{"d":"2015-07-17","o":22.31,"h":22.35,"l":21.69,"c":21.74,"v":1603500},{"d":"2015-07-20","o":21.8,"h":21.87,"l":21.37,"c":21.54,"v":1555900},{"d":"2015-07-21","o":21.42,"h":21.76,"l":20.73,"c":20.96,"v":2005100},{"d":"2015-07-22","o":20.8,"h":21.05,"l":20.67,"c":21.03,"v":1827300},{"d":"2015-07-23","o":21.25,"h":21.55,"l":20.9,"c":20.94,"v":1389800},{"d":"2015-07-24","o":20.95,"h":21.05,"l":20,"c":20.31,"v":1962500},{"d":"2015-07-27","o":20.09,"h":20.37,"l":19.87,"c":19.96,"v":1883900},{"d":"2015-07-28","o":19.99,"h":20,"l":19.36,"c":19.71,"v":2275300},{"d":"2015-07-29","o":19.75,"h":20.18,"l":19.65,"c":19.91,"v":1835400},{"d":"2015-07-30","o":19.91,"h":20.09,"l":19.75,"c":19.9,"v":1642900},{"d":"2015-07-31","o":19.92,"h":20.17,"l":19.79,"c":20.09,"v":1413700},{"d":"2015-08-03","o":20.1,"h":20.28,"l":19.31,"c":19.44,"v":1964700},{"d":"2015-08-04","o":19.5,"h":19.63,"l":19.05,"c":19.13,"v":1968200},{"d":"2015-08-05","o":19.36,"h":20.25,"l":19.1,"c":19.44,"v":2173600},{"d":"2015-08-06","o":19.44,"h":19.79,"l":19.25,"c":19.75,"v":2936900},{"d":"2015-08-07","o":19.78,"h":20.22,"l":19.58,"c":19.62,"v":1790500},{"d":"2015-08-10","o":19.72,"h":20.33,"l":19.63,"c":20.31,"v":1634700},{"d":"2015-08-11","o":20.27,"h":20.48,"l":19.95,"c":20.31,"v":1514600},{"d":"2015-08-12","o":20.17,"h":20.18,"l":19.25,"c":19.77,"v":2097800},{"d":"2015-08-13","o":19.67,"h":19.86,"l":18.85,"c":18.92,"v":2575200},{"d":"2015-08-14","o":18.87,"h":19.21,"l":18.75,"c":19.02,"v":1876700},{"d":"2015-08-17","o":19.02,"h":19.36,"l":18.72,"c":19.17,"v":1677000},{"d":"2015-08-18","o":19.15,"h":19.15,"l":17.71,"c":17.97,"v":6087300},{"d":"2015-08-19","o":17.88,"h":17.95,"l":17.31,"c":17.55,"v":3777200},{"d":"2015-08-20","o":17.41,"h":17.6,"l":17.07,"c":17.09,"v":2778300},{"d":"2015-08-21","o":16.82,"h":17.24,"l":16.36,"c":16.45,"v":4287200},{"d":"2015-08-24","o":15.56,"h":17.3,"l":15.42,"c":17.3,"v":7033500},{"d":"2015-08-25","o":17.65,"h":18.06,"l":16.56,"c":17.27,"v":5701800},{"d":"2015-08-26","o":19.73,"h":19.99,"l":18.43,"c":18.91,"v":13510100},{"d":"2015-08-27","o":19.3,"h":19.86,"l":18.15,"c":18.86,"v":8445500},{"d":"2015-08-28","o":18.81,"h":19.96,"l":18.81,"c":19.18,"v":5721800},{"d":"2015-08-31","o":19.39,"h":20.05,"l":19.28,"c":19.86,"v":3534400},{"d":"2015-09-01","o":19.42,"h":20.43,"l":19.31,"c":20.05,"v":3822000},{"d":"2015-09-02","o":20.23,"h":20.66,"l":20,"c":20.43,"v":2094300},{"d":"2015-09-03","o":20.43,"h":20.75,"l":20.13,"c":20.4,"v":2140300},{"d":"2015-09-04","o":20.07,"h":20.63,"l":20.02,"c":20.45,"v":1979800},{"d":"2015-09-08","o":20.8,"h":20.92,"l":20.43,"c":20.9,"v":2461500},{"d":"2015-09-09","o":21.1,"h":21.68,"l":21.01,"c":21.19,"v":3469300},{"d":"2015-09-10","o":21.03,"h":21.23,"l":19.86,"c":20,"v":3246800},{"d":"2015-09-11","o":19.76,"h":20.02,"l":19.11,"c":19.5,"v":3947800},{"d":"2015-09-14","o":19.5,"h":20.49,"l":19.5,"c":19.98,"v":3321900},{"d":"2015-09-15","o":19.94,"h":20.6,"l":19.92,"c":20.51,"v":2487900},{"d":"2015-09-16","o":20.55,"h":21.5,"l":20.45,"c":21.42,"v":2610000},{"d":"2015-09-17","o":21.38,"h":21.72,"l":21.11,"c":21.33,"v":2476200},{"d":"2015-09-18","o":21.03,"h":21.48,"l":20.95,"c":21.14,"v":2354200},{"d":"2015-09-21","o":21.24,"h":22.09,"l":21.2,"c":21.83,"v":2784600},{"d":"2015-09-22","o":21.61,"h":21.83,"l":21.49,"c":21.81,"v":1663700},{"d":"2015-09-23","o":21.91,"h":22.2,"l":21.48,"c":21.83,"v":1902200},{"d":"2015-09-24","o":21.61,"h":22.06,"l":21.43,"c":21.94,"v":2110200},{"d":"2015-09-25","o":22.13,"h":22.25,"l":21.82,"c":21.97,"v":1863700},{"d":"2015-09-28","o":21.79,"h":21.94,"l":20.65,"c":20.83,"v":2594000},{"d":"2015-09-29","o":20.85,"h":21.29,"l":20.79,"c":21.12,"v":1913700},{"d":"2015-09-30","o":21.32,"h":21.38,"l":20.67,"c":21.19,"v":2103600},{"d":"2015-10-01","o":21.26,"h":21.34,"l":19.84,"c":20.01,"v":3243700},{"d":"2015-10-02","o":19.8,"h":20.35,"l":19.44,"c":20.35,"v":2624200},{"d":"2015-10-05","o":20.55,"h":20.85,"l":20.42,"c":20.71,"v":1679300},{"d":"2015-10-06","o":20.57,"h":20.69,"l":19.99,"c":20.14,"v":1837500},{"d":"2015-10-07","o":20.37,"h":20.52,"l":19.96,"c":20.41,"v":2383700},{"d":"2015-10-08","o":20.31,"h":21.21,"l":20.2,"c":20.81,"v":2247300},{"d":"2015-10-09","o":20.72,"h":20.99,"l":20.04,"c":20.83,"v":2183500},{"d":"2015-10-12","o":20.95,"h":21.22,"l":20.24,"c":20.35,"v":1829500},{"d":"2015-10-13","o":20.26,"h":20.83,"l":20.11,"c":20.32,"v":1465000},{"d":"2015-10-14","o":20.34,"h":20.96,"l":20.09,"c":20.13,"v":2439800},{"d":"2015-10-15","o":20.21,"h":20.26,"l":19.56,"c":20.08,"v":1893300},{"d":"2015-10-16","o":20.11,"h":20.54,"l":19.88,"c":20.41,"v":1732500},{"d":"2015-10-19","o":20.69,"h":21.49,"l":20.54,"c":20.96,"v":2549100},{"d":"2015-10-20","o":20.92,"h":21.79,"l":20.85,"c":21.61,"v":2072100},{"d":"2015-10-21","o":21.68,"h":21.82,"l":21.07,"c":21.14,"v":1813500},{"d":"2015-10-22","o":21.35,"h":21.53,"l":20.93,"c":21.26,"v":1657800},{"d":"2015-10-23","o":21.39,"h":21.48,"l":20.19,"c":20.64,"v":2716300},{"d":"2015-10-26","o":20.65,"h":20.88,"l":20.31,"c":20.74,"v":1516800},{"d":"2015-10-27","o":20.71,"h":20.87,"l":19.8,"c":20.18,"v":1401100},{"d":"2015-10-28","o":20.22,"h":21.3,"l":20.15,"c":21.19,"v":1948600},{"d":"2015-10-29","o":21.14,"h":21.32,"l":20.66,"c":20.9,"v":1219600},{"d":"2015-10-30","o":20.85,"h":21.45,"l":20.62,"c":21.19,"v":1464100},{"d":"2015-11-02","o":21.29,"h":21.29,"l":20.35,"c":21.11,"v":2377500},{"d":"2015-11-03","o":21.49,"h":22.31,"l":21.31,"c":22.1,"v":2578700},{"d":"2015-11-04","o":22.12,"h":22.73,"l":21.65,"c":22.67,"v":2706900},{"d":"2015-11-05","o":22.63,"h":23.36,"l":22.55,"c":23.25,"v":2380600},{"d":"2015-11-06","o":22.74,"h":23.16,"l":22.44,"c":22.62,"v":2503300},{"d":"2015-11-09","o":22.55,"h":22.77,"l":21.61,"c":21.97,"v":2192100},{"d":"2015-11-10","o":21.29,"h":22.56,"l":21.08,"c":22.47,"v":1967800},{"d":"2015-11-11","o":22.35,"h":22.35,"l":21.04,"c":21.38,"v":2384700},{"d":"2015-11-12","o":21.42,"h":21.42,"l":20.75,"c":21.04,"v":2806600},{"d":"2015-11-13","o":19.91,"h":20.1,"l":18.8,"c":19.9,"v":5569400},{"d":"2015-11-16","o":19.8,"h":20.03,"l":18.81,"c":19.53,"v":3343400},{"d":"2015-11-17","o":19.19,"h":19.48,"l":18.55,"c":18.74,"v":3906500},{"d":"2015-11-18","o":18.98,"h":19.82,"l":18.86,"c":19.75,"v":5495000},{"d":"2015-11-19","o":19.67,"h":20.07,"l":19.31,"c":19.49,"v":3783700},{"d":"2015-11-20","o":22.71,"h":25,"l":22.47,"c":24.37,"v":21210600},{"d":"2015-11-23","o":24.45,"h":25.15,"l":24.33,"c":25.1,"v":8293400},{"d":"2015-11-24","o":24.93,"h":26.93,"l":24.75,"c":26.27,"v":7320600},{"d":"2015-11-25","o":26.3,"h":26.92,"l":26.04,"c":26.72,"v":3634800},{"d":"2015-11-27","o":26.52,"h":26.89,"l":26.31,"c":26.71,"v":1474900},{"d":"2015-11-30","o":26.74,"h":26.9,"l":25.5,"c":25.57,"v":5673800},{"d":"2015-12-01","o":25.9,"h":26.33,"l":25.7,"c":25.75,"v":5006700},{"d":"2015-12-02","o":25.77,"h":25.96,"l":25.13,"c":25.24,"v":3862200},{"d":"2015-12-03","o":25.73,"h":26.02,"l":25.18,"c":25.51,"v":3466300},{"d":"2015-12-04","o":25.29,"h":26.53,"l":25.03,"c":26.28,"v":3787800},{"d":"2015-12-07","o":26.31,"h":26.7,"l":25.87,"c":26.46,"v":4124200},{"d":"2015-12-08","o":26.17,"h":26.72,"l":25.86,"c":26.33,"v":3657100},{"d":"2015-12-09","o":26.19,"h":27.44,"l":26.14,"c":26.42,"v":4047700},{"d":"2015-12-10","o":26.33,"h":26.82,"l":25.66,"c":25.88,"v":3229600},{"d":"2015-12-11","o":25.53,"h":26.16,"l":25.42,"c":26.14,"v":3952200},{"d":"2015-12-14","o":26.2,"h":26.76,"l":25.54,"c":25.6,"v":3460600},{"d":"2015-12-15","o":25.86,"h":26.51,"l":25.64,"c":26.18,"v":2445400},{"d":"2015-12-16","o":26.38,"h":27.08,"l":26.25,"c":26.81,"v":3093800},{"d":"2015-12-17","o":26.96,"h":27.05,"l":25.76,"c":25.9,"v":2114500},{"d":"2015-12-18","o":25.72,"h":26.1,"l":25.22,"c":25.3,"v":4009200},{"d":"2015-12-21","o":25.51,"h":25.67,"l":25.19,"c":25.54,"v":1956800},{"d":"2015-12-22","o":25.87,"h":27.25,"l":25.51,"c":27.23,"v":4308600},{"d":"2015-12-23","o":27.37,"h":27.81,"l":26.73,"c":27.41,"v":2218400},{"d":"2015-12-24","o":27.42,"h":27.53,"l":26.7,"c":27.18,"v":946600},{"d":"2015-12-28","o":27.1,"h":27.71,"l":26.94,"c":27.52,"v":1703200},{"d":"2015-12-29","o":27.65,"h":28.21,"l":27.48,"c":27.63,"v":1471100},{"d":"2015-12-30","o":27.63,"h":27.8,"l":27.14,"c":27.46,"v":1140400},{"d":"2015-12-31","o":27.27,"h":27.72,"l":27,"c":27,"v":1607400},{"d":"2016-01-04","o":26.53,"h":27.65,"l":26.34,"c":27.36,"v":3019500},{"d":"2016-01-05","o":27.36,"h":27.65,"l":27.01,"c":27.53,"v":3104200},{"d":"2016-01-06","o":27.07,"h":27.5,"l":26.51,"c":26.98,"v":2299100},{"d":"2016-01-07","o":26.61,"h":28.04,"l":26.61,"c":27.61,"v":4177200},{"d":"2016-01-08","o":27.41,"h":27.6,"l":25.44,"c":25.53,"v":5266200},{"d":"2016-01-11","o":25.66,"h":26.04,"l":24.99,"c":25.87,"v":2969500},{"d":"2016-01-12","o":26.27,"h":26.47,"l":25.66,"c":26.04,"v":2310700},{"d":"2016-01-13","o":26.04,"h":26.3,"l":25.29,"c":25.53,"v":2400200},{"d":"2016-01-14","o":25.45,"h":26.34,"l":25.02,"c":26.08,"v":1877400},{"d":"2016-01-15","o":25.4,"h":25.66,"l":24.28,"c":25.55,"v":3837300},{"d":"2016-01-19","o":25.79,"h":26,"l":24.68,"c":25.22,"v":2974500},{"d":"2016-01-20","o":24.83,"h":25.87,"l":23.96,"c":25.56,"v":4198500},{"d":"2016-01-21","o":25.57,"h":26.42,"l":25.4,"c":26.15,"v":2894900},{"d":"2016-01-22","o":26.55,"h":26.69,"l":25.46,"c":25.84,"v":1648300},{"d":"2016-01-25","o":25.75,"h":25.83,"l":24.8,"c":25,"v":1988300},{"d":"2016-01-26","o":25.18,"h":25.95,"l":25.14,"c":25.71,"v":2224600},{"d":"2016-01-27","o":25.68,"h":26.22,"l":25.39,"c":25.69,"v":1670000},{"d":"2016-01-28","o":26.14,"h":26.27,"l":25.37,"c":25.52,"v":1884700},{"d":"2016-01-29","o":25.68,"h":26.47,"l":25.57,"c":26.24,"v":2253700},{"d":"2016-02-01","o":26.13,"h":26.59,"l":25.74,"c":26.35,"v":2011800},{"d":"2016-02-02","o":26.26,"h":26.84,"l":26.04,"c":26.4,"v":2869900},{"d":"2016-02-03","o":26.6,"h":27.22,"l":25.84,"c":26.71,"v":2631800},{"d":"2016-02-04","o":26.41,"h":26.78,"l":25.21,"c":25.39,"v":2640500},{"d":"2016-02-05","o":25.39,"h":25.76,"l":24.25,"c":24.42,"v":2839100},{"d":"2016-02-08","o":24.11,"h":24.66,"l":23.64,"c":24.63,"v":3285200},{"d":"2016-02-09","o":24.37,"h":24.93,"l":23.45,"c":24.13,"v":2573000},{"d":"2016-02-10","o":24.32,"h":24.46,"l":23.76,"c":23.79,"v":1711300},{"d":"2016-02-11","o":23.48,"h":24.55,"l":23.48,"c":24.08,"v":2378300},{"d":"2016-02-12","o":24.27,"h":24.87,"l":24.04,"c":24.77,"v":1994100},{"d":"2016-02-16","o":25.12,"h":25.54,"l":24.53,"c":25.34,"v":1514000},{"d":"2016-02-17","o":25.59,"h":26.23,"l":25.43,"c":25.85,"v":1833600},{"d":"2016-02-18","o":25.81,"h":26.81,"l":25.62,"c":26.6,"v":2309000},{"d":"2016-02-19","o":26.3,"h":26.52,"l":25.74,"c":26.5,"v":1674400},{"d":"2016-02-22","o":26.71,"h":27.95,"l":26.48,"c":27.78,"v":2539700},{"d":"2016-02-23","o":27.96,"h":28.3,"l":27.54,"c":27.7,"v":2238400},{"d":"2016-02-24","o":27.45,"h":27.88,"l":26.97,"c":27.8,"v":2472200},{"d":"2016-02-25","o":27.78,"h":28.28,"l":27.32,"c":28.2,"v":2670000},{"d":"2016-02-26","o":28.06,"h":28.55,"l":27.48,"c":28.48,"v":3576800},{"d":"2016-02-29","o":28.61,"h":29.5,"l":28.3,"c":29.05,"v":5304600},{"d":"2016-03-01","o":29.19,"h":29.44,"l":28.87,"c":29.34,"v":5201500},{"d":"2016-03-02","o":31.1,"h":31.45,"l":28.41,"c":30.41,"v":12693100},{"d":"2016-03-03","o":30.29,"h":31.34,"l":29.64,"c":31.14,"v":4693600},{"d":"2016-03-04","o":31.17,"h":32.81,"l":30.75,"c":32.28,"v":4507800},{"d":"2016-03-07","o":32.22,"h":32.83,"l":31.6,"c":31.99,"v":3227100},{"d":"2016-03-08","o":31.9,"h":32.55,"l":31.56,"c":31.61,"v":1811900},{"d":"2016-03-09","o":31.7,"h":32.26,"l":31.48,"c":31.85,"v":2357700},{"d":"2016-03-10","o":31.97,"h":32.5,"l":31.87,"c":32.21,"v":1704100},{"d":"2016-03-11","o":32.45,"h":32.48,"l":32.03,"c":32.46,"v":1510800},{"d":"2016-03-14","o":32.24,"h":32.6,"l":32.1,"c":32.23,"v":1947200},{"d":"2016-03-15","o":32.12,"h":32.15,"l":30.81,"c":31.26,"v":2283200},{"d":"2016-03-16","o":31.18,"h":31.94,"l":30.92,"c":31.64,"v":1813700},{"d":"2016-03-17","o":31.59,"h":31.93,"l":31.16,"c":31.85,"v":1949500},{"d":"2016-03-18","o":32.07,"h":32.38,"l":31.57,"c":31.7,"v":2556700},{"d":"2016-03-21","o":31.7,"h":31.93,"l":31.05,"c":31.06,"v":1772400},{"d":"2016-03-22","o":32.05,"h":32.51,"l":31.65,"c":31.67,"v":3361900},{"d":"2016-03-23","o":31.5,"h":31.62,"l":30.63,"c":30.83,"v":1995000},{"d":"2016-03-24","o":30.74,"h":31.54,"l":30.58,"c":31.41,"v":1519500},{"d":"2016-03-28","o":31.35,"h":31.78,"l":31.05,"c":31.58,"v":1726400},{"d":"2016-03-29","o":31.48,"h":31.96,"l":31.31,"c":31.71,"v":1198300},{"d":"2016-03-30","o":31.71,"h":31.84,"l":31.32,"c":31.72,"v":1333800},{"d":"2016-03-31","o":31.77,"h":31.99,"l":31.45,"c":31.54,"v":1444000},{"d":"2016-04-01","o":31.43,"h":31.81,"l":31.13,"c":31.56,"v":1447200},{"d":"2016-04-04","o":31.68,"h":32.37,"l":31.64,"c":31.87,"v":1772100},{"d":"2016-04-05","o":31.7,"h":31.79,"l":30.74,"c":30.79,"v":1188200},{"d":"2016-04-06","o":30.8,"h":30.95,"l":30.08,"c":30.64,"v":1265900},{"d":"2016-04-07","o":30.34,"h":30.65,"l":29.37,"c":29.6,"v":1384200},{"d":"2016-04-08","o":29.26,"h":29.41,"l":28.12,"c":28.6,"v":2537600},{"d":"2016-04-11","o":28.62,"h":28.71,"l":27.86,"c":28.1,"v":2370700},{"d":"2016-04-12","o":28.08,"h":28.65,"l":27.58,"c":28.35,"v":1953000},{"d":"2016-04-13","o":28.53,"h":28.78,"l":28.34,"c":28.69,"v":1669700},{"d":"2016-04-14","o":28.59,"h":28.76,"l":27.96,"c":28.11,"v":1257200},{"d":"2016-04-15","o":28.13,"h":28.58,"l":28.13,"c":28.51,"v":1271100},{"d":"2016-04-18","o":28.42,"h":28.81,"l":28.24,"c":28.52,"v":970100},{"d":"2016-04-19","o":28.67,"h":29.11,"l":28.51,"c":28.82,"v":1227200},{"d":"2016-04-20","o":28.77,"h":29.68,"l":28.71,"c":29.23,"v":2004700},{"d":"2016-04-21","o":29.36,"h":29.66,"l":28.52,"c":28.78,"v":1393800},{"d":"2016-04-22","o":28.77,"h":29.33,"l":28.57,"c":28.87,"v":1555900},{"d":"2016-04-25","o":28.63,"h":28.63,"l":27.8,"c":28.23,"v":1633500},{"d":"2016-04-26","o":28.17,"h":28.73,"l":27.79,"c":28.61,"v":1280200},{"d":"2016-04-27","o":27.99,"h":28.11,"l":27.47,"c":27.98,"v":1746300},{"d":"2016-04-28","o":27.83,"h":27.9,"l":27.29,"c":27.35,"v":1001100},{"d":"2016-04-29","o":27.42,"h":27.42,"l":26.49,"c":26.73,"v":1625200},{"d":"2016-05-02","o":26.85,"h":27.37,"l":26.3,"c":27.21,"v":2174700},{"d":"2016-05-03","o":27.06,"h":27.23,"l":26.41,"c":26.53,"v":1363300},{"d":"2016-05-04","o":26.44,"h":26.73,"l":26.2,"c":26.41,"v":1231800},{"d":"2016-05-05","o":26,"h":26,"l":24.48,"c":24.85,"v":3856800},{"d":"2016-05-06","o":24.8,"h":25.22,"l":24.22,"c":25.05,"v":3268300},{"d":"2016-05-09","o":25.11,"h":26,"l":25.1,"c":25.56,"v":2569000},{"d":"2016-05-10","o":24.6,"h":25.18,"l":24.15,"c":25.11,"v":2687600},{"d":"2016-05-11","o":24.64,"h":24.84,"l":24.04,"c":24.06,"v":2663100},{"d":"2016-05-12","o":24.04,"h":24.46,"l":23.9,"c":24.27,"v":2558600},{"d":"2016-05-13","o":23.9,"h":24.53,"l":23.9,"c":24.04,"v":2116000},{"d":"2016-05-16","o":24.07,"h":24.45,"l":23.9,"c":24.26,"v":2297100},{"d":"2016-05-17","o":24.16,"h":24.28,"l":22.99,"c":23.09,"v":3998400},{"d":"2016-05-18","o":22.92,"h":23.17,"l":22.55,"c":22.9,"v":2782400},{"d":"2016-05-19","o":23.53,"h":24.6,"l":23.53,"c":23.88,"v":3871800},{"d":"2016-05-20","o":23.64,"h":24.45,"l":23.55,"c":24.42,"v":3097100},{"d":"2016-05-23","o":24.48,"h":25.49,"l":24.42,"c":24.66,"v":2613600},{"d":"2016-05-24","o":24.93,"h":25.33,"l":24.73,"c":24.84,"v":2788200},{"d":"2016-05-25","o":24.4,"h":25.3,"l":24.07,"c":25.08,"v":5394000},{"d":"2016-05-26","o":22.4,"h":22.94,"l":20.26,"c":21.15,"v":19976800},{"d":"2016-05-27","o":20.8,"h":20.96,"l":20.12,"c":20.19,"v":6396200},{"d":"2016-05-31","o":20.19,"h":20.47,"l":19.66,"c":19.89,"v":5773800},{"d":"2016-06-01","o":19.69,"h":19.85,"l":19.41,"c":19.52,"v":3906300},{"d":"2016-06-02","o":19.47,"h":19.73,"l":19.33,"c":19.5,"v":4329800},{"d":"2016-06-03","o":19.53,"h":19.69,"l":19.4,"c":19.42,"v":3781900},{"d":"2016-06-06","o":19.47,"h":19.54,"l":19,"c":19.03,"v":4216300},{"d":"2016-06-07","o":18.92,"h":19.42,"l":18.67,"c":19.19,"v":3403700},{"d":"2016-06-08","o":19.26,"h":19.3,"l":18.91,"c":19.02,"v":2661700},{"d":"2016-06-09","o":18.98,"h":19.02,"l":18.64,"c":18.64,"v":2685000},{"d":"2016-06-10","o":18.34,"h":19.24,"l":18.24,"c":18.75,"v":4878600},{"d":"2016-06-13","o":18.51,"h":18.99,"l":18.45,"c":18.92,"v":4507200},{"d":"2016-06-14","o":18.92,"h":19.11,"l":18.31,"c":18.62,"v":3219400},{"d":"2016-06-15","o":18.86,"h":19.56,"l":18.85,"c":19.14,"v":4442800},{"d":"2016-06-16","o":19.2,"h":19.31,"l":18.46,"c":18.65,"v":4598000},{"d":"2016-06-17","o":18.65,"h":19.3,"l":18.61,"c":18.98,"v":4124600},{"d":"2016-06-20","o":19.1,"h":19.32,"l":18.7,"c":18.84,"v":3161000},{"d":"2016-06-21","o":19,"h":19.21,"l":18.84,"c":19.01,"v":2898200},{"d":"2016-06-22","o":19.09,"h":19.29,"l":18.75,"c":19,"v":3336800},{"d":"2016-06-23","o":19.1,"h":19.44,"l":19.09,"c":19.33,"v":3327200},{"d":"2016-06-24","o":18.56,"h":18.68,"l":17.76,"c":17.77,"v":6070800},{"d":"2016-06-27","o":17.5,"h":17.66,"l":16.49,"c":16.8,"v":4671500},{"d":"2016-06-28","o":17.18,"h":17.4,"l":16.84,"c":16.95,"v":3022200},{"d":"2016-06-29","o":17.15,"h":17.6,"l":16.91,"c":17.48,"v":2184700},{"d":"2016-06-30","o":17.53,"h":17.95,"l":17.43,"c":17.81,"v":2304400},{"d":"2016-07-01","o":17.85,"h":18.28,"l":17.85,"c":18.15,"v":1639500},{"d":"2016-07-05","o":17.65,"h":17.98,"l":17.36,"c":17.58,"v":1688200},{"d":"2016-07-06","o":17.54,"h":18.18,"l":17.52,"c":18.09,"v":2440100},{"d":"2016-07-07","o":18.08,"h":18.39,"l":18.05,"c":18.22,"v":2224800},{"d":"2016-07-08","o":18.45,"h":19.15,"l":18.45,"c":19.09,"v":3252700},{"d":"2016-07-11","o":19.13,"h":19.31,"l":18.93,"c":19.13,"v":1453800},{"d":"2016-07-12","o":19.23,"h":19.52,"l":19.2,"c":19.46,"v":1640700},{"d":"2016-07-13","o":19.52,"h":19.61,"l":19.01,"c":19.16,"v":1153300},{"d":"2016-07-14","o":19.3,"h":19.46,"l":19.2,"c":19.21,"v":1421100},{"d":"2016-07-15","o":19.29,"h":19.51,"l":19.15,"c":19.18,"v":1089500},{"d":"2016-07-18","o":19.27,"h":20.17,"l":19.06,"c":19.81,"v":3057600},{"d":"2016-07-19","o":19.87,"h":19.89,"l":19.61,"c":19.74,"v":1339300},{"d":"2016-07-20","o":19.8,"h":19.98,"l":19.7,"c":19.96,"v":1267800},{"d":"2016-07-21","o":19.91,"h":20.4,"l":19.91,"c":20.27,"v":2087300},{"d":"2016-07-22","o":20.09,"h":20.2,"l":19.75,"c":20.12,"v":1668800},{"d":"2016-07-25","o":20.17,"h":20.37,"l":20.13,"c":20.23,"v":1702700},{"d":"2016-07-26","o":20.33,"h":20.88,"l":20.26,"c":20.8,"v":2154200},{"d":"2016-07-27","o":20.87,"h":21.12,"l":20.4,"c":20.69,"v":2214000},{"d":"2016-07-28","o":20.68,"h":20.68,"l":20.07,"c":20.45,"v":924300},{"d":"2016-07-29","o":20.45,"h":20.8,"l":20.26,"c":20.71,"v":1358400},{"d":"2016-08-01","o":20.76,"h":20.78,"l":20.3,"c":20.71,"v":1445900},{"d":"2016-08-02","o":20.65,"h":20.8,"l":19.79,"c":19.82,"v":1507600},{"d":"2016-08-03","o":19.52,"h":20.17,"l":19.14,"c":20.11,"v":1686900},{"d":"2016-08-04","o":20.15,"h":20.44,"l":20.15,"c":20.25,"v":951200},{"d":"2016-08-05","o":20.46,"h":21.4,"l":20.44,"c":21.22,"v":1731500},{"d":"2016-08-08","o":21.03,"h":21.38,"l":20.89,"c":21.34,"v":1500400},{"d":"2016-08-09","o":21.07,"h":21.12,"l":20.59,"c":20.69,"v":1812100},{"d":"2016-08-10","o":20.69,"h":21.03,"l":20.63,"c":20.71,"v":1153500},{"d":"2016-08-11","o":21.5,"h":21.81,"l":20.99,"c":21.49,"v":1845800},{"d":"2016-08-12","o":21.47,"h":21.99,"l":21.28,"c":21.9,"v":2335100},{"d":"2016-08-15","o":22,"h":22.55,"l":21.97,"c":22.48,"v":1406700},{"d":"2016-08-16","o":22.4,"h":22.66,"l":22.09,"c":22.1,"v":2012900},{"d":"2016-08-17","o":21.99,"h":22.35,"l":21.74,"c":21.91,"v":1731700},{"d":"2016-08-18","o":22.16,"h":22.44,"l":21.95,"c":22.41,"v":1564300},{"d":"2016-08-19","o":22.31,"h":22.82,"l":22.3,"c":22.55,"v":1764200},{"d":"2016-08-22","o":22.49,"h":22.55,"l":22.06,"c":22.18,"v":1526400},{"d":"2016-08-23","o":22.36,"h":22.8,"l":22.31,"c":22.72,"v":1714100},{"d":"2016-08-24","o":22.4,"h":22.42,"l":21.91,"c":22.3,"v":2019600},{"d":"2016-08-25","o":22.26,"h":22.91,"l":22.23,"c":22.63,"v":1437300},{"d":"2016-08-26","o":22.72,"h":23.29,"l":22.31,"c":22.62,"v":2962000},{"d":"2016-08-29","o":22.62,"h":23.29,"l":22.54,"c":22.95,"v":5062600},{"d":"2016-08-30","o":19.5,"h":19.51,"l":18.06,"c":18.29,"v":23020200},{"d":"2016-08-31","o":18.11,"h":18.3,"l":17.64,"c":17.74,"v":7222800},{"d":"2016-09-01","o":17.66,"h":17.74,"l":17.24,"c":17.32,"v":3675000},{"d":"2016-09-02","o":17.32,"h":17.49,"l":16.95,"c":17.02,"v":3528300},{"d":"2016-09-06","o":17.02,"h":17.21,"l":16.75,"c":16.94,"v":4018100},{"d":"2016-09-07","o":17.24,"h":17.4,"l":17.12,"c":17.28,"v":3377600},{"d":"2016-09-08","o":17.36,"h":17.6,"l":17.18,"c":17.26,"v":3330000},{"d":"2016-09-09","o":17.2,"h":17.27,"l":16.88,"c":17.25,"v":3586800},{"d":"2016-09-12","o":17.31,"h":17.73,"l":17.23,"c":17.59,"v":3213200},{"d":"2016-09-13","o":17.46,"h":17.71,"l":17.25,"c":17.44,"v":2629600},{"d":"2016-09-14","o":17.54,"h":17.6,"l":17.22,"c":17.42,"v":3652100},{"d":"2016-09-15","o":17.42,"h":17.82,"l":17.31,"c":17.62,"v":2108300},{"d":"2016-09-16","o":17.35,"h":17.62,"l":17.26,"c":17.42,"v":2259000},{"d":"2016-09-19","o":17.46,"h":17.52,"l":17.19,"c":17.33,"v":2505600},{"d":"2016-09-20","o":17.34,"h":17.46,"l":16.8,"c":16.85,"v":2821600},{"d":"2016-09-21","o":16.86,"h":16.96,"l":16.39,"c":16.76,"v":3279500},{"d":"2016-09-22","o":16.88,"h":16.91,"l":16.53,"c":16.84,"v":3218100},{"d":"2016-09-23","o":16.9,"h":17.1,"l":16.65,"c":16.72,"v":2355800},{"d":"2016-09-26","o":16.65,"h":16.67,"l":16.13,"c":16.14,"v":3023400},{"d":"2016-09-27","o":16.16,"h":16.34,"l":16.09,"c":16.24,"v":2946500},{"d":"2016-09-28","o":16.06,"h":16.15,"l":15.72,"c":15.9,"v":3476800},{"d":"2016-09-29","o":15.78,"h":15.92,"l":15.51,"c":15.54,"v":2638100},{"d":"2016-09-30","o":15.68,"h":16.04,"l":15.6,"c":15.89,"v":2340600},{"d":"2016-10-03","o":15.89,"h":15.94,"l":15.56,"c":15.72,"v":13191500},{"d":"2016-10-04","o":15.76,"h":16.06,"l":15.67,"c":15.91,"v":2380700},{"d":"2016-10-05","o":15.93,"h":16.43,"l":15.82,"c":16.28,"v":2695000},{"d":"2016-10-06","o":16.18,"h":16.24,"l":15.61,"c":15.97,"v":3197200},{"d":"2016-10-07","o":16.2,"h":16.73,"l":16.11,"c":16.12,"v":3688800},{"d":"2016-10-10","o":16.12,"h":16.49,"l":16.12,"c":16.19,"v":2232400},{"d":"2016-10-11","o":16.2,"h":16.28,"l":15.88,"c":15.95,"v":2233700},{"d":"2016-10-12","o":15.93,"h":16.25,"l":15.85,"c":16.13,"v":1496800},{"d":"2016-10-13","o":16,"h":16.1,"l":15.76,"c":15.94,"v":2182700},{"d":"2016-10-14","o":15.98,"h":16.09,"l":15.68,"c":15.73,"v":1791300},{"d":"2016-10-17","o":15.63,"h":16.15,"l":15.5,"c":15.6,"v":3447100},{"d":"2016-10-18","o":15.7,"h":15.72,"l":15.14,"c":15.39,"v":2532000},{"d":"2016-10-19","o":15.47,"h":15.48,"l":15.22,"c":15.45,"v":1910300},{"d":"2016-10-20","o":15.59,"h":15.77,"l":15.46,"c":15.74,"v":1856400},{"d":"2016-10-21","o":15.53,"h":15.84,"l":15.53,"c":15.75,"v":2357900},{"d":"2016-10-24","o":15.82,"h":15.91,"l":15.26,"c":15.52,"v":2184700},{"d":"2016-10-25","o":15.3,"h":15.44,"l":15.17,"c":15.29,"v":1787500},{"d":"2016-10-26","o":15.21,"h":15.53,"l":15.2,"c":15.4,"v":1484100},{"d":"2016-10-27","o":15.38,"h":15.4,"l":15.02,"c":15.08,"v":1661000},{"d":"2016-10-28","o":14.92,"h":15.16,"l":14.71,"c":14.86,"v":2629100},{"d":"2016-10-31","o":14.86,"h":14.89,"l":14.4,"c":14.61,"v":2539600},{"d":"2016-11-01","o":14.52,"h":14.82,"l":14.31,"c":14.48,"v":2244800},{"d":"2016-11-02","o":14.47,"h":14.63,"l":14.22,"c":14.58,"v":2175500},{"d":"2016-11-03","o":14.65,"h":14.76,"l":14.46,"c":14.49,"v":1406200},{"d":"2016-11-04","o":14.59,"h":14.84,"l":14.31,"c":14.53,"v":2290900},{"d":"2016-11-07","o":14.75,"h":14.95,"l":14.72,"c":14.79,"v":1606800},{"d":"2016-11-08","o":14.73,"h":14.86,"l":14.38,"c":14.62,"v":1748000},{"d":"2016-11-09","o":14.27,"h":15.15,"l":14,"c":15.05,"v":4104900},{"d":"2016-11-10","o":15.43,"h":16.28,"l":15.43,"c":15.69,"v":5587000},{"d":"2016-11-11","o":15.59,"h":16.36,"l":15.42,"c":16.28,"v":4255900},{"d":"2016-11-14","o":16.04,"h":17.35,"l":16.04,"c":16.69,"v":4744700},{"d":"2016-11-15","o":16.07,"h":16.25,"l":15.6,"c":15.99,"v":3059300},{"d":"2016-11-16","o":15.92,"h":16.52,"l":15.92,"c":16.29,"v":1777100},{"d":"2016-11-17","o":16.29,"h":16.99,"l":16.23,"c":16.93,"v":4090400},{"d":"2016-11-18","o":15.05,"h":15.3,"l":14.19,"c":14.6,"v":17959900},{"d":"2016-11-21","o":14.26,"h":14.98,"l":14.22,"c":14.76,"v":7461600},{"d":"2016-11-22","o":14.87,"h":15.77,"l":14.84,"c":15.49,"v":5224100},{"d":"2016-11-23","o":15.16,"h":15.63,"l":15.1,"c":15.39,"v":3309900},{"d":"2016-11-25","o":15.53,"h":15.57,"l":15.17,"c":15.24,"v":1206400},{"d":"2016-11-28","o":15.2,"h":15.35,"l":14.75,"c":14.78,"v":2818100},{"d":"2016-11-29","o":14.88,"h":15.11,"l":14.35,"c":15.09,"v":4792000},{"d":"2016-11-30","o":14.74,"h":14.83,"l":14.25,"c":14.37,"v":3542600},{"d":"2016-12-01","o":14.25,"h":14.54,"l":14.15,"c":14.26,"v":3027100},{"d":"2016-12-02","o":14.21,"h":14.68,"l":14.19,"c":14.2,"v":3102100},{"d":"2016-12-05","o":14.28,"h":14.92,"l":14.28,"c":14.89,"v":3152400},{"d":"2016-12-06","o":14.98,"h":15.31,"l":14.79,"c":15.27,"v":2906800},{"d":"2016-12-07","o":15.33,"h":15.87,"l":15.19,"c":15.76,"v":2926400},{"d":"2016-12-08","o":15.88,"h":16.36,"l":15.77,"c":16.24,"v":3841100},{"d":"2016-12-09","o":15.95,"h":16.18,"l":15.74,"c":15.79,"v":2345600},{"d":"2016-12-12","o":15.46,"h":15.68,"l":14.64,"c":14.73,"v":3718600},{"d":"2016-12-13","o":14.86,"h":14.98,"l":14.44,"c":14.44,"v":3294600},{"d":"2016-12-14","o":14.51,"h":14.66,"l":13.84,"c":13.85,"v":5006400},{"d":"2016-12-15","o":13.93,"h":14.04,"l":13.35,"c":13.37,"v":3618600},{"d":"2016-12-16","o":13.42,"h":13.58,"l":13.19,"c":13.31,"v":4523700},{"d":"2016-12-19","o":13.34,"h":13.52,"l":12.97,"c":13.06,"v":3374200},{"d":"2016-12-20","o":13.11,"h":13.3,"l":13.01,"c":13.13,"v":2853900},{"d":"2016-12-21","o":13.09,"h":13.17,"l":12.8,"c":12.84,"v":2232600},{"d":"2016-12-22","o":12.85,"h":12.9,"l":11.98,"c":12.03,"v":5057200},{"d":"2016-12-23","o":12.03,"h":12.23,"l":11.86,"c":11.94,"v":3000900},{"d":"2016-12-27","o":12.09,"h":12.14,"l":11.86,"c":12,"v":2694700},{"d":"2016-12-28","o":12.13,"h":12.28,"l":11.85,"c":12.01,"v":2111900},{"d":"2016-12-29","o":12.03,"h":12.24,"l":11.86,"c":12.03,"v":2198700},{"d":"2016-12-30","o":12.04,"h":12.18,"l":11.92,"c":12,"v":1963600},{"d":"2017-01-03","o":11.64,"h":12.12,"l":11.53,"c":12.11,"v":4616000},{"d":"2017-01-04","o":12.32,"h":12.94,"l":12.29,"c":12.82,"v":5002700},{"d":"2017-01-05","o":12.5,"h":12.52,"l":12.11,"c":12.17,"v":3671100},{"d":"2017-01-06","o":12.3,"h":12.34,"l":11.76,"c":11.81,"v":3910600},{"d":"2017-01-09","o":11.75,"h":11.97,"l":11.68,"c":11.85,"v":2164800},{"d":"2017-01-10","o":11.89,"h":12.31,"l":11.8,"c":11.99,"v":4275000},{"d":"2017-01-11","o":11.92,"h":12.08,"l":11.73,"c":12.06,"v":2745700},{"d":"2017-01-12","o":12.05,"h":12.1,"l":11.73,"c":11.82,"v":2368800},{"d":"2017-01-13","o":11.91,"h":12.12,"l":11.8,"c":11.88,"v":1836600},{"d":"2017-01-17","o":11.97,"h":12.55,"l":11.97,"c":12.05,"v":3393300},{"d":"2017-01-18","o":12.1,"h":12.15,"l":11.76,"c":12.08,"v":2264100},{"d":"2017-01-19","o":12.08,"h":12.11,"l":11.53,"c":11.75,"v":3277400},{"d":"2017-01-20","o":11.73,"h":11.91,"l":11.6,"c":11.9,"v":2689700},{"d":"2017-01-23","o":11.75,"h":11.9,"l":11.55,"c":11.66,"v":2780500},{"d":"2017-01-24","o":11.68,"h":11.9,"l":11.66,"c":11.79,"v":2260900},{"d":"2017-01-25","o":11.88,"h":12.08,"l":11.81,"c":12.03,"v":1986300},{"d":"2017-01-26","o":12.04,"h":12.19,"l":11.69,"c":11.71,"v":2500600},{"d":"2017-01-27","o":11.71,"h":11.79,"l":11.29,"c":11.36,"v":4555800},{"d":"2017-01-30","o":11.09,"h":11.37,"l":10.97,"c":11.27,"v":3690200},{"d":"2017-01-31","o":11.08,"h":11.72,"l":10.91,"c":11.61,"v":4015300},{"d":"2017-02-01","o":11.69,"h":11.72,"l":11.29,"c":11.36,"v":3551200},{"d":"2017-02-02","o":11.25,"h":11.73,"l":11.2,"c":11.47,"v":3074300},{"d":"2017-02-03","o":11.51,"h":11.93,"l":11.43,"c":11.69,"v":2750100},{"d":"2017-02-06","o":11.7,"h":11.96,"l":11.51,"c":11.54,"v":2371300},{"d":"2017-02-07","o":11.6,"h":11.66,"l":11.27,"c":11.29,"v":2925700},{"d":"2017-02-08","o":11.27,"h":11.9,"l":11.21,"c":11.82,"v":2805500},{"d":"2017-02-09","o":11.82,"h":12.5,"l":11.82,"c":12.24,"v":4342500},{"d":"2017-02-10","o":12.34,"h":12.66,"l":12.24,"c":12.55,"v":3478500},{"d":"2017-02-13","o":12.6,"h":12.7,"l":12.3,"c":12.35,"v":2895500},{"d":"2017-02-14","o":12.3,"h":12.7,"l":12.3,"c":12.54,"v":2058700},{"d":"2017-02-15","o":12.43,"h":12.69,"l":12.25,"c":12.47,"v":3115000},{"d":"2017-02-16","o":12.58,"h":12.61,"l":12,"c":12.07,"v":3406300},{"d":"2017-02-17","o":12.08,"h":12.22,"l":11.91,"c":12.2,"v":2665100},{"d":"2017-02-21","o":12.41,"h":12.55,"l":12.33,"c":12.4,"v":2618300},{"d":"2017-02-22","o":12.5,"h":12.55,"l":12.01,"c":12.05,"v":2228500},{"d":"2017-02-23","o":11.92,"h":11.98,"l":11.55,"c":11.58,"v":3644500},{"d":"2017-02-24","o":11.82,"h":12.09,"l":11.41,"c":11.98,"v":4408900},{"d":"2017-02-27","o":11.93,"h":12.32,"l":11.86,"c":12.28,"v":3812000},{"d":"2017-02-28","o":12.2,"h":12.2,"l":11.75,"c":11.96,"v":4623900},{"d":"2017-03-01","o":11.86,"h":11.86,"l":10.97,"c":11.69,"v":10412300},{"d":"2017-03-02","o":12.52,"h":13.75,"l":12.4,"c":13.32,"v":20024000},{"d":"2017-03-03","o":13.17,"h":13.19,"l":12.14,"c":12.24,"v":10111300},{"d":"2017-03-06","o":12.2,"h":12.41,"l":11.8,"c":12,"v":5588400},{"d":"2017-03-07","o":11.95,"h":12.11,"l":11.66,"c":11.72,"v":5369500},{"d":"2017-03-08","o":11.66,"h":11.94,"l":11.53,"c":11.82,"v":4362400},{"d":"2017-03-09","o":11.75,"h":11.88,"l":11.64,"c":11.77,"v":3104400},{"d":"2017-03-10","o":11.73,"h":12.05,"l":11.68,"c":11.98,"v":2729300},{"d":"2017-03-13","o":11.92,"h":12.09,"l":11.64,"c":11.68,"v":2632500},{"d":"2017-03-14","o":11.72,"h":11.78,"l":11.37,"c":11.64,"v":3126800},{"d":"2017-03-15","o":11.67,"h":11.82,"l":11.36,"c":11.81,"v":2346300},{"d":"2017-03-16","o":11.8,"h":12.06,"l":11.73,"c":12.06,"v":2861400},{"d":"2017-03-17","o":12.13,"h":12.15,"l":11.74,"c":12,"v":4194300},{"d":"2017-03-20","o":12,"h":12.08,"l":11.59,"c":11.67,"v":4382700},{"d":"2017-03-21","o":11.73,"h":11.73,"l":11.06,"c":11.43,"v":3748300},{"d":"2017-03-22","o":11.33,"h":11.4,"l":10.83,"c":11.04,"v":5388700},{"d":"2017-03-23","o":11.06,"h":11.41,"l":11.06,"c":11.25,"v":2800000},{"d":"2017-03-24","o":11.26,"h":11.43,"l":11.15,"c":11.31,"v":1948000},{"d":"2017-03-27","o":11.15,"h":11.73,"l":11.15,"c":11.57,"v":2956300},{"d":"2017-03-28","o":11.5,"h":11.88,"l":11.5,"c":11.85,"v":2843600},{"d":"2017-03-29","o":11.86,"h":12.46,"l":11.85,"c":12.28,"v":5032200},{"d":"2017-03-30","o":12.21,"h":12.43,"l":12.1,"c":12.24,"v":3193500},{"d":"2017-03-31","o":12.24,"h":12.4,"l":11.79,"c":11.93,"v":3516900},{"d":"2017-04-03","o":11.9,"h":11.93,"l":11.33,"c":11.36,"v":3744400},{"d":"2017-04-04","o":11.24,"h":11.26,"l":10.75,"c":10.93,"v":5979200},{"d":"2017-04-05","o":10.97,"h":11.03,"l":10.54,"c":10.62,"v":3985200},{"d":"2017-04-06","o":10.73,"h":11.03,"l":10.58,"c":10.63,"v":4263100},{"d":"2017-04-07","o":10.61,"h":10.72,"l":10.5,"c":10.62,"v":3175500},{"d":"2017-04-10","o":10.7,"h":11.14,"l":10.64,"c":10.93,"v":3257600},{"d":"2017-04-11","o":10.93,"h":11.27,"l":10.75,"c":11.23,"v":3250100},{"d":"2017-04-12","o":11.22,"h":11.3,"l":11.07,"c":11.13,"v":1669100},{"d":"2017-04-13","o":11.13,"h":11.17,"l":10.73,"c":10.82,"v":2430000},{"d":"2017-04-17","o":10.83,"h":10.96,"l":10.64,"c":10.94,"v":1948200},{"d":"2017-04-18","o":11.06,"h":11.14,"l":10.78,"c":11.04,"v":2760200},{"d":"2017-04-19","o":11.07,"h":11.28,"l":11.05,"c":11.11,"v":1865400},{"d":"2017-04-20","o":11.23,"h":12.02,"l":11.21,"c":11.7,"v":6079800},{"d":"2017-04-21","o":11.69,"h":11.69,"l":11.34,"c":11.68,"v":2653300},{"d":"2017-04-24","o":11.82,"h":12.06,"l":11.73,"c":11.93,"v":2947900},{"d":"2017-04-25","o":11.94,"h":12.1,"l":11.77,"c":11.78,"v":2391600},{"d":"2017-04-26","o":11.84,"h":12.27,"l":11.77,"c":12.09,"v":3503800},{"d":"2017-04-27","o":12.09,"h":12.16,"l":11.83,"c":12.12,"v":2234200},{"d":"2017-04-28","o":12.11,"h":12.16,"l":11.93,"c":11.99,"v":2055900},{"d":"2017-05-01","o":12.02,"h":12.11,"l":11.88,"c":11.99,"v":1876400},{"d":"2017-05-02","o":11.99,"h":12.5,"l":11.85,"c":12.45,"v":2961300},{"d":"2017-05-03","o":12.35,"h":12.46,"l":12.16,"c":12.35,"v":2207300},{"d":"2017-05-04","o":12.32,"h":12.39,"l":11.99,"c":12.03,"v":2800000},{"d":"2017-05-05","o":12.09,"h":12.62,"l":12.06,"c":12.52,"v":3180600},{"d":"2017-05-08","o":12.58,"h":12.98,"l":12.56,"c":12.64,"v":2958900},{"d":"2017-05-09","o":12.63,"h":12.89,"l":12.6,"c":12.67,"v":2013600},{"d":"2017-05-10","o":13.9,"h":14.5,"l":13.31,"c":14.22,"v":16072100},{"d":"2017-05-11","o":14.07,"h":14.29,"l":13.96,"c":14.1,"v":7531300},{"d":"2017-05-12","o":13.84,"h":14.1,"l":13.73,"c":13.83,"v":4168700},{"d":"2017-05-15","o":13.87,"h":14.04,"l":13.56,"c":13.73,"v":5574900},{"d":"2017-05-16","o":13.52,"h":13.73,"l":13.33,"c":13.54,"v":2918000},{"d":"2017-05-17","o":13.54,"h":13.54,"l":12.89,"c":12.9,"v":3468700},{"d":"2017-05-18","o":12.92,"h":13.08,"l":12.48,"c":12.56,"v":2677200},{"d":"2017-05-19","o":12.64,"h":12.7,"l":12.24,"c":12.46,"v":2685600},{"d":"2017-05-22","o":12.45,"h":12.66,"l":12.37,"c":12.5,"v":2417300},{"d":"2017-05-23","o":12.54,"h":12.59,"l":12.19,"c":12.2,"v":2016000},{"d":"2017-05-24","o":12.19,"h":13.59,"l":11.92,"c":12.89,"v":11067300},{"d":"2017-05-25","o":13.67,"h":14.18,"l":13.57,"c":14.05,"v":8410000},{"d":"2017-05-26","o":13.98,"h":14,"l":13.01,"c":13.22,"v":6274800},{"d":"2017-05-30","o":13.28,"h":13.49,"l":13.22,"c":13.3,"v":2930500},{"d":"2017-05-31","o":13.08,"h":13.21,"l":12.7,"c":13.19,"v":3172100},{"d":"2017-06-01","o":13.15,"h":13.84,"l":13,"c":13.75,"v":3222700},{"d":"2017-06-02","o":13.68,"h":13.79,"l":13.23,"c":13.42,"v":2114200},{"d":"2017-06-05","o":13.38,"h":13.43,"l":13,"c":13.02,"v":2222700},{"d":"2017-06-06","o":12.91,"h":12.91,"l":12.15,"c":12.32,"v":3653900},{"d":"2017-06-07","o":12.35,"h":12.38,"l":12,"c":12.07,"v":2856500},{"d":"2017-06-08","o":12.15,"h":12.38,"l":12.08,"c":12.3,"v":3663700},{"d":"2017-06-09","o":12.27,"h":12.83,"l":12.05,"c":12.72,"v":4229800},{"d":"2017-06-12","o":12.5,"h":12.97,"l":12.43,"c":12.62,"v":3312000},{"d":"2017-06-13","o":12.63,"h":12.74,"l":12.45,"c":12.56,"v":3032500},{"d":"2017-06-14","o":12.6,"h":12.61,"l":12.29,"c":12.53,"v":3059600},{"d":"2017-06-15","o":12.42,"h":12.69,"l":12.27,"c":12.53,"v":2795200},{"d":"2017-06-16","o":12.33,"h":12.54,"l":12.21,"c":12.53,"v":2176100},{"d":"2017-06-19","o":12.58,"h":12.61,"l":12.24,"c":12.59,"v":1745700},{"d":"2017-06-20","o":12.58,"h":12.58,"l":12.09,"c":12.21,"v":1606200},{"d":"2017-06-21","o":12.19,"h":12.34,"l":12.01,"c":12.05,"v":1230700},{"d":"2017-06-22","o":12.23,"h":12.32,"l":11.96,"c":12.2,"v":2949800},{"d":"2017-06-23","o":12.15,"h":12.35,"l":11.87,"c":12.29,"v":2586000},{"d":"2017-06-26","o":12.3,"h":12.35,"l":12.06,"c":12.22,"v":2448400},{"d":"2017-06-27","o":12.2,"h":12.48,"l":12.14,"c":12.42,"v":2702600},{"d":"2017-06-28","o":12.48,"h":12.65,"l":12.27,"c":12.3,"v":3410300},{"d":"2017-06-29","o":12.38,"h":12.63,"l":12.31,"c":12.48,"v":1830800},{"d":"2017-06-30","o":12.5,"h":12.59,"l":12.26,"c":12.44,"v":3152300},{"d":"2017-07-03","o":12.56,"h":12.88,"l":12.51,"c":12.76,"v":977800},{"d":"2017-07-05","o":12.73,"h":12.85,"l":12.64,"c":12.83,"v":1602000},{"d":"2017-07-06","o":12.7,"h":12.77,"l":12.23,"c":12.27,"v":1734000},{"d":"2017-07-07","o":12.28,"h":12.28,"l":12.02,"c":12.16,"v":1335800},{"d":"2017-07-10","o":10.79,"h":10.84,"l":9.51,"c":9.59,"v":27839400},{"d":"2017-07-11","o":9.59,"h":9.74,"l":9.08,"c":9.24,"v":14182700},{"d":"2017-07-12","o":9.29,"h":9.38,"l":8.81,"c":8.89,"v":9872100},{"d":"2017-07-13","o":8.94,"h":9.11,"l":8.86,"c":9.03,"v":6909100},{"d":"2017-07-14","o":9.08,"h":9.15,"l":8.88,"c":8.89,"v":5990100},{"d":"2017-07-17","o":8.89,"h":9.39,"l":8.88,"c":9.27,"v":4588000},{"d":"2017-07-18","o":9.26,"h":9.37,"l":9.17,"c":9.28,"v":3428200},{"d":"2017-07-19","o":9.37,"h":9.62,"l":9.37,"c":9.54,"v":4047800},{"d":"2017-07-20","o":9.63,"h":9.75,"l":9.52,"c":9.62,"v":2489200},{"d":"2017-07-21","o":9.66,"h":9.67,"l":9.35,"c":9.56,"v":3315800},{"d":"2017-07-24","o":9.45,"h":9.47,"l":9.27,"c":9.29,"v":2153800},{"d":"2017-07-25","o":9.26,"h":9.73,"l":9.25,"c":9.57,"v":2278700},{"d":"2017-07-26","o":9.54,"h":9.68,"l":9.38,"c":9.54,"v":2001600},{"d":"2017-07-27","o":9.66,"h":9.89,"l":9.49,"c":9.85,"v":3013500},{"d":"2017-07-28","o":9.8,"h":9.87,"l":9.61,"c":9.83,"v":4491900},{"d":"2017-07-31","o":9.88,"h":9.92,"l":9.69,"c":9.84,"v":2541000},{"d":"2017-08-01","o":9.88,"h":10.18,"l":9.85,"c":10.15,"v":2647800},{"d":"2017-08-02","o":10.09,"h":10.15,"l":9.73,"c":9.93,"v":2139200},{"d":"2017-08-03","o":9.9,"h":10.13,"l":9.84,"c":9.97,"v":1851000},{"d":"2017-08-04","o":9.99,"h":10.21,"l":9.96,"c":10.17,"v":1838700},{"d":"2017-08-07","o":10.22,"h":10.44,"l":10.14,"c":10.22,"v":2275500},{"d":"2017-08-08","o":10.32,"h":10.49,"l":10.23,"c":10.24,"v":1966700},{"d":"2017-08-09","o":10.1,"h":10.11,"l":9.74,"c":10.07,"v":2128800},{"d":"2017-08-10","o":9.95,"h":9.98,"l":9.68,"c":9.78,"v":2702000},{"d":"2017-08-11","o":9.7,"h":9.9,"l":9.64,"c":9.81,"v":2708000},{"d":"2017-08-14","o":9.91,"h":9.91,"l":9.67,"c":9.71,"v":1475800},{"d":"2017-08-15","o":9.64,"h":9.66,"l":9.13,"c":9.37,"v":3014200},{"d":"2017-08-16","o":9.58,"h":9.75,"l":9.51,"c":9.57,"v":2295900},{"d":"2017-08-17","o":9.48,"h":9.66,"l":9.35,"c":9.49,"v":1594500},{"d":"2017-08-18","o":9.43,"h":9.69,"l":9.29,"c":9.66,"v":2316300},{"d":"2017-08-21","o":9.52,"h":9.59,"l":9.03,"c":9.29,"v":3563400},{"d":"2017-08-22","o":9.38,"h":9.48,"l":9.14,"c":9.15,"v":4302600},{"d":"2017-08-23","o":9.5,"h":9.73,"l":9.31,"c":9.61,"v":6614000},{"d":"2017-08-24","o":10.82,"h":11.48,"l":10.56,"c":11.25,"v":20454800},{"d":"2017-08-25","o":11.57,"h":12.35,"l":11.34,"c":12.34,"v":13548000},{"d":"2017-08-28","o":12.34,"h":12.63,"l":12.29,"c":12.61,"v":6023500},{"d":"2017-08-29","o":12.39,"h":12.69,"l":12.25,"c":12.54,"v":4588500},{"d":"2017-08-30","o":12.35,"h":12.69,"l":12.23,"c":12.48,"v":4071600},{"d":"2017-08-31","o":12.65,"h":12.85,"l":12.63,"c":12.74,"v":2750500},{"d":"2017-09-01","o":12.8,"h":13.14,"l":12.73,"c":13.1,"v":2868300},{"d":"2017-09-05","o":13.07,"h":13.19,"l":12.87,"c":13.13,"v":2667800},{"d":"2017-09-06","o":13.21,"h":13.66,"l":13.16,"c":13.61,"v":3690000},{"d":"2017-09-07","o":13.69,"h":13.78,"l":13.42,"c":13.64,"v":2430900},{"d":"2017-09-08","o":13.6,"h":13.7,"l":13.42,"c":13.52,"v":2816800},{"d":"2017-09-11","o":13.39,"h":13.85,"l":13.34,"c":13.64,"v":2360900},{"d":"2017-09-12","o":13.63,"h":14.24,"l":13.63,"c":14.05,"v":3080000},{"d":"2017-09-13","o":14,"h":14.14,"l":13.88,"c":13.96,"v":2819300},{"d":"2017-09-14","o":13.96,"h":14.14,"l":13.72,"c":14.06,"v":2338400},{"d":"2017-09-15","o":14.05,"h":14.3,"l":13.97,"c":14.24,"v":3130500},{"d":"2017-09-18","o":14.26,"h":14.42,"l":13.98,"c":14.08,"v":2111600},{"d":"2017-09-19","o":14.16,"h":14.28,"l":13.91,"c":14.02,"v":1366900},{"d":"2017-09-20","o":14,"h":14.11,"l":13.79,"c":13.93,"v":2317100},{"d":"2017-09-21","o":14.01,"h":14.02,"l":13.83,"c":13.97,"v":901000},{"d":"2017-09-22","o":14,"h":14.3,"l":13.96,"c":14.26,"v":1893200},{"d":"2017-09-25","o":14.34,"h":14.78,"l":14.16,"c":14.3,"v":2973400},{"d":"2017-09-26","o":14.34,"h":14.44,"l":14.21,"c":14.4,"v":1911400},{"d":"2017-09-27","o":14.38,"h":14.72,"l":14.27,"c":14.6,"v":2991600},{"d":"2017-09-28","o":14.54,"h":14.71,"l":14.34,"c":14.41,"v":1528100},{"d":"2017-09-29","o":14.47,"h":14.52,"l":14.28,"c":14.44,"v":1453900},{"d":"2017-10-02","o":14.69,"h":14.8,"l":14.25,"c":14.72,"v":2623300},{"d":"2017-10-03","o":14.7,"h":14.72,"l":14.32,"c":14.48,"v":2419800},{"d":"2017-10-04","o":14.51,"h":14.71,"l":14.29,"c":14.33,"v":1766900},{"d":"2017-10-05","o":14.35,"h":14.5,"l":14.05,"c":14.43,"v":2498800},{"d":"2017-10-06","o":14.34,"h":14.46,"l":14.26,"c":14.43,"v":1157400},{"d":"2017-10-09","o":14.35,"h":14.35,"l":13.52,"c":13.6,"v":3208900},{"d":"2017-10-10","o":13.66,"h":13.74,"l":13.5,"c":13.59,"v":1267200},{"d":"2017-10-11","o":13.53,"h":13.6,"l":13.21,"c":13.37,"v":1743700},{"d":"2017-10-12","o":13.28,"h":13.4,"l":12.9,"c":13.02,"v":1793500},{"d":"2017-10-13","o":13.05,"h":13.28,"l":12.96,"c":13.07,"v":1212000},{"d":"2017-10-16","o":13,"h":13.11,"l":12.84,"c":13.05,"v":1559800},{"d":"2017-10-17","o":13.03,"h":13.2,"l":12.92,"c":13.05,"v":1559100},{"d":"2017-10-18","o":13.12,"h":13.37,"l":12.98,"c":13.24,"v":1447200},{"d":"2017-10-19","o":13.14,"h":13.53,"l":13.11,"c":13.4,"v":1289900},{"d":"2017-10-20","o":13.56,"h":13.89,"l":13.56,"c":13.76,"v":1584100},{"d":"2017-10-23","o":13.77,"h":14.26,"l":13.73,"c":14.02,"v":2258700},{"d":"2017-10-24","o":14.09,"h":14.22,"l":13.88,"c":14.14,"v":1708200},{"d":"2017-10-25","o":14.17,"h":14.45,"l":14.03,"c":14.28,"v":2355400},{"d":"2017-10-26","o":14.24,"h":14.82,"l":14.24,"c":14.59,"v":2183800},{"d":"2017-10-27","o":14.41,"h":14.48,"l":14.05,"c":14.25,"v":2192900},{"d":"2017-10-30","o":14.16,"h":14.18,"l":13.46,"c":13.64,"v":1978700},{"d":"2017-10-31","o":13.64,"h":13.87,"l":13.31,"c":13.43,"v":1687300},{"d":"2017-11-01","o":12.44,"h":12.68,"l":11.75,"c":11.94,"v":5715900},{"d":"2017-11-02","o":11.99,"h":12.39,"l":11.94,"c":12.08,"v":1849800},{"d":"2017-11-03","o":11.94,"h":12.09,"l":11.81,"c":11.82,"v":1797800},{"d":"2017-11-06","o":11.88,"h":12.17,"l":11.72,"c":11.9,"v":2098200},{"d":"2017-11-07","o":11.9,"h":11.9,"l":11.63,"c":11.69,"v":1991400},{"d":"2017-11-08","o":11.63,"h":12.01,"l":11.62,"c":11.72,"v":2170000},{"d":"2017-11-09","o":11.68,"h":12.55,"l":11.67,"c":12.18,"v":2887300},{"d":"2017-11-10","o":12.23,"h":12.85,"l":12.16,"c":12.56,"v":2689300},{"d":"2017-11-13","o":12.56,"h":12.81,"l":12.3,"c":12.35,"v":1985600},{"d":"2017-11-14","o":12.2,"h":12.44,"l":11.97,"c":12.37,"v":2043900},{"d":"2017-11-15","o":12.29,"h":12.97,"l":12.13,"c":12.65,"v":2345600},{"d":"2017-11-16","o":12.71,"h":12.85,"l":12.36,"c":12.55,"v":4291800},{"d":"2017-11-17","o":15.58,"h":16.19,"l":14.71,"c":15.55,"v":18463700},{"d":"2017-11-20","o":15.7,"h":17.19,"l":15.46,"c":17.04,"v":10503600},{"d":"2017-11-21","o":16.96,"h":16.96,"l":16.25,"c":16.64,"v":5103100},{"d":"2017-11-22","o":16.67,"h":16.8,"l":16.42,"c":16.62,"v":3070800},{"d":"2017-11-24","o":16.75,"h":17.12,"l":16.63,"c":16.73,"v":1946600},{"d":"2017-11-27","o":16.76,"h":17.05,"l":16.12,"c":16.49,"v":3249700},{"d":"2017-11-28","o":16.54,"h":17.9,"l":16.54,"c":17.73,"v":4011500},{"d":"2017-11-29","o":17.62,"h":18.44,"l":17.57,"c":17.7,"v":5318700},{"d":"2017-11-30","o":17.2,"h":17.89,"l":17.11,"c":17.36,"v":3300300},{"d":"2017-12-01","o":17.28,"h":17.59,"l":16.71,"c":17.37,"v":3320900},{"d":"2017-12-04","o":17.6,"h":18.26,"l":17.25,"c":17.29,"v":3688500},{"d":"2017-12-05","o":17.46,"h":17.54,"l":16.68,"c":17.14,"v":3933800},{"d":"2017-12-06","o":17.4,"h":17.93,"l":17.3,"c":17.65,"v":3602300},{"d":"2017-12-07","o":17.68,"h":18.08,"l":17.5,"c":17.79,"v":2069900},{"d":"2017-12-08","o":17.78,"h":18.08,"l":17.54,"c":18.01,"v":2283600},{"d":"2017-12-11","o":17.95,"h":18,"l":17.7,"c":17.91,"v":2145100},{"d":"2017-12-12","o":17.95,"h":18.14,"l":17.44,"c":17.45,"v":1811000},{"d":"2017-12-13","o":17.47,"h":17.9,"l":17.47,"c":17.65,"v":1626500},{"d":"2017-12-14","o":17.69,"h":17.93,"l":16.76,"c":16.97,"v":2588400},{"d":"2017-12-15","o":17.03,"h":17.33,"l":16.69,"c":16.71,"v":3744900},{"d":"2017-12-18","o":16.8,"h":17.99,"l":16.8,"c":17.83,"v":2898400},{"d":"2017-12-19","o":17.74,"h":17.94,"l":17.48,"c":17.77,"v":1559000},{"d":"2017-12-20","o":17.9,"h":18.08,"l":17.73,"c":17.88,"v":1240200},{"d":"2017-12-21","o":17.9,"h":18.42,"l":17.9,"c":18.29,"v":1258200},{"d":"2017-12-22","o":18.26,"h":18.28,"l":17.88,"c":18.19,"v":835200},{"d":"2017-12-26","o":18.12,"h":19.11,"l":18.04,"c":19.03,"v":1685500},{"d":"2017-12-27","o":18.99,"h":18.99,"l":18.02,"c":18.24,"v":2116200},{"d":"2017-12-28","o":18.24,"h":18.35,"l":18.07,"c":18.22,"v":1487400},{"d":"2017-12-29","o":18.2,"h":18.45,"l":17.36,"c":17.43,"v":2856200},{"d":"2018-01-02","o":17.64,"h":18.3,"l":17.51,"c":18.2,"v":2276000},{"d":"2018-01-03","o":18.3,"h":18.59,"l":18.13,"c":18.53,"v":2112700},{"d":"2018-01-04","o":18.41,"h":18.55,"l":17.04,"c":18.2,"v":3580800},{"d":"2018-01-05","o":18.2,"h":18.54,"l":17.99,"c":18.28,"v":2288900},{"d":"2018-01-08","o":18.41,"h":18.56,"l":17.95,"c":18.31,"v":2417900},{"d":"2018-01-09","o":18.1,"h":18.12,"l":17.32,"c":17.52,"v":2638000},{"d":"2018-01-10","o":17.5,"h":18.74,"l":17.44,"c":18.28,"v":2932600},{"d":"2018-01-11","o":18.5,"h":19.22,"l":18.14,"c":19.08,"v":2311700},{"d":"2018-01-12","o":19.22,"h":19.6,"l":19.09,"c":19.1,"v":1935400},{"d":"2018-01-16","o":19.21,"h":19.22,"l":18.58,"c":18.59,"v":1988100},{"d":"2018-01-17","o":18.71,"h":18.97,"l":18.5,"c":18.86,"v":1599000},{"d":"2018-01-18","o":18.86,"h":19.04,"l":18.7,"c":18.95,"v":918000},{"d":"2018-01-19","o":19.28,"h":20.08,"l":19.28,"c":19.92,"v":2789600},{"d":"2018-01-22","o":20.96,"h":22.5,"l":20.83,"c":22.43,"v":7673600},{"d":"2018-01-23","o":22.64,"h":23.53,"l":22.41,"c":23.06,"v":4304700},{"d":"2018-01-24","o":23.09,"h":23.09,"l":21.4,"c":21.85,"v":4068400},{"d":"2018-01-25","o":22.04,"h":22.1,"l":21.12,"c":21.51,"v":2292500},{"d":"2018-01-26","o":21.66,"h":22.48,"l":21.29,"c":22.21,"v":1943500},{"d":"2018-01-29","o":22.05,"h":22.44,"l":21.68,"c":21.87,"v":1632300},{"d":"2018-01-30","o":21.65,"h":21.72,"l":20.98,"c":21.34,"v":2004600},{"d":"2018-01-31","o":21.46,"h":21.57,"l":20.22,"c":20.71,"v":2052400},{"d":"2018-02-01","o":20.47,"h":21.06,"l":20.11,"c":20.52,"v":1710900},{"d":"2018-02-02","o":20.31,"h":21.14,"l":20.19,"c":20.54,"v":2705100},{"d":"2018-02-05","o":20.16,"h":21.03,"l":19.83,"c":19.83,"v":2738700},{"d":"2018-02-06","o":19.31,"h":20.66,"l":19.15,"c":20.38,"v":3380600},{"d":"2018-02-07","o":20.45,"h":21.7,"l":20.32,"c":21.55,"v":3783300},{"d":"2018-02-08","o":21.58,"h":21.66,"l":20.11,"c":20.13,"v":3116200},{"d":"2018-02-09","o":20.6,"h":20.99,"l":19.66,"c":20.65,"v":2373800},{"d":"2018-02-12","o":20.74,"h":20.9,"l":19.78,"c":20.19,"v":1409800},{"d":"2018-02-13","o":20.14,"h":20.94,"l":20.13,"c":20.91,"v":1486600},{"d":"2018-02-14","o":20.75,"h":22.03,"l":20.38,"c":22,"v":2370300},{"d":"2018-02-15","o":22.15,"h":22.23,"l":21.03,"c":22.09,"v":1836300},{"d":"2018-02-16","o":22.02,"h":22.6,"l":21.66,"c":21.92,"v":1802100},{"d":"2018-02-20","o":21.73,"h":22.07,"l":21.32,"c":21.5,"v":1422800},{"d":"2018-02-21","o":21.63,"h":22.05,"l":21.37,"c":21.39,"v":1012800},{"d":"2018-02-22","o":21.57,"h":21.91,"l":21.14,"c":21.43,"v":2548800},{"d":"2018-02-23","o":21.62,"h":21.71,"l":20.46,"c":20.93,"v":2569500},{"d":"2018-02-26","o":20.97,"h":21.42,"l":20.94,"c":21.12,"v":1914200},{"d":"2018-02-27","o":21.46,"h":22.4,"l":20.75,"c":20.91,"v":3439200},{"d":"2018-02-28","o":21.1,"h":21.51,"l":20.54,"c":20.63,"v":1875300},{"d":"2018-03-01","o":20.54,"h":20.85,"l":19.81,"c":20.28,"v":2382500},{"d":"2018-03-02","o":20.02,"h":20.75,"l":19.81,"c":20.68,"v":1659800},{"d":"2018-03-05","o":20.63,"h":20.97,"l":20.3,"c":20.68,"v":2358400},{"d":"2018-03-06","o":20.79,"h":21.59,"l":20.5,"c":21.35,"v":4596500},{"d":"2018-03-07","o":22.9,"h":24.52,"l":22.16,"c":23.89,"v":13973000},{"d":"2018-03-08","o":23.72,"h":23.79,"l":22.22,"c":22.35,"v":7520400},{"d":"2018-03-09","o":22.42,"h":22.82,"l":21.78,"c":22.3,"v":3793200},{"d":"2018-03-12","o":22.3,"h":22.69,"l":21.74,"c":21.88,"v":3571700},{"d":"2018-03-13","o":21.9,"h":22.4,"l":21.83,"c":22.15,"v":3223400},{"d":"2018-03-14","o":22.33,"h":22.61,"l":21.75,"c":22.05,"v":2219300},{"d":"2018-03-15","o":22.1,"h":22.3,"l":21.78,"c":22.05,"v":2234900},{"d":"2018-03-16","o":22.03,"h":22.86,"l":21.79,"c":22.48,"v":2814700},{"d":"2018-03-19","o":22.48,"h":23.09,"l":22.36,"c":22.64,"v":2642600},{"d":"2018-03-20","o":22.47,"h":23.08,"l":22.24,"c":22.93,"v":1858900},{"d":"2018-03-21","o":22.94,"h":23.72,"l":22.85,"c":23.5,"v":2609500},{"d":"2018-03-22","o":23.17,"h":23.65,"l":22.62,"c":23.08,"v":3089700},{"d":"2018-03-23","o":23.17,"h":23.94,"l":23.17,"c":23.25,"v":2225900},{"d":"2018-03-26","o":23.57,"h":24.42,"l":23.51,"c":24.35,"v":2354900},{"d":"2018-03-27","o":24.3,"h":24.3,"l":23.53,"c":23.59,"v":2753900},{"d":"2018-03-28","o":23.65,"h":24.36,"l":23.31,"c":23.64,"v":1809400},{"d":"2018-03-29","o":23.64,"h":24.32,"l":23.64,"c":24.21,"v":2114400},{"d":"2018-04-02","o":24.12,"h":24.32,"l":23.27,"c":23.78,"v":2351300},{"d":"2018-04-03","o":23.93,"h":24.95,"l":23.89,"c":24.87,"v":3900400},{"d":"2018-04-04","o":24.58,"h":26.35,"l":24.56,"c":26.3,"v":3785200},{"d":"2018-04-05","o":26.42,"h":26.81,"l":26.01,"c":26.67,"v":3434500},{"d":"2018-04-06","o":26.49,"h":27.54,"l":26.29,"c":27.35,"v":4715200},{"d":"2018-04-09","o":27.34,"h":27.86,"l":27.17,"c":27.36,"v":3079400},{"d":"2018-04-10","o":27.55,"h":28.24,"l":27.55,"c":28.1,"v":2597500},{"d":"2018-04-11","o":27.92,"h":28.45,"l":27.78,"c":28.11,"v":2359600},{"d":"2018-04-12","o":28.17,"h":28.75,"l":28.17,"c":28.64,"v":1990000},{"d":"2018-04-13","o":28.87,"h":29.2,"l":28.29,"c":28.54,"v":3060500},{"d":"2018-04-16","o":28.75,"h":28.75,"l":27.56,"c":28.04,"v":3645200},{"d":"2018-04-17","o":28.15,"h":28.78,"l":28.01,"c":28.56,"v":2640600},{"d":"2018-04-18","o":28.61,"h":29.09,"l":28.13,"c":28.2,"v":2802100},{"d":"2018-04-19","o":28.51,"h":28.87,"l":27.08,"c":27.45,"v":3486200},{"d":"2018-04-20","o":27.25,"h":27.42,"l":26.36,"c":26.55,"v":4622500},{"d":"2018-04-23","o":26.68,"h":27.04,"l":26.52,"c":26.76,"v":3072900},{"d":"2018-04-24","o":26.92,"h":27.3,"l":26.63,"c":27.02,"v":4394400},{"d":"2018-04-25","o":27.02,"h":27.18,"l":25.52,"c":25.88,"v":4298100},{"d":"2018-04-26","o":26.4,"h":27.21,"l":26.16,"c":26.93,"v":3107100},{"d":"2018-04-27","o":26.85,"h":26.94,"l":25.14,"c":25.58,"v":3795500},{"d":"2018-04-30","o":25.76,"h":26.04,"l":25.51,"c":25.62,"v":3638700},{"d":"2018-05-01","o":25.6,"h":25.81,"l":24.7,"c":25.41,"v":3107000},{"d":"2018-05-02","o":25.22,"h":25.98,"l":24.94,"c":25.88,"v":2386800},{"d":"2018-05-03","o":25.86,"h":26.5,"l":25.6,"c":26.35,"v":2361800},{"d":"2018-05-04","o":26.3,"h":26.35,"l":25.25,"c":25.4,"v":2607800},{"d":"2018-05-07","o":25.5,"h":25.6,"l":24.94,"c":25.23,"v":2778000},{"d":"2018-05-08","o":24.88,"h":26.05,"l":24.81,"c":25.99,"v":2798100},{"d":"2018-05-09","o":26,"h":26.5,"l":25.66,"c":26.3,"v":2314200},{"d":"2018-05-10","o":26.43,"h":26.48,"l":25.69,"c":26.12,"v":2529200},{"d":"2018-05-11","o":25.99,"h":26.3,"l":25.7,"c":25.8,"v":1693600},{"d":"2018-05-14","o":25.88,"h":26.2,"l":25.19,"c":25.31,"v":2230900},{"d":"2018-05-15","o":25.3,"h":25.91,"l":25.12,"c":25.87,"v":2198900},{"d":"2018-05-16","o":26.03,"h":27.3,"l":26.03,"c":27.15,"v":3605800},{"d":"2018-05-17","o":27.03,"h":27.42,"l":26.78,"c":27.1,"v":1952700},{"d":"2018-05-18","o":27.03,"h":27.49,"l":26.92,"c":27.06,"v":2194800},{"d":"2018-05-21","o":27.27,"h":27.44,"l":26.11,"c":26.21,"v":2347200},{"d":"2018-05-22","o":26.37,"h":26.49,"l":25.26,"c":25.34,"v":2475700},{"d":"2018-05-23","o":25.33,"h":25.92,"l":25.08,"c":25.45,"v":2077900},{"d":"2018-05-24","o":25.31,"h":26.17,"l":25.25,"c":25.93,"v":1477500},{"d":"2018-05-25","o":25.75,"h":25.99,"l":25.15,"c":25.45,"v":1935000},{"d":"2018-05-29","o":25.35,"h":25.92,"l":25.26,"c":25.38,"v":2370400},{"d":"2018-05-30","o":25.4,"h":25.82,"l":25.13,"c":25.74,"v":2333400},{"d":"2018-05-31","o":25.63,"h":25.97,"l":23.66,"c":23.85,"v":5714700},{"d":"2018-06-01","o":22.68,"h":22.89,"l":21.33,"c":21.77,"v":16085600},{"d":"2018-06-04","o":21.85,"h":24.08,"l":21.75,"c":24.03,"v":6169100},{"d":"2018-06-05","o":24.01,"h":24.93,"l":23.31,"c":24.73,"v":3899600},{"d":"2018-06-06","o":25,"h":25.73,"l":24.68,"c":25.32,"v":3447200},{"d":"2018-06-07","o":25.34,"h":25.85,"l":24.5,"c":24.55,"v":3297000},{"d":"2018-06-08","o":24.6,"h":26.39,"l":24.6,"c":26.27,"v":3349200},{"d":"2018-06-11","o":26.25,"h":26.85,"l":26.17,"c":26.45,"v":2850200},{"d":"2018-06-12","o":26.59,"h":26.99,"l":26.23,"c":26.64,"v":2071000},{"d":"2018-06-13","o":26.66,"h":26.86,"l":25.88,"c":26,"v":2601100},{"d":"2018-06-14","o":25.83,"h":26.04,"l":25.35,"c":25.59,"v":2492000},{"d":"2018-06-15","o":25.53,"h":26.12,"l":25.24,"c":25.34,"v":2236200},{"d":"2018-06-18","o":25.2,"h":25.87,"l":25.15,"c":25.79,"v":2056500},{"d":"2018-06-19","o":25.44,"h":25.78,"l":25.11,"c":25.71,"v":1502500},{"d":"2018-06-20","o":25.9,"h":27.63,"l":25.71,"c":27.53,"v":2861300},{"d":"2018-06-21","o":27.4,"h":28.38,"l":27.27,"c":27.59,"v":2435000},{"d":"2018-06-22","o":27.9,"h":28.15,"l":27.23,"c":27.93,"v":2358600},{"d":"2018-06-25","o":27.65,"h":27.7,"l":26.37,"c":26.55,"v":2237000},{"d":"2018-06-26","o":26.73,"h":27.12,"l":26.27,"c":26.71,"v":1609700},{"d":"2018-06-27","o":26.91,"h":27.14,"l":25.23,"c":25.28,"v":2985800},{"d":"2018-06-28","o":25.4,"h":25.77,"l":25.13,"c":25.61,"v":1430000},{"d":"2018-06-29","o":25.76,"h":25.93,"l":24.45,"c":24.48,"v":2321900},{"d":"2018-07-02","o":24.38,"h":24.53,"l":23.73,"c":24.5,"v":2434000},{"d":"2018-07-03","o":24.62,"h":24.89,"l":24.28,"c":24.76,"v":605200},{"d":"2018-07-05","o":24.97,"h":25.52,"l":24.41,"c":25,"v":2486500},{"d":"2018-07-06","o":25.09,"h":26.21,"l":25.05,"c":26,"v":3023900},{"d":"2018-07-09","o":25.99,"h":26.08,"l":25.24,"c":25.86,"v":2267300},{"d":"2018-07-10","o":25.78,"h":25.87,"l":25.03,"c":25.35,"v":1046500},{"d":"2018-07-11","o":25.2,"h":25.37,"l":24.72,"c":25.12,"v":1130700},{"d":"2018-07-12","o":25.07,"h":25.19,"l":24.11,"c":24.53,"v":1391600},{"d":"2018-07-13","o":24.48,"h":25.59,"l":24.48,"c":25.16,"v":1623600},{"d":"2018-07-16","o":25.18,"h":25.66,"l":24.93,"c":25.57,"v":1205800},{"d":"2018-07-17","o":25.57,"h":26.45,"l":25.55,"c":26.36,"v":1375700},{"d":"2018-07-18","o":26.35,"h":26.71,"l":26.12,"c":26.6,"v":1081800},{"d":"2018-07-19","o":26.56,"h":26.97,"l":26.18,"c":26.87,"v":1534700},{"d":"2018-07-20","o":26.91,"h":27.46,"l":26.04,"c":26.16,"v":1746900},{"d":"2018-07-23","o":26.14,"h":26.43,"l":25.78,"c":26.02,"v":1151600},{"d":"2018-07-24","o":26.19,"h":26.5,"l":24.1,"c":24.4,"v":2746800},{"d":"2018-07-25","o":24.32,"h":24.53,"l":23.69,"c":24.18,"v":2348300},{"d":"2018-07-26","o":24.35,"h":25.21,"l":23.58,"c":24.13,"v":2014600},{"d":"2018-07-27","o":24.2,"h":24.37,"l":23.02,"c":23.15,"v":2141600},{"d":"2018-07-30","o":23.15,"h":23.7,"l":22.97,"c":23.58,"v":1950200},{"d":"2018-07-31","o":23.64,"h":24.22,"l":23.48,"c":23.69,"v":1659700},{"d":"2018-08-01","o":23.69,"h":24.15,"l":23.16,"c":23.57,"v":1197700},{"d":"2018-08-02","o":23.46,"h":24.46,"l":23.37,"c":24.19,"v":1453200},{"d":"2018-08-03","o":24.38,"h":25.37,"l":24.38,"c":24.94,"v":1561500},{"d":"2018-08-06","o":24.95,"h":25.86,"l":24.82,"c":25.79,"v":1878100},{"d":"2018-08-07","o":25.97,"h":26.52,"l":25.77,"c":26.31,"v":2404000},{"d":"2018-08-08","o":26.25,"h":26.48,"l":25.77,"c":25.91,"v":1919200},{"d":"2018-08-09","o":26.05,"h":26.51,"l":25.76,"c":26.08,"v":1527300},{"d":"2018-08-10","o":26.1,"h":27.48,"l":25.95,"c":27.14,"v":2314600},{"d":"2018-08-13","o":26.99,"h":26.99,"l":26.07,"c":26.72,"v":1550600},{"d":"2018-08-14","o":27.02,"h":29.69,"l":26.95,"c":29.26,"v":4726200},{"d":"2018-08-15","o":28.9,"h":28.9,"l":26.21,"c":26.74,"v":3270000},{"d":"2018-08-16","o":27.23,"h":27.46,"l":26.83,"c":27.37,"v":1091300},{"d":"2018-08-17","o":27.29,"h":27.93,"l":27.05,"c":27.63,"v":1642100},{"d":"2018-08-20","o":27.58,"h":28.38,"l":27.58,"c":28.28,"v":1653500},{"d":"2018-08-21","o":28.27,"h":28.56,"l":27.74,"c":28.35,"v":2794600},{"d":"2018-08-22","o":28.53,"h":29.17,"l":28.06,"c":28.27,"v":1453600},{"d":"2018-08-23","o":28.2,"h":28.76,"l":28.03,"c":28.69,"v":966600},{"d":"2018-08-24","o":28.3,"h":28.4,"l":27.07,"c":27.34,"v":2684900},{"d":"2018-08-27","o":27.31,"h":27.64,"l":26.95,"c":27.12,"v":1858200},{"d":"2018-08-28","o":27.26,"h":27.68,"l":26.82,"c":27.37,"v":1706200},{"d":"2018-08-29","o":27,"h":27.32,"l":25.99,"c":27.22,"v":3566000},{"d":"2018-08-30","o":24.56,"h":24.67,"l":22.15,"c":22.55,"v":14484800},{"d":"2018-08-31","o":22.37,"h":22.49,"l":21.13,"c":21.67,"v":8621900},{"d":"2018-09-04","o":21.51,"h":22.41,"l":21.29,"c":22.29,"v":4150700},{"d":"2018-09-05","o":22.16,"h":22.58,"l":21.85,"c":22.54,"v":2771700},{"d":"2018-09-06","o":22.3,"h":22.52,"l":21.22,"c":21.29,"v":3512400},{"d":"2018-09-07","o":21.08,"h":21.33,"l":19.93,"c":20.06,"v":4742900},{"d":"2018-09-10","o":20.14,"h":20.69,"l":20.13,"c":20.46,"v":2873300},{"d":"2018-09-11","o":20.54,"h":21.11,"l":20.48,"c":20.65,"v":2265100},{"d":"2018-09-12","o":20.74,"h":20.94,"l":20.05,"c":20.65,"v":2539300},{"d":"2018-09-13","o":20.66,"h":20.91,"l":20.06,"c":20.35,"v":1764200},{"d":"2018-09-14","o":20.36,"h":20.38,"l":19.77,"c":20.17,"v":2052500},{"d":"2018-09-17","o":20.17,"h":20.17,"l":19.25,"c":19.59,"v":2677500},{"d":"2018-09-18","o":19.54,"h":19.79,"l":19.11,"c":19.21,"v":2154900},{"d":"2018-09-19","o":19.26,"h":20.1,"l":19.25,"c":19.84,"v":2469700},{"d":"2018-09-20","o":19.89,"h":20.26,"l":19.56,"c":20.12,"v":2128000},{"d":"2018-09-21","o":20.2,"h":20.88,"l":19.95,"c":20.41,"v":3243800},{"d":"2018-09-24","o":20.41,"h":21.11,"l":20.33,"c":20.89,"v":2288600},{"d":"2018-09-25","o":20.99,"h":21.25,"l":20.83,"c":20.99,"v":1978600},{"d":"2018-09-26","o":21.08,"h":21.46,"l":20.83,"c":21.23,"v":2693300},{"d":"2018-09-27","o":21.38,"h":21.45,"l":20.97,"c":20.99,"v":1255100},{"d":"2018-09-28","o":20.98,"h":21.43,"l":20.9,"c":21.12,"v":1729200},{"d":"2018-10-01","o":21.32,"h":21.32,"l":20.44,"c":20.58,"v":1744000},{"d":"2018-10-02","o":20.54,"h":20.73,"l":19.78,"c":19.86,"v":1631900},{"d":"2018-10-03","o":20.05,"h":20.42,"l":19.85,"c":20.33,"v":1341000},{"d":"2018-10-04","o":20.24,"h":20.24,"l":19.55,"c":20,"v":1766400},{"d":"2018-10-05","o":20.09,"h":20.29,"l":19.62,"c":19.95,"v":1317700},{"d":"2018-10-08","o":20.02,"h":20.11,"l":19.45,"c":19.78,"v":1738100},{"d":"2018-10-09","o":19.71,"h":20.05,"l":19.4,"c":19.44,"v":1565500},{"d":"2018-10-10","o":19.38,"h":19.73,"l":18.66,"c":19.03,"v":2418500},{"d":"2018-10-11","o":18.28,"h":18.89,"l":17.51,"c":17.99,"v":4653900},{"d":"2018-10-12","o":18.34,"h":18.6,"l":17.91,"c":18.43,"v":2548100},{"d":"2018-10-15","o":18.54,"h":18.82,"l":17.76,"c":18.2,"v":2616200},{"d":"2018-10-16","o":18.29,"h":18.54,"l":18.01,"c":18.28,"v":2411800},{"d":"2018-10-17","o":18.23,"h":18.4,"l":17.25,"c":18.05,"v":2747000},{"d":"2018-10-18","o":17.82,"h":18.18,"l":17.38,"c":17.57,"v":1750900},{"d":"2018-10-19","o":17.69,"h":17.69,"l":16.84,"c":16.96,"v":1789200},{"d":"2018-10-22","o":17.01,"h":17.62,"l":17,"c":17.46,"v":2032800},{"d":"2018-10-23","o":17.17,"h":17.93,"l":16.71,"c":17.72,"v":2038600},{"d":"2018-10-24","o":17.72,"h":18.9,"l":17.67,"c":18.14,"v":4414200},{"d":"2018-10-25","o":18.29,"h":18.88,"l":18.13,"c":18.41,"v":2296100},{"d":"2018-10-26","o":18.19,"h":19.65,"l":18.03,"c":19.43,"v":4111300},{"d":"2018-10-29","o":19.57,"h":20.45,"l":19.42,"c":19.6,"v":3923500},{"d":"2018-10-30","o":19.57,"h":20.55,"l":19.5,"c":20.46,"v":2101800},{"d":"2018-10-31","o":20.62,"h":20.91,"l":19.41,"c":19.7,"v":2626100},{"d":"2018-11-01","o":19.1,"h":19.37,"l":18.24,"c":19.31,"v":2977900},{"d":"2018-11-02","o":19.5,"h":20.26,"l":19.5,"c":20.26,"v":1533400},{"d":"2018-11-05","o":20.23,"h":20.73,"l":19.95,"c":20.59,"v":1612700},{"d":"2018-11-06","o":20.47,"h":20.94,"l":20.17,"c":20.81,"v":2179700},{"d":"2018-11-07","o":20.76,"h":20.87,"l":19.08,"c":19.97,"v":2626800},{"d":"2018-11-08","o":20.29,"h":20.73,"l":19.79,"c":20.33,"v":1995100},{"d":"2018-11-09","o":20.11,"h":20.22,"l":18.68,"c":18.88,"v":3371200},{"d":"2018-11-12","o":18.99,"h":19.3,"l":18.67,"c":19.22,"v":2284700},{"d":"2018-11-13","o":19.35,"h":19.41,"l":17.99,"c":18.37,"v":2788400},{"d":"2018-11-14","o":18.23,"h":18.89,"l":17.55,"c":17.8,"v":2666400},{"d":"2018-11-15","o":17.57,"h":17.76,"l":17.05,"c":17.53,"v":2055600},{"d":"2018-11-16","o":17.13,"h":17.15,"l":16.34,"c":16.75,"v":2685700},{"d":"2018-11-19","o":16.77,"h":16.88,"l":15.99,"c":16.06,"v":2901100},{"d":"2018-11-20","o":15.96,"h":16.15,"l":15.28,"c":15.84,"v":4185100},{"d":"2018-11-21","o":15.9,"h":16.36,"l":15.67,"c":15.96,"v":2019600},{"d":"2018-11-23","o":15.89,"h":16.46,"l":15.85,"c":16.03,"v":1409400},{"d":"2018-11-26","o":16.05,"h":16.58,"l":15.54,"c":16.46,"v":2673800},{"d":"2018-11-27","o":16.41,"h":17.05,"l":16.3,"c":17.02,"v":3243400},{"d":"2018-11-28","o":17.18,"h":17.31,"l":16.62,"c":17.12,"v":3534500},{"d":"2018-11-29","o":21.82,"h":22.17,"l":19.61,"c":20.7,"v":27372000},{"d":"2018-11-30","o":20.73,"h":21.37,"l":20.37,"c":20.91,"v":6186800},{"d":"2018-12-03","o":21.29,"h":21.3,"l":19.28,"c":19.59,"v":5927500},{"d":"2018-12-04","o":19.55,"h":19.81,"l":18.8,"c":18.87,"v":3448300},{"d":"2018-12-06","o":18.79,"h":19.65,"l":18.47,"c":19.32,"v":4327000},{"d":"2018-12-07","o":19.27,"h":19.61,"l":18.43,"c":18.76,"v":2484600},{"d":"2018-12-10","o":18.66,"h":19.3,"l":18.53,"c":19.07,"v":1722900},{"d":"2018-12-11","o":19.4,"h":19.74,"l":18.74,"c":19.08,"v":2685700},{"d":"2018-12-12","o":18.86,"h":19.31,"l":18.41,"c":19.22,"v":1751600},{"d":"2018-12-13","o":19.2,"h":19.39,"l":18.27,"c":18.8,"v":2519000},{"d":"2018-12-14","o":18.62,"h":19.14,"l":18.46,"c":18.9,"v":2337500},{"d":"2018-12-17","o":18.74,"h":19.07,"l":18.05,"c":18.51,"v":3076400},{"d":"2018-12-18","o":18.6,"h":19.25,"l":18.46,"c":18.85,"v":2142900},{"d":"2018-12-19","o":19.06,"h":19.28,"l":18.58,"c":18.77,"v":2489200},{"d":"2018-12-20","o":18.74,"h":18.91,"l":18.17,"c":18.61,"v":2501900},{"d":"2018-12-21","o":18.34,"h":18.8,"l":16.74,"c":17.02,"v":3986100},{"d":"2018-12-24","o":16.8,"h":17.54,"l":16.65,"c":17.22,"v":1362700},{"d":"2018-12-26","o":17.36,"h":19.16,"l":17.27,"c":19.02,"v":2368300},{"d":"2018-12-27","o":18.65,"h":19.29,"l":18.53,"c":19.28,"v":1796500},{"d":"2018-12-28","o":19.5,"h":19.88,"l":19.18,"c":19.39,"v":1703200},{"d":"2018-12-31","o":19.56,"h":20.06,"l":19.56,"c":20.05,"v":2660400},{"d":"2019-01-02","o":19.64,"h":20.82,"l":19.43,"c":20.64,"v":2336100},{"d":"2019-01-03","o":20.36,"h":20.44,"l":19.72,"c":19.77,"v":2196800},{"d":"2019-01-04","o":20.17,"h":20.33,"l":19.83,"c":19.97,"v":1964100},{"d":"2019-01-07","o":20.08,"h":21.52,"l":20.03,"c":20.92,"v":3272000},{"d":"2019-01-08","o":21.37,"h":21.46,"l":20.35,"c":20.94,"v":2074100},{"d":"2019-01-09","o":21.07,"h":21.55,"l":20.76,"c":20.99,"v":2842200},{"d":"2019-01-10","o":19.52,"h":19.58,"l":18.53,"c":19.26,"v":3778300},{"d":"2019-01-11","o":19.33,"h":20.32,"l":19.25,"c":20.11,"v":2039700},{"d":"2019-01-14","o":19.79,"h":20.82,"l":19.07,"c":19.16,"v":3550200},{"d":"2019-01-15","o":19.1,"h":19.42,"l":18.94,"c":19.16,"v":1820200},{"d":"2019-01-16","o":19.17,"h":19.8,"l":19.1,"c":19.38,"v":1931100},{"d":"2019-01-17","o":19.32,"h":20.03,"l":19.3,"c":19.76,"v":1709600},{"d":"2019-01-18","o":19.86,"h":20.74,"l":19.69,"c":20.72,"v":1775300},{"d":"2019-01-22","o":20.65,"h":20.9,"l":19.99,"c":20.07,"v":1783300},{"d":"2019-01-23","o":20.2,"h":20.36,"l":19.68,"c":20.08,"v":1624200},{"d":"2019-01-24","o":20.09,"h":20.43,"l":19.89,"c":20.39,"v":1426100},{"d":"2019-01-25","o":20.49,"h":21.28,"l":20.35,"c":21.27,"v":1866600},{"d":"2019-01-28","o":21.09,"h":21.71,"l":21,"c":21.5,"v":1771200},{"d":"2019-01-29","o":21.22,"h":21.27,"l":20.83,"c":21.23,"v":1585100},{"d":"2019-01-30","o":21.55,"h":21.65,"l":21.04,"c":21.59,"v":1486500},{"d":"2019-01-31","o":21.41,"h":21.77,"l":21.34,"c":21.67,"v":1598100},{"d":"2019-02-01","o":21.8,"h":21.81,"l":21.01,"c":21.37,"v":1557100},{"d":"2019-02-04","o":21.44,"h":22,"l":21.14,"c":21.92,"v":1072100},{"d":"2019-02-05","o":22,"h":22.41,"l":21.82,"c":22.24,"v":1300300},{"d":"2019-02-06","o":22.3,"h":22.46,"l":21.78,"c":21.84,"v":879300},{"d":"2019-02-07","o":21.75,"h":22.08,"l":21.53,"c":21.91,"v":1609000},{"d":"2019-02-08","o":21.76,"h":22.19,"l":21.74,"c":21.87,"v":1065500},{"d":"2019-02-11","o":21.95,"h":22.28,"l":21.71,"c":22.12,"v":1211200},{"d":"2019-02-12","o":22.1,"h":22.67,"l":21.95,"c":21.98,"v":1347300},{"d":"2019-02-13","o":22,"h":22.12,"l":21.15,"c":21.46,"v":1554600},{"d":"2019-02-14","o":21.07,"h":21.35,"l":20.76,"c":21.01,"v":2006000},{"d":"2019-02-15","o":21.13,"h":21.31,"l":20.87,"c":20.92,"v":1667100},{"d":"2019-02-19","o":20.86,"h":21.04,"l":20.3,"c":20.69,"v":1533900},{"d":"2019-02-20","o":20.59,"h":20.95,"l":20.37,"c":20.53,"v":1370800},{"d":"2019-02-21","o":20.5,"h":20.77,"l":19.94,"c":20.03,"v":1709600},{"d":"2019-02-22","o":20.27,"h":20.7,"l":19.95,"c":20.63,"v":1545800},{"d":"2019-02-25","o":20.74,"h":21.54,"l":20.74,"c":21.28,"v":3032800},{"d":"2019-02-26","o":21.28,"h":21.52,"l":20.96,"c":20.98,"v":1625100},{"d":"2019-02-27","o":20.97,"h":21.77,"l":20.77,"c":21.66,"v":2115200},{"d":"2019-02-28","o":21.62,"h":22.14,"l":21.32,"c":21.95,"v":1784100},{"d":"2019-03-01","o":22.6,"h":22.75,"l":22,"c":22.4,"v":3270300},{"d":"2019-03-04","o":22.38,"h":22.47,"l":21.42,"c":21.59,"v":2266600},{"d":"2019-03-05","o":21.59,"h":21.76,"l":21.12,"c":21.35,"v":3749400},{"d":"2019-03-06","o":24.16,"h":26.59,"l":23.95,"c":25.7,"v":20632300},{"d":"2019-03-07","o":25.75,"h":26.5,"l":25.34,"c":25.76,"v":6175000},{"d":"2019-03-08","o":25.7,"h":25.98,"l":25.25,"c":25.63,"v":3249800},{"d":"2019-03-11","o":25.87,"h":26.75,"l":25.64,"c":26.64,"v":4203300},{"d":"2019-03-12","o":26.35,"h":26.9,"l":26.29,"c":26.71,"v":2313100},{"d":"2019-03-13","o":26.81,"h":27.1,"l":26.69,"c":26.73,"v":2302800},{"d":"2019-03-14","o":26.68,"h":26.76,"l":25.98,"c":26.45,"v":2044000},{"d":"2019-03-15","o":26.44,"h":26.67,"l":26.05,"c":26.39,"v":1819600},{"d":"2019-03-18","o":26.45,"h":26.65,"l":26.03,"c":26.29,"v":1841500},{"d":"2019-03-19","o":26.32,"h":26.36,"l":25.91,"c":26.01,"v":1380800},{"d":"2019-03-20","o":26.12,"h":26.18,"l":25.3,"c":25.49,"v":1832400},{"d":"2019-03-21","o":25.39,"h":25.7,"l":25.28,"c":25.4,"v":973600},{"d":"2019-03-22","o":25.36,"h":25.6,"l":24.61,"c":24.66,"v":2346300},{"d":"2019-03-25","o":24.58,"h":25.77,"l":24.43,"c":24.85,"v":3748600},{"d":"2019-03-26","o":24.83,"h":25.84,"l":24.76,"c":25.34,"v":2374600},{"d":"2019-03-27","o":25.38,"h":26.39,"l":25.25,"c":26.27,"v":2724700},{"d":"2019-03-28","o":26.54,"h":26.84,"l":26.19,"c":26.82,"v":1509100},{"d":"2019-03-29","o":26.86,"h":27.53,"l":26.68,"c":27.41,"v":2273300},{"d":"2019-04-01","o":27.51,"h":27.55,"l":26.59,"c":27.27,"v":2698500},{"d":"2019-04-02","o":27.08,"h":27.08,"l":26.49,"c":26.71,"v":2106100},{"d":"2019-04-03","o":26.77,"h":27.1,"l":26.16,"c":26.24,"v":2106800},{"d":"2019-04-04","o":26.13,"h":26.69,"l":25.81,"c":26.64,"v":2154000},{"d":"2019-04-05","o":26.59,"h":26.76,"l":25.8,"c":25.88,"v":2836800},{"d":"2019-04-08","o":25.86,"h":26.08,"l":25.04,"c":25.09,"v":1866900},{"d":"2019-04-09","o":24.9,"h":25.1,"l":24.69,"c":24.74,"v":1583000},{"d":"2019-04-10","o":24.82,"h":25.63,"l":24.82,"c":25.5,"v":2216500},{"d":"2019-04-11","o":25.5,"h":25.92,"l":25.32,"c":25.59,"v":2158600},{"d":"2019-04-12","o":25.61,"h":26.67,"l":25.61,"c":26.46,"v":2842700},{"d":"2019-04-15","o":26.49,"h":27.07,"l":26.46,"c":26.9,"v":2575800},{"d":"2019-04-16","o":27,"h":27.31,"l":26.89,"c":27.12,"v":1907700},{"d":"2019-04-17","o":27.24,"h":28.23,"l":27.17,"c":28.06,"v":2242300},{"d":"2019-04-18","o":28,"h":28.26,"l":27.73,"c":28.14,"v":1460300},{"d":"2019-04-22","o":28.13,"h":28.25,"l":27.23,"c":27.48,"v":2224600},{"d":"2019-04-23","o":27.51,"h":27.87,"l":26.79,"c":27.86,"v":1923200},{"d":"2019-04-24","o":27.94,"h":28.48,"l":27.75,"c":28.39,"v":1324600},{"d":"2019-04-25","o":28.39,"h":28.57,"l":28.03,"c":28.26,"v":1223900},{"d":"2019-04-26","o":28.14,"h":29.02,"l":27.98,"c":28.97,"v":1817800},{"d":"2019-04-29","o":29.13,"h":29.81,"l":28.95,"c":29.67,"v":1850800},{"d":"2019-04-30","o":29.67,"h":30.38,"l":29.47,"c":29.89,"v":2521600},{"d":"2019-05-01","o":29.77,"h":30.46,"l":29.64,"c":29.98,"v":1807800},{"d":"2019-05-02","o":29.88,"h":30.28,"l":29.56,"c":29.82,"v":1290000},{"d":"2019-05-03","o":30.06,"h":30.63,"l":29.93,"c":30.48,"v":1891700},{"d":"2019-05-06","o":29.98,"h":30.31,"l":29.6,"c":29.96,"v":1508500},{"d":"2019-05-07","o":29.77,"h":30.02,"l":28.68,"c":29.04,"v":2096700},{"d":"2019-05-08","o":28.99,"h":29.67,"l":28.7,"c":29.21,"v":1150200},{"d":"2019-05-09","o":27.8,"h":28.73,"l":27.72,"c":28.46,"v":1860600},{"d":"2019-05-10","o":28.35,"h":28.4,"l":26.88,"c":27.58,"v":2438700},{"d":"2019-05-13","o":27.01,"h":27.14,"l":25.78,"c":26.09,"v":2295700},{"d":"2019-05-14","o":26.22,"h":26.44,"l":25.38,"c":26,"v":1903300},{"d":"2019-05-15","o":25.63,"h":26.04,"l":25.02,"c":25.92,"v":1474600},{"d":"2019-05-16","o":25.97,"h":26.61,"l":25.97,"c":26.05,"v":1501400},{"d":"2019-05-17","o":25.74,"h":26.78,"l":25.54,"c":26.07,"v":2031300},{"d":"2019-05-20","o":25.88,"h":26.24,"l":25.64,"c":26.14,"v":2920200},{"d":"2019-05-21","o":26.11,"h":26.33,"l":25.46,"c":25.88,"v":2414800},{"d":"2019-05-22","o":25.52,"h":25.78,"l":24.11,"c":24.32,"v":2581100},{"d":"2019-05-23","o":24.3,"h":24.76,"l":24.02,"c":24.33,"v":2418300},{"d":"2019-05-24","o":24.36,"h":24.78,"l":24.24,"c":24.61,"v":2233500},{"d":"2019-05-28","o":24.82,"h":25.74,"l":24.72,"c":25.01,"v":6096900},{"d":"2019-05-29","o":19.66,"h":20.2,"l":18.27,"c":18.39,"v":18134300},{"d":"2019-05-30","o":17.96,"h":18,"l":16.92,"c":17.5,"v":9935000},{"d":"2019-05-31","o":17.1,"h":17.42,"l":16.96,"c":17.3,"v":5251300},{"d":"2019-06-03","o":17.3,"h":17.64,"l":16.76,"c":17.01,"v":4679100},{"d":"2019-06-04","o":17.15,"h":17.37,"l":16.89,"c":17.14,"v":4198500},{"d":"2019-06-05","o":17.35,"h":17.48,"l":16.27,"c":16.4,"v":4213200},{"d":"2019-06-06","o":16.2,"h":16.28,"l":15.32,"c":15.76,"v":3943200},{"d":"2019-06-07","o":15.86,"h":15.86,"l":15.53,"c":15.63,"v":3102700},{"d":"2019-06-10","o":15.61,"h":16.1,"l":15.22,"c":15.42,"v":3039100},{"d":"2019-06-11","o":15.49,"h":15.95,"l":15.43,"c":15.51,"v":3042400},{"d":"2019-06-12","o":15.52,"h":15.78,"l":15.07,"c":15.23,"v":2279000},{"d":"2019-06-13","o":15.37,"h":15.62,"l":14.66,"c":15.35,"v":5495000},{"d":"2019-06-14","o":15.73,"h":15.97,"l":15.31,"c":15.49,"v":4210900},{"d":"2019-06-17","o":15.51,"h":16.47,"l":15.48,"c":16.04,"v":3966200},{"d":"2019-06-18","o":16.14,"h":16.6,"l":15.71,"c":15.75,"v":3358200},{"d":"2019-06-19","o":15.79,"h":16.11,"l":15.46,"c":16.02,"v":3348200},{"d":"2019-06-20","o":16.1,"h":16.49,"l":16.03,"c":16.29,"v":3229400},{"d":"2019-06-21","o":16.23,"h":16.42,"l":15.96,"c":16.2,"v":2786500},{"d":"2019-06-24","o":16.2,"h":16.43,"l":16,"c":16.12,"v":2828800},{"d":"2019-06-25","o":16.19,"h":16.22,"l":15.25,"c":15.36,"v":3591300},{"d":"2019-06-26","o":15.47,"h":15.98,"l":15.39,"c":15.82,"v":3024400},{"d":"2019-06-27","o":15.95,"h":15.95,"l":15.61,"c":15.85,"v":1715300},{"d":"2019-06-28","o":15.94,"h":16.3,"l":15.85,"c":16.04,"v":3291800},{"d":"2019-07-01","o":16.35,"h":16.53,"l":15.81,"c":16.07,"v":2513500},{"d":"2019-07-02","o":16.09,"h":16.1,"l":15.7,"c":15.77,"v":2673900},{"d":"2019-07-03","o":15.79,"h":16.4,"l":15.69,"c":16.37,"v":1456900},{"d":"2019-07-05","o":16.31,"h":17.17,"l":16.26,"c":17.15,"v":3367000},{"d":"2019-07-08","o":17.32,"h":17.93,"l":17.07,"c":17.4,"v":3700200},{"d":"2019-07-09","o":17.21,"h":17.5,"l":16.89,"c":17.01,"v":3717300},{"d":"2019-07-10","o":17.02,"h":17.18,"l":16.89,"c":17.08,"v":2604100},{"d":"2019-07-11","o":17.71,"h":17.9,"l":17.01,"c":17.36,"v":3219300},{"d":"2019-07-12","o":17.38,"h":18.25,"l":17.38,"c":18.1,"v":2523400},{"d":"2019-07-15","o":18.16,"h":18.42,"l":17.98,"c":18.19,"v":2414400},{"d":"2019-07-16","o":18.21,"h":18.68,"l":18.16,"c":18.43,"v":1964600},{"d":"2019-07-17","o":18.46,"h":18.61,"l":18.01,"c":18.52,"v":1804600},{"d":"2019-07-18","o":18.52,"h":18.85,"l":18.28,"c":18.61,"v":2141700},{"d":"2019-07-19","o":18.62,"h":18.96,"l":18.51,"c":18.6,"v":1838800},{"d":"2019-07-22","o":18.7,"h":18.94,"l":17.85,"c":18.09,"v":2456300},{"d":"2019-07-23","o":18.18,"h":18.32,"l":17.86,"c":18.17,"v":1684400},{"d":"2019-07-24","o":18.08,"h":18.46,"l":17.84,"c":18.22,"v":2070400},{"d":"2019-07-25","o":18.16,"h":18.35,"l":17.58,"c":17.91,"v":2390900},{"d":"2019-07-26","o":17.95,"h":18.24,"l":17.74,"c":18.13,"v":1407400},{"d":"2019-07-29","o":18.2,"h":18.9,"l":18.06,"c":18.86,"v":1789200},{"d":"2019-07-30","o":18.77,"h":18.83,"l":18.45,"c":18.78,"v":1676700},{"d":"2019-07-31","o":18.73,"h":19.18,"l":18.55,"c":18.93,"v":1944100},{"d":"2019-08-01","o":18.95,"h":19.13,"l":16.55,"c":16.81,"v":4507000},{"d":"2019-08-02","o":16.91,"h":17.99,"l":16.58,"c":17.53,"v":3052600},{"d":"2019-08-05","o":16.98,"h":17.2,"l":16.03,"c":16.81,"v":4119000},{"d":"2019-08-06","o":16.74,"h":17.04,"l":16.33,"c":17.03,"v":2892400},{"d":"2019-08-07","o":16.74,"h":17.19,"l":16.58,"c":16.98,"v":1778400},{"d":"2019-08-08","o":16.99,"h":17.54,"l":16.95,"c":17.52,"v":2703900},{"d":"2019-08-09","o":17.42,"h":17.47,"l":16.45,"c":16.57,"v":2088900},{"d":"2019-08-12","o":16.44,"h":16.49,"l":15.99,"c":16.25,"v":1990700},{"d":"2019-08-13","o":16.23,"h":17.88,"l":15.98,"c":16.73,"v":4138400},{"d":"2019-08-14","o":16.11,"h":16.11,"l":15.48,"c":15.61,"v":3056800},{"d":"2019-08-15","o":15.67,"h":15.76,"l":15,"c":15.17,"v":2270800},{"d":"2019-08-16","o":15.3,"h":15.82,"l":15.28,"c":15.63,"v":2805200},{"d":"2019-08-19","o":15.9,"h":16.14,"l":15.56,"c":15.79,"v":2194700},{"d":"2019-08-20","o":15.6,"h":15.77,"l":15.21,"c":15.66,"v":3111900},{"d":"2019-08-21","o":15.95,"h":16.68,"l":15.85,"c":16.59,"v":3157800},{"d":"2019-08-22","o":16.61,"h":17.04,"l":16.54,"c":17,"v":3122800},{"d":"2019-08-23","o":16.71,"h":16.93,"l":16.18,"c":16.43,"v":2937500},{"d":"2019-08-26","o":16.52,"h":16.88,"l":16.42,"c":16.87,"v":1811700},{"d":"2019-08-27","o":16.99,"h":17.01,"l":16.45,"c":16.57,"v":1922100},{"d":"2019-08-28","o":16.55,"h":17.21,"l":16.45,"c":17.02,"v":2621900},{"d":"2019-08-29","o":14.72,"h":15.48,"l":14.18,"c":14.45,"v":14173100},{"d":"2019-08-30","o":14.71,"h":15.49,"l":14.55,"c":14.62,"v":5847600},{"d":"2019-09-03","o":14.38,"h":14.39,"l":13.58,"c":13.84,"v":7060800},{"d":"2019-09-04","o":13.86,"h":14.82,"l":13.68,"c":14.71,"v":4205500},{"d":"2019-09-05","o":14.75,"h":15.56,"l":14.73,"c":15.42,"v":3928200},{"d":"2019-09-06","o":15.48,"h":15.59,"l":14.58,"c":14.65,"v":2915100},{"d":"2019-09-09","o":14.8,"h":16.23,"l":14.76,"c":16.17,"v":4125300},{"d":"2019-09-10","o":16.02,"h":16.6,"l":15.95,"c":16.59,"v":2559400},{"d":"2019-09-11","o":16.6,"h":17.3,"l":16.1,"c":17.16,"v":3176300},{"d":"2019-09-12","o":16.86,"h":17.32,"l":16.51,"c":17.05,"v":2329300},{"d":"2019-09-13","o":16.92,"h":17.79,"l":16.9,"c":17.71,"v":2826300},{"d":"2019-09-16","o":17.39,"h":17.44,"l":16.08,"c":16.18,"v":4220100},{"d":"2019-09-17","o":16.15,"h":16.41,"l":15.69,"c":16.24,"v":1900000},{"d":"2019-09-18","o":16.17,"h":16.19,"l":15.79,"c":16.14,"v":2179800},{"d":"2019-09-19","o":16.2,"h":16.23,"l":15.81,"c":15.99,"v":1777600},{"d":"2019-09-20","o":16.04,"h":16.22,"l":15.71,"c":15.72,"v":2699800},{"d":"2019-09-23","o":15.65,"h":16.02,"l":15.48,"c":15.9,"v":1713700},{"d":"2019-09-24","o":16.09,"h":16.18,"l":15.36,"c":15.38,"v":2332800},{"d":"2019-09-25","o":15.5,"h":15.92,"l":15.39,"c":15.71,"v":1759300},{"d":"2019-09-26","o":15.61,"h":15.76,"l":15.17,"c":15.38,"v":1445200},{"d":"2019-09-27","o":15.38,"h":15.81,"l":15.23,"c":15.49,"v":2123100},{"d":"2019-09-30","o":15.52,"h":15.72,"l":15.26,"c":15.6,"v":2701100},{"d":"2019-10-01","o":15.72,"h":15.92,"l":15.11,"c":15.13,"v":2054400},{"d":"2019-10-02","o":14.96,"h":15,"l":14.5,"c":14.51,"v":2024100},{"d":"2019-10-03","o":14.42,"h":14.76,"l":14.01,"c":14.72,"v":2431800},{"d":"2019-10-04","o":14.76,"h":14.8,"l":14.32,"c":14.37,"v":1611600},{"d":"2019-10-07","o":14.39,"h":14.52,"l":14.18,"c":14.31,"v":2051400},{"d":"2019-10-08","o":14.1,"h":14.23,"l":13.88,"c":14.07,"v":2610000},{"d":"2019-10-09","o":14.13,"h":14.76,"l":13.98,"c":14.55,"v":3518300},{"d":"2019-10-10","o":14.56,"h":15.02,"l":14.54,"c":14.61,"v":2041300},{"d":"2019-10-11","o":14.96,"h":15.56,"l":14.96,"c":15.22,"v":3040300},{"d":"2019-10-14","o":15.12,"h":15.27,"l":14.7,"c":15.16,"v":2054500},{"d":"2019-10-15","o":15.22,"h":15.66,"l":15.02,"c":15.32,"v":1680500},{"d":"2019-10-16","o":15.3,"h":15.87,"l":15.29,"c":15.76,"v":2181000},{"d":"2019-10-17","o":15.86,"h":16.14,"l":15.78,"c":16.13,"v":1496700},{"d":"2019-10-18","o":15.53,"h":16.02,"l":15.49,"c":15.92,"v":2290400},{"d":"2019-10-21","o":16.15,"h":16.59,"l":16.13,"c":16.15,"v":1995600},{"d":"2019-10-22","o":16.17,"h":16.43,"l":15.86,"c":16.34,"v":1538300},{"d":"2019-10-23","o":16.47,"h":16.47,"l":16.12,"c":16.25,"v":1181300},{"d":"2019-10-24","o":16.26,"h":16.34,"l":15.72,"c":16.28,"v":1144300},{"d":"2019-10-25","o":16.05,"h":16.86,"l":16.04,"c":16.85,"v":1803100},{"d":"2019-10-28","o":16.92,"h":17.36,"l":16.62,"c":17.34,"v":3830500},{"d":"2019-10-29","o":17.34,"h":17.55,"l":17.11,"c":17.44,"v":1628200},{"d":"2019-10-30","o":17.44,"h":17.56,"l":16.61,"c":16.76,"v":1558600},{"d":"2019-10-31","o":16.7,"h":16.7,"l":16.04,"c":16.19,"v":1984700},{"d":"2019-11-01","o":16.36,"h":17.18,"l":16.25,"c":17.02,"v":1663400},{"d":"2019-11-04","o":17.18,"h":17.55,"l":16.96,"c":17.51,"v":2027500},{"d":"2019-11-05","o":17.68,"h":18.08,"l":17.6,"c":18.01,"v":2156600},{"d":"2019-11-06","o":17.98,"h":18.06,"l":17.67,"c":17.83,"v":1833200},{"d":"2019-11-07","o":18.14,"h":18.29,"l":17.97,"c":18.12,"v":1651700},{"d":"2019-11-08","o":17.95,"h":18.05,"l":17.3,"c":17.68,"v":1351200},{"d":"2019-11-11","o":17.5,"h":17.89,"l":17.3,"c":17.88,"v":1276100},{"d":"2019-11-12","o":17.88,"h":18.13,"l":17.61,"c":17.76,"v":1873900},{"d":"2019-11-13","o":17.63,"h":17.99,"l":17.33,"c":17.99,"v":1791700},{"d":"2019-11-14","o":17.86,"h":18.28,"l":17.81,"c":17.95,"v":1354400},{"d":"2019-11-15","o":18.09,"h":18.5,"l":17.89,"c":18.45,"v":1639300},{"d":"2019-11-18","o":18.39,"h":18.39,"l":16.91,"c":17.08,"v":3390400},{"d":"2019-11-19","o":16.7,"h":17.12,"l":16.41,"c":16.8,"v":3021300},{"d":"2019-11-20","o":16.46,"h":16.5,"l":15.65,"c":15.93,"v":3285300},{"d":"2019-11-21","o":15.99,"h":16.18,"l":15.65,"c":15.76,"v":2474500},{"d":"2019-11-22","o":15.81,"h":16.15,"l":15.69,"c":15.93,"v":3261000},{"d":"2019-11-25","o":16.14,"h":16.35,"l":15.85,"c":16.33,"v":3504400},{"d":"2019-11-26","o":15.77,"h":16.53,"l":15.02,"c":15.91,"v":8534300},{"d":"2019-11-27","o":16.08,"h":16.79,"l":16,"c":16.74,"v":3444300},{"d":"2019-11-29","o":16.51,"h":16.59,"l":15.78,"c":15.97,"v":2975100},{"d":"2019-12-02","o":16.01,"h":16.58,"l":15.8,"c":16.43,"v":3558500},{"d":"2019-12-03","o":16.17,"h":16.64,"l":15.97,"c":16.46,"v":2020000},{"d":"2019-12-04","o":16.55,"h":17.02,"l":16.51,"c":16.99,"v":2348300},{"d":"2019-12-05","o":16.98,"h":17.06,"l":16.61,"c":16.68,"v":1868400},{"d":"2019-12-06","o":16.93,"h":17.15,"l":16.82,"c":16.9,"v":1949600},{"d":"2019-12-09","o":16.87,"h":17.52,"l":16.62,"c":17.37,"v":1868800},{"d":"2019-12-10","o":17.29,"h":17.83,"l":17.29,"c":17.79,"v":1951200},{"d":"2019-12-11","o":17.11,"h":17.15,"l":16.44,"c":16.65,"v":3997300},{"d":"2019-12-12","o":16.68,"h":17.6,"l":16.54,"c":17.34,"v":3652800},{"d":"2019-12-13","o":17.45,"h":17.45,"l":16.66,"c":16.76,"v":2725600},{"d":"2019-12-16","o":16.9,"h":17.13,"l":16.79,"c":16.81,"v":1829400},{"d":"2019-12-17","o":16.83,"h":16.95,"l":16.51,"c":16.84,"v":1843900},{"d":"2019-12-18","o":17,"h":17.32,"l":16.95,"c":17.2,"v":1642000},{"d":"2019-12-19","o":17.21,"h":17.34,"l":17.03,"c":17.09,"v":1474300},{"d":"2019-12-20","o":17.1,"h":17.11,"l":16.56,"c":16.58,"v":2785200},{"d":"2019-12-23","o":16.7,"h":16.78,"l":16.38,"c":16.67,"v":1329100},{"d":"2019-12-24","o":16.8,"h":17.01,"l":16.72,"c":16.95,"v":675600},{"d":"2019-12-26","o":17.03,"h":17.45,"l":17,"c":17.4,"v":1241900},{"d":"2019-12-27","o":17.45,"h":17.61,"l":17.11,"c":17.25,"v":1119300},{"d":"2019-12-30","o":17.31,"h":17.43,"l":17.01,"c":17.07,"v":1189900},{"d":"2019-12-31","o":17.01,"h":17.37,"l":16.78,"c":17.29,"v":1619100},{"d":"2020-01-02","o":17.4,"h":17.5,"l":17.09,"c":17.48,"v":1352200},{"d":"2020-01-03","o":17.24,"h":17.58,"l":17.12,"c":17.38,"v":1185500},{"d":"2020-01-06","o":17.27,"h":17.5,"l":17.1,"c":17.26,"v":1579700},{"d":"2020-01-07","o":17.4,"h":18.24,"l":17.3,"c":17.75,"v":2683000},{"d":"2020-01-08","o":17.95,"h":18.3,"l":17.5,"c":18.05,"v":2529100},{"d":"2020-01-09","o":18.07,"h":18.07,"l":16.99,"c":17.35,"v":3163500},{"d":"2020-01-10","o":17.26,"h":17.79,"l":17.2,"c":17.28,"v":1894700},{"d":"2020-01-13","o":17.8,"h":18.48,"l":17.68,"c":17.99,"v":3799900},{"d":"2020-01-14","o":18.26,"h":18.36,"l":17.9,"c":18.32,"v":1552600},{"d":"2020-01-15","o":18.32,"h":18.67,"l":18.3,"c":18.46,"v":1772500},{"d":"2020-01-16","o":18.59,"h":18.83,"l":18.09,"c":18.29,"v":1480800},{"d":"2020-01-17","o":18.38,"h":18.38,"l":17.71,"c":17.79,"v":1742300},{"d":"2020-01-21","o":17.76,"h":17.82,"l":17.13,"c":17.21,"v":1766300},{"d":"2020-01-22","o":17.3,"h":17.59,"l":17.16,"c":17.46,"v":1579300},{"d":"2020-01-23","o":17.41,"h":17.41,"l":16.98,"c":17.24,"v":1369400},{"d":"2020-01-24","o":17.3,"h":17.31,"l":16.48,"c":16.78,"v":1640200},{"d":"2020-01-27","o":16.44,"h":17.06,"l":16.39,"c":16.6,"v":2389400},{"d":"2020-01-28","o":16.69,"h":17.22,"l":16.65,"c":17.09,"v":1264400},{"d":"2020-01-29","o":17.18,"h":17.39,"l":16.92,"c":16.93,"v":1122400},{"d":"2020-01-30","o":16.58,"h":16.86,"l":16.46,"c":16.65,"v":1505000},{"d":"2020-01-31","o":16.63,"h":17.15,"l":16.15,"c":16.36,"v":3047500},{"d":"2020-02-03","o":16.66,"h":16.8,"l":16.31,"c":16.37,"v":2678900},{"d":"2020-02-04","o":16.65,"h":16.73,"l":16.09,"c":16.12,"v":3188300},{"d":"2020-02-05","o":16.37,"h":16.98,"l":16.28,"c":16.92,"v":2772000},{"d":"2020-02-06","o":17.09,"h":17.24,"l":16.78,"c":16.99,"v":1234000},{"d":"2020-02-07","o":16.94,"h":16.99,"l":16.37,"c":16.61,"v":1254600},{"d":"2020-02-10","o":16.65,"h":16.95,"l":16.48,"c":16.85,"v":1047200},{"d":"2020-02-11","o":16.92,"h":17.26,"l":16.57,"c":17.14,"v":1064800},{"d":"2020-02-12","o":17.26,"h":17.44,"l":16.99,"c":17.3,"v":1241700},{"d":"2020-02-13","o":17.16,"h":17.3,"l":16.84,"c":17.16,"v":891600},{"d":"2020-02-14","o":17.1,"h":17.4,"l":17.03,"c":17.34,"v":1134200},{"d":"2020-02-18","o":17.25,"h":17.37,"l":16.55,"c":16.88,"v":1689700},{"d":"2020-02-19","o":16.72,"h":16.92,"l":16.52,"c":16.85,"v":1277300},{"d":"2020-02-20","o":16.9,"h":17.56,"l":16.77,"c":17.05,"v":1815400},{"d":"2020-02-21","o":17.05,"h":17.05,"l":16.31,"c":16.4,"v":1882400},{"d":"2020-02-24","o":15.85,"h":15.87,"l":15.32,"c":15.38,"v":2554800},{"d":"2020-02-25","o":15.52,"h":15.65,"l":14.14,"c":14.49,"v":3114200},{"d":"2020-02-26","o":14.7,"h":14.8,"l":13.62,"c":13.7,"v":3268300},{"d":"2020-02-27","o":13.26,"h":13.83,"l":12.79,"c":13.18,"v":5398100},{"d":"2020-02-28","o":12.72,"h":13.3,"l":12.67,"c":13.13,"v":3718300},{"d":"2020-03-02","o":13.26,"h":13.35,"l":12.55,"c":12.91,"v":2289900},{"d":"2020-03-03","o":12.99,"h":13.65,"l":12.53,"c":12.69,"v":4786400},{"d":"2020-03-04","o":13.43,"h":14.02,"l":12.95,"c":13.83,"v":4906800},{"d":"2020-03-05","o":13.29,"h":13.3,"l":11.6,"c":11.67,"v":6842600},{"d":"2020-03-06","o":11.11,"h":11.75,"l":11.02,"c":11.3,"v":3162600},{"d":"2020-03-09","o":10.07,"h":11.18,"l":10.01,"c":10.41,"v":2950500},{"d":"2020-03-10","o":10.96,"h":11.59,"l":10.61,"c":11.49,"v":4755800},{"d":"2020-03-11","o":11.48,"h":11.54,"l":10.76,"c":10.86,"v":5831000},{"d":"2020-03-12","o":10.22,"h":11.12,"l":9.98,"c":10.07,"v":5238800},{"d":"2020-03-13","o":10.8,"h":11.33,"l":10.32,"c":11.28,"v":4966000},{"d":"2020-03-16","o":9.78,"h":10.48,"l":9.22,"c":9.8,"v":4343800},{"d":"2020-03-17","o":9.83,"h":10.09,"l":8.59,"c":9.48,"v":4286400},{"d":"2020-03-18","o":8.6,"h":9.22,"l":7.42,"c":8.04,"v":3838800},{"d":"2020-03-19","o":7.92,"h":9.22,"l":7.51,"c":9.13,"v":2434600},{"d":"2020-03-20","o":9.37,"h":9.69,"l":8.57,"c":8.69,"v":3403900},{"d":"2020-03-23","o":8.59,"h":8.93,"l":8.08,"c":8.22,"v":2884900},{"d":"2020-03-24","o":9.01,"h":9.53,"l":8.69,"c":9.14,"v":3860000},{"d":"2020-03-25","o":9.19,"h":9.69,"l":8.79,"c":9.47,"v":3872600},{"d":"2020-03-26","o":9.71,"h":10.62,"l":9.1,"c":10,"v":5050400},{"d":"2020-03-27","o":9.4,"h":10.1,"l":9,"c":9.91,"v":3034800},{"d":"2020-03-30","o":9.8,"h":9.8,"l":9.14,"c":9.31,"v":1588800},{"d":"2020-03-31","o":9.31,"h":9.59,"l":8.76,"c":9.09,"v":2346400},{"d":"2020-04-01","o":8.47,"h":8.49,"l":8.03,"c":8.17,"v":2383000},{"d":"2020-04-02","o":8.05,"h":8.46,"l":7.42,"c":7.97,"v":2710800},{"d":"2020-04-03","o":8.02,"h":8.17,"l":7.67,"c":8.06,"v":2067600},{"d":"2020-04-06","o":8.64,"h":9.59,"l":8.61,"c":9.52,"v":3062800},{"d":"2020-04-07","o":10.38,"h":10.83,"l":9.95,"c":10.09,"v":3432100},{"d":"2020-04-08","o":10.17,"h":10.86,"l":10.04,"c":10.61,"v":1775200},{"d":"2020-04-09","o":11.18,"h":11.92,"l":11.01,"c":11.37,"v":2710400},{"d":"2020-04-13","o":11.35,"h":11.35,"l":10.83,"c":11,"v":2987400},{"d":"2020-04-14","o":11.38,"h":11.71,"l":11.08,"c":11.1,"v":2151100},{"d":"2020-04-15","o":10.28,"h":10.38,"l":9.87,"c":10.16,"v":1635000},{"d":"2020-04-16","o":10.16,"h":10.38,"l":9.91,"c":10.1,"v":1151100},{"d":"2020-04-17","o":11,"h":11.32,"l":10.64,"c":11.07,"v":2352900},{"d":"2020-04-20","o":10.52,"h":11.05,"l":10.25,"c":10.3,"v":2104400},{"d":"2020-04-21","o":9.7,"h":9.98,"l":9.37,"c":9.76,"v":2080600},{"d":"2020-04-22","o":9.9,"h":9.93,"l":9.01,"c":9.15,"v":3088200},{"d":"2020-04-23","o":9.06,"h":9.52,"l":9.01,"c":9.04,"v":2300800},{"d":"2020-04-24","o":9.13,"h":9.27,"l":8.8,"c":9.1,"v":1632500},{"d":"2020-04-27","o":9.21,"h":10.7,"l":9.12,"c":10.61,"v":2949000},{"d":"2020-04-28","o":11.2,"h":11.42,"l":10.5,"c":11.18,"v":3085400},{"d":"2020-04-29","o":11.9,"h":11.97,"l":11.37,"c":11.38,"v":2570200},{"d":"2020-04-30","o":10.86,"h":10.99,"l":10.51,"c":10.58,"v":2033200},{"d":"2020-05-01","o":10.22,"h":10.37,"l":9.72,"c":10.1,"v":1731800},{"d":"2020-05-04","o":9.8,"h":10.22,"l":9.51,"c":9.75,"v":1891400},{"d":"2020-05-05","o":10,"h":10.26,"l":9.52,"c":9.55,"v":2333600},{"d":"2020-05-06","o":9.76,"h":9.82,"l":9.34,"c":9.59,"v":2047400},{"d":"2020-05-07","o":9.8,"h":10.65,"l":9.76,"c":10.16,"v":1793500},{"d":"2020-05-08","o":10.46,"h":10.66,"l":10.38,"c":10.59,"v":1769900},{"d":"2020-05-11","o":10.34,"h":11.31,"l":10.19,"c":11.14,"v":3203900},{"d":"2020-05-12","o":11.2,"h":11.41,"l":10.94,"c":11.01,"v":4505300},{"d":"2020-05-13","o":10.7,"h":11.08,"l":10.26,"c":10.49,"v":3709700},{"d":"2020-05-14","o":10.18,"h":10.92,"l":9.91,"c":10.52,"v":3076500},{"d":"2020-05-15","o":10.41,"h":11.34,"l":10.26,"c":11.14,"v":1969700},{"d":"2020-05-18","o":11.97,"h":12.3,"l":11.65,"c":11.86,"v":2713100},{"d":"2020-05-19","o":11.74,"h":12.07,"l":11.43,"c":11.65,"v":2190300},{"d":"2020-05-20","o":11.83,"h":11.89,"l":11.25,"c":11.36,"v":2595500},{"d":"2020-05-21","o":11.39,"h":12.39,"l":11.37,"c":12.03,"v":3542900},{"d":"2020-05-22","o":12,"h":12.18,"l":11.64,"c":11.81,"v":2320300},{"d":"2020-05-26","o":12.56,"h":12.75,"l":12.34,"c":12.66,"v":3181800},{"d":"2020-05-27","o":13.2,"h":13.34,"l":12.3,"c":13.05,"v":5141600},{"d":"2020-05-28","o":12.28,"h":12.51,"l":11.47,"c":11.6,"v":5704400},{"d":"2020-05-29","o":11.53,"h":11.99,"l":11.26,"c":11.62,"v":3373900},{"d":"2020-06-01","o":11.68,"h":11.81,"l":11.16,"c":11.44,"v":4069700},{"d":"2020-06-02","o":11.44,"h":12,"l":11.16,"c":11.91,"v":2501100},{"d":"2020-06-03","o":12.19,"h":13.32,"l":12.15,"c":13.26,"v":4233100},{"d":"2020-06-04","o":13.26,"h":13.68,"l":13.07,"c":13.53,"v":2917100},{"d":"2020-06-05","o":14.41,"h":14.64,"l":13.64,"c":13.83,"v":2488800},{"d":"2020-06-08","o":14.36,"h":14.36,"l":13.78,"c":14.17,"v":1740200},{"d":"2020-06-09","o":13.73,"h":13.78,"l":13.04,"c":13.15,"v":2197400},{"d":"2020-06-10","o":12.99,"h":13.06,"l":12.21,"c":12.22,"v":2980000},{"d":"2020-06-11","o":11.42,"h":11.63,"l":10.93,"c":11.08,"v":2490400},{"d":"2020-06-12","o":11.69,"h":11.74,"l":10.68,"c":11.14,"v":2291800},{"d":"2020-06-15","o":10.6,"h":11.55,"l":10.36,"c":11.45,"v":2561800},{"d":"2020-06-16","o":12.39,"h":12.52,"l":11.81,"c":12.32,"v":2660900},{"d":"2020-06-17","o":12.24,"h":12.31,"l":11.29,"c":11.38,"v":2483400},{"d":"2020-06-18","o":11.21,"h":11.78,"l":11.12,"c":11.46,"v":1809800},{"d":"2020-06-19","o":11.72,"h":11.73,"l":10.65,"c":10.65,"v":3583700},{"d":"2020-06-22","o":10.61,"h":11.12,"l":10.46,"c":10.89,"v":2105700},{"d":"2020-06-23","o":10.96,"h":11.05,"l":10.51,"c":10.74,"v":1741000},{"d":"2020-06-24","o":10.5,"h":10.62,"l":10.04,"c":10.07,"v":2089200},{"d":"2020-06-25","o":9.89,"h":10.02,"l":9.57,"c":9.86,"v":2760800},{"d":"2020-06-26","o":9.91,"h":10.11,"l":9.63,"c":9.81,"v":3689500},{"d":"2020-06-29","o":9.96,"h":10.87,"l":9.75,"c":10.47,"v":2070900},{"d":"2020-06-30","o":10.44,"h":10.69,"l":10.22,"c":10.64,"v":1868300},{"d":"2020-07-01","o":10.71,"h":11.12,"l":10.52,"c":10.59,"v":1792500},{"d":"2020-07-02","o":10.88,"h":11.17,"l":10.65,"c":10.83,"v":2317500},{"d":"2020-07-06","o":11.15,"h":11.47,"l":10.65,"c":11.04,"v":2031700},{"d":"2020-07-07","o":10.84,"h":10.9,"l":10.27,"c":10.31,"v":2034700},{"d":"2020-07-08","o":10.23,"h":10.49,"l":9.96,"c":10.46,"v":2461300},{"d":"2020-07-09","o":10.42,"h":10.42,"l":9.81,"c":9.9,"v":2407000},{"d":"2020-07-10","o":9.85,"h":10.07,"l":9.6,"c":9.75,"v":2683000},{"d":"2020-07-13","o":9.79,"h":10.18,"l":9.52,"c":9.86,"v":2250100},{"d":"2020-07-14","o":9.81,"h":10.11,"l":9.53,"c":10.06,"v":2138100},{"d":"2020-07-15","o":10.49,"h":10.76,"l":10.05,"c":10.45,"v":2692700},{"d":"2020-07-16","o":10.36,"h":10.77,"l":10.25,"c":10.51,"v":2050500},{"d":"2020-07-17","o":10.5,"h":10.5,"l":9.94,"c":9.97,"v":2587600},{"d":"2020-07-20","o":9.81,"h":9.83,"l":9.33,"c":9.38,"v":3786900},{"d":"2020-07-21","o":9.45,"h":10.11,"l":9.42,"c":9.86,"v":2692800},{"d":"2020-07-22","o":9.76,"h":10.03,"l":9.68,"c":9.97,"v":2357700},{"d":"2020-07-23","o":9.94,"h":10.27,"l":9.91,"c":10.22,"v":2071200},{"d":"2020-07-24","o":10.21,"h":10.43,"l":9.83,"c":9.84,"v":2153400},{"d":"2020-07-27","o":9.85,"h":9.91,"l":9.41,"c":9.69,"v":3366100},{"d":"2020-07-28","o":9.69,"h":10.18,"l":9.69,"c":10.04,"v":2057000},{"d":"2020-07-29","o":10,"h":10.5,"l":10,"c":10.33,"v":2328500},{"d":"2020-07-30","o":10.18,"h":10.2,"l":9.65,"c":9.86,"v":2201300},{"d":"2020-07-31","o":9.84,"h":9.92,"l":9.55,"c":9.63,"v":2859400},{"d":"2020-08-03","o":9.63,"h":9.78,"l":9.35,"c":9.42,"v":3057600},{"d":"2020-08-04","o":9.36,"h":9.66,"l":9.36,"c":9.55,"v":2016100},{"d":"2020-08-05","o":9.71,"h":9.94,"l":9.58,"c":9.71,"v":1898500},{"d":"2020-08-06","o":9.71,"h":9.79,"l":9.47,"c":9.48,"v":2095400},{"d":"2020-08-07","o":9.44,"h":9.95,"l":9.3,"c":9.9,"v":2359900},{"d":"2020-08-10","o":10.03,"h":10.6,"l":9.95,"c":10.5,"v":2040100},{"d":"2020-08-11","o":10.65,"h":11.23,"l":10.65,"c":10.95,"v":2921000},{"d":"2020-08-12","o":11,"h":11.22,"l":10.55,"c":10.81,"v":1390500},{"d":"2020-08-13","o":10.67,"h":10.82,"l":10.53,"c":10.7,"v":1438300},{"d":"2020-08-14","o":10.67,"h":10.88,"l":10.37,"c":10.82,"v":1172600},{"d":"2020-08-17","o":10.85,"h":11.34,"l":10.73,"c":11.14,"v":1848600},{"d":"2020-08-18","o":10.77,"h":10.81,"l":10.11,"c":10.36,"v":2713400},{"d":"2020-08-19","o":10.34,"h":10.53,"l":10.2,"c":10.32,"v":1164400},{"d":"2020-08-20","o":10.28,"h":10.44,"l":10.02,"c":10.06,"v":1455100},{"d":"2020-08-21","o":10.07,"h":10.36,"l":9.98,"c":10.11,"v":2124500},{"d":"2020-08-24","o":10.06,"h":10.71,"l":10.06,"c":10.58,"v":2499400},{"d":"2020-08-25","o":10.76,"h":11,"l":10.46,"c":10.84,"v":2164300},{"d":"2020-08-26","o":11.18,"h":11.57,"l":10.96,"c":11.13,"v":5071200},{"d":"2020-08-27","o":12.61,"h":13.2,"l":11.89,"c":12.03,"v":13709400},{"d":"2020-08-28","o":12.22,"h":12.36,"l":11.68,"c":12.31,"v":5654600},{"d":"2020-08-31","o":12.41,"h":13.14,"l":12.32,"c":13.01,"v":4724300},{"d":"2020-09-01","o":12.9,"h":13.03,"l":12.63,"c":12.96,"v":2750500},{"d":"2020-09-02","o":13.16,"h":13.29,"l":12.57,"c":12.7,"v":3049800},{"d":"2020-09-03","o":12.7,"h":13.1,"l":12.41,"c":12.69,"v":2694100},{"d":"2020-09-04","o":12.93,"h":13.64,"l":12.75,"c":13.6,"v":3605100},{"d":"2020-09-08","o":13.46,"h":14.5,"l":13.33,"c":14.23,"v":4124600},{"d":"2020-09-09","o":14.04,"h":14.56,"l":13.83,"c":14.54,"v":3263300},{"d":"2020-09-10","o":14.68,"h":14.98,"l":14.33,"c":14.33,"v":3054500},{"d":"2020-09-11","o":14.52,"h":14.65,"l":14.01,"c":14.26,"v":1944500},{"d":"2020-09-14","o":14.49,"h":15.15,"l":14.39,"c":14.98,"v":2685400},{"d":"2020-09-15","o":15.15,"h":15.4,"l":14.89,"c":15.2,"v":2149600},{"d":"2020-09-16","o":15.43,"h":15.79,"l":15.27,"c":15.49,"v":2096100},{"d":"2020-09-17","o":15.23,"h":15.76,"l":15.04,"c":15.35,"v":1692800},{"d":"2020-09-18","o":15.38,"h":15.74,"l":15.09,"c":15.27,"v":2278700},{"d":"2020-09-21","o":14.92,"h":15.01,"l":14.62,"c":14.69,"v":1835100},{"d":"2020-09-22","o":14.72,"h":15.06,"l":14.56,"c":14.62,"v":1934800},{"d":"2020-09-23","o":14.86,"h":15.09,"l":14.54,"c":14.58,"v":1608800},{"d":"2020-09-24","o":14.49,"h":14.94,"l":14.3,"c":14.46,"v":1652700},{"d":"2020-09-25","o":14.51,"h":14.77,"l":14.41,"c":14.61,"v":930100},{"d":"2020-09-28","o":14.81,"h":15.13,"l":14.65,"c":14.76,"v":1558400},{"d":"2020-09-29","o":14.89,"h":14.89,"l":13.7,"c":13.96,"v":2128200},{"d":"2020-09-30","o":14.08,"h":14.48,"l":13.77,"c":13.93,"v":1979600},{"d":"2020-10-01","o":13.9,"h":14.68,"l":13.9,"c":14.65,"v":3192000},{"d":"2020-10-02","o":14.28,"h":15.25,"l":14.1,"c":15.2,"v":2231200},{"d":"2020-10-05","o":15.49,"h":15.9,"l":15.22,"c":15.73,"v":2875500},{"d":"2020-10-06","o":15.76,"h":16.12,"l":15.44,"c":15.54,"v":2185100},{"d":"2020-10-07","o":15.92,"h":16.52,"l":15.82,"c":16.51,"v":2237600},{"d":"2020-10-08","o":16.52,"h":16.95,"l":16.41,"c":16.88,"v":2099400},{"d":"2020-10-09","o":16.98,"h":17.2,"l":16.35,"c":16.37,"v":1612600},{"d":"2020-10-12","o":16.46,"h":16.66,"l":16.02,"c":16.55,"v":1713200},{"d":"2020-10-13","o":16.55,"h":16.75,"l":16.23,"c":16.3,"v":1856000},{"d":"2020-10-14","o":16.54,"h":16.95,"l":16.36,"c":16.47,"v":1899900},{"d":"2020-10-15","o":16.42,"h":16.66,"l":16.23,"c":16.6,"v":1302900},{"d":"2020-10-16","o":16.55,"h":16.62,"l":15.62,"c":15.64,"v":1406000},{"d":"2020-10-19","o":15.63,"h":15.82,"l":14.9,"c":15,"v":1766300},{"d":"2020-10-20","o":15.15,"h":15.5,"l":15.04,"c":15.06,"v":1530000},{"d":"2020-10-21","o":15.14,"h":15.28,"l":14.66,"c":14.85,"v":1253800},{"d":"2020-10-22","o":15.02,"h":15.7,"l":14.94,"c":15.67,"v":1612300},{"d":"2020-10-23","o":15.74,"h":15.93,"l":15.45,"c":15.91,"v":1221400},{"d":"2020-10-26","o":15.5,"h":15.74,"l":15,"c":15.12,"v":1988600},{"d":"2020-10-27","o":15.1,"h":15.1,"l":14.62,"c":14.92,"v":1382800},{"d":"2020-10-28","o":14.52,"h":14.96,"l":14.16,"c":14.17,"v":1639700},{"d":"2020-10-29","o":14.3,"h":14.46,"l":14.07,"c":14.29,"v":925300},{"d":"2020-10-30","o":14.2,"h":14.42,"l":14.04,"c":14.22,"v":1044000},{"d":"2020-11-02","o":14.39,"h":14.81,"l":14.05,"c":14.43,"v":1431400},{"d":"2020-11-03","o":14.74,"h":15.23,"l":14.5,"c":15.13,"v":2429400},{"d":"2020-11-04","o":14.87,"h":15.07,"l":14.57,"c":14.81,"v":1181100},{"d":"2020-11-05","o":14.92,"h":15.85,"l":14.9,"c":15.34,"v":1449100},{"d":"2020-11-06","o":15.45,"h":16.19,"l":15.23,"c":15.53,"v":4430900},{"d":"2020-11-09","o":16.6,"h":18.92,"l":16.31,"c":18.67,"v":5398800},{"d":"2020-11-10","o":18.1,"h":19.06,"l":18.03,"c":18.74,"v":2486400},{"d":"2020-11-11","o":18.8,"h":18.8,"l":17.7,"c":18.07,"v":2479900},{"d":"2020-11-12","o":17.85,"h":17.99,"l":17.36,"c":17.71,"v":1413100},{"d":"2020-11-13","o":17.81,"h":18.18,"l":17.73,"c":18.06,"v":968200},{"d":"2020-11-16","o":18.78,"h":19.02,"l":18.01,"c":19,"v":1554400},{"d":"2020-11-17","o":18.57,"h":19.41,"l":18.35,"c":19.31,"v":1657900},{"d":"2020-11-18","o":19.64,"h":20.65,"l":19.51,"c":19.93,"v":2287500},{"d":"2020-11-19","o":19.94,"h":20.5,"l":19.8,"c":20.47,"v":1541700},{"d":"2020-11-20","o":20.25,"h":20.97,"l":20.16,"c":20.89,"v":1735600},{"d":"2020-11-23","o":21.21,"h":22.77,"l":21.09,"c":22.69,"v":5383700},{"d":"2020-11-24","o":23.75,"h":23.82,"l":21.65,"c":22.97,"v":6160900},{"d":"2020-11-25","o":22.44,"h":22.97,"l":21.98,"c":22.83,"v":2515500},{"d":"2020-11-27","o":22.74,"h":23.47,"l":22.38,"c":22.61,"v":1681900},{"d":"2020-11-30","o":22.4,"h":22.5,"l":20.74,"c":20.74,"v":4583600},{"d":"2020-12-01","o":21.15,"h":21.2,"l":19.65,"c":20.21,"v":3735600},{"d":"2020-12-02","o":20.16,"h":21.09,"l":19.77,"c":20.75,"v":1801100},{"d":"2020-12-03","o":20.91,"h":21.75,"l":20.55,"c":21.14,"v":1738600},{"d":"2020-12-04","o":21.08,"h":21.32,"l":20.32,"c":21.27,"v":1158900},{"d":"2020-12-07","o":21.05,"h":22.35,"l":21.03,"c":22.08,"v":1712800},{"d":"2020-12-08","o":21.94,"h":22.62,"l":21.81,"c":21.86,"v":1679300},{"d":"2020-12-09","o":22.07,"h":22.24,"l":21.25,"c":21.53,"v":1640100},{"d":"2020-12-10","o":21.13,"h":21.9,"l":20.99,"c":21.59,"v":987000},{"d":"2020-12-11","o":21.31,"h":21.72,"l":20.45,"c":20.69,"v":1096000},{"d":"2020-12-14","o":20.94,"h":20.97,"l":20.02,"c":20.09,"v":1220800},{"d":"2020-12-15","o":20.17,"h":20.74,"l":20.03,"c":20.55,"v":1321400},{"d":"2020-12-16","o":20.58,"h":20.85,"l":20.03,"c":20.28,"v":713000},{"d":"2020-12-17","o":20.33,"h":20.68,"l":20.15,"c":20.66,"v":746300},{"d":"2020-12-18","o":20.64,"h":20.84,"l":19.83,"c":20.04,"v":1624600},{"d":"2020-12-21","o":19.6,"h":19.98,"l":19.38,"c":19.46,"v":1485400},{"d":"2020-12-22","o":19.68,"h":19.68,"l":18.69,"c":19.08,"v":1183900},{"d":"2020-12-23","o":19.2,"h":20.63,"l":19.2,"c":20.52,"v":1381000},{"d":"2020-12-24","o":20.56,"h":20.67,"l":19.91,"c":20.09,"v":486200},{"d":"2020-12-28","o":20.22,"h":20.93,"l":20.04,"c":20.41,"v":1015700},{"d":"2020-12-29","o":20.42,"h":20.72,"l":19.64,"c":20.3,"v":1116300},{"d":"2020-12-30","o":20.39,"h":20.78,"l":20.35,"c":20.71,"v":1023200},{"d":"2020-12-31","o":20.72,"h":20.93,"l":20.34,"c":20.36,"v":1030600},{"d":"2021-01-04","o":20.51,"h":21.25,"l":20.25,"c":20.49,"v":2065800},{"d":"2021-01-05","o":20.26,"h":22.12,"l":20.26,"c":21.37,"v":2320800},{"d":"2021-01-06","o":21.98,"h":22.65,"l":21.67,"c":22.24,"v":1857300},{"d":"2021-01-07","o":22.32,"h":22.69,"l":21.07,"c":21.21,"v":1312000},{"d":"2021-01-08","o":21.44,"h":21.91,"l":21.01,"c":21.53,"v":1367800},{"d":"2021-01-11","o":21.19,"h":23.82,"l":21.19,"c":23.04,"v":3928000},{"d":"2021-01-12","o":23,"h":23.91,"l":22.39,"c":23.26,"v":3710100},{"d":"2021-01-13","o":22.98,"h":24.28,"l":22.62,"c":23.7,"v":1866800},{"d":"2021-01-14","o":23.93,"h":24.76,"l":23.57,"c":23.7,"v":2376100},{"d":"2021-01-15","o":23.45,"h":24.26,"l":23.16,"c":24.26,"v":1389900},{"d":"2021-01-19","o":24.42,"h":24.57,"l":23.61,"c":23.62,"v":1066500},{"d":"2021-01-20","o":23.73,"h":24.39,"l":23.5,"c":23.6,"v":878000},{"d":"2021-01-21","o":23.69,"h":24.39,"l":23.68,"c":24.09,"v":1219500},{"d":"2021-01-22","o":23.98,"h":24.42,"l":23.57,"c":24.32,"v":1044600},{"d":"2021-01-25","o":24.5,"h":25.84,"l":23.79,"c":24.42,"v":2266600},{"d":"2021-01-26","o":24.75,"h":24.97,"l":24.04,"c":24.39,"v":943100},{"d":"2021-01-27","o":23.95,"h":24.24,"l":22.75,"c":22.89,"v":1576400},{"d":"2021-01-28","o":22.99,"h":24.07,"l":22.99,"c":23.58,"v":1418000},{"d":"2021-01-29","o":23.62,"h":23.8,"l":22.82,"c":23.07,"v":1538400},{"d":"2021-02-01","o":23.07,"h":23.29,"l":22.29,"c":23.01,"v":1099700},{"d":"2021-02-02","o":23.28,"h":23.85,"l":22.77,"c":23.61,"v":1380100},{"d":"2021-02-03","o":23.91,"h":24.89,"l":23.77,"c":24.66,"v":1142400},{"d":"2021-02-04","o":24.78,"h":25.8,"l":24.66,"c":25.8,"v":1083800},{"d":"2021-02-05","o":25.95,"h":26.3,"l":25.34,"c":26.04,"v":814700},{"d":"2021-02-08","o":26.28,"h":26.67,"l":25.38,"c":25.5,"v":1501400},{"d":"2021-02-09","o":25.41,"h":25.41,"l":24.62,"c":24.66,"v":965900},{"d":"2021-02-10","o":24.85,"h":25.03,"l":24.18,"c":24.68,"v":765200},{"d":"2021-02-11","o":24.78,"h":25.94,"l":24.55,"c":25.61,"v":1596800},{"d":"2021-02-12","o":25.39,"h":25.43,"l":24.73,"c":25.1,"v":607800},{"d":"2021-02-16","o":25.19,"h":25.93,"l":24.75,"c":25.92,"v":1052400},{"d":"2021-02-17","o":25.54,"h":26.53,"l":25.08,"c":26.34,"v":1523800},{"d":"2021-02-18","o":26.43,"h":26.46,"l":25.39,"c":26.31,"v":1005600},{"d":"2021-02-19","o":26.27,"h":27.04,"l":25.99,"c":26.92,"v":1191500},{"d":"2021-02-22","o":27,"h":28,"l":26.83,"c":27.09,"v":1332400},{"d":"2021-02-23","o":26.85,"h":27.15,"l":25.43,"c":26.69,"v":1098400},{"d":"2021-02-24","o":27.04,"h":28.46,"l":26.87,"c":28.43,"v":1489300},{"d":"2021-02-25","o":28.6,"h":28.69,"l":27.3,"c":27.48,"v":1178800},{"d":"2021-02-26","o":27.51,"h":27.78,"l":26.27,"c":27.37,"v":1489200},{"d":"2021-03-01","o":28.11,"h":28.43,"l":27.33,"c":27.62,"v":1299000},{"d":"2021-03-02","o":26.77,"h":28.38,"l":26.09,"c":27.15,"v":2375800},{"d":"2021-03-03","o":27.63,"h":28.67,"l":26.82,"c":27.65,"v":1826800},{"d":"2021-03-04","o":27.9,"h":29.25,"l":27.23,"c":27.86,"v":1831900},{"d":"2021-03-05","o":28.24,"h":29.96,"l":28.07,"c":29.7,"v":1917400},{"d":"2021-03-08","o":30,"h":32.86,"l":29.9,"c":32.32,"v":2950600},{"d":"2021-03-09","o":32.46,"h":33.7,"l":32.11,"c":32.23,"v":1746100},{"d":"2021-03-10","o":32.15,"h":33.96,"l":32.02,"c":33.27,"v":1309900},{"d":"2021-03-11","o":33.41,"h":33.66,"l":32.61,"c":33.1,"v":1063300},{"d":"2021-03-12","o":33.04,"h":34.27,"l":32.95,"c":34.2,"v":1228100},{"d":"2021-03-15","o":34.2,"h":36.34,"l":34.11,"c":36.19,"v":1931900},{"d":"2021-03-16","o":36,"h":36.55,"l":35.08,"c":36.17,"v":1558700},{"d":"2021-03-17","o":36.01,"h":37.09,"l":35.61,"c":36.88,"v":1207900},{"d":"2021-03-18","o":36.89,"h":37.88,"l":35.55,"c":35.8,"v":1502600},{"d":"2021-03-19","o":35.75,"h":35.99,"l":34.61,"c":35.9,"v":2365000},{"d":"2021-03-22","o":35.82,"h":35.91,"l":33.82,"c":34.13,"v":1440200},{"d":"2021-03-23","o":33.89,"h":34.37,"l":31.51,"c":31.78,"v":1725200},{"d":"2021-03-24","o":32.23,"h":33.26,"l":31.12,"c":31.23,"v":1424100},{"d":"2021-03-25","o":30.47,"h":33.05,"l":30.24,"c":32.86,"v":1214300},{"d":"2021-03-26","o":33.39,"h":34.17,"l":32.7,"c":33.56,"v":1026500},{"d":"2021-03-29","o":33.09,"h":33.96,"l":32.88,"c":33.14,"v":1297000},{"d":"2021-03-30","o":33.18,"h":35.28,"l":33.07,"c":35.01,"v":1364200},{"d":"2021-03-31","o":34.77,"h":35.37,"l":34.3,"c":34.31,"v":1665900},{"d":"2021-04-01","o":34.66,"h":35,"l":33.84,"c":34.46,"v":838600},{"d":"2021-04-05","o":34.75,"h":35.05,"l":33.22,"c":34.64,"v":1473800},{"d":"2021-04-06","o":34.42,"h":35.99,"l":34.42,"c":35.17,"v":968500},{"d":"2021-04-07","o":37.14,"h":37.99,"l":36.39,"c":37.71,"v":2451200},{"d":"2021-04-08","o":37.79,"h":37.79,"l":36.33,"c":37.31,"v":1359400},{"d":"2021-04-09","o":37.55,"h":40.08,"l":37.18,"c":38.7,"v":2570600},{"d":"2021-04-12","o":38.65,"h":39.85,"l":38.58,"c":39.85,"v":1579000},{"d":"2021-04-13","o":39.71,"h":39.79,"l":37.88,"c":38.71,"v":1395500},{"d":"2021-04-14","o":38.73,"h":39.98,"l":38.69,"c":38.77,"v":1228600},{"d":"2021-04-15","o":39.95,"h":41.08,"l":39.2,"c":39.83,"v":2262900},{"d":"2021-04-16","o":39.9,"h":40.6,"l":39.35,"c":40.51,"v":1178800},{"d":"2021-04-19","o":40.17,"h":40.42,"l":39.18,"c":39.73,"v":1173300},{"d":"2021-04-20","o":39.65,"h":39.65,"l":36.95,"c":37.81,"v":1347200},{"d":"2021-04-21","o":37.92,"h":38.91,"l":37.4,"c":38.72,"v":793000},{"d":"2021-04-22","o":39.15,"h":39.83,"l":38.6,"c":38.97,"v":809700},{"d":"2021-04-23","o":38.92,"h":39.8,"l":38.44,"c":39.48,"v":845700},{"d":"2021-04-26","o":39.5,"h":39.83,"l":37.15,"c":37.85,"v":1642300},{"d":"2021-04-27","o":37.89,"h":39.11,"l":37.6,"c":38.84,"v":1059500},{"d":"2021-04-28","o":38.64,"h":39.28,"l":38.29,"c":38.82,"v":749100},{"d":"2021-04-29","o":39,"h":39.23,"l":37.26,"c":37.7,"v":1469600},{"d":"2021-04-30","o":37.58,"h":37.96,"l":36.95,"c":37.49,"v":1060400},{"d":"2021-05-03","o":37.86,"h":39.48,"l":37.74,"c":38.7,"v":1703800},{"d":"2021-05-04","o":38.5,"h":38.56,"l":37.35,"c":38.34,"v":1418400},{"d":"2021-05-05","o":38.54,"h":39.36,"l":38.18,"c":39.02,"v":1193400},{"d":"2021-05-06","o":39.13,"h":41.02,"l":38.53,"c":40.62,"v":2814800},{"d":"2021-05-07","o":40.24,"h":41.13,"l":40,"c":40.75,"v":831700},{"d":"2021-05-10","o":41.01,"h":42.3,"l":40.64,"c":40.78,"v":2217200},{"d":"2021-05-11","o":39.63,"h":40.23,"l":38.3,"c":40.01,"v":1414900},{"d":"2021-05-12","o":39.98,"h":40.19,"l":37.73,"c":38.05,"v":1194200},{"d":"2021-05-13","o":38.19,"h":39.39,"l":37.61,"c":38.53,"v":758500},{"d":"2021-05-14","o":38.87,"h":41.97,"l":38.78,"c":41.29,"v":1951300},{"d":"2021-05-17","o":41.18,"h":42.91,"l":41.04,"c":42.81,"v":1406600},{"d":"2021-05-18","o":43.5,"h":43.6,"l":41.55,"c":41.85,"v":943100},{"d":"2021-05-19","o":40.66,"h":40.82,"l":38.9,"c":40.54,"v":1191400},{"d":"2021-05-20","o":40.75,"h":40.91,"l":36.66,"c":37.41,"v":3212600},{"d":"2021-05-21","o":37.95,"h":38.32,"l":36.69,"c":37.16,"v":1599400},{"d":"2021-05-24","o":37.28,"h":38.15,"l":36.82,"c":37.64,"v":1541500},{"d":"2021-05-25","o":37.94,"h":38.5,"l":37.21,"c":38.05,"v":2857800},{"d":"2021-05-26","o":40.75,"h":43.9,"l":40.45,"c":41.02,"v":6396200},{"d":"2021-05-27","o":41.16,"h":44.07,"l":41.14,"c":43.9,"v":4048500},{"d":"2021-05-28","o":44.22,"h":44.49,"l":42.2,"c":42.7,"v":2250300},{"d":"2021-06-01","o":43.22,"h":43.27,"l":40.88,"c":41.74,"v":2373400},{"d":"2021-06-02","o":41.64,"h":42.09,"l":40.5,"c":41.47,"v":1803600},{"d":"2021-06-03","o":41.12,"h":41.49,"l":40,"c":40.78,"v":1339400},{"d":"2021-06-04","o":40.89,"h":40.89,"l":38.34,"c":39.52,"v":2240600},{"d":"2021-06-07","o":39.59,"h":40.46,"l":39.56,"c":40.16,"v":1539000},{"d":"2021-06-08","o":40.83,"h":41.62,"l":40.3,"c":41.15,"v":2114900},{"d":"2021-06-09","o":42.41,"h":42.58,"l":41.14,"c":41.5,"v":1726900},{"d":"2021-06-10","o":41.4,"h":41.98,"l":39.95,"c":40.84,"v":1541200},{"d":"2021-06-11","o":41.21,"h":43.25,"l":41.11,"c":43.1,"v":1554800},{"d":"2021-06-14","o":43,"h":43.4,"l":42.44,"c":43.19,"v":1584100},{"d":"2021-06-15","o":43.21,"h":43.5,"l":42.38,"c":43.05,"v":1160000},{"d":"2021-06-16","o":42.98,"h":43.72,"l":42.14,"c":43.24,"v":1121400},{"d":"2021-06-17","o":43.27,"h":44.18,"l":41.42,"c":41.91,"v":2572100},{"d":"2021-06-18","o":41.13,"h":42,"l":40.24,"c":40.34,"v":2170300},{"d":"2021-06-21","o":41.12,"h":42.28,"l":41.12,"c":41.5,"v":1243400},{"d":"2021-06-22","o":41.27,"h":42.92,"l":41.03,"c":42.64,"v":1342800},{"d":"2021-06-23","o":42.72,"h":44,"l":42.37,"c":43.65,"v":1244800},{"d":"2021-06-24","o":44.1,"h":44.97,"l":43.54,"c":44.77,"v":1416200},{"d":"2021-06-25","o":45.22,"h":47.29,"l":45.03,"c":46.24,"v":3436300},{"d":"2021-06-28","o":45.77,"h":46.45,"l":44.95,"c":45.41,"v":1521800},{"d":"2021-06-29","o":46.19,"h":47,"l":45.37,"c":45.79,"v":1657300},{"d":"2021-06-30","o":45.64,"h":46.64,"l":45.3,"c":46.43,"v":1093700},{"d":"2021-07-01","o":46.7,"h":47.24,"l":46.24,"c":46.29,"v":875900},{"d":"2021-07-02","o":46.36,"h":46.74,"l":45.69,"c":45.82,"v":730300},{"d":"2021-07-06","o":45.65,"h":45.65,"l":43.9,"c":45.01,"v":1484000},{"d":"2021-07-07","o":44.84,"h":45.38,"l":43.27,"c":43.56,"v":1839200},{"d":"2021-07-08","o":42.14,"h":43.37,"l":41.5,"c":42.86,"v":1610800},{"d":"2021-07-09","o":43.72,"h":45.07,"l":43.58,"c":44.65,"v":1036600},{"d":"2021-07-12","o":43.09,"h":44.98,"l":42.66,"c":44.63,"v":1653900},{"d":"2021-07-13","o":44.67,"h":45.32,"l":43.13,"c":43.55,"v":1404900},{"d":"2021-07-14","o":43.6,"h":44.75,"l":42.2,"c":42.24,"v":1350100},{"d":"2021-07-15","o":41.9,"h":41.94,"l":39.6,"c":40.68,"v":2108200},{"d":"2021-07-16","o":40.75,"h":41.4,"l":39.65,"c":40.05,"v":1832900},{"d":"2021-07-19","o":38.5,"h":39.64,"l":37.82,"c":38.39,"v":2648300},{"d":"2021-07-20","o":38.47,"h":40.75,"l":38.07,"c":39.84,"v":2163300},{"d":"2021-07-21","o":40.38,"h":41.75,"l":40.05,"c":40.54,"v":1189700},{"d":"2021-07-22","o":40.58,"h":40.82,"l":39.02,"c":39.78,"v":1073600},{"d":"2021-07-23","o":39.95,"h":40.04,"l":38.84,"c":39.04,"v":763900},{"d":"2021-07-26","o":38.88,"h":39.95,"l":38.55,"c":39.62,"v":1375900},{"d":"2021-07-27","o":39.08,"h":39.36,"l":37.74,"c":38.67,"v":987600},{"d":"2021-07-28","o":39.31,"h":39.31,"l":37.74,"c":37.81,"v":1343300},{"d":"2021-07-29","o":38.3,"h":38.9,"l":37.81,"c":38.36,"v":1282800},{"d":"2021-07-30","o":38.11,"h":39.87,"l":37.61,"c":37.81,"v":1846200},{"d":"2021-08-02","o":37.95,"h":38.67,"l":37.47,"c":37.53,"v":1290800},{"d":"2021-08-03","o":37.89,"h":38.89,"l":36.46,"c":38.55,"v":1629400},{"d":"2021-08-04","o":38.01,"h":38.09,"l":34.36,"c":34.41,"v":2852700},{"d":"2021-08-05","o":34.81,"h":36.02,"l":34.64,"c":35.98,"v":1943100},{"d":"2021-08-06","o":36.49,"h":37.29,"l":36.07,"c":36.43,"v":1220700},{"d":"2021-08-09","o":36.19,"h":36.79,"l":35.23,"c":36.58,"v":1289500},{"d":"2021-08-10","o":36.76,"h":39.72,"l":36.76,"c":39.27,"v":2144400},{"d":"2021-08-11","o":39.19,"h":40.05,"l":38.42,"c":39.8,"v":1520600},{"d":"2021-08-12","o":40.09,"h":40.86,"l":38.46,"c":38.77,"v":1789700},{"d":"2021-08-13","o":38.52,"h":38.87,"l":37.29,"c":37.54,"v":1036600},{"d":"2021-08-16","o":37.04,"h":37.58,"l":36.2,"c":36.92,"v":1049900},{"d":"2021-08-17","o":36.21,"h":36.42,"l":34.77,"c":35.59,"v":1728600},{"d":"2021-08-18","o":35.58,"h":36.86,"l":35.41,"c":36.15,"v":1129100},{"d":"2021-08-19","o":35.3,"h":38.28,"l":35.3,"c":37.46,"v":2138900},{"d":"2021-08-20","o":37.31,"h":38.65,"l":36.95,"c":38.02,"v":1461200},{"d":"2021-08-23","o":38.9,"h":39.66,"l":38.4,"c":38.88,"v":1893600},{"d":"2021-08-24","o":39.49,"h":41.92,"l":39.39,"c":41.56,"v":1902500},{"d":"2021-08-25","o":41,"h":41.22,"l":39.34,"c":39.8,"v":3874100},{"d":"2021-08-26","o":36.4,"h":36.92,"l":33.71,"c":35.68,"v":10403100},{"d":"2021-08-27","o":35.99,"h":37.75,"l":35.43,"c":37.26,"v":3619400},{"d":"2021-08-30","o":37.15,"h":37.98,"l":36.2,"c":36.52,"v":2914500},{"d":"2021-08-31","o":36.95,"h":37.39,"l":35.42,"c":35.76,"v":2338800},{"d":"2021-09-01","o":36.04,"h":36.43,"l":35.65,"c":35.79,"v":1450000},{"d":"2021-09-02","o":35.3,"h":36.25,"l":34.89,"c":35.21,"v":1598400},{"d":"2021-09-03","o":35.24,"h":35.44,"l":34.13,"c":34.78,"v":1747300},{"d":"2021-09-07","o":34.65,"h":35.25,"l":34.23,"c":34.43,"v":1471400},{"d":"2021-09-08","o":34.37,"h":34.62,"l":33.02,"c":33.88,"v":1816200},{"d":"2021-09-09","o":34.23,"h":35.58,"l":33.89,"c":35.03,"v":2117300},{"d":"2021-09-10","o":35.2,"h":35.87,"l":34.87,"c":35.35,"v":1941600},{"d":"2021-09-13","o":35.59,"h":36.01,"l":35.26,"c":35.64,"v":1676600},{"d":"2021-09-14","o":35.96,"h":36.06,"l":34.8,"c":35.08,"v":1263400},{"d":"2021-09-15","o":35,"h":36.08,"l":34.71,"c":35.94,"v":1328100},{"d":"2021-09-16","o":36.15,"h":37.61,"l":36.15,"c":36.93,"v":1732200},{"d":"2021-09-17","o":37.15,"h":37.89,"l":36.79,"c":37.28,"v":2452500},{"d":"2021-09-20","o":35.94,"h":37.39,"l":35.61,"c":37.04,"v":1571400},{"d":"2021-09-21","o":37.44,"h":37.91,"l":36.93,"c":37.7,"v":1110300},{"d":"2021-09-22","o":37.81,"h":39.63,"l":37.81,"c":38.82,"v":1566500},{"d":"2021-09-23","o":39.21,"h":40.72,"l":39.03,"c":39.81,"v":1348700},{"d":"2021-09-24","o":39.22,"h":40.51,"l":39.05,"c":39.99,"v":1300100},{"d":"2021-09-27","o":40.01,"h":41.26,"l":39.85,"c":40.37,"v":1216500},{"d":"2021-09-28","o":40.04,"h":41.02,"l":39.92,"c":40.41,"v":1299000},{"d":"2021-09-29","o":40.72,"h":41.61,"l":40.06,"c":40.77,"v":1328100},{"d":"2021-09-30","o":40.08,"h":40.17,"l":37.45,"c":37.63,"v":2870200},{"d":"2021-10-01","o":37.88,"h":39.26,"l":37.04,"c":38.78,"v":1692000},{"d":"2021-10-04","o":38.74,"h":40.46,"l":38.7,"c":39.72,"v":1546700},{"d":"2021-10-05","o":40.05,"h":40.98,"l":38.14,"c":39.18,"v":2450200},{"d":"2021-10-06","o":38.65,"h":39.69,"l":37.68,"c":37.75,"v":1933200},{"d":"2021-10-07","o":38.22,"h":39.49,"l":38.2,"c":39.36,"v":1566300},{"d":"2021-10-08","o":39.42,"h":40.29,"l":39.05,"c":39.33,"v":935500},{"d":"2021-10-11","o":39.5,"h":39.83,"l":37.17,"c":37.2,"v":2097400},{"d":"2021-10-12","o":37.45,"h":38.82,"l":36.92,"c":38.75,"v":1202400},{"d":"2021-10-13","o":38.96,"h":38.96,"l":37.42,"c":37.47,"v":1850900},{"d":"2021-10-14","o":37.86,"h":38.67,"l":37.33,"c":38.65,"v":1473900},{"d":"2021-10-15","o":39.4,"h":39.85,"l":38.52,"c":39.16,"v":1587600},{"d":"2021-10-18","o":38.95,"h":39.5,"l":38.18,"c":39.3,"v":1116600},{"d":"2021-10-19","o":39.48,"h":39.48,"l":38.09,"c":38.34,"v":1223900},{"d":"2021-10-20","o":38.02,"h":39.03,"l":37.57,"c":37.82,"v":1145000},{"d":"2021-10-21","o":38.11,"h":38.64,"l":37.96,"c":38.46,"v":947000},{"d":"2021-10-22","o":38.44,"h":38.5,"l":37.5,"c":38.23,"v":957400},{"d":"2021-10-25","o":38.67,"h":39.77,"l":38.52,"c":39.73,"v":1309800},{"d":"2021-10-26","o":40.05,"h":40.44,"l":38.91,"c":39.25,"v":1142000},{"d":"2021-10-27","o":39.25,"h":39.25,"l":38.15,"c":38.22,"v":769900},{"d":"2021-10-28","o":38.65,"h":39.29,"l":38.33,"c":39,"v":675200},{"d":"2021-10-29","o":38.8,"h":39.69,"l":38.5,"c":39.54,"v":1410900},{"d":"2021-11-01","o":40.06,"h":41.67,"l":39.94,"c":41.44,"v":1446700},{"d":"2021-11-02","o":41.6,"h":42.54,"l":41.2,"c":42.38,"v":1530000},{"d":"2021-11-03","o":42.41,"h":46.34,"l":42.25,"c":46.27,"v":2739900},{"d":"2021-11-04","o":46.1,"h":47.1,"l":45.93,"c":46.95,"v":1597800},{"d":"2021-11-05","o":47.9,"h":48.97,"l":45.75,"c":46.23,"v":1772700},{"d":"2021-11-08","o":46.1,"h":46.29,"l":45.24,"c":45.44,"v":878900},{"d":"2021-11-09","o":45.3,"h":46.46,"l":44.92,"c":46.09,"v":890800},{"d":"2021-11-10","o":45.71,"h":46.8,"l":44.94,"c":44.99,"v":959000},{"d":"2021-11-11","o":45.48,"h":46.1,"l":45.28,"c":45.3,"v":662600},{"d":"2021-11-12","o":45.56,"h":45.89,"l":45.12,"c":45.68,"v":682800},{"d":"2021-11-15","o":46.63,"h":46.99,"l":45.65,"c":46.16,"v":1210800},{"d":"2021-11-16","o":46.01,"h":47,"l":46,"c":46.61,"v":1064200},{"d":"2021-11-17","o":46.94,"h":47.17,"l":45.16,"c":45.33,"v":1192800},{"d":"2021-11-18","o":46.83,"h":47.91,"l":45.92,"c":47.85,"v":1651800},{"d":"2021-11-19","o":47.34,"h":47.58,"l":44.97,"c":45.19,"v":1300200},{"d":"2021-11-22","o":45.76,"h":47.55,"l":45.57,"c":47.04,"v":2478000},{"d":"2021-11-23","o":42.06,"h":42.23,"l":38.59,"c":41.12,"v":7652300},{"d":"2021-11-24","o":39.92,"h":39.98,"l":38.31,"c":39.25,"v":3229300},{"d":"2021-11-26","o":37.79,"h":38.6,"l":37.08,"c":38.05,"v":1874500},{"d":"2021-11-29","o":39.03,"h":39.38,"l":36.96,"c":37.92,"v":1851800},{"d":"2021-11-30","o":37.74,"h":37.74,"l":35.77,"c":36,"v":2498900},{"d":"2021-12-01","o":37.18,"h":38.19,"l":34.52,"c":34.65,"v":3056300},{"d":"2021-12-02","o":35.42,"h":36.18,"l":34.68,"c":35.31,"v":1331900},{"d":"2021-12-03","o":35.33,"h":36.03,"l":34.59,"c":34.93,"v":1688600},{"d":"2021-12-06","o":35.52,"h":36.73,"l":35.4,"c":36.1,"v":2053200},{"d":"2021-12-07","o":37.22,"h":38.22,"l":37.12,"c":37.62,"v":2073600},{"d":"2021-12-08","o":37.67,"h":37.89,"l":36.89,"c":36.89,"v":1887700},{"d":"2021-12-09","o":36.43,"h":37.24,"l":35.82,"c":35.93,"v":1321700},{"d":"2021-12-10","o":36.05,"h":36.05,"l":34.7,"c":35.48,"v":1387800},{"d":"2021-12-13","o":35.1,"h":35.34,"l":32.74,"c":33.48,"v":1838300},{"d":"2021-12-14","o":33.1,"h":34.84,"l":33.1,"c":34.08,"v":1523300},{"d":"2021-12-15","o":34.18,"h":34.53,"l":32.52,"c":34.37,"v":1743500},{"d":"2021-12-16","o":34.8,"h":35.09,"l":32.89,"c":33.12,"v":1929300},{"d":"2021-12-17","o":32.94,"h":33.76,"l":32.02,"c":33.55,"v":3662500},{"d":"2021-12-20","o":32.72,"h":32.88,"l":31.85,"c":32.81,"v":1715300},{"d":"2021-12-21","o":33.47,"h":34.52,"l":33.28,"c":33.97,"v":1407900},{"d":"2021-12-22","o":34.02,"h":34.68,"l":33.63,"c":34.2,"v":1043500},{"d":"2021-12-23","o":34.3,"h":34.73,"l":33.86,"c":34.36,"v":972100},{"d":"2021-12-27","o":34.36,"h":35.08,"l":34.29,"c":34.71,"v":1204300},{"d":"2021-12-28","o":34.47,"h":35.36,"l":34.26,"c":34.33,"v":1192400},{"d":"2021-12-29","o":34.3,"h":35.56,"l":34.3,"c":35.34,"v":1119800},{"d":"2021-12-30","o":34.89,"h":35.92,"l":34.86,"c":35.46,"v":1310300},{"d":"2021-12-31","o":35.29,"h":35.58,"l":34.43,"c":34.83,"v":1163200},{"d":"2022-01-03","o":35.2,"h":36.32,"l":34.68,"c":34.98,"v":2143500},{"d":"2022-01-04","o":34.73,"h":35.29,"l":33.92,"c":34.82,"v":1846200},{"d":"2022-01-05","o":34.99,"h":35.16,"l":32.9,"c":33.19,"v":1613200},{"d":"2022-01-06","o":33.4,"h":34.71,"l":32.5,"c":34.31,"v":1823100},{"d":"2022-01-07","o":32.5,"h":33.77,"l":32.4,"c":33.19,"v":2616100},{"d":"2022-01-10","o":32.68,"h":32.68,"l":30.86,"c":32.35,"v":2495800},{"d":"2022-01-11","o":32.53,"h":35,"l":32.53,"c":34.9,"v":3609200},{"d":"2022-01-12","o":34.7,"h":35.44,"l":33.48,"c":34.24,"v":2457200},{"d":"2022-01-13","o":34.42,"h":34.93,"l":33.75,"c":33.92,"v":1746900},{"d":"2022-01-14","o":33.66,"h":34.9,"l":32.96,"c":34.14,"v":1813900},{"d":"2022-01-18","o":33.5,"h":34.52,"l":32.9,"c":34.17,"v":2185800},{"d":"2022-01-19","o":34.63,"h":35.23,"l":33.99,"c":34.14,"v":1512400},{"d":"2022-01-20","o":34.55,"h":34.94,"l":32.05,"c":32.27,"v":2480300},{"d":"2022-01-21","o":32,"h":33.06,"l":31.13,"c":32.36,"v":2443300},{"d":"2022-01-24","o":32,"h":36.25,"l":31.76,"c":35.91,"v":3216400},{"d":"2022-01-25","o":35.29,"h":37.44,"l":35.22,"c":36.95,"v":2466400},{"d":"2022-01-26","o":37.16,"h":38.15,"l":35.66,"c":36.05,"v":1869000},{"d":"2022-01-27","o":36.6,"h":37.47,"l":35.85,"c":36.36,"v":2052300},{"d":"2022-01-28","o":36.52,"h":36.52,"l":34.72,"c":36.49,"v":1841800},{"d":"2022-01-31","o":36.37,"h":39.03,"l":36.01,"c":39,"v":2267300},{"d":"2022-02-01","o":38.82,"h":39.62,"l":38.42,"c":39.46,"v":1847700},{"d":"2022-02-02","o":39.82,"h":40,"l":38.44,"c":38.88,"v":1573200},{"d":"2022-02-03","o":38.69,"h":39.26,"l":37.34,"c":37.47,"v":1702900},{"d":"2022-02-04","o":37.35,"h":38.4,"l":36.67,"c":38.03,"v":1019400},{"d":"2022-02-07","o":38.42,"h":39.52,"l":38.34,"c":39.05,"v":1408900},{"d":"2022-02-08","o":38.79,"h":40.75,"l":38.79,"c":40.52,"v":1613600},{"d":"2022-02-09","o":40.69,"h":41.11,"l":40.52,"c":40.83,"v":1064600},{"d":"2022-02-10","o":40.25,"h":42.09,"l":40.07,"c":40.97,"v":1700100},{"d":"2022-02-11","o":40.73,"h":41,"l":39.55,"c":39.94,"v":1023700},{"d":"2022-02-14","o":40.29,"h":40.81,"l":39.49,"c":39.66,"v":975600},{"d":"2022-02-15","o":40.16,"h":41.12,"l":40.06,"c":40.99,"v":1288500},{"d":"2022-02-16","o":40.99,"h":41.96,"l":40.69,"c":40.92,"v":1325200},{"d":"2022-02-17","o":40.32,"h":40.98,"l":39.22,"c":39.34,"v":1009700},{"d":"2022-02-18","o":38.99,"h":39.75,"l":38.72,"c":39.19,"v":1215100},{"d":"2022-02-22","o":38.78,"h":39.72,"l":37.78,"c":37.9,"v":1563500},{"d":"2022-02-23","o":38.18,"h":38.18,"l":36.39,"c":36.98,"v":1424500},{"d":"2022-02-24","o":35.66,"h":38.66,"l":35.43,"c":38.43,"v":1861800},{"d":"2022-02-25","o":38.29,"h":38.95,"l":37.55,"c":38.82,"v":1268900},{"d":"2022-02-28","o":38.14,"h":38.74,"l":37.44,"c":38.08,"v":1985900},{"d":"2022-03-01","o":38.09,"h":38.42,"l":35.58,"c":35.85,"v":2408400},{"d":"2022-03-02","o":31.53,"h":32.57,"l":29.25,"c":31.16,"v":7728000},{"d":"2022-03-03","o":30.83,"h":31.89,"l":29.86,"c":31.6,"v":2713400},{"d":"2022-03-04","o":31.11,"h":31.32,"l":28.43,"c":28.59,"v":3238300},{"d":"2022-03-07","o":28.75,"h":28.8,"l":26.47,"c":26.5,"v":3612200},{"d":"2022-03-08","o":26.67,"h":27.86,"l":26.49,"c":26.89,"v":3725500},{"d":"2022-03-09","o":27.54,"h":28.42,"l":27.44,"c":27.86,"v":3166400},{"d":"2022-03-10","o":27.23,"h":29.04,"l":27.2,"c":28.93,"v":1453700},{"d":"2022-03-11","o":28.82,"h":29.7,"l":28.37,"c":28.44,"v":1581900},{"d":"2022-03-14","o":28.75,"h":30.04,"l":28.59,"c":29.41,"v":1978200},{"d":"2022-03-15","o":29.5,"h":30.61,"l":29.34,"c":30,"v":1632400},{"d":"2022-03-16","o":30.26,"h":31.83,"l":30.26,"c":31.32,"v":1568000},{"d":"2022-03-17","o":30.93,"h":32.34,"l":30.68,"c":32.2,"v":1346400},{"d":"2022-03-18","o":32.18,"h":32.74,"l":32.03,"c":32.27,"v":2781900},{"d":"2022-03-21","o":32.44,"h":32.66,"l":31.23,"c":31.63,"v":1325800},{"d":"2022-03-22","o":32.01,"h":32.8,"l":31.31,"c":32.07,"v":1280800},{"d":"2022-03-23","o":31.77,"h":32.06,"l":30.63,"c":30.75,"v":1408000},{"d":"2022-03-24","o":30.87,"h":31.55,"l":30.8,"c":31.16,"v":1328400},{"d":"2022-03-25","o":31.48,"h":32.04,"l":31.17,"c":31.93,"v":1584200},{"d":"2022-03-28","o":31.82,"h":33.32,"l":31.73,"c":33.26,"v":2173300},{"d":"2022-03-29","o":34.16,"h":34.9,"l":33.66,"c":34.4,"v":2167000},{"d":"2022-03-30","o":33.86,"h":34.11,"l":32.9,"c":32.98,"v":1436200},{"d":"2022-03-31","o":32.57,"h":32.65,"l":31.8,"c":31.99,"v":1874600},{"d":"2022-04-01","o":31.8,"h":32.07,"l":31.17,"c":31.42,"v":1293100},{"d":"2022-04-04","o":31.62,"h":32.46,"l":31.45,"c":32.22,"v":1776900},{"d":"2022-04-05","o":32,"h":32.58,"l":31.76,"c":31.94,"v":1504900},{"d":"2022-04-06","o":31.39,"h":31.74,"l":29.87,"c":31.21,"v":1830600},{"d":"2022-04-07","o":31.2,"h":31.7,"l":30.25,"c":31.62,"v":2460600},{"d":"2022-04-08","o":31.71,"h":33.03,"l":31.23,"c":32.64,"v":1923500},{"d":"2022-04-11","o":32.14,"h":33.68,"l":32.09,"c":32.24,"v":2078000},{"d":"2022-04-12","o":32.89,"h":33.64,"l":32.41,"c":32.71,"v":1727500},{"d":"2022-04-13","o":32.88,"h":34.31,"l":32.72,"c":34.26,"v":1775400},{"d":"2022-04-14","o":34.07,"h":35.1,"l":34.07,"c":34.49,"v":1604700},{"d":"2022-04-18","o":34.4,"h":35.43,"l":34.4,"c":34.79,"v":3160300},{"d":"2022-04-19","o":34.88,"h":37.27,"l":34.71,"c":37,"v":2467800},{"d":"2022-04-20","o":37.41,"h":37.75,"l":36.5,"c":37.19,"v":1760800},{"d":"2022-04-21","o":37.96,"h":38.49,"l":36.21,"c":36.51,"v":1870200},{"d":"2022-04-22","o":34.81,"h":36.03,"l":34.57,"c":34.79,"v":2543900},{"d":"2022-04-25","o":34.56,"h":36.35,"l":34.25,"c":36.24,"v":1937000},{"d":"2022-04-26","o":35.74,"h":36.05,"l":34.79,"c":34.87,"v":1568500},{"d":"2022-04-27","o":35.05,"h":35.76,"l":34.15,"c":34.95,"v":1688300},{"d":"2022-04-28","o":35.48,"h":35.98,"l":34.66,"c":35.53,"v":855600},{"d":"2022-04-29","o":35.13,"h":35.38,"l":34.36,"c":34.58,"v":1058200},{"d":"2022-05-02","o":34.57,"h":36.23,"l":34.29,"c":36.1,"v":1700500},{"d":"2022-05-03","o":35.98,"h":36.27,"l":34.95,"c":35.31,"v":1094200},{"d":"2022-05-04","o":35.36,"h":36.56,"l":34.66,"c":36.35,"v":893900},{"d":"2022-05-05","o":36.04,"h":36.06,"l":34.57,"c":35.19,"v":1000400},{"d":"2022-05-06","o":34.37,"h":34.91,"l":33.31,"c":34.23,"v":1640200},{"d":"2022-05-09","o":33.63,"h":34.96,"l":33.49,"c":34.06,"v":1480000},{"d":"2022-05-10","o":34.45,"h":34.5,"l":32.51,"c":33,"v":1202200},{"d":"2022-05-11","o":33.15,"h":33.44,"l":31.16,"c":31.22,"v":1490200},{"d":"2022-05-12","o":31.02,"h":33.15,"l":30.77,"c":32.09,"v":1887000},{"d":"2022-05-13","o":32.85,"h":34.08,"l":32.39,"c":32.52,"v":1153600},{"d":"2022-05-16","o":32.43,"h":33.15,"l":32.07,"c":32.78,"v":2098500},{"d":"2022-05-17","o":33.07,"h":33.75,"l":31.67,"c":33.36,"v":1659800},{"d":"2022-05-18","o":31.89,"h":32.29,"l":29.39,"c":29.87,"v":3123600},{"d":"2022-05-19","o":29.33,"h":29.68,"l":28.27,"c":29.06,"v":2893900},{"d":"2022-05-20","o":29.15,"h":29.38,"l":27.08,"c":27.97,"v":2571500},{"d":"2022-05-23","o":26.5,"h":27.74,"l":26.1,"c":26.73,"v":4872700},{"d":"2022-05-24","o":18.7,"h":20.23,"l":18.31,"c":19.09,"v":13826700},{"d":"2022-05-25","o":18.95,"h":22.73,"l":18.86,"c":22.23,"v":6340700},{"d":"2022-05-26","o":22.74,"h":23.25,"l":21.73,"c":21.85,"v":4425600},{"d":"2022-05-27","o":21.6,"h":22.72,"l":21.21,"c":22.55,"v":3146400},{"d":"2022-05-31","o":22.22,"h":22.32,"l":20.11,"c":20.44,"v":3854500},{"d":"2022-06-01","o":20.75,"h":20.92,"l":19.75,"c":20.44,"v":2352900},{"d":"2022-06-02","o":20.57,"h":20.77,"l":19.8,"c":20.41,"v":2349400},{"d":"2022-06-03","o":20.54,"h":20.66,"l":19.98,"c":20.36,"v":1949600},{"d":"2022-06-06","o":20.34,"h":20.82,"l":19.79,"c":20.53,"v":2592100},{"d":"2022-06-07","o":20.19,"h":21.25,"l":19.81,"c":20.18,"v":2440100},{"d":"2022-06-08","o":20.06,"h":20.37,"l":19.61,"c":19.83,"v":1953300},{"d":"2022-06-09","o":19.9,"h":20.05,"l":19.25,"c":19.36,"v":1380900},{"d":"2022-06-10","o":18.99,"h":19.37,"l":18.69,"c":19.07,"v":1994900},{"d":"2022-06-13","o":18.79,"h":19.38,"l":18.14,"c":19.25,"v":2377600},{"d":"2022-06-14","o":19.28,"h":20.07,"l":18.91,"c":19.25,"v":1943400},{"d":"2022-06-15","o":19.62,"h":19.88,"l":19.04,"c":19.77,"v":2205000},{"d":"2022-06-16","o":19.39,"h":19.44,"l":17.96,"c":18.21,"v":1990500},{"d":"2022-06-17","o":18.3,"h":19.09,"l":17.98,"c":18.96,"v":4156400},{"d":"2022-06-21","o":19.5,"h":19.87,"l":19.08,"c":19.32,"v":1973900},{"d":"2022-06-22","o":19.07,"h":19.62,"l":18.54,"c":18.8,"v":1908400},{"d":"2022-06-23","o":18.89,"h":19.13,"l":18.41,"c":18.61,"v":1341800},{"d":"2022-06-24","o":18.81,"h":19.83,"l":18.77,"c":19.47,"v":2282800},{"d":"2022-06-27","o":19.64,"h":19.71,"l":18.87,"c":18.87,"v":1524000},{"d":"2022-06-28","o":18.8,"h":19.23,"l":18.29,"c":18.3,"v":1505300},{"d":"2022-06-29","o":18.21,"h":18.49,"l":17.42,"c":17.74,"v":1303700},{"d":"2022-06-30","o":17.5,"h":17.5,"l":16.75,"c":16.92,"v":1408900},{"d":"2022-07-01","o":16.62,"h":17.23,"l":16.53,"c":17.18,"v":1683500},{"d":"2022-07-05","o":16.85,"h":17.71,"l":16.75,"c":17.59,"v":1574500},{"d":"2022-07-06","o":17.49,"h":17.9,"l":16.79,"c":16.9,"v":1191200},{"d":"2022-07-07","o":17.15,"h":17.72,"l":17.07,"c":17.67,"v":1321200},{"d":"2022-07-08","o":17.72,"h":17.94,"l":17.1,"c":17.21,"v":1689000},{"d":"2022-07-11","o":17.06,"h":17.39,"l":16.55,"c":16.59,"v":1411900},{"d":"2022-07-12","o":16.43,"h":17.32,"l":16.43,"c":16.92,"v":1030300},{"d":"2022-07-13","o":16.71,"h":17.1,"l":16.62,"c":16.88,"v":1391800},{"d":"2022-07-14","o":16.66,"h":16.8,"l":16.31,"c":16.51,"v":885200},{"d":"2022-07-15","o":16.63,"h":16.93,"l":16.24,"c":16.71,"v":899300},{"d":"2022-07-18","o":16.88,"h":17.55,"l":16.82,"c":16.86,"v":1748600},{"d":"2022-07-19","o":17.02,"h":17.96,"l":16.95,"c":17.89,"v":1311800},{"d":"2022-07-20","o":17.8,"h":18.52,"l":17.49,"c":18.51,"v":1580400},{"d":"2022-07-21","o":18.44,"h":18.67,"l":17.86,"c":18.67,"v":1038200},{"d":"2022-07-22","o":18.65,"h":19.17,"l":18.24,"c":18.57,"v":1001500},{"d":"2022-07-25","o":18.63,"h":18.78,"l":18.08,"c":18.31,"v":1223300},{"d":"2022-07-26","o":17.51,"h":17.66,"l":17.02,"c":17.05,"v":1460800},{"d":"2022-07-27","o":17.27,"h":17.58,"l":16.75,"c":17.49,"v":1033700},{"d":"2022-07-28","o":17.71,"h":18.11,"l":17.16,"c":17.9,"v":1677100},{"d":"2022-07-29","o":18.06,"h":18.06,"l":17.35,"c":17.81,"v":833400},{"d":"2022-08-01","o":17.54,"h":18.2,"l":17.34,"c":17.35,"v":1368700},{"d":"2022-08-02","o":17.32,"h":17.64,"l":16.94,"c":17.52,"v":1359100},{"d":"2022-08-03","o":17.86,"h":18.15,"l":17.36,"c":18.02,"v":1546900},{"d":"2022-08-04","o":18.08,"h":18.42,"l":17.75,"c":18.06,"v":1264600},{"d":"2022-08-05","o":17.95,"h":18.54,"l":17.77,"c":18.02,"v":1068100},{"d":"2022-08-08","o":18.28,"h":20.15,"l":18.27,"c":19.28,"v":2658100},{"d":"2022-08-09","o":19.03,"h":19.15,"l":17.86,"c":17.97,"v":1591700},{"d":"2022-08-10","o":18.56,"h":19.09,"l":18.25,"c":18.82,"v":1542000},{"d":"2022-08-11","o":19.13,"h":19.8,"l":18.89,"c":19.32,"v":1725000},{"d":"2022-08-12","o":19.49,"h":19.7,"l":19.1,"c":19.7,"v":943700},{"d":"2022-08-15","o":19.44,"h":19.79,"l":19.19,"c":19.79,"v":1506700},{"d":"2022-08-16","o":19.9,"h":22.68,"l":19.9,"c":21.58,"v":3839100},{"d":"2022-08-17","o":21.05,"h":21.52,"l":20.56,"c":20.86,"v":1919000},{"d":"2022-08-18","o":20.62,"h":21.23,"l":20.21,"c":21.23,"v":1466000},{"d":"2022-08-19","o":21.11,"h":21.42,"l":20.44,"c":20.57,"v":1380800},{"d":"2022-08-22","o":20.26,"h":20.26,"l":19.33,"c":19.8,"v":2210900},{"d":"2022-08-23","o":20.14,"h":20.42,"l":19.58,"c":19.75,"v":1600500},{"d":"2022-08-24","o":19.49,"h":19.7,"l":18.62,"c":18.65,"v":3250500},{"d":"2022-08-25","o":16.08,"h":19.24,"l":15.87,"c":17.44,"v":10971800},{"d":"2022-08-26","o":17.43,"h":17.56,"l":15.65,"c":15.87,"v":4821200},{"d":"2022-08-29","o":15.87,"h":16.02,"l":15.15,"c":15.27,"v":3425600},{"d":"2022-08-30","o":15.29,"h":15.45,"l":14.84,"c":15,"v":2800800},{"d":"2022-08-31","o":14.92,"h":15,"l":14.23,"c":14.39,"v":2624000},{"d":"2022-09-01","o":14.25,"h":15.49,"l":14.02,"c":15.44,"v":3433500},{"d":"2022-09-02","o":15.67,"h":15.79,"l":15.07,"c":15.43,"v":1964100},{"d":"2022-09-06","o":15.62,"h":15.92,"l":14.95,"c":15.52,"v":1803600},{"d":"2022-09-07","o":15.53,"h":16.46,"l":15.53,"c":16.14,"v":2213400},{"d":"2022-09-08","o":15.66,"h":16.18,"l":15.21,"c":16.12,"v":1851400},{"d":"2022-09-09","o":16.11,"h":16.51,"l":16.08,"c":16.2,"v":1580400},{"d":"2022-09-12","o":16.4,"h":16.97,"l":16.31,"c":16.6,"v":2168000},{"d":"2022-09-13","o":15.87,"h":16.25,"l":15.45,"c":15.52,"v":1620700},{"d":"2022-09-14","o":15.6,"h":15.66,"l":15.09,"c":15.34,"v":1425700},{"d":"2022-09-15","o":15.13,"h":15.87,"l":14.95,"c":15.05,"v":1796100},{"d":"2022-09-16","o":14.7,"h":15.62,"l":14.62,"c":15.48,"v":2753600},{"d":"2022-09-19","o":15.35,"h":16.31,"l":15.35,"c":16.05,"v":1924800},{"d":"2022-09-20","o":15.87,"h":16.19,"l":15.63,"c":15.93,"v":2082600},{"d":"2022-09-21","o":16.09,"h":16.46,"l":15.59,"c":15.59,"v":1450500},{"d":"2022-09-22","o":15.66,"h":16.09,"l":15.55,"c":15.61,"v":2254000},{"d":"2022-09-23","o":15.27,"h":15.94,"l":15.23,"c":15.88,"v":3563400},{"d":"2022-09-26","o":16.04,"h":16.38,"l":15.5,"c":15.53,"v":2511100},{"d":"2022-09-27","o":15.77,"h":16.81,"l":15.52,"c":16.03,"v":2285400},{"d":"2022-09-28","o":16,"h":16.7,"l":16,"c":16.57,"v":1873600},{"d":"2022-09-29","o":16.24,"h":16.35,"l":15.32,"c":15.43,"v":1372600},{"d":"2022-09-30","o":14.92,"h":15.92,"l":14.43,"c":15.55,"v":1880600},{"d":"2022-10-03","o":15.94,"h":16.2,"l":15.37,"c":15.67,"v":2495200},{"d":"2022-10-04","o":16.1,"h":16.47,"l":15.71,"c":16.15,"v":1700300},{"d":"2022-10-05","o":15.85,"h":16.16,"l":15.12,"c":16.05,"v":2290400},{"d":"2022-10-06","o":15.99,"h":16.72,"l":15.8,"c":16.38,"v":1802300},{"d":"2022-10-07","o":16.03,"h":16.33,"l":14.79,"c":15.17,"v":2227000},{"d":"2022-10-10","o":15.27,"h":15.69,"l":15.01,"c":15.44,"v":1521500},{"d":"2022-10-11","o":15.47,"h":15.98,"l":14.63,"c":15.44,"v":1899000},{"d":"2022-10-12","o":15.43,"h":15.88,"l":15.17,"c":15.5,"v":1854700},{"d":"2022-10-13","o":14.85,"h":16.4,"l":14.62,"c":16.02,"v":1586600},{"d":"2022-10-14","o":16.5,"h":16.85,"l":15.92,"c":16.43,"v":1704600},{"d":"2022-10-17","o":16.87,"h":17.23,"l":16.75,"c":17.06,"v":1224600},{"d":"2022-10-18","o":17.49,"h":17.75,"l":16.86,"c":17.06,"v":999200},{"d":"2022-10-19","o":17.05,"h":17.27,"l":16.33,"c":16.65,"v":1004000},{"d":"2022-10-20","o":16.72,"h":17.34,"l":16.52,"c":16.52,"v":939700},{"d":"2022-10-21","o":16.62,"h":17.1,"l":16.48,"c":16.94,"v":806400},{"d":"2022-10-24","o":17.04,"h":17.47,"l":16.8,"c":17.33,"v":1183300},{"d":"2022-10-25","o":17.2,"h":18.43,"l":17.2,"c":18.19,"v":1423500},{"d":"2022-10-26","o":18.08,"h":18.68,"l":17.87,"c":18.15,"v":1114000},{"d":"2022-10-27","o":18.33,"h":18.75,"l":18.06,"c":18.08,"v":982800},{"d":"2022-10-28","o":18.38,"h":18.77,"l":17.81,"c":18.71,"v":1330200},{"d":"2022-10-31","o":18.49,"h":18.69,"l":17.54,"c":17.58,"v":1783900},{"d":"2022-11-01","o":17.92,"h":18.4,"l":17.47,"c":17.74,"v":1487800},{"d":"2022-11-02","o":17.59,"h":17.66,"l":16.5,"c":16.54,"v":1230100},{"d":"2022-11-03","o":16.31,"h":17.44,"l":15.95,"c":17.25,"v":1209700},{"d":"2022-11-04","o":17.61,"h":17.64,"l":16.77,"c":17.15,"v":816400},{"d":"2022-11-07","o":17.22,"h":17.54,"l":16.87,"c":17.31,"v":965800},{"d":"2022-11-08","o":17.54,"h":17.7,"l":16.94,"c":17.61,"v":1112600},{"d":"2022-11-09","o":17.63,"h":17.63,"l":16.81,"c":16.89,"v":1048100},{"d":"2022-11-10","o":17.76,"h":19.09,"l":17.76,"c":19.05,"v":1699500},{"d":"2022-11-11","o":19.2,"h":19.34,"l":18.64,"c":18.97,"v":1276400},{"d":"2022-11-14","o":18.73,"h":19.09,"l":18.16,"c":18.83,"v":1334500},{"d":"2022-11-15","o":19.49,"h":19.9,"l":18.97,"c":19.3,"v":1717600},{"d":"2022-11-16","o":18.4,"h":18.65,"l":17.32,"c":17.88,"v":1947800},{"d":"2022-11-17","o":17.74,"h":18.66,"l":17.49,"c":18.59,"v":1540800},{"d":"2022-11-18","o":19.04,"h":19.36,"l":18.51,"c":18.78,"v":1780100},{"d":"2022-11-21","o":18.68,"h":19,"l":18.31,"c":18.63,"v":2279200},{"d":"2022-11-22","o":22.14,"h":22.76,"l":21.12,"c":22.62,"v":9299700},{"d":"2022-11-23","o":22.75,"h":24.1,"l":22.02,"c":23.98,"v":3932000},{"d":"2022-11-25","o":24.21,"h":24.51,"l":23.7,"c":23.77,"v":1528000},{"d":"2022-11-28","o":23.56,"h":24.38,"l":23.55,"c":24.08,"v":2529600},{"d":"2022-11-29","o":23.86,"h":24.15,"l":23.6,"c":23.78,"v":1538200},{"d":"2022-11-30","o":23.86,"h":24.17,"l":23.59,"c":23.98,"v":1886200},{"d":"2022-12-01","o":23.89,"h":24.33,"l":23.65,"c":23.88,"v":1616500},{"d":"2022-12-02","o":23.51,"h":24.57,"l":23.3,"c":24.31,"v":1556000},{"d":"2022-12-05","o":23.96,"h":24.03,"l":22.83,"c":22.87,"v":2107700},{"d":"2022-12-06","o":22.85,"h":23.39,"l":22.49,"c":22.9,"v":1703400},{"d":"2022-12-07","o":22.9,"h":23.9,"l":22.55,"c":23.71,"v":1542000},{"d":"2022-12-08","o":23.65,"h":24.26,"l":23.52,"c":24.17,"v":899400},{"d":"2022-12-09","o":23.78,"h":24.06,"l":23.5,"c":23.59,"v":1207200},{"d":"2022-12-12","o":23.76,"h":23.76,"l":23.01,"c":23.15,"v":1288200},{"d":"2022-12-13","o":24.11,"h":24.25,"l":22.99,"c":23.11,"v":1021700},{"d":"2022-12-14","o":22.99,"h":23.46,"l":22.75,"c":23.21,"v":802400},{"d":"2022-12-15","o":22.79,"h":22.79,"l":21.72,"c":21.78,"v":1503200},{"d":"2022-12-16","o":21.61,"h":22.09,"l":21.47,"c":21.78,"v":3706000},{"d":"2022-12-19","o":21.82,"h":22.04,"l":21.44,"c":21.71,"v":1177200},{"d":"2022-12-20","o":21.73,"h":21.91,"l":21.27,"c":21.61,"v":1047700},{"d":"2022-12-21","o":22.29,"h":22.6,"l":21.74,"c":21.92,"v":734200},{"d":"2022-12-22","o":21.52,"h":21.58,"l":21.03,"c":21.44,"v":1147900},{"d":"2022-12-23","o":21.41,"h":22.61,"l":21.2,"c":22.26,"v":1898000},{"d":"2022-12-27","o":22.17,"h":22.31,"l":21.8,"c":22.06,"v":1418900},{"d":"2022-12-28","o":22.03,"h":22.43,"l":22.02,"c":22.36,"v":1268000},{"d":"2022-12-29","o":22.53,"h":23.24,"l":22.46,"c":22.88,"v":1096800},{"d":"2022-12-30","o":22.62,"h":22.96,"l":22.17,"c":22.91,"v":987400},{"d":"2023-01-03","o":23.24,"h":24.11,"l":23.03,"c":23.6,"v":2173200},{"d":"2023-01-04","o":23.89,"h":25.34,"l":23.89,"c":25.21,"v":1932400},{"d":"2023-01-05","o":24.71,"h":25.16,"l":23.97,"c":24.74,"v":2218900},{"d":"2023-01-06","o":24.66,"h":26.01,"l":24.66,"c":25.2,"v":1988600},{"d":"2023-01-09","o":26.45,"h":28.36,"l":25.95,"c":27.4,"v":4281200},{"d":"2023-01-10","o":27.59,"h":27.89,"l":26.93,"c":27.8,"v":2729000},{"d":"2023-01-11","o":28.17,"h":28.32,"l":27.11,"c":27.23,"v":1768900},{"d":"2023-01-12","o":27.55,"h":27.66,"l":26.5,"c":26.91,"v":2300800},{"d":"2023-01-13","o":26.52,"h":28.07,"l":26.38,"c":27.98,"v":1706200},{"d":"2023-01-17","o":27.95,"h":27.95,"l":27.02,"c":27.11,"v":1794700},{"d":"2023-01-18","o":27.1,"h":27.66,"l":26.92,"c":27.13,"v":1355500},{"d":"2023-01-19","o":26.9,"h":27.21,"l":26.63,"c":27.06,"v":1167500},{"d":"2023-01-20","o":27.08,"h":28.16,"l":26.8,"c":27.79,"v":1173800},{"d":"2023-01-23","o":28.19,"h":29.26,"l":28.04,"c":28.86,"v":2087300},{"d":"2023-01-24","o":28.86,"h":29.04,"l":28.08,"c":28.09,"v":1024400},{"d":"2023-01-25","o":27.81,"h":28.24,"l":27.56,"c":27.99,"v":881100},{"d":"2023-01-26","o":28.33,"h":28.96,"l":27.57,"c":27.84,"v":1166700},{"d":"2023-01-27","o":27.75,"h":28.01,"l":27.28,"c":27.31,"v":953000},{"d":"2023-01-30","o":27,"h":27.7,"l":26.87,"c":27.59,"v":1044300},{"d":"2023-01-31","o":27.69,"h":28.99,"l":27.64,"c":28.96,"v":1975900},{"d":"2023-02-01","o":28.77,"h":29.5,"l":28.18,"c":29.23,"v":1535500},{"d":"2023-02-02","o":29.73,"h":29.96,"l":29.13,"c":29.87,"v":1762600},{"d":"2023-02-03","o":29.43,"h":31.14,"l":29.43,"c":30.07,"v":1504700},{"d":"2023-02-06","o":29.81,"h":30.54,"l":29.56,"c":30.51,"v":1196200},{"d":"2023-02-07","o":30.1,"h":31.33,"l":29.82,"c":31.25,"v":1343300},{"d":"2023-02-08","o":30.5,"h":30.72,"l":29.67,"c":30.1,"v":1819600},{"d":"2023-02-09","o":30.67,"h":31.2,"l":30.31,"c":30.41,"v":1318400},{"d":"2023-02-10","o":30.01,"h":30.93,"l":30.01,"c":30.49,"v":1247800},{"d":"2023-02-13","o":30.48,"h":31.31,"l":30.24,"c":31.05,"v":1424800},{"d":"2023-02-14","o":30.86,"h":31.69,"l":30.55,"c":31.01,"v":1311500},{"d":"2023-02-15","o":30.92,"h":31.44,"l":30.77,"c":30.8,"v":1027200},{"d":"2023-02-16","o":30.36,"h":30.73,"l":29.99,"c":30.09,"v":1484700},{"d":"2023-02-17","o":30.34,"h":31.25,"l":30.1,"c":31.19,"v":2114400},{"d":"2023-02-21","o":30.67,"h":30.67,"l":28.74,"c":28.9,"v":1782800},{"d":"2023-02-22","o":28.95,"h":29.87,"l":28.68,"c":29.31,"v":1381400},{"d":"2023-02-23","o":29.31,"h":29.58,"l":28.29,"c":28.96,"v":1421100},{"d":"2023-02-24","o":28.44,"h":29.11,"l":27.92,"c":28.99,"v":1479200},{"d":"2023-02-27","o":29.38,"h":29.52,"l":28.64,"c":28.73,"v":1590600},{"d":"2023-02-28","o":28.97,"h":30.12,"l":28.83,"c":29.41,"v":3424100},{"d":"2023-03-01","o":29.1,"h":30,"l":27.41,"c":29.23,"v":3206800},{"d":"2023-03-02","o":29.1,"h":29.72,"l":27.96,"c":28.34,"v":2234200},{"d":"2023-03-03","o":28.4,"h":28.88,"l":27.99,"c":28.52,"v":1980500},{"d":"2023-03-06","o":28.52,"h":28.86,"l":27.61,"c":27.73,"v":1712000},{"d":"2023-03-07","o":27.86,"h":28.71,"l":27.79,"c":28.36,"v":1344500},{"d":"2023-03-08","o":28.19,"h":28.4,"l":27.6,"c":27.68,"v":1261700},{"d":"2023-03-09","o":27.59,"h":27.77,"l":26.87,"c":27.03,"v":1358600},{"d":"2023-03-10","o":26.53,"h":27,"l":26.18,"c":26.97,"v":1535000},{"d":"2023-03-13","o":26.21,"h":26.47,"l":25,"c":25.62,"v":2628800},{"d":"2023-03-14","o":26.53,"h":27.03,"l":26.11,"c":26.79,"v":1747000},{"d":"2023-03-15","o":25.86,"h":26.73,"l":25.76,"c":26.6,"v":1499700},{"d":"2023-03-16","o":26.33,"h":27.02,"l":25.91,"c":26.61,"v":1369700},{"d":"2023-03-17","o":26.24,"h":26.57,"l":25.91,"c":25.96,"v":2008400},{"d":"2023-03-20","o":26.31,"h":27.06,"l":25.74,"c":26.06,"v":2237500},{"d":"2023-03-21","o":26.71,"h":27.21,"l":25.72,"c":25.83,"v":1479200},{"d":"2023-03-22","o":25.96,"h":26.39,"l":25.31,"c":25.31,"v":1200000},{"d":"2023-03-23","o":25.56,"h":25.76,"l":24.08,"c":24.62,"v":1603800},{"d":"2023-03-24","o":24.44,"h":24.86,"l":24.13,"c":24.62,"v":1416300},{"d":"2023-03-27","o":24.99,"h":25.29,"l":24.31,"c":25.2,"v":1297200},{"d":"2023-03-28","o":25.33,"h":25.96,"l":25.12,"c":25.73,"v":1825300},{"d":"2023-03-29","o":25.78,"h":26.19,"l":24.99,"c":26.16,"v":1751500},{"d":"2023-03-30","o":26.5,"h":27.43,"l":26.49,"c":26.75,"v":1694100},{"d":"2023-03-31","o":27,"h":27.8,"l":26.88,"c":27.75,"v":994300},{"d":"2023-04-03","o":27.8,"h":28.39,"l":27.57,"c":27.9,"v":1607500},{"d":"2023-04-04","o":27.97,"h":28.2,"l":27.42,"c":27.55,"v":1070700},{"d":"2023-04-05","o":27.26,"h":27.41,"l":26.14,"c":26.6,"v":1426900},{"d":"2023-04-06","o":26.19,"h":26.37,"l":25.53,"c":26.34,"v":1067700},{"d":"2023-04-10","o":26.2,"h":27.5,"l":26.02,"c":27.28,"v":1110300},{"d":"2023-04-11","o":27.35,"h":27.61,"l":27.07,"c":27.43,"v":823200},{"d":"2023-04-12","o":26.85,"h":27.3,"l":25.57,"c":25.6,"v":1539000},{"d":"2023-04-13","o":25.71,"h":25.71,"l":24.96,"c":25.49,"v":1625500},{"d":"2023-04-14","o":25.68,"h":26.51,"l":25.38,"c":25.56,"v":1459200},{"d":"2023-04-17","o":25.75,"h":25.75,"l":24.78,"c":24.89,"v":1501600},{"d":"2023-04-18","o":24.96,"h":25.34,"l":24.48,"c":25.15,"v":1523600},{"d":"2023-04-19","o":24.98,"h":24.99,"l":24.52,"c":24.67,"v":1307300},{"d":"2023-04-20","o":24.55,"h":25.14,"l":23.99,"c":24.35,"v":1881700},{"d":"2023-04-21","o":24.23,"h":24.45,"l":23.96,"c":24.24,"v":1192100},{"d":"2023-04-24","o":24.21,"h":24.33,"l":23.73,"c":24.2,"v":1381800},{"d":"2023-04-25","o":23.8,"h":23.96,"l":22.82,"c":22.96,"v":1211000},{"d":"2023-04-26","o":22.94,"h":23.23,"l":22.82,"c":23,"v":1174400},{"d":"2023-04-27","o":23.16,"h":23.43,"l":22.78,"c":23.39,"v":768900},{"d":"2023-04-28","o":23.26,"h":23.65,"l":23.14,"c":23.54,"v":822800},{"d":"2023-05-01","o":23.58,"h":23.91,"l":23.14,"c":23.3,"v":819000},{"d":"2023-05-02","o":23.17,"h":23.17,"l":22.26,"c":23.06,"v":1526600},{"d":"2023-05-03","o":23.07,"h":23.4,"l":22.73,"c":22.77,"v":809600},{"d":"2023-05-04","o":22.59,"h":22.81,"l":21.74,"c":21.83,"v":1535700},{"d":"2023-05-05","o":22.24,"h":22.75,"l":22.24,"c":22.72,"v":883600},{"d":"2023-05-08","o":22.94,"h":23.41,"l":22.56,"c":23.29,"v":1148500},{"d":"2023-05-09","o":23.02,"h":23.6,"l":22.82,"c":23.44,"v":1019100},{"d":"2023-05-10","o":23.9,"h":24.07,"l":22.86,"c":22.95,"v":1217500},{"d":"2023-05-11","o":22.91,"h":23.44,"l":22.9,"c":23.34,"v":936200},{"d":"2023-05-12","o":23.4,"h":23.98,"l":23.32,"c":23.96,"v":835600},{"d":"2023-05-15","o":23.97,"h":24.48,"l":23.76,"c":24.45,"v":1272700},{"d":"2023-05-16","o":24.25,"h":24.26,"l":23.05,"c":23.07,"v":1480700},{"d":"2023-05-17","o":23.17,"h":24.45,"l":22.9,"c":24.23,"v":1821000},{"d":"2023-05-18","o":23.92,"h":24.37,"l":23.72,"c":24.13,"v":1314400},{"d":"2023-05-19","o":23.79,"h":23.89,"l":22.35,"c":22.86,"v":2698400},{"d":"2023-05-22","o":23.01,"h":23.01,"l":22.21,"c":22.76,"v":2428600},{"d":"2023-05-23","o":22.69,"h":23.43,"l":22.65,"c":23.01,"v":2486600},{"d":"2023-05-24","o":27.35,"h":30.29,"l":26.61,"c":30.16,"v":13645200},{"d":"2023-05-25","o":30.2,"h":30.88,"l":28.43,"c":28.56,"v":5173000},{"d":"2023-05-26","o":29.11,"h":30.64,"l":28.97,"c":29.95,"v":2361500},{"d":"2023-05-30","o":30,"h":31.43,"l":29.7,"c":31.4,"v":2571100},{"d":"2023-05-31","o":31.25,"h":31.46,"l":30.69,"c":31.03,"v":1850400},{"d":"2023-06-01","o":30.73,"h":30.79,"l":29.88,"c":30.31,"v":2453800},{"d":"2023-06-02","o":30.83,"h":31.99,"l":30.4,"c":31.8,"v":2289000},{"d":"2023-06-05","o":31.65,"h":31.83,"l":31.06,"c":31.6,"v":1289900},{"d":"2023-06-06","o":31.59,"h":33.32,"l":31.52,"c":32.73,"v":1839000},{"d":"2023-06-07","o":33.07,"h":34.3,"l":33.07,"c":33.75,"v":1963600},{"d":"2023-06-08","o":33.61,"h":35.02,"l":33.11,"c":34.95,"v":2120100},{"d":"2023-06-09","o":35.25,"h":35.38,"l":34.09,"c":34.24,"v":1688600},{"d":"2023-06-12","o":34.7,"h":34.7,"l":33.63,"c":34.39,"v":1541200},{"d":"2023-06-13","o":34.76,"h":35.27,"l":34.11,"c":34.99,"v":1586200},{"d":"2023-06-14","o":35.02,"h":35.7,"l":34.69,"c":35.59,"v":1351900},{"d":"2023-06-15","o":35.1,"h":36.26,"l":35.1,"c":36.24,"v":1179800},{"d":"2023-06-16","o":36.48,"h":36.6,"l":35.55,"c":36.08,"v":1507000},{"d":"2023-06-20","o":36.16,"h":36.5,"l":35.91,"c":36.24,"v":1355800},{"d":"2023-06-21","o":36.28,"h":37.96,"l":36.21,"c":36.9,"v":1861100},{"d":"2023-06-22","o":37.2,"h":37.45,"l":36.68,"c":37.21,"v":1150400},{"d":"2023-06-23","o":37.05,"h":37.51,"l":36.58,"c":36.93,"v":2625000},{"d":"2023-06-26","o":37.01,"h":37.76,"l":36.87,"c":37.18,"v":1516800},{"d":"2023-06-27","o":37.06,"h":37.74,"l":37.06,"c":37.47,"v":1401400},{"d":"2023-06-28","o":37.27,"h":37.47,"l":36.33,"c":36.7,"v":1144900},{"d":"2023-06-29","o":37.36,"h":38.2,"l":37.19,"c":37.85,"v":1643500},{"d":"2023-06-30","o":38.1,"h":38.21,"l":37.15,"c":37.68,"v":1469400},{"d":"2023-07-03","o":37.61,"h":38.15,"l":37.2,"c":37.29,"v":733800},{"d":"2023-07-05","o":37.39,"h":37.39,"l":36.09,"c":36.12,"v":1558600},{"d":"2023-07-06","o":35.72,"h":36,"l":35.07,"c":35.52,"v":1525200},{"d":"2023-07-07","o":35.4,"h":35.76,"l":35.25,"c":35.54,"v":1069000},{"d":"2023-07-10","o":35.47,"h":35.96,"l":35.02,"c":35.32,"v":1852700},{"d":"2023-07-11","o":35.54,"h":36.03,"l":35.22,"c":35.8,"v":1454800},{"d":"2023-07-12","o":36.26,"h":36.44,"l":35.29,"c":35.3,"v":1335400},{"d":"2023-07-13","o":35.2,"h":35.22,"l":33.76,"c":33.98,"v":2439100},{"d":"2023-07-14","o":33.79,"h":34.99,"l":33.38,"c":34.91,"v":2539800},{"d":"2023-07-17","o":35.66,"h":37.57,"l":35.35,"c":37.42,"v":2821800},{"d":"2023-07-18","o":37.23,"h":37.99,"l":37.07,"c":37.16,"v":2212300},{"d":"2023-07-19","o":37.28,"h":37.5,"l":36.88,"c":37.03,"v":2314900},{"d":"2023-07-20","o":37.12,"h":37.35,"l":36.28,"c":36.33,"v":1696300},{"d":"2023-07-21","o":36.57,"h":36.71,"l":35.69,"c":36.06,"v":1400600},{"d":"2023-07-24","o":35.99,"h":37.24,"l":35.87,"c":37.21,"v":1735000},{"d":"2023-07-25","o":37.17,"h":37.99,"l":36.78,"c":37.7,"v":1412700},{"d":"2023-07-26","o":37.91,"h":38.78,"l":37.75,"c":38.71,"v":1600200},{"d":"2023-07-27","o":38.97,"h":39.7,"l":38.66,"c":38.96,"v":1799600},{"d":"2023-07-28","o":39.14,"h":40.5,"l":39.02,"c":39.98,"v":1864100},{"d":"2023-07-31","o":40.39,"h":40.47,"l":39.41,"c":39.61,"v":1711000},{"d":"2023-08-01","o":39.64,"h":39.81,"l":39.25,"c":39.5,"v":1528800},{"d":"2023-08-02","o":38.89,"h":39.27,"l":38.53,"c":38.92,"v":2090900},{"d":"2023-08-03","o":39.59,"h":39.68,"l":38.54,"c":39,"v":1541600},{"d":"2023-08-04","o":39,"h":39.34,"l":38.68,"c":39.23,"v":1242900},{"d":"2023-08-07","o":39.49,"h":39.66,"l":39.11,"c":39.45,"v":1002500},{"d":"2023-08-08","o":39.25,"h":39.76,"l":38.62,"c":39.66,"v":1361500},{"d":"2023-08-09","o":39.64,"h":40.24,"l":39.24,"c":39.93,"v":1050900},{"d":"2023-08-10","o":40.03,"h":40.85,"l":39.61,"c":40.29,"v":1291500},{"d":"2023-08-11","o":39.93,"h":40.12,"l":39.36,"c":39.44,"v":1150100},{"d":"2023-08-14","o":39.57,"h":41.55,"l":39.3,"c":41.36,"v":1764000},{"d":"2023-08-15","o":41.28,"h":41.73,"l":41.05,"c":41.43,"v":1220300},{"d":"2023-08-16","o":42.15,"h":42.7,"l":41.44,"c":41.96,"v":1784900},{"d":"2023-08-17","o":42,"h":42.5,"l":41.1,"c":41.11,"v":1281200},{"d":"2023-08-18","o":40.85,"h":43.34,"l":40.8,"c":43.2,"v":2235100},{"d":"2023-08-21","o":42.88,"h":43.48,"l":41.75,"c":41.76,"v":2400300},{"d":"2023-08-22","o":40.52,"h":41.66,"l":40.5,"c":41.17,"v":3414000},{"d":"2023-08-23","o":49.72,"h":51.9,"l":47.13,"c":50.86,"v":12120600},{"d":"2023-08-24","o":51.2,"h":53.02,"l":50.38,"c":50.46,"v":3875400},{"d":"2023-08-25","o":51.38,"h":51.48,"l":49.76,"c":50.16,"v":2841800},{"d":"2023-08-28","o":49.8,"h":50.86,"l":49.11,"c":49.51,"v":2654600},{"d":"2023-08-29","o":49.74,"h":51.32,"l":49.72,"c":51.32,"v":1469900},{"d":"2023-08-30","o":51.36,"h":53.98,"l":51.25,"c":52.29,"v":2249500},{"d":"2023-08-31","o":52.24,"h":53.79,"l":52.12,"c":53.75,"v":1508100},{"d":"2023-09-01","o":53.95,"h":54.69,"l":53.32,"c":54.5,"v":1420000},{"d":"2023-09-05","o":54.14,"h":55.28,"l":53.71,"c":54.85,"v":1618100},{"d":"2023-09-06","o":55.07,"h":55.44,"l":54.01,"c":54.98,"v":1389600},{"d":"2023-09-07","o":55.52,"h":55.52,"l":54.08,"c":54.61,"v":1060800},{"d":"2023-09-08","o":54.37,"h":54.8,"l":53.24,"c":53.32,"v":1215800},{"d":"2023-09-11","o":53.89,"h":54.68,"l":53.37,"c":53.4,"v":1740800},{"d":"2023-09-12","o":53.09,"h":53.51,"l":52.1,"c":52.26,"v":1719300},{"d":"2023-09-13","o":52.08,"h":52.3,"l":50.58,"c":50.64,"v":1592800},{"d":"2023-09-14","o":50.99,"h":51.98,"l":50.99,"c":51.26,"v":1342600},{"d":"2023-09-15","o":50.84,"h":52.4,"l":50.66,"c":52.4,"v":2849000},{"d":"2023-09-18","o":52.15,"h":52.52,"l":50.8,"c":50.89,"v":1631700},{"d":"2023-09-19","o":50.95,"h":51.28,"l":50.14,"c":50.58,"v":1503700},{"d":"2023-09-20","o":50.78,"h":51.71,"l":50.23,"c":50.25,"v":1192300},{"d":"2023-09-21","o":50.05,"h":50.2,"l":49.24,"c":49.32,"v":1161800},{"d":"2023-09-22","o":49.62,"h":51.35,"l":49.55,"c":50.63,"v":1417300},{"d":"2023-09-25","o":50.25,"h":52.83,"l":50.03,"c":51.76,"v":1596800},{"d":"2023-09-26","o":51.2,"h":53.07,"l":51.05,"c":52.84,"v":1629700},{"d":"2023-09-27","o":53.27,"h":54.7,"l":53.15,"c":54.56,"v":1668000},{"d":"2023-09-28","o":55.55,"h":56.14,"l":54.68,"c":56.05,"v":1460800},{"d":"2023-09-29","o":56.79,"h":56.79,"l":55.61,"c":56.37,"v":1495700},{"d":"2023-10-02","o":56.95,"h":58.4,"l":56.94,"c":58.31,"v":2068100},{"d":"2023-10-03","o":58,"h":58.21,"l":55.06,"c":55.49,"v":2408600},{"d":"2023-10-04","o":55.69,"h":55.89,"l":53.65,"c":55.13,"v":2104400},{"d":"2023-10-05","o":54.84,"h":54.94,"l":53.16,"c":54.54,"v":1507500},{"d":"2023-10-06","o":54.1,"h":55.45,"l":53.21,"c":55.01,"v":1494500},{"d":"2023-10-09","o":55.01,"h":57.49,"l":54.47,"c":56.88,"v":1588800},{"d":"2023-10-10","o":56.91,"h":59.88,"l":56.91,"c":59.77,"v":1775300},{"d":"2023-10-11","o":59.8,"h":61.59,"l":59.54,"c":61.5,"v":1680600},{"d":"2023-10-12","o":61.83,"h":63.04,"l":60.58,"c":61.74,"v":1801000},{"d":"2023-10-13","o":61.44,"h":61.55,"l":60.01,"c":60.39,"v":1439800},{"d":"2023-10-16","o":61.25,"h":63.23,"l":60.82,"c":62.72,"v":1575100},{"d":"2023-10-17","o":62.3,"h":64.85,"l":62.06,"c":62.98,"v":1407600},{"d":"2023-10-18","o":62.8,"h":63.8,"l":62.2,"c":63.24,"v":1124900},{"d":"2023-10-19","o":63.36,"h":63.38,"l":60.5,"c":60.66,"v":1538300},{"d":"2023-10-20","o":60.34,"h":61.39,"l":59.74,"c":60.9,"v":1227200},{"d":"2023-10-23","o":60.69,"h":60.84,"l":59.26,"c":59.97,"v":993300},{"d":"2023-10-24","o":60.89,"h":62.45,"l":60.32,"c":62.35,"v":1748400},{"d":"2023-10-25","o":62.18,"h":63.46,"l":61.47,"c":61.58,"v":1291100},{"d":"2023-10-26","o":61.35,"h":61.57,"l":59,"c":59.85,"v":1213200},{"d":"2023-10-27","o":59.8,"h":61.67,"l":58.36,"c":58.72,"v":1948300},{"d":"2023-10-30","o":58.93,"h":60.58,"l":57.78,"c":59.61,"v":1488200},{"d":"2023-10-31","o":59.44,"h":61,"l":58.55,"c":60.82,"v":1042700},{"d":"2023-11-01","o":60.75,"h":62.14,"l":60.21,"c":62.13,"v":1274200},{"d":"2023-11-02","o":62.46,"h":63.46,"l":62.23,"c":63.31,"v":1154500},{"d":"2023-11-03","o":63.81,"h":66.17,"l":63.73,"c":65.5,"v":1529800},{"d":"2023-11-06","o":65.16,"h":66.61,"l":64.87,"c":66.27,"v":1339600},{"d":"2023-11-07","o":66.49,"h":67.97,"l":65.67,"c":67.81,"v":1638900},{"d":"2023-11-08","o":67.81,"h":68.42,"l":66.55,"c":67.92,"v":1297100},{"d":"2023-11-09","o":68.46,"h":68.46,"l":65.89,"c":66.75,"v":1324100},{"d":"2023-11-10","o":67.01,"h":67.27,"l":65.34,"c":66.97,"v":960500},{"d":"2023-11-13","o":66.89,"h":67.1,"l":66.05,"c":66.39,"v":995400},{"d":"2023-11-14","o":68.2,"h":69.86,"l":67.99,"c":68.68,"v":1635800},{"d":"2023-11-15","o":69.95,"h":71.85,"l":69.77,"c":69.8,"v":1716700},{"d":"2023-11-16","o":69,"h":70.32,"l":67.84,"c":68.98,"v":1790100},{"d":"2023-11-17","o":70.58,"h":74.47,"l":70.18,"c":73.57,"v":2648200},{"d":"2023-11-20","o":73.27,"h":74.75,"l":72.14,"c":72.29,"v":3033300},{"d":"2023-11-21","o":70.22,"h":74.77,"l":65.6,"c":74.03,"v":5863700},{"d":"2023-11-22","o":73.43,"h":75.32,"l":71.14,"c":72.81,"v":2026100},{"d":"2023-11-24","o":73.45,"h":74,"l":72.13,"c":73.31,"v":715600},{"d":"2023-11-27","o":73.6,"h":76.41,"l":72.98,"c":76.4,"v":2027800},{"d":"2023-11-28","o":76.12,"h":77.87,"l":74.68,"c":77.73,"v":1394300},{"d":"2023-11-29","o":78,"h":78.41,"l":75.83,"c":76.13,"v":1295100},{"d":"2023-11-30","o":76.01,"h":76.77,"l":75.2,"c":75.89,"v":1449200},{"d":"2023-12-01","o":75.81,"h":78.29,"l":75.18,"c":77.88,"v":1324500},{"d":"2023-12-04","o":77.75,"h":78.83,"l":76.02,"c":77.22,"v":1174400},{"d":"2023-12-05","o":77.17,"h":77.79,"l":75.69,"c":77.73,"v":1232700},{"d":"2023-12-06","o":78.51,"h":79.18,"l":77.04,"c":77.13,"v":1201600},{"d":"2023-12-07","o":76.96,"h":78.16,"l":76.82,"c":77.94,"v":1025300},{"d":"2023-12-08","o":77.6,"h":78.76,"l":77.31,"c":78.65,"v":784100},{"d":"2023-12-11","o":79.46,"h":82.14,"l":79.2,"c":81.63,"v":1404200},{"d":"2023-12-12","o":81.6,"h":84.59,"l":81.28,"c":83.52,"v":1329200},{"d":"2023-12-13","o":83.56,"h":84.45,"l":82.8,"c":83.75,"v":1728300},{"d":"2023-12-14","o":84.73,"h":86.09,"l":82.77,"c":83.82,"v":1199000},{"d":"2023-12-15","o":83.87,"h":85.15,"l":82.6,"c":84.17,"v":2907800},{"d":"2023-12-18","o":84.19,"h":86.8,"l":83.5,"c":86.67,"v":1324600},{"d":"2023-12-19","o":87.21,"h":91.32,"l":86.91,"c":90.96,"v":1502000},{"d":"2023-12-20","o":90.85,"h":92.24,"l":89.63,"c":89.89,"v":1575000},{"d":"2023-12-21","o":92.15,"h":93.73,"l":91.99,"c":93.19,"v":1411000},{"d":"2023-12-22","o":91.5,"h":93.87,"l":90.2,"c":92.58,"v":1216500},{"d":"2023-12-26","o":93.73,"h":94.08,"l":90.77,"c":91.56,"v":1292800},{"d":"2023-12-27","o":91.8,"h":92.24,"l":90.79,"c":91.39,"v":770100},{"d":"2023-12-28","o":90.5,"h":91.24,"l":88.04,"c":90.01,"v":1488300},{"d":"2023-12-29","o":90.13,"h":90.5,"l":87.33,"c":88.22,"v":1396300},{"d":"2024-01-02","o":87.47,"h":91.19,"l":86.91,"c":90.96,"v":1548200},{"d":"2024-01-03","o":89.74,"h":90.97,"l":88.63,"c":88.76,"v":1409700},{"d":"2024-01-04","o":89.91,"h":94.27,"l":89.72,"c":92.5,"v":1742600},{"d":"2024-01-05","o":93.09,"h":94.25,"l":90.52,"c":90.54,"v":1856900},{"d":"2024-01-08","o":92.69,"h":99.08,"l":92.25,"c":96.22,"v":3159300},{"d":"2024-01-09","o":96.5,"h":98,"l":93.91,"c":94.01,"v":1436200},{"d":"2024-01-10","o":94.19,"h":97.37,"l":94.19,"c":96.71,"v":1368600},{"d":"2024-01-11","o":97,"h":98.73,"l":95.47,"c":98.43,"v":1787800},{"d":"2024-01-12","o":98.21,"h":99.49,"l":96.04,"c":96.79,"v":1577700},{"d":"2024-01-16","o":96.4,"h":99.25,"l":95.93,"c":98.89,"v":1334800},{"d":"2024-01-17","o":98.26,"h":99.51,"l":97.4,"c":99.47,"v":976200},{"d":"2024-01-18","o":100.29,"h":100.81,"l":95.51,"c":97.03,"v":1553900},{"d":"2024-01-19","o":98.13,"h":101.27,"l":96.97,"c":101.11,"v":1467100},{"d":"2024-01-22","o":102,"h":104.67,"l":101.9,"c":104.67,"v":1311700},{"d":"2024-01-23","o":105.19,"h":105.81,"l":101.5,"c":102.61,"v":1103200},{"d":"2024-01-24","o":103.19,"h":104.97,"l":101.65,"c":102.19,"v":1352400},{"d":"2024-01-25","o":104.01,"h":104.01,"l":100.84,"c":102.46,"v":654400},{"d":"2024-01-26","o":102.36,"h":103.88,"l":101.39,"c":103.8,"v":791700},{"d":"2024-01-29","o":104.22,"h":105.28,"l":103.22,"c":105.06,"v":883900},{"d":"2024-01-30","o":105.15,"h":106,"l":104.44,"c":105.69,"v":907500},{"d":"2024-01-31","o":105.35,"h":105.52,"l":101.14,"c":101.9,"v":1416100},{"d":"2024-02-01","o":103.17,"h":107,"l":102.77,"c":106.58,"v":1083300},{"d":"2024-02-02","o":106.27,"h":110.17,"l":105.41,"c":109.47,"v":1224800},{"d":"2024-02-05","o":108.75,"h":109.87,"l":104.86,"c":106.45,"v":1552200},{"d":"2024-02-06","o":105.94,"h":106.47,"l":103.45,"c":104.08,"v":1103800},{"d":"2024-02-07","o":103.57,"h":104.66,"l":101.59,"c":103.96,"v":1146600},{"d":"2024-02-08","o":104.44,"h":108.28,"l":104.34,"c":107.32,"v":1358600},{"d":"2024-02-09","o":107.47,"h":110.77,"l":107.47,"c":110.11,"v":1380000},{"d":"2024-02-12","o":111.56,"h":115.54,"l":110.81,"c":114.94,"v":1969400},{"d":"2024-02-13","o":108.8,"h":117.42,"l":108.8,"c":116.85,"v":2106400},{"d":"2024-02-14","o":118.66,"h":120.52,"l":116.81,"c":119.25,"v":1679600},{"d":"2024-02-15","o":118.81,"h":120.89,"l":118.29,"c":119.8,"v":1373800},{"d":"2024-02-16","o":119.91,"h":122.25,"l":118.59,"c":120.9,"v":1206400},{"d":"2024-02-20","o":120.52,"h":120.9,"l":115.16,"c":116.39,"v":2122800},{"d":"2024-02-21","o":115.12,"h":117.84,"l":113.75,"c":117.25,"v":1023100},{"d":"2024-02-22","o":119.25,"h":122.88,"l":117.86,"c":121.22,"v":1206800},{"d":"2024-02-23","o":121.04,"h":123.14,"l":119.8,"c":122.82,"v":971000},{"d":"2024-02-26","o":124.14,"h":127.69,"l":123.73,"c":126.21,"v":1675000},{"d":"2024-02-27","o":126.5,"h":128.69,"l":125.78,"c":125.78,"v":1400900},{"d":"2024-02-28","o":124.5,"h":127.12,"l":123.61,"c":126,"v":1135000},{"d":"2024-02-29","o":127.45,"h":128.68,"l":125.81,"c":127.76,"v":1308700},{"d":"2024-03-01","o":128.24,"h":131.73,"l":127.76,"c":131.37,"v":1611800},{"d":"2024-03-04","o":132.2,"h":139.48,"l":132.2,"c":137.3,"v":2894700},{"d":"2024-03-05","o":135.72,"h":140.28,"l":134.87,"c":139.95,"v":3409500},{"d":"2024-03-06","o":139.55,"h":139.89,"l":130.69,"c":134.99,"v":6042400},{"d":"2024-03-07","o":137.78,"h":138.3,"l":125.5,"c":127.78,"v":3486300},{"d":"2024-03-08","o":127.95,"h":129,"l":118.29,"c":118.64,"v":3986900},{"d":"2024-03-11","o":117.6,"h":119.33,"l":114.49,"c":116.54,"v":2273900},{"d":"2024-03-12","o":117.15,"h":120.74,"l":116.52,"c":120.56,"v":1736800},{"d":"2024-03-13","o":121.37,"h":126.07,"l":120.56,"c":125.97,"v":1755600},{"d":"2024-03-14","o":127.15,"h":129.64,"l":123.62,"c":125.36,"v":1514600},{"d":"2024-03-15","o":125,"h":127.2,"l":122.5,"c":125.89,"v":4426300},{"d":"2024-03-18","o":127.63,"h":132.47,"l":125.8,"c":130.82,"v":1772400},{"d":"2024-03-19","o":129,"h":131.36,"l":128.38,"c":131.08,"v":1110800},{"d":"2024-03-20","o":129.98,"h":135.7,"l":128.7,"c":135.04,"v":1090600},{"d":"2024-03-21","o":136.68,"h":139.11,"l":135.22,"c":137.42,"v":1498400},{"d":"2024-03-22","o":135.61,"h":137.44,"l":134.78,"c":134.97,"v":1020300},{"d":"2024-03-25","o":134,"h":134.59,"l":120.87,"c":121.17,"v":2849100},{"d":"2024-03-26","o":121.17,"h":125.24,"l":119.7,"c":121.97,"v":1666100},{"d":"2024-03-27","o":121.76,"h":123.73,"l":120.68,"c":121.36,"v":1027000},{"d":"2024-03-28","o":120.53,"h":125.99,"l":119.47,"c":125.33,"v":1352200},{"d":"2024-04-01","o":125.27,"h":131.91,"l":125.27,"c":131.84,"v":1971800},{"d":"2024-04-02","o":128,"h":131.47,"l":123.78,"c":131.4,"v":1781600},{"d":"2024-04-03","o":131.4,"h":134.12,"l":128.41,"c":130.73,"v":1281800},{"d":"2024-04-04","o":132.48,"h":132.65,"l":122.86,"c":122.96,"v":1271800},{"d":"2024-04-05","o":123.42,"h":124.18,"l":120.13,"c":120.79,"v":1309500},{"d":"2024-04-08","o":122,"h":123.32,"l":117.58,"c":119.42,"v":1468900},{"d":"2024-04-09","o":120.54,"h":120.54,"l":115.2,"c":116.12,"v":1779000},{"d":"2024-04-10","o":114.94,"h":118.15,"l":113.62,"c":114.33,"v":1666700},{"d":"2024-04-11","o":114.7,"h":117.25,"l":113.86,"c":116.47,"v":1103400},{"d":"2024-04-12","o":114.98,"h":115.8,"l":111.33,"c":111.83,"v":1027500},{"d":"2024-04-15","o":113.1,"h":115,"l":110.92,"c":112.84,"v":1335800},{"d":"2024-04-16","o":111.9,"h":116.73,"l":109.56,"c":115.89,"v":1475100},{"d":"2024-04-17","o":117.76,"h":118.15,"l":111.4,"c":113.48,"v":1171200},{"d":"2024-04-18","o":113.96,"h":113.97,"l":108.84,"c":109.32,"v":1630400},{"d":"2024-04-19","o":108.92,"h":112.28,"l":108.53,"c":110.36,"v":1088800},{"d":"2024-04-22","o":113,"h":115.81,"l":111.22,"c":114.84,"v":1216700},{"d":"2024-04-23","o":116.19,"h":119.91,"l":115.07,"c":119.71,"v":1035200},{"d":"2024-04-24","o":120,"h":120.52,"l":115,"c":115.09,"v":985800},{"d":"2024-04-25","o":113,"h":115.91,"l":111.41,"c":115.45,"v":943100},{"d":"2024-04-26","o":116.35,"h":122.21,"l":115.34,"c":122.08,"v":1109900},{"d":"2024-04-29","o":123,"h":126.43,"l":121.64,"c":125.39,"v":1366700},{"d":"2024-04-30","o":125.49,"h":126.01,"l":121.39,"c":121.52,"v":1172900},{"d":"2024-05-01","o":120.62,"h":124.35,"l":118.03,"c":120.41,"v":1073300},{"d":"2024-05-02","o":122.8,"h":126.6,"l":122,"c":124.9,"v":943200},{"d":"2024-05-03","o":126.62,"h":129.18,"l":126.29,"c":128.76,"v":1176800},{"d":"2024-05-06","o":129.96,"h":131.54,"l":127.77,"c":129.38,"v":1090500},{"d":"2024-05-07","o":130.78,"h":131.79,"l":128.41,"c":128.42,"v":803700},{"d":"2024-05-08","o":127.4,"h":131.25,"l":127.11,"c":128.6,"v":794400},{"d":"2024-05-09","o":128.21,"h":132.59,"l":128.03,"c":132.33,"v":939800},{"d":"2024-05-10","o":133.55,"h":134.49,"l":128.5,"c":129.71,"v":1094800},{"d":"2024-05-13","o":131.19,"h":132.97,"l":128.63,"c":132.42,"v":975700},{"d":"2024-05-14","o":133.85,"h":136.46,"l":133.01,"c":136.31,"v":1260700},{"d":"2024-05-15","o":136.45,"h":138,"l":134.35,"c":137.68,"v":1327500},{"d":"2024-05-16","o":136.94,"h":138.14,"l":135.37,"c":135.69,"v":716100},{"d":"2024-05-17","o":137.75,"h":139.97,"l":135.39,"c":139.61,"v":1434400},{"d":"2024-05-20","o":140,"h":146.31,"l":140,"c":144.84,"v":1546800},{"d":"2024-05-21","o":144.8,"h":146.93,"l":144.12,"c":144.44,"v":1118300},{"d":"2024-05-22","o":145.14,"h":145.81,"l":141.4,"c":141.88,"v":1291800},{"d":"2024-05-23","o":143.39,"h":148.24,"l":142.41,"c":145.88,"v":1409300},{"d":"2024-05-24","o":147.27,"h":151.46,"l":146.64,"c":150.17,"v":1512500},{"d":"2024-05-28","o":151.5,"h":154.87,"l":150.77,"c":152.39,"v":2687100},{"d":"2024-05-29","o":155.56,"h":196.99,"l":155.56,"c":189.45,"v":10339100},{"d":"2024-05-30","o":188.08,"h":189.45,"l":176.57,"c":178.47,"v":4039700},{"d":"2024-05-31","o":176.48,"h":177.13,"l":169.29,"c":172.87,"v":3379700},{"d":"2024-06-03","o":174.91,"h":179.53,"l":172.55,"c":175.66,"v":2037600},{"d":"2024-06-04","o":173.75,"h":173.76,"l":167,"c":169.65,"v":1286400},{"d":"2024-06-05","o":168.69,"h":173.68,"l":167.85,"c":172.7,"v":1133600},{"d":"2024-06-06","o":171.65,"h":178.85,"l":171.12,"c":175.73,"v":1531500},{"d":"2024-06-07","o":175.66,"h":177.3,"l":173,"c":175.19,"v":1073300},{"d":"2024-06-10","o":174.56,"h":185.55,"l":173.67,"c":185.13,"v":2365400},{"d":"2024-06-11","o":186.52,"h":187.71,"l":180.42,"c":185.79,"v":1458200},{"d":"2024-06-12","o":188.42,"h":193.11,"l":184.46,"c":192.34,"v":1356200},{"d":"2024-06-13","o":192.34,"h":194.38,"l":186.31,"c":190.82,"v":1175500},{"d":"2024-06-14","o":189.1,"h":189.82,"l":183.66,"c":186.06,"v":1072800},{"d":"2024-06-17","o":186.03,"h":189,"l":180.07,"c":185.89,"v":1149600},{"d":"2024-06-18","o":184.98,"h":187.8,"l":181.2,"c":185.28,"v":1144900},{"d":"2024-06-20","o":184.48,"h":184.48,"l":173.26,"c":175.56,"v":1704000},{"d":"2024-06-21","o":175.14,"h":175.14,"l":171.13,"c":174.5,"v":1725700},{"d":"2024-06-24","o":174.5,"h":176.74,"l":169.33,"c":169.91,"v":1154100},{"d":"2024-06-25","o":170.38,"h":175.09,"l":169.61,"c":173.24,"v":956200},{"d":"2024-06-26","o":173.25,"h":176.64,"l":171.49,"c":173.42,"v":1186600},{"d":"2024-06-27","o":171.99,"h":174.42,"l":170.11,"c":172.53,"v":986400},{"d":"2024-06-28","o":173.01,"h":179.27,"l":173.01,"c":177.84,"v":2870200},{"d":"2024-07-01","o":179.7,"h":186.45,"l":177.15,"c":184.59,"v":1947700},{"d":"2024-07-02","o":184.59,"h":185.48,"l":180.32,"c":183.36,"v":1191000},{"d":"2024-07-03","o":183.35,"h":183.72,"l":178.44,"c":179.75,"v":637500},{"d":"2024-07-05","o":179.95,"h":181.09,"l":171.45,"c":171.54,"v":1254100},{"d":"2024-07-08","o":173.31,"h":178.73,"l":171.24,"c":178.53,"v":997500},{"d":"2024-07-09","o":179.6,"h":183.7,"l":177.77,"c":179.24,"v":885100},{"d":"2024-07-10","o":182.66,"h":182.95,"l":173.33,"c":174.1,"v":1190800},{"d":"2024-07-11","o":174.53,"h":177.42,"l":167,"c":173.79,"v":2336700},{"d":"2024-07-12","o":173.46,"h":179.9,"l":171.17,"c":173.24,"v":1210800},{"d":"2024-07-15","o":172.13,"h":173.69,"l":167.05,"c":167.33,"v":1525200},{"d":"2024-07-16","o":170.12,"h":172.9,"l":168.71,"c":170.08,"v":1305500},{"d":"2024-07-17","o":163.67,"h":167.37,"l":155.48,"c":155.78,"v":3062800},{"d":"2024-07-18","o":155.78,"h":157.11,"l":150.63,"c":156.98,"v":2028300},{"d":"2024-07-19","o":157.07,"h":159.96,"l":156,"c":158.51,"v":10174700},{"d":"2024-07-22","o":166.78,"h":168.74,"l":157.71,"c":158.42,"v":2200300},{"d":"2024-07-23","o":159.42,"h":163.71,"l":158.26,"c":161.4,"v":1065500},{"d":"2024-07-24","o":159,"h":160.19,"l":153.93,"c":154.05,"v":1341400},{"d":"2024-07-25","o":153.18,"h":156.86,"l":146.35,"c":151.53,"v":1502000},{"d":"2024-07-26","o":155,"h":155.88,"l":151.05,"c":152.59,"v":1345500},{"d":"2024-07-29","o":153.4,"h":155.13,"l":150.3,"c":151.05,"v":1553000},{"d":"2024-07-30","o":151.53,"h":152,"l":144.55,"c":146,"v":1663900},{"d":"2024-07-31","o":150.37,"h":150.75,"l":145.64,"c":147.48,"v":1664000},{"d":"2024-08-01","o":149.99,"h":150.72,"l":140.89,"c":142.27,"v":1455900},{"d":"2024-08-02","o":136.28,"h":136.47,"l":130.39,"c":132.2,"v":1826100},{"d":"2024-08-05","o":124.82,"h":136.7,"l":121.41,"c":134.49,"v":2258600},{"d":"2024-08-06","o":136.64,"h":139.93,"l":135.41,"c":138.12,"v":1315600},{"d":"2024-08-07","o":142,"h":142.2,"l":131.04,"c":131.56,"v":1769900},{"d":"2024-08-08","o":135.26,"h":141.18,"l":133.55,"c":141.08,"v":1223700},{"d":"2024-08-09","o":140.06,"h":150.25,"l":139.3,"c":146.88,"v":2186000},{"d":"2024-08-12","o":148.25,"h":155.13,"l":147.43,"c":154.57,"v":1646800},{"d":"2024-08-13","o":154.99,"h":155.2,"l":151.39,"c":153.57,"v":1021100},{"d":"2024-08-14","o":154.41,"h":157.19,"l":152.27,"c":153.08,"v":1360600},{"d":"2024-08-15","o":160.57,"h":162.19,"l":157.37,"c":162.05,"v":1421500},{"d":"2024-08-16","o":160.86,"h":167.23,"l":160.35,"c":165.08,"v":1066400},{"d":"2024-08-19","o":165.37,"h":169.09,"l":163.92,"c":166.87,"v":1157300},{"d":"2024-08-20","o":169.01,"h":172.9,"l":165.33,"c":166.05,"v":1504300},{"d":"2024-08-21","o":167.82,"h":171.29,"l":165.38,"c":170.88,"v":1135500},{"d":"2024-08-22","o":167.2,"h":171.1,"l":164.88,"c":165.2,"v":1249100},{"d":"2024-08-23","o":166.35,"h":171.47,"l":165.94,"c":169.83,"v":1122900},{"d":"2024-08-26","o":170.1,"h":170.76,"l":164.25,"c":165.1,"v":1361600},{"d":"2024-08-27","o":160.66,"h":168.5,"l":160.25,"c":166.61,"v":2337100},{"d":"2024-08-28","o":146.99,"h":148.5,"l":134.49,"c":138.31,"v":8789900},{"d":"2024-08-29","o":138.5,"h":143.89,"l":134.46,"c":142.22,"v":3840300},{"d":"2024-08-30","o":143,"h":147.87,"l":140.3,"c":147.57,"v":2897900},{"d":"2024-09-03","o":147.48,"h":149.15,"l":142.03,"c":142.94,"v":1749800},{"d":"2024-09-04","o":142,"h":142.85,"l":137.67,"c":139.66,"v":1584800},{"d":"2024-09-05","o":138,"h":141.35,"l":135.9,"c":137.83,"v":1523200},{"d":"2024-09-06","o":136.75,"h":137.8,"l":130.36,"c":130.93,"v":2254300},{"d":"2024-09-09","o":131.93,"h":136.21,"l":131.14,"c":133.26,"v":1635100},{"d":"2024-09-10","o":133.25,"h":137.75,"l":128.07,"c":129.86,"v":2179000},{"d":"2024-09-11","o":129.81,"h":133.27,"l":128.18,"c":131.21,"v":2111900},{"d":"2024-09-12","o":131.26,"h":138.37,"l":131.26,"c":137.54,"v":1660000},{"d":"2024-09-13","o":139.48,"h":145.55,"l":139.33,"c":142.19,"v":1650500},{"d":"2024-09-16","o":140.63,"h":142.53,"l":132.45,"c":134.62,"v":2248900},{"d":"2024-09-17","o":137.18,"h":138.93,"l":133,"c":134.41,"v":1908400},{"d":"2024-09-18","o":134.33,"h":139.62,"l":133.4,"c":135.45,"v":1575200},{"d":"2024-09-19","o":139.55,"h":141.53,"l":137.6,"c":139.32,"v":1286300},{"d":"2024-09-20","o":140,"h":143.08,"l":139.81,"c":141.8,"v":2072900},{"d":"2024-09-23","o":141.45,"h":142.54,"l":136.88,"c":140.65,"v":1272400},{"d":"2024-09-24","o":141.67,"h":142.71,"l":139.6,"c":142.1,"v":1045500},{"d":"2024-09-25","o":141.03,"h":141.73,"l":136.38,"c":137.73,"v":1246100},{"d":"2024-09-26","o":141.5,"h":142.84,"l":134.77,"c":137.93,"v":1385400},{"d":"2024-09-27","o":138.22,"h":144.65,"l":137.9,"c":144.5,"v":1654300},{"d":"2024-09-30","o":143.53,"h":143.53,"l":133.56,"c":139.9,"v":2692300},{"d":"2024-10-01","o":139.27,"h":139.56,"l":135,"c":135.73,"v":1283100},{"d":"2024-10-02","o":134.44,"h":136.31,"l":132.33,"c":133.72,"v":1517400},{"d":"2024-10-03","o":132.5,"h":134.32,"l":130.87,"c":134.12,"v":1355800},{"d":"2024-10-04","o":139,"h":146.4,"l":138.26,"c":146.32,"v":2526500},{"d":"2024-10-07","o":144.99,"h":145.32,"l":136.68,"c":139.04,"v":2405600},{"d":"2024-10-08","o":142.04,"h":144.21,"l":139.45,"c":142.37,"v":1402500},{"d":"2024-10-09","o":142.45,"h":142.68,"l":139.32,"c":140.87,"v":908400},{"d":"2024-10-10","o":139.38,"h":144.79,"l":138.12,"c":143.25,"v":1240300},{"d":"2024-10-11","o":142.95,"h":149.8,"l":142.95,"c":149.75,"v":1341000},{"d":"2024-10-14","o":150.54,"h":157.72,"l":149.69,"c":155.52,"v":1822000},{"d":"2024-10-15","o":156.49,"h":164,"l":156,"c":160.24,"v":2051500},{"d":"2024-10-16","o":162.2,"h":165.95,"l":160.24,"c":163.78,"v":1427400},{"d":"2024-10-17","o":165,"h":167.71,"l":160.35,"c":160.65,"v":1499600},{"d":"2024-10-18","o":160.95,"h":160.96,"l":156.22,"c":156.75,"v":2394700},{"d":"2024-10-21","o":156.29,"h":161.09,"l":153.88,"c":159.89,"v":1063900},{"d":"2024-10-22","o":157.48,"h":159.84,"l":154.8,"c":154.82,"v":1149000},{"d":"2024-10-23","o":152.33,"h":153.81,"l":146.71,"c":147.82,"v":1353900},{"d":"2024-10-24","o":149.01,"h":150.14,"l":141.77,"c":142.64,"v":1482300},{"d":"2024-10-25","o":143.06,"h":143.41,"l":139.75,"c":141.53,"v":1741200},{"d":"2024-10-28","o":142.24,"h":144.5,"l":137.8,"c":137.92,"v":1531000},{"d":"2024-10-29","o":137,"h":139.09,"l":134.44,"c":138.47,"v":1221800},{"d":"2024-10-30","o":138.66,"h":139.85,"l":136.22,"c":136.54,"v":1004000},{"d":"2024-10-31","o":135,"h":135.62,"l":131.2,"c":131.79,"v":1149400},{"d":"2024-11-01","o":133.5,"h":133.98,"l":131.09,"c":131.26,"v":920300},{"d":"2024-11-04","o":133.7,"h":139.3,"l":132.8,"c":137.8,"v":1766100},{"d":"2024-11-05","o":138.1,"h":138.42,"l":134.37,"c":137.35,"v":1097800},{"d":"2024-11-06","o":144.97,"h":145.74,"l":134.03,"c":135.3,"v":1645400},{"d":"2024-11-07","o":136.53,"h":143.6,"l":135.95,"c":141.56,"v":1529000},{"d":"2024-11-08","o":141.63,"h":144.34,"l":140.35,"c":143.97,"v":1223400},{"d":"2024-11-11","o":147.27,"h":147.98,"l":139.95,"c":140.25,"v":1351700},{"d":"2024-11-12","o":140.79,"h":144.88,"l":137.36,"c":139.93,"v":1141900},{"d":"2024-11-13","o":141.51,"h":144.7,"l":140.98,"c":141.73,"v":1440300},{"d":"2024-11-14","o":143.87,"h":148.7,"l":143.83,"c":144.6,"v":1283800},{"d":"2024-11-15","o":144.49,"h":145.2,"l":141.65,"c":144.64,"v":946300},{"d":"2024-11-18","o":146.4,"h":146.71,"l":142.53,"c":143.42,"v":938600},{"d":"2024-11-19","o":142.35,"h":142.69,"l":137.34,"c":142.58,"v":1338900},{"d":"2024-11-20","o":141,"h":141.56,"l":136.63,"c":136.81,"v":1326800},{"d":"2024-11-21","o":136.99,"h":142.39,"l":134.5,"c":141.57,"v":1622600},{"d":"2024-11-22","o":148.96,"h":154.49,"l":147.92,"c":151.99,"v":2638900},{"d":"2024-11-25","o":157.52,"h":161.67,"l":154.5,"c":154.5,"v":4095200},{"d":"2024-11-26","o":159.14,"h":160,"l":142.76,"c":146.62,"v":5018300},{"d":"2024-11-27","o":151.58,"h":153.63,"l":146,"c":148.56,"v":2282500},{"d":"2024-11-29","o":150.2,"h":151.65,"l":146.29,"c":149.69,"v":1229500},{"d":"2024-12-02","o":150,"h":163.96,"l":150,"c":157.31,"v":2942400},{"d":"2024-12-03","o":156.55,"h":159.67,"l":152.85,"c":154.97,"v":1615300},{"d":"2024-12-04","o":154.69,"h":161.59,"l":151.73,"c":161.52,"v":1532400},{"d":"2024-12-05","o":158.33,"h":158.66,"l":148.36,"c":149.95,"v":2648000},{"d":"2024-12-06","o":151.69,"h":155.62,"l":150.54,"c":151.35,"v":1518900},{"d":"2024-12-09","o":151.61,"h":152.01,"l":139.96,"c":140.07,"v":2742900},{"d":"2024-12-10","o":139.76,"h":141.58,"l":137.26,"c":138.26,"v":1625800},{"d":"2024-12-11","o":138.84,"h":140,"l":136.19,"c":137.21,"v":1825000},{"d":"2024-12-12","o":139,"h":139.27,"l":133.81,"c":137.5,"v":1653900},{"d":"2024-12-13","o":138.04,"h":142.67,"l":137.81,"c":142.62,"v":1242800},{"d":"2024-12-16","o":143.03,"h":152.37,"l":142.19,"c":146.85,"v":2338500},{"d":"2024-12-17","o":147,"h":156.36,"l":146.75,"c":152.74,"v":2356300},{"d":"2024-12-18","o":153.44,"h":156,"l":143.63,"c":144.9,"v":2023800},{"d":"2024-12-19","o":146.38,"h":153.58,"l":146.38,"c":153.25,"v":1635000},{"d":"2024-12-20","o":152.29,"h":159.83,"l":151,"c":154.56,"v":3541000},{"d":"2024-12-23","o":155.55,"h":156.31,"l":149.32,"c":152.96,"v":1453500},{"d":"2024-12-24","o":152.49,"h":153.05,"l":149,"c":152.07,"v":791600},{"d":"2024-12-26","o":152.2,"h":157.95,"l":150.97,"c":155.34,"v":2031900},{"d":"2024-12-27","o":154,"h":156.01,"l":150.62,"c":153.88,"v":762600},{"d":"2024-12-30","o":150.04,"h":155.2,"l":148.57,"c":154.65,"v":2007600},{"d":"2024-12-31","o":154.8,"h":157.01,"l":146.94,"c":149.47,"v":1705600},{"d":"2025-01-02","o":150.79,"h":158.3,"l":150.79,"c":153.24,"v":1478100},{"d":"2025-01-03","o":154.28,"h":159.7,"l":153.74,"c":158.92,"v":1394000},{"d":"2025-01-06","o":160.04,"h":161.8,"l":153.77,"c":156.22,"v":1771300},{"d":"2025-01-07","o":159.52,"h":164.8,"l":151.58,"c":152.13,"v":1579400},{"d":"2025-01-08","o":152.01,"h":153.94,"l":149.67,"c":151.62,"v":1093300},{"d":"2025-01-10","o":152.66,"h":162.16,"l":150.17,"c":160.92,"v":2425500},{"d":"2025-01-13","o":146.96,"h":147.91,"l":128.3,"c":135.72,"v":8810500},{"d":"2025-01-14","o":137.18,"h":137.25,"l":128.59,"c":131.39,"v":3405600},{"d":"2025-01-15","o":132,"h":133.87,"l":128.71,"c":129.99,"v":2734500},{"d":"2025-01-16","o":129.81,"h":130.76,"l":126.65,"c":128.11,"v":1919800},{"d":"2025-01-17","o":130.06,"h":134.06,"l":128.55,"c":130.35,"v":1942500},{"d":"2025-01-21","o":133.41,"h":134.16,"l":124.5,"c":126.28,"v":2764100},{"d":"2025-01-22","o":127.6,"h":131.28,"l":125.01,"c":128.57,"v":1683000},{"d":"2025-01-23","o":126.98,"h":127.57,"l":121,"c":124.15,"v":3548600},{"d":"2025-01-24","o":125.35,"h":125.51,"l":122.98,"c":123.42,"v":1732800},{"d":"2025-01-27","o":119.8,"h":121.36,"l":117.99,"c":119.53,"v":2416800},{"d":"2025-01-28","o":120.51,"h":122.56,"l":119.1,"c":120.83,"v":1626900},{"d":"2025-01-29","o":120.78,"h":124.6,"l":120.3,"c":122.61,"v":1320800},{"d":"2025-01-30","o":123.11,"h":125.91,"l":120.41,"c":122.71,"v":1502300},{"d":"2025-01-31","o":122,"h":122.97,"l":117.61,"c":119.38,"v":2411900},{"d":"2025-02-03","o":115.07,"h":116.8,"l":112.68,"c":115.55,"v":2227000},{"d":"2025-02-04","o":115.4,"h":116.45,"l":113.34,"c":114.8,"v":2104700},{"d":"2025-02-05","o":114.85,"h":115.76,"l":112.56,"c":113.63,"v":1307700},{"d":"2025-02-06","o":116.36,"h":116.87,"l":113.08,"c":114.89,"v":1453900},{"d":"2025-02-07","o":115,"h":118.24,"l":113.46,"c":114.73,"v":1708900},{"d":"2025-02-10","o":114.98,"h":115.62,"l":109.97,"c":113.19,"v":1963400},{"d":"2025-02-11","o":112.43,"h":112.93,"l":107.87,"c":109.42,"v":1967400},{"d":"2025-02-12","o":107.87,"h":109.14,"l":106.1,"c":108.91,"v":1726100},{"d":"2025-02-13","o":109.5,"h":110.88,"l":107,"c":110.1,"v":1512400},{"d":"2025-02-14","o":110.67,"h":112.07,"l":108.31,"c":112.07,"v":1248900},{"d":"2025-02-18","o":112.89,"h":113.2,"l":107.87,"c":108.84,"v":1701900},{"d":"2025-02-19","o":108.06,"h":108.41,"l":104.37,"c":105.11,"v":1813100},{"d":"2025-02-20","o":104.49,"h":104.61,"l":102.08,"c":103.15,"v":1831000},{"d":"2025-02-21","o":104.92,"h":105.1,"l":99.51,"c":100.11,"v":1907900},{"d":"2025-02-24","o":100.77,"h":103.5,"l":99.12,"c":102.15,"v":2795200},{"d":"2025-02-25","o":102,"h":104.97,"l":99.73,"c":100.93,"v":2701400},{"d":"2025-02-26","o":103,"h":105.9,"l":102.65,"c":104.08,"v":1956400},{"d":"2025-02-27","o":105.04,"h":105.55,"l":101.08,"c":101.42,"v":1422100},{"d":"2025-02-28","o":101.71,"h":104.36,"l":100.13,"c":102.99,"v":2414100},{"d":"2025-03-03","o":103.86,"h":105.77,"l":95.54,"c":96.71,"v":3342600},{"d":"2025-03-04","o":95.08,"h":98.16,"l":92.41,"c":96.11,"v":3541200},{"d":"2025-03-05","o":84.14,"h":87.71,"l":79.77,"c":87.23,"v":10071800},{"d":"2025-03-06","o":85.9,"h":88.03,"l":82.98,"c":83.58,"v":2780300},{"d":"2025-03-07","o":83.75,"h":87.38,"l":81.59,"c":86.03,"v":2935800},{"d":"2025-03-10","o":84.35,"h":84.35,"l":77.19,"c":78.17,"v":2775500},{"d":"2025-03-11","o":77.32,"h":79.37,"l":75.62,"c":78.69,"v":2626200},{"d":"2025-03-12","o":80.06,"h":80.12,"l":75.02,"c":76.52,"v":2580900},{"d":"2025-03-13","o":76,"h":77.48,"l":74.31,"c":75.93,"v":2086500},{"d":"2025-03-14","o":77.12,"h":79.81,"l":76.78,"c":79.79,"v":2088300},{"d":"2025-03-17","o":78.87,"h":83.64,"l":78.16,"c":82.64,"v":3002600},{"d":"2025-03-18","o":81.78,"h":82.92,"l":78.97,"c":79.7,"v":2126200},{"d":"2025-03-19","o":79.84,"h":84.13,"l":79.72,"c":82.58,"v":2150400},{"d":"2025-03-20","o":81.55,"h":84.83,"l":81.34,"c":82.35,"v":2295100},{"d":"2025-03-21","o":80.07,"h":80.72,"l":78,"c":79.38,"v":3165600},{"d":"2025-03-24","o":81.47,"h":82.17,"l":78.02,"c":79.34,"v":3514800},{"d":"2025-03-25","o":78.49,"h":79.83,"l":76.51,"c":76.53,"v":2987100},{"d":"2025-03-26","o":76.24,"h":76.74,"l":74.58,"c":75.72,"v":1979700},{"d":"2025-03-27","o":76,"h":79.25,"l":75.85,"c":77.53,"v":2398400},{"d":"2025-03-28","o":76.6,"h":77.61,"l":75.24,"c":76.57,"v":2053800},{"d":"2025-03-31","o":74.73,"h":76.88,"l":73.39,"c":76.37,"v":2057800},{"d":"2025-04-01","o":75.71,"h":78.89,"l":75.71,"c":78.77,"v":2067300},{"d":"2025-04-02","o":77.98,"h":83.46,"l":77.98,"c":83.39,"v":3146500},{"d":"2025-04-03","o":73.82,"h":76.34,"l":68.47,"c":70.26,"v":4572000},{"d":"2025-04-04","o":67.67,"h":77.84,"l":66.51,"c":73.33,"v":5067600},{"d":"2025-04-07","o":69.1,"h":77.25,"l":65.57,"c":72.71,"v":4279000},{"d":"2025-04-08","o":74.45,"h":74.51,"l":65.4,"c":66.94,"v":3895900},{"d":"2025-04-09","o":66.01,"h":78.16,"l":65.67,"c":77.23,"v":4771500},{"d":"2025-04-10","o":74.12,"h":75.57,"l":71.17,"c":72.99,"v":2915000},{"d":"2025-04-11","o":72.91,"h":74.3,"l":70.69,"c":73.61,"v":2020900},{"d":"2025-04-14","o":75.68,"h":75.89,"l":71.57,"c":72.85,"v":1910200},{"d":"2025-04-15","o":73.66,"h":74.6,"l":70.27,"c":70.5,"v":1884400},{"d":"2025-04-16","o":70.24,"h":71.68,"l":68.38,"c":69.37,"v":1689000},{"d":"2025-04-17","o":70.08,"h":73.32,"l":69.96,"c":72.98,"v":1587100},{"d":"2025-04-21","o":70.7,"h":72.98,"l":69.86,"c":72.77,"v":1965500},{"d":"2025-04-22","o":73.39,"h":76.07,"l":73,"c":74.94,"v":1960400},{"d":"2025-04-23","o":77.91,"h":78.9,"l":73.5,"c":73.77,"v":1563600},{"d":"2025-04-24","o":73.47,"h":73.73,"l":71.2,"c":73.07,"v":2194400},{"d":"2025-04-25","o":73.11,"h":73.12,"l":70.75,"c":71.64,"v":1532800},{"d":"2025-04-28","o":72.47,"h":72.72,"l":68.96,"c":70.67,"v":2824200},{"d":"2025-04-29","o":70.58,"h":70.84,"l":68.5,"c":69.46,"v":1768500},{"d":"2025-04-30","o":67.67,"h":69.75,"l":66.87,"c":69.42,"v":1881300},{"d":"2025-05-01","o":70.36,"h":70.75,"l":68.69,"c":69.02,"v":1109600},{"d":"2025-05-02","o":70.23,"h":71.51,"l":69.4,"c":70.79,"v":1258300},{"d":"2025-05-05","o":71,"h":71.76,"l":69.43,"c":69.44,"v":1504100},{"d":"2025-05-06","o":67.51,"h":69.78,"l":67.2,"c":69.59,"v":1531400},{"d":"2025-05-07","o":70.53,"h":70.81,"l":68.71,"c":69.67,"v":1244700},{"d":"2025-05-08","o":71,"h":73.58,"l":70.5,"c":73.29,"v":1990900},{"d":"2025-05-09","o":73.18,"h":74.55,"l":72.74,"c":73.16,"v":1390500},{"d":"2025-05-12","o":80.48,"h":82.42,"l":75.87,"c":78.17,"v":3288100},{"d":"2025-05-13","o":79,"h":82.42,"l":78.51,"c":81.41,"v":2672500},{"d":"2025-05-14","o":80,"h":82.1,"l":79.21,"c":80.33,"v":2345500},{"d":"2025-05-15","o":80.59,"h":81.27,"l":79.52,"c":79.66,"v":1629300},{"d":"2025-05-16","o":80.33,"h":80.36,"l":78.21,"c":79.12,"v":1456600},{"d":"2025-05-19","o":77.03,"h":79.85,"l":76.65,"c":78.06,"v":1537200},{"d":"2025-05-20","o":78.81,"h":80.06,"l":76.48,"c":76.64,"v":2354900},{"d":"2025-05-21","o":75.02,"h":75.64,"l":72.53,"c":72.61,"v":2193400},{"d":"2025-05-22","o":73.72,"h":78.33,"l":73.33,"c":76.76,"v":2835700},{"d":"2025-05-23","o":74.07,"h":75.5,"l":73.08,"c":73.17,"v":1891000},{"d":"2025-05-27","o":74.5,"h":77.17,"l":73.8,"c":77.15,"v":4373600},{"d":"2025-05-28","o":103.88,"h":104.99,"l":87.12,"c":88.47,"v":20394800},{"d":"2025-05-29","o":88.48,"h":88.63,"l":81.18,"c":83.04,"v":7586900},{"d":"2025-05-30","o":83.02,"h":83.02,"l":78.36,"c":78.49,"v":5053000},{"d":"2025-06-02","o":78,"h":78.95,"l":76.03,"c":78.34,"v":3083400},{"d":"2025-06-03","o":78.58,"h":79.28,"l":76.59,"c":76.85,"v":2458700},{"d":"2025-06-04","o":76.69,"h":77.72,"l":75.44,"c":76.03,"v":2825600},{"d":"2025-06-05","o":76.13,"h":80.2,"l":76.13,"c":79.52,"v":2537200},{"d":"2025-06-06","o":80.56,"h":83.21,"l":80.06,"c":82.99,"v":2320600},{"d":"2025-06-09","o":83.41,"h":84.01,"l":80.2,"c":81.98,"v":2796200},{"d":"2025-06-10","o":82.34,"h":82.45,"l":79.9,"c":81.09,"v":2637600},{"d":"2025-06-11","o":82.18,"h":82.58,"l":78.82,"c":79.01,"v":1929200},{"d":"2025-06-12","o":77.95,"h":78.77,"l":77.21,"c":78.75,"v":1710200},{"d":"2025-06-13","o":77.51,"h":78.88,"l":74.16,"c":74.66,"v":2076500},{"d":"2025-06-16","o":75.5,"h":76.76,"l":73.89,"c":75,"v":2329700},{"d":"2025-06-17","o":74.27,"h":76.7,"l":74.04,"c":74.98,"v":1436700},{"d":"2025-06-18","o":74.5,"h":76.67,"l":74.5,"c":75.84,"v":1456400},{"d":"2025-06-20","o":76.44,"h":78.16,"l":75.94,"c":78.02,"v":2902000},{"d":"2025-06-23","o":76.95,"h":77.43,"l":75.05,"c":76.76,"v":1604000},{"d":"2025-06-24","o":78,"h":80.71,"l":77.73,"c":79.6,"v":1778400},{"d":"2025-06-25","o":79.72,"h":80.01,"l":77.93,"c":79.48,"v":1081300},{"d":"2025-06-26","o":79.83,"h":80.42,"l":78,"c":79.86,"v":1332500},{"d":"2025-06-27","o":80.83,"h":84.66,"l":80.41,"c":82.72,"v":3006700},{"d":"2025-06-30","o":83.58,"h":85.29,"l":82.23,"c":82.85,"v":2427000},{"d":"2025-07-01","o":82.67,"h":89.77,"l":82.38,"c":88.27,"v":3048100},{"d":"2025-07-02","o":88.9,"h":90.67,"l":86.08,"c":89.85,"v":2667200},{"d":"2025-07-03","o":90.14,"h":93.86,"l":90,"c":91.6,"v":1849800},{"d":"2025-07-07","o":90.67,"h":92.63,"l":87.9,"c":88.78,"v":2573700},{"d":"2025-07-08","o":88.44,"h":89,"l":84.78,"c":86.99,"v":2446600},{"d":"2025-07-09","o":86.93,"h":87.82,"l":85.89,"c":87.04,"v":1629300},{"d":"2025-07-10","o":85.66,"h":89.55,"l":85.27,"c":88.24,"v":1958900},{"d":"2025-07-11","o":87.98,"h":89.8,"l":86.64,"c":89.34,"v":1470800},{"d":"2025-07-14","o":89.8,"h":92.97,"l":89.59,"c":92.1,"v":2022600},{"d":"2025-07-15","o":92.5,"h":93.15,"l":88.23,"c":89.19,"v":1905600},{"d":"2025-07-16","o":89.5,"h":91.87,"l":87.34,"c":89.62,"v":1422300},{"d":"2025-07-17","o":90.28,"h":93.62,"l":90.23,"c":93.45,"v":1899300},{"d":"2025-07-18","o":94.71,"h":96.48,"l":93.47,"c":93.47,"v":1817300},{"d":"2025-07-21","o":94.61,"h":96.4,"l":93.99,"c":95.31,"v":1728400},{"d":"2025-07-22","o":95.82,"h":97,"l":94,"c":95.72,"v":1422900},{"d":"2025-07-23","o":97.19,"h":97.26,"l":93.66,"c":95.06,"v":1659600},{"d":"2025-07-24","o":95.13,"h":95.68,"l":93.5,"c":93.86,"v":1270800},{"d":"2025-07-25","o":94.31,"h":95.14,"l":90.69,"c":92.34,"v":1312900},{"d":"2025-07-28","o":94.2,"h":99,"l":93.68,"c":98.63,"v":2879900},{"d":"2025-07-29","o":99.82,"h":100.75,"l":96.54,"c":97.91,"v":2068900},{"d":"2025-07-30","o":98.51,"h":100.02,"l":95.86,"c":98.67,"v":2361900},{"d":"2025-07-31","o":96.33,"h":97.89,"l":95.4,"c":96.02,"v":1242300},{"d":"2025-08-01","o":93.24,"h":93.26,"l":89.6,"c":91.06,"v":2594500},{"d":"2025-08-04","o":92.43,"h":99.18,"l":92.14,"c":99.11,"v":2364200},{"d":"2025-08-05","o":98.1,"h":100.75,"l":95.72,"c":99.38,"v":1944400},{"d":"2025-08-06","o":98.75,"h":104.2,"l":98.66,"c":103.17,"v":2251200},{"d":"2025-08-07","o":104.64,"h":105.52,"l":103.17,"c":103.36,"v":1456600},{"d":"2025-08-08","o":104.16,"h":104.72,"l":102.26,"c":103.11,"v":1318600},{"d":"2025-08-11","o":103.33,"h":104.16,"l":98.73,"c":100.12,"v":1504400},{"d":"2025-08-12","o":101.32,"h":103,"l":99.22,"c":101.64,"v":1359600},{"d":"2025-08-13","o":101.71,"h":102.41,"l":98.31,"c":101.19,"v":1761400},{"d":"2025-08-14","o":98.89,"h":98.94,"l":95.18,"c":97.32,"v":2089300},{"d":"2025-08-15","o":97.4,"h":97.4,"l":93.3,"c":93.82,"v":2570800},{"d":"2025-08-18","o":95.07,"h":97.99,"l":94.58,"c":95.69,"v":1925500},{"d":"2025-08-19","o":96.28,"h":97.74,"l":94.34,"c":94.88,"v":1491200},{"d":"2025-08-20","o":92.07,"h":93.24,"l":89.6,"c":91.94,"v":2083000},{"d":"2025-08-21","o":91.06,"h":93.25,"l":89.31,"c":92.89,"v":1433800},{"d":"2025-08-22","o":93.05,"h":98.73,"l":91.86,"c":98.46,"v":2743700},{"d":"2025-08-25","o":98.77,"h":100.61,"l":97.75,"c":99.76,"v":1747400},{"d":"2025-08-26","o":99.39,"h":100.49,"l":96.02,"c":96.74,"v":3318100},{"d":"2025-08-27","o":89.01,"h":99.94,"l":86.76,"c":95.36,"v":6827500},{"d":"2025-08-28","o":95.95,"h":98.51,"l":95.51,"c":96.52,"v":2146300},{"d":"2025-08-29","o":97.07,"h":97.2,"l":92.12,"c":93.53,"v":2190900},{"d":"2025-09-02","o":92.85,"h":92.85,"l":89.92,"c":91.93,"v":2160200},{"d":"2025-09-03","o":92.06,"h":93.39,"l":90.95,"c":92.45,"v":1556100},{"d":"2025-09-04","o":92.83,"h":94.94,"l":92.83,"c":93.48,"v":1793200},{"d":"2025-09-05","o":92.91,"h":97,"l":92.8,"c":95.37,"v":1661700},{"d":"2025-09-08","o":96.28,"h":96.46,"l":93,"c":95.39,"v":1600800},{"d":"2025-09-09","o":95,"h":97.14,"l":94.02,"c":95.12,"v":1224800},{"d":"2025-09-10","o":94.46,"h":98.35,"l":93.73,"c":96.35,"v":1553300},{"d":"2025-09-11","o":96.28,"h":96.86,"l":93.5,"c":94.24,"v":1276400},{"d":"2025-09-12","o":93.64,"h":93.97,"l":87.42,"c":87.48,"v":2996600},{"d":"2025-09-15","o":88,"h":88,"l":85.75,"c":87.62,"v":2173300},{"d":"2025-09-16","o":87.23,"h":87.71,"l":84.9,"c":86.72,"v":1769500},{"d":"2025-09-17","o":86.73,"h":86.88,"l":84.2,"c":85.39,"v":1504200},{"d":"2025-09-18","o":87.9,"h":89.93,"l":87.2,"c":89.91,"v":2142400},{"d":"2025-09-19","o":90.12,"h":93,"l":89.22,"c":90.9,"v":2742700},{"d":"2025-09-22","o":91.08,"h":91.15,"l":87.27,"c":87.77,"v":1646300},{"d":"2025-09-23","o":88.45,"h":89.5,"l":87.06,"c":87.27,"v":1485800},{"d":"2025-09-24","o":87.58,"h":90.83,"l":87.4,"c":89.08,"v":1906700},{"d":"2025-09-25","o":87.98,"h":88.35,"l":85.85,"c":87.86,"v":1687100},{"d":"2025-09-26","o":87.18,"h":88.1,"l":85.87,"c":85.89,"v":1371900},{"d":"2025-09-29","o":86.25,"h":86.52,"l":83.85,"c":84.77,"v":1461900},{"d":"2025-09-30","o":84.35,"h":85.99,"l":83.84,"c":85.55,"v":1194400},{"d":"2025-10-01","o":85.18,"h":87.3,"l":84.77,"c":86.16,"v":1955600},{"d":"2025-10-02","o":85.6,"h":86.41,"l":84.09,"c":85.67,"v":1431100},{"d":"2025-10-03","o":85.76,"h":86.23,"l":84.14,"c":84.48,"v":1338600},{"d":"2025-10-06","o":80.77,"h":81.4,"l":77.5,"c":77.88,"v":4356600},{"d":"2025-10-07","o":78,"h":78.1,"l":75.45,"c":75.45,"v":2889000},{"d":"2025-10-08","o":75.5,"h":76.25,"l":75.08,"c":76.15,"v":1892700},{"d":"2025-10-09","o":75.9,"h":76.94,"l":75.53,"c":76.91,"v":1437600},{"d":"2025-10-10","o":77.12,"h":77.15,"l":72.9,"c":73.36,"v":2192800},{"d":"2025-10-13","o":75.28,"h":75.61,"l":72.85,"c":72.9,"v":2841300},{"d":"2025-10-14","o":72,"h":72.99,"l":71.5,"c":72.44,"v":1938700},{"d":"2025-10-15","o":72.81,"h":73.55,"l":71.1,"c":71.11,"v":2223300},{"d":"2025-10-16","o":70.98,"h":71.26,"l":68.72,"c":69.07,"v":2477800},{"d":"2025-10-17","o":69.06,"h":69.8,"l":68.16,"c":68.48,"v":2058100},{"d":"2025-10-20","o":68.5,"h":69.38,"l":66.54,"c":66.65,"v":2553200},{"d":"2025-10-21","o":67,"h":69.21,"l":66.65,"c":69.05,"v":2036600},{"d":"2025-10-22","o":68.82,"h":68.91,"l":67.62,"c":68.39,"v":1389900},{"d":"2025-10-23","o":68.01,"h":69.9,"l":68.01,"c":69.61,"v":1488800},{"d":"2025-10-24","o":70.36,"h":71.46,"l":69.77,"c":70.46,"v":1702800},{"d":"2025-10-27","o":71.6,"h":74.07,"l":71.19,"c":73.91,"v":1963000},{"d":"2025-10-28","o":73.91,"h":76.09,"l":73.2,"c":74.58,"v":1833000},{"d":"2025-10-29","o":74.25,"h":76.18,"l":72.52,"c":73.27,"v":1716400},{"d":"2025-10-30","o":73.61,"h":74.5,"l":72.05,"c":72.22,"v":1453500},{"d":"2025-10-31","o":72.5,"h":72.6,"l":71.19,"c":72.55,"v":1536200},{"d":"2025-11-03","o":71.36,"h":72.06,"l":69.04,"c":70.15,"v":2257600},{"d":"2025-11-04","o":68.83,"h":69.11,"l":67.03,"c":68.58,"v":1973300},{"d":"2025-11-05","o":67.53,"h":71.68,"l":66.61,"c":70.4,"v":1796600},{"d":"2025-11-06","o":69.49,"h":70.5,"l":68.2,"c":70.11,"v":1333100},{"d":"2025-11-07","o":70.11,"h":72.23,"l":69.39,"c":71.57,"v":1212600},{"d":"2025-11-10","o":72.77,"h":73.14,"l":70.5,"c":71.67,"v":946800},{"d":"2025-11-11","o":71.44,"h":72.05,"l":69.64,"c":69.69,"v":892100},{"d":"2025-11-12","o":70.91,"h":72.1,"l":70.14,"c":71.24,"v":1049000},{"d":"2025-11-13","o":71,"h":72.54,"l":70.79,"c":71.62,"v":968100},{"d":"2025-11-14","o":70.5,"h":71.55,"l":69.66,"c":69.74,"v":998500},{"d":"2025-11-17","o":69.54,"h":70.64,"l":68.37,"c":69.58,"v":1678500},{"d":"2025-11-18","o":69.23,"h":70.71,"l":69.01,"c":69.52,"v":1241800},{"d":"2025-11-19","o":69.94,"h":70.29,"l":68.78,"c":69.68,"v":1203200},{"d":"2025-11-20","o":69.82,"h":70.66,"l":66.91,"c":67.81,"v":1703700},{"d":"2025-11-21","o":68.3,"h":70.16,"l":67.82,"c":69.87,"v":1664400},{"d":"2025-11-24","o":69.12,"h":69.14,"l":65.45,"c":65.61,"v":3996900},{"d":"2025-11-25","o":78.28,"h":90.59,"l":76.37,"c":90.24,"v":12810100},{"d":"2025-11-26","o":90.68,"h":96.64,"l":90.06,"c":95.14,"v":4774400},{"d":"2025-11-28","o":96,"h":99.8,"l":95.09,"c":97.87,"v":1961600},{"d":"2025-12-01","o":97.17,"h":103.9,"l":96.13,"c":101.9,"v":3702600},{"d":"2025-12-02","o":101.2,"h":102.5,"l":98.4,"c":100.13,"v":2378200},{"d":"2025-12-03","o":100.06,"h":101.55,"l":98.64,"c":99.61,"v":1787300},{"d":"2025-12-04","o":99.4,"h":99.6,"l":95.28,"c":95.66,"v":2231900},{"d":"2025-12-05","o":95.88,"h":99,"l":94.76,"c":94.87,"v":1911000},{"d":"2025-12-08","o":95.07,"h":96.84,"l":92.97,"c":95.99,"v":1669100},{"d":"2025-12-09","o":94.07,"h":101.72,"l":94,"c":99.96,"v":2031700},{"d":"2025-12-10","o":101.3,"h":107.96,"l":100.54,"c":107.06,"v":2649600},{"d":"2025-12-11","o":109.2,"h":112.32,"l":108.33,"c":110.13,"v":2107700},{"d":"2025-12-12","o":111.4,"h":114.88,"l":111.38,"c":112.09,"v":2444100},{"d":"2025-12-15","o":112.14,"h":120.68,"l":112.13,"c":118.7,"v":3629700},{"d":"2025-12-16","o":117.34,"h":118.21,"l":114.61,"c":116.35,"v":2477800},{"d":"2025-12-17","o":117.02,"h":118.82,"l":115.44,"c":117.16,"v":1959500},{"d":"2025-12-18","o":117,"h":121.16,"l":117,"c":118.68,"v":1822500},{"d":"2025-12-19","o":118.8,"h":121.3,"l":118,"c":121.06,"v":2404900},{"d":"2025-12-22","o":122.46,"h":125.88,"l":121.15,"c":124.72,"v":1975400},{"d":"2025-12-23","o":124.86,"h":126.13,"l":123.01,"c":123.81,"v":1732600},{"d":"2025-12-24","o":124,"h":128.34,"l":122.78,"c":126.74,"v":1095700},{"d":"2025-12-26","o":125.5,"h":127.09,"l":124.89,"c":126.84,"v":1170400},{"d":"2025-12-29","o":127,"h":131.91,"l":127,"c":129.76,"v":2666500},{"d":"2025-12-30","o":129,"h":131.06,"l":125.91,"c":127.55,"v":1487900},{"d":"2025-12-31","o":127.12,"h":128.5,"l":125.71,"c":125.87,"v":994800},{"d":"2026-01-02","o":125.89,"h":126.6,"l":121.53,"c":123.74,"v":1634600},{"d":"2026-01-05","o":123.75,"h":127.77,"l":122.59,"c":124.27,"v":1275800},{"d":"2026-01-06","o":123.42,"h":131.28,"l":123.19,"c":128.85,"v":1665700},{"d":"2026-01-07","o":128.5,"h":129.72,"l":126.93,"c":127.18,"v":1193300},{"d":"2026-01-08","o":126.75,"h":131.59,"l":126.1,"c":129.85,"v":1372600},{"d":"2026-01-09","o":130.15,"h":133.11,"l":124.1,"c":124.87,"v":1747800},{"d":"2026-01-12","o":103,"h":106.2,"l":98.8,"c":102.78,"v":6616600},{"d":"2026-01-13","o":104.02,"h":108.49,"l":102.53,"c":103.01,"v":2675100},{"d":"2026-01-14","o":102.55,"h":106.55,"l":100.5,"c":100.93,"v":2006600},{"d":"2026-01-15","o":101,"h":108.42,"l":101,"c":107.62,"v":2348700},{"d":"2026-01-16","o":106.67,"h":107.99,"l":103.07,"c":104.13,"v":1902200},{"d":"2026-01-20","o":102,"h":102.69,"l":98.83,"c":100.69,"v":2140000},{"d":"2026-01-21","o":104.8,"h":104.98,"l":98.11,"c":99.01,"v":1906800},{"d":"2026-01-22","o":100.07,"h":101.5,"l":96.94,"c":97.46,"v":1450400},{"d":"2026-01-23","o":96.97,"h":97.72,"l":94.12,"c":96.3,"v":1639500},{"d":"2026-01-26","o":96.3,"h":97.97,"l":96.01,"c":97.09,"v":1420300},{"d":"2026-01-27","o":98,"h":98,"l":95.33,"c":97.67,"v":1102900},{"d":"2026-01-28","o":97.47,"h":98.93,"l":96.22,"c":96.51,"v":1097300},{"d":"2026-01-29","o":96,"h":97.19,"l":92.7,"c":93.88,"v":1591600},{"d":"2026-01-30","o":94.59,"h":98.34,"l":93.89,"c":97.63,"v":1514400},{"d":"2026-02-02","o":98.15,"h":102.38,"l":98.14,"c":101.45,"v":1389400},{"d":"2026-02-03","o":100.53,"h":104.05,"l":100,"c":100.31,"v":1542700},{"d":"2026-02-04","o":100.68,"h":106.3,"l":100.68,"c":105.56,"v":1509000},{"d":"2026-02-05","o":104.54,"h":106,"l":98,"c":99.1,"v":1164500},{"d":"2026-02-06","o":99,"h":102,"l":97.27,"c":97.66,"v":1026700},{"d":"2026-02-09","o":96.6,"h":97.8,"l":91.55,"c":92.79,"v":2011500},{"d":"2026-02-10","o":92.9,"h":95.89,"l":91.76,"c":92.03,"v":1428900},{"d":"2026-02-11","o":93.03,"h":94.75,"l":91.13,"c":91.48,"v":1092400},{"d":"2026-02-12","o":92.96,"h":96,"l":91.31,"c":91.92,"v":1131400},{"d":"2026-02-13","o":93.02,"h":95.53,"l":91.2,"c":93.7,"v":1124800},{"d":"2026-02-17","o":95.5,"h":97.23,"l":92,"c":94.11,"v":1135800},{"d":"2026-02-18","o":94.58,"h":96.26,"l":93.11,"c":95.68,"v":1077300},{"d":"2026-02-19","o":94.85,"h":97.56,"l":93.8,"c":95.9,"v":944400},{"d":"2026-02-20","o":95.95,"h":101.14,"l":94.47,"c":96.41,"v":1683200},{"d":"2026-02-23","o":93.86,"h":94.2,"l":89.83,"c":92.61,"v":1718000},{"d":"2026-02-24","o":94.19,"h":97.23,"l":93.14,"c":94.99,"v":1375100},{"d":"2026-02-25","o":95.02,"h":96.5,"l":93.31,"c":95.91,"v":865400},{"d":"2026-02-26","o":96.99,"h":101.78,"l":96.66,"c":98.99,"v":1502900},{"d":"2026-02-27","o":97.45,"h":99.38,"l":95.9,"c":97.8,"v":1224900},{"d":"2026-03-02","o":94.97,"h":98.51,"l":94,"c":97.85,"v":1752500},{"d":"2026-03-03","o":95.52,"h":99.76,"l":92.45,"c":99.22,"v":2598100},{"d":"2026-03-04","o":93.53,"h":97.03,"l":89.88,"c":95.65,"v":4245100},{"d":"2026-03-05","o":94.53,"h":94.53,"l":87.2,"c":88.4,"v":2527300},{"d":"2026-03-06","o":86.3,"h":87.27,"l":83.8,"c":85,"v":1538400},{"d":"2026-03-09","o":83.3,"h":86.52,"l":81.22,"c":86.27,"v":1573100},{"d":"2026-03-10","o":85.9,"h":88.82,"l":85.76,"c":86.83,"v":1257700},{"d":"2026-03-11","o":86.27,"h":87.73,"l":85.61,"c":87.28,"v":1158300},{"d":"2026-03-12","o":86,"h":86.35,"l":83.43,"c":84.08,"v":933200},{"d":"2026-03-13","o":84.17,"h":84.68,"l":81.4,"c":81.86,"v":976500},{"d":"2026-03-16","o":82.2,"h":85.29,"l":82.03,"c":85,"v":1614000},{"d":"2026-03-17","o":86.28,"h":88.41,"l":85.77,"c":86.42,"v":1360300},{"d":"2026-03-18","o":85.93,"h":88,"l":85.14,"c":85.97,"v":1144300},{"d":"2026-03-19","o":85.62,"h":90.13,"l":85.62,"c":88.74,"v":1741000},{"d":"2026-03-20","o":89.21,"h":90.46,"l":87.43,"c":87.98,"v":1895600},{"d":"2026-03-23","o":90.76,"h":92.14,"l":86.96,"c":87.51,"v":1541800},{"d":"2026-03-24","o":86.74,"h":89.2,"l":85.55,"c":88.84,"v":1236600},{"d":"2026-03-25","o":89.74,"h":91.29,"l":86.57,"c":88.55,"v":916600},{"d":"2026-03-26","o":88.5,"h":92.13,"l":88.28,"c":89.76,"v":1488200},{"d":"2026-03-27","o":89.6,"h":89.98,"l":87.8,"c":89.13,"v":1168500},{"d":"2026-03-30","o":88.66,"h":89.99,"l":86.05,"c":87.19,"v":1139100},{"d":"2026-03-31","o":89.21,"h":92.43,"l":88.83,"c":91.37,"v":1073044},{"d":"2026-04-01","o":91.98,"h":94.88,"l":91.32,"c":94.26,"v":896065},{"d":"2026-04-02","o":92.85,"h":94.47,"l":90.14,"c":92.25,"v":707188},{"d":"2026-04-06","o":93.33,"h":97.57,"l":92.3,"c":97.41,"v":816945},{"d":"2026-04-07","o":96.32,"h":98.3,"l":94.4,"c":97.96,"v":1312517},{"d":"2026-04-08","o":101.23,"h":105.22,"l":100.51,"c":101.97,"v":1185221},{"d":"2026-04-09","o":101.25,"h":104.81,"l":101.08,"c":103.49,"v":863621},{"d":"2026-04-10","o":103.69,"h":103.53,"l":97.5,"c":98.39,"v":781193},{"d":"2026-04-13","o":96.8,"h":98.55,"l":92.84,"c":93.3,"v":1092375},{"d":"2026-04-14","o":93.71,"h":94.9,"l":90.79,"c":91.26,"v":879794},{"d":"2026-04-15","o":91.63,"h":93.22,"l":90.82,"c":91.45,"v":1050499},{"d":"2026-04-16","o":91.82,"h":94.34,"l":91.55,"c":92.89,"v":636752},{"d":"2026-04-17","o":95.41,"h":97.77,"l":93.71,"c":94.36,"v":1181370},{"d":"2026-04-20","o":93.4,"h":97.53,"l":92.18,"c":97.28,"v":1454637},{"d":"2026-04-21","o":96.91,"h":99.64,"l":95.16,"c":95.24,"v":1126314},{"d":"2026-04-22","o":95.79,"h":95.69,"l":92.13,"c":92.5,"v":1098343},{"d":"2026-04-23","o":92.17,"h":93.78,"l":88.9,"c":89.23,"v":1038605},{"d":"2026-04-24","o":89.32,"h":90.47,"l":86.45,"c":87.1,"v":1020609},{"d":"2026-04-27","o":87.24,"h":87.63,"l":85.94,"c":86.59,"v":794518},{"d":"2026-04-28","o":87.06,"h":87.77,"l":83.95,"c":85.23,"v":1012927},{"d":"2026-04-29","o":84.67,"h":85.38,"l":83.16,"c":84.09,"v":703497},{"d":"2026-04-30","o":83.92,"h":85.82,"l":82.9,"c":85.35,"v":668195},{"d":"2026-05-01","o":85.41,"h":86.46,"l":83.38,"c":84.54,"v":766445},{"d":"2026-05-04","o":83.09,"h":83.7,"l":78.89,"c":78.97,"v":1680643},{"d":"2026-05-05","o":79.27,"h":79.91,"l":77.9,"c":78.51,"v":991326},{"d":"2026-05-06","o":78.05,"h":80.43,"l":78.07,"c":79.4,"v":954445},{"d":"2026-05-07","o":78.95,"h":79.85,"l":77.75,"c":78.51,"v":1193985},{"d":"2026-05-08","o":78.49,"h":79.22,"l":77,"c":77.99,"v":696736},{"d":"2026-05-11","o":77.13,"h":77.64,"l":72.26,"c":72.33,"v":1667738},{"d":"2026-05-12","o":72.02,"h":74.15,"l":70.5,"c":73.06,"v":1071323},{"d":"2026-05-13","o":72.41,"h":73.24,"l":71.31,"c":71.9,"v":1130814},{"d":"2026-05-14","o":73.07,"h":73.37,"l":71.7,"c":72.32,"v":793971},{"d":"2026-05-15","o":73.25,"h":73.73,"l":70.01,"c":70.57,"v":1402071},{"d":"2026-05-18","o":71.07,"h":73.75,"l":69.84,"c":71.95,"v":1314118},{"d":"2026-05-19","o":71.17,"h":72.74,"l":69.7,"c":72.14,"v":740901}]