[{"d":"1995-03-15","o":2.44,"h":2.79,"l":2.37,"c":2.74,"v":71337728},{"d":"1995-03-16","o":3.01,"h":3.1,"l":2.89,"c":3.01,"v":17607744},{"d":"1995-03-17","o":3.03,"h":3.03,"l":2.89,"c":2.91,"v":13216075},{"d":"1995-03-20","o":2.89,"h":2.91,"l":2.83,"c":2.89,"v":5498827},{"d":"1995-03-21","o":2.89,"h":3.06,"l":2.86,"c":3.03,"v":6312768},{"d":"1995-03-22","o":3.04,"h":3.62,"l":3.04,"c":3.39,"v":14026731},{"d":"1995-03-23","o":3.36,"h":3.45,"l":3.3,"c":3.32,"v":6550955},{"d":"1995-03-24","o":3.35,"h":3.36,"l":3.27,"c":3.33,"v":1577781},{"d":"1995-03-27","o":3.32,"h":3.38,"l":3.27,"c":3.38,"v":1945739},{"d":"1995-03-28","o":3.39,"h":3.62,"l":3.38,"c":3.49,"v":10769323},{"d":"1995-03-29","o":3.53,"h":3.61,"l":3.44,"c":3.5,"v":3939936},{"d":"1995-03-30","o":3.47,"h":3.47,"l":3.21,"c":3.3,"v":2329301},{"d":"1995-03-31","o":3.26,"h":3.42,"l":3.21,"c":3.42,"v":3544875},{"d":"1995-04-03","o":3.41,"h":3.41,"l":3.3,"c":3.35,"v":2472213},{"d":"1995-04-04","o":3.33,"h":3.35,"l":3.12,"c":3.15,"v":2035264},{"d":"1995-04-05","o":3.15,"h":3.15,"l":3.04,"c":3.07,"v":3745280},{"d":"1995-04-06","o":3.1,"h":3.15,"l":3.07,"c":3.07,"v":2031979},{"d":"1995-04-07","o":3.07,"h":3.12,"l":3.03,"c":3.07,"v":1200789},{"d":"1995-04-10","o":3.07,"h":3.29,"l":3.03,"c":3.23,"v":2306304},{"d":"1995-04-11","o":3.23,"h":3.27,"l":3.2,"c":3.23,"v":1878389},{"d":"1995-04-12","o":3.24,"h":3.31,"l":3.24,"c":3.29,"v":3177739},{"d":"1995-04-13","o":3.32,"h":3.32,"l":3.2,"c":3.23,"v":602037},{"d":"1995-04-17","o":3.2,"h":3.26,"l":3.12,"c":3.12,"v":770411},{"d":"1995-04-18","o":3.12,"h":3.17,"l":3.03,"c":3.06,"v":1040629},{"d":"1995-04-19","o":3.06,"h":3.09,"l":3.03,"c":3.03,"v":1360128},{"d":"1995-04-20","o":3.04,"h":3.09,"l":3.03,"c":3.03,"v":1312491},{"d":"1995-04-21","o":3.07,"h":3.09,"l":3.07,"c":3.09,"v":502656},{"d":"1995-04-24","o":3.09,"h":3.5,"l":3.09,"c":3.47,"v":4398240},{"d":"1995-04-25","o":3.42,"h":3.45,"l":3.33,"c":3.33,"v":983957},{"d":"1995-04-26","o":3.33,"h":3.49,"l":3.33,"c":3.45,"v":2085365},{"d":"1995-04-27","o":3.44,"h":3.5,"l":3.42,"c":3.47,"v":1733013},{"d":"1995-04-28","o":3.45,"h":3.45,"l":3.29,"c":3.33,"v":817227},{"d":"1995-05-01","o":3.36,"h":3.36,"l":3.3,"c":3.32,"v":820512},{"d":"1995-05-02","o":3.36,"h":3.36,"l":3.3,"c":3.33,"v":272683},{"d":"1995-05-03","o":3.3,"h":3.44,"l":3.3,"c":3.42,"v":1546571},{"d":"1995-05-04","o":3.44,"h":3.77,"l":3.44,"c":3.64,"v":6742325},{"d":"1995-05-05","o":3.64,"h":3.76,"l":3.64,"c":3.68,"v":1885781},{"d":"1995-05-08","o":3.67,"h":3.79,"l":3.65,"c":3.74,"v":1213109},{"d":"1995-05-09","o":3.74,"h":3.74,"l":3.61,"c":3.64,"v":2055797},{"d":"1995-05-10","o":3.59,"h":3.59,"l":3.5,"c":3.52,"v":3379787},{"d":"1995-05-11","o":3.55,"h":3.55,"l":3.44,"c":3.44,"v":749877},{"d":"1995-05-12","o":3.44,"h":3.71,"l":3.44,"c":3.64,"v":1915349},{"d":"1995-05-15","o":3.68,"h":3.77,"l":3.65,"c":3.74,"v":1425835},{"d":"1995-05-16","o":3.73,"h":3.76,"l":3.71,"c":3.74,"v":536331},{"d":"1995-05-17","o":3.91,"h":4.17,"l":3.87,"c":4.12,"v":5533323},{"d":"1995-05-18","o":4.26,"h":4.37,"l":4.15,"c":4.25,"v":2813888},{"d":"1995-05-19","o":4.09,"h":4.2,"l":4.09,"c":4.11,"v":1774080},{"d":"1995-05-22","o":4.14,"h":4.17,"l":3.99,"c":4.05,"v":607787},{"d":"1995-05-23","o":4.06,"h":4.2,"l":3.97,"c":4.2,"v":2675083},{"d":"1995-05-24","o":4.29,"h":4.43,"l":4.28,"c":4.32,"v":5276245},{"d":"1995-05-25","o":4.4,"h":4.41,"l":4.19,"c":4.19,"v":1796256},{"d":"1995-05-26","o":4.2,"h":4.23,"l":4.15,"c":4.15,"v":509227},{"d":"1995-05-30","o":4.19,"h":4.25,"l":3.97,"c":4,"v":1418443},{"d":"1995-05-31","o":3.93,"h":3.99,"l":3.82,"c":3.93,"v":2255381},{"d":"1995-06-01","o":3.94,"h":3.98,"l":3.9,"c":3.98,"v":292395},{"d":"1995-06-02","o":3.91,"h":4.08,"l":3.88,"c":4.05,"v":1369163},{"d":"1995-06-05","o":4.06,"h":4.11,"l":4.05,"c":4.09,"v":768768},{"d":"1995-06-06","o":4.05,"h":4.08,"l":4,"c":4,"v":487051},{"d":"1995-06-07","o":4.06,"h":4.09,"l":4,"c":4.03,"v":560149},{"d":"1995-06-08","o":4.08,"h":4.11,"l":4.06,"c":4.06,"v":251328},{"d":"1995-06-09","o":4.11,"h":4.15,"l":4.06,"c":4.11,"v":177408},{"d":"1995-06-12","o":4.11,"h":4.12,"l":4.09,"c":4.09,"v":154411},{"d":"1995-06-13","o":4.14,"h":4.15,"l":4.09,"c":4.11,"v":285003},{"d":"1995-06-14","o":4.09,"h":4.09,"l":4.05,"c":4.05,"v":523189},{"d":"1995-06-15","o":4.05,"h":4.15,"l":4.02,"c":4.06,"v":925643},{"d":"1995-06-16","o":4.11,"h":4.11,"l":4.06,"c":4.06,"v":175765},{"d":"1995-06-19","o":4.06,"h":4.12,"l":4.06,"c":4.11,"v":1864427},{"d":"1995-06-20","o":4.11,"h":4.14,"l":4.08,"c":4.12,"v":4287360},{"d":"1995-06-21","o":4.17,"h":4.17,"l":4.09,"c":4.09,"v":1582709},{"d":"1995-06-22","o":4.08,"h":4.12,"l":4.02,"c":4.03,"v":534688},{"d":"1995-06-23","o":4.02,"h":4.06,"l":3.94,"c":4.03,"v":2169141},{"d":"1995-06-26","o":4.09,"h":4.2,"l":4.06,"c":4.14,"v":1710016},{"d":"1995-06-27","o":4.14,"h":4.17,"l":4.05,"c":4.06,"v":758091},{"d":"1995-06-28","o":4.02,"h":4.03,"l":3.99,"c":4,"v":358923},{"d":"1995-06-29","o":4.03,"h":4.32,"l":4.03,"c":4.28,"v":882112},{"d":"1995-06-30","o":4.26,"h":4.52,"l":4.26,"c":4.37,"v":1806933},{"d":"1995-07-03","o":4.5,"h":4.5,"l":4.46,"c":4.5,"v":212725},{"d":"1995-07-05","o":4.69,"h":4.78,"l":4.66,"c":4.7,"v":2205280},{"d":"1995-07-06","o":4.82,"h":4.93,"l":4.63,"c":4.7,"v":1107979},{"d":"1995-07-07","o":4.78,"h":4.9,"l":4.78,"c":4.82,"v":744128},{"d":"1995-07-10","o":4.87,"h":4.95,"l":4.87,"c":4.93,"v":487872},{"d":"1995-07-11","o":4.92,"h":4.92,"l":4.83,"c":4.84,"v":1273067},{"d":"1995-07-12","o":4.85,"h":5.11,"l":4.85,"c":5.08,"v":2828672},{"d":"1995-07-13","o":5.16,"h":6.09,"l":5.16,"c":5.86,"v":10247776},{"d":"1995-07-14","o":5.43,"h":5.72,"l":5.25,"c":5.65,"v":6320981},{"d":"1995-07-17","o":5.63,"h":5.74,"l":5.63,"c":5.68,"v":4528832},{"d":"1995-07-18","o":5.72,"h":5.75,"l":5.48,"c":5.49,"v":2629909},{"d":"1995-07-19","o":5.31,"h":5.45,"l":4.81,"c":5.45,"v":2351477},{"d":"1995-07-20","o":5.42,"h":5.94,"l":5.37,"c":5.91,"v":1821717},{"d":"1995-07-21","o":5.81,"h":6.22,"l":5.63,"c":6.04,"v":1379840},{"d":"1995-07-24","o":6.03,"h":6.38,"l":6.03,"c":6.26,"v":802443},{"d":"1995-07-25","o":6.41,"h":6.61,"l":6.3,"c":6.56,"v":5065984},{"d":"1995-07-26","o":6.51,"h":6.64,"l":6.51,"c":6.57,"v":2552704},{"d":"1995-07-27","o":6.57,"h":6.89,"l":6.33,"c":6.77,"v":2496032},{"d":"1995-07-28","o":6.65,"h":6.86,"l":6.53,"c":6.8,"v":1667307},{"d":"1995-07-31","o":7.11,"h":7.17,"l":6.77,"c":6.82,"v":1921099},{"d":"1995-08-01","o":6.88,"h":6.88,"l":6.41,"c":6.41,"v":1020096},{"d":"1995-08-02","o":6.54,"h":6.54,"l":6.16,"c":6.16,"v":918251},{"d":"1995-08-03","o":6.13,"h":6.19,"l":6.01,"c":6.03,"v":1378197},{"d":"1995-08-04","o":6.06,"h":6.15,"l":5.66,"c":5.66,"v":2884523},{"d":"1995-08-07","o":5.72,"h":6,"l":5.72,"c":5.87,"v":1553141},{"d":"1995-08-08","o":6.15,"h":6.16,"l":5.87,"c":6,"v":1120299},{"d":"1995-08-09","o":6.03,"h":6.03,"l":5.87,"c":5.87,"v":440235},{"d":"1995-08-10","o":5.92,"h":5.92,"l":5.69,"c":5.71,"v":246400},{"d":"1995-08-11","o":5.81,"h":6,"l":5.8,"c":5.8,"v":616000},{"d":"1995-08-14","o":5.84,"h":6.04,"l":5.8,"c":6.04,"v":1707552},{"d":"1995-08-15","o":6.09,"h":6.12,"l":5.94,"c":6.03,"v":1546571},{"d":"1995-08-16","o":6.26,"h":6.5,"l":6.15,"c":6.39,"v":968352},{"d":"1995-08-17","o":6.36,"h":6.48,"l":6.36,"c":6.38,"v":1195861},{"d":"1995-08-18","o":6.45,"h":6.45,"l":6.36,"c":6.36,"v":36960},{"d":"1995-08-21","o":6.33,"h":6.35,"l":5.83,"c":5.83,"v":489515},{"d":"1995-08-22","o":5.84,"h":5.94,"l":5.68,"c":5.94,"v":1167115},{"d":"1995-08-23","o":6.01,"h":6.18,"l":5.91,"c":6.04,"v":974101},{"d":"1995-08-24","o":6.04,"h":6.04,"l":5.87,"c":5.94,"v":228331},{"d":"1995-08-25","o":6.04,"h":6.04,"l":5.94,"c":5.97,"v":1357664},{"d":"1995-08-28","o":5.94,"h":6.06,"l":5.87,"c":5.87,"v":854187},{"d":"1995-08-29","o":5.86,"h":5.95,"l":5.54,"c":5.72,"v":1954773},{"d":"1995-08-30","o":5.78,"h":5.87,"l":5.68,"c":5.69,"v":757269},{"d":"1995-08-31","o":5.72,"h":5.8,"l":5.69,"c":5.74,"v":514976},{"d":"1995-09-01","o":5.81,"h":5.95,"l":5.81,"c":5.91,"v":258720},{"d":"1995-09-05","o":5.94,"h":6.29,"l":5.94,"c":6.29,"v":559328},{"d":"1995-09-06","o":6.35,"h":6.41,"l":6.21,"c":6.3,"v":1126869},{"d":"1995-09-07","o":6.3,"h":6.38,"l":6.24,"c":6.29,"v":477195},{"d":"1995-09-08","o":6.24,"h":6.35,"l":6.21,"c":6.27,"v":40245},{"d":"1995-09-11","o":6.21,"h":6.7,"l":6.21,"c":6.57,"v":618464},{"d":"1995-09-12","o":6.67,"h":6.8,"l":6.33,"c":6.39,"v":397525},{"d":"1995-09-13","o":6.38,"h":6.47,"l":6.32,"c":6.32,"v":671851},{"d":"1995-09-14","o":6.32,"h":6.32,"l":6.19,"c":6.27,"v":179872},{"d":"1995-09-15","o":6.18,"h":6.18,"l":5.92,"c":6,"v":654603},{"d":"1995-09-18","o":5.92,"h":6.06,"l":5.78,"c":5.89,"v":1117013},{"d":"1995-09-19","o":5.89,"h":6.04,"l":5.89,"c":6,"v":5069269},{"d":"1995-09-20","o":6.15,"h":6.18,"l":6.06,"c":6.06,"v":418880},{"d":"1995-09-21","o":6.01,"h":6.1,"l":5.97,"c":5.98,"v":992171},{"d":"1995-09-22","o":5.97,"h":6,"l":5.37,"c":5.39,"v":632427},{"d":"1995-09-25","o":5.57,"h":5.69,"l":5.52,"c":5.57,"v":593003},{"d":"1995-09-26","o":5.78,"h":5.78,"l":5.6,"c":5.61,"v":867328},{"d":"1995-09-27","o":5.54,"h":5.62,"l":4.66,"c":5.2,"v":1974485},{"d":"1995-09-28","o":5.22,"h":5.45,"l":5.22,"c":5.34,"v":1023381},{"d":"1995-09-29","o":5.6,"h":5.72,"l":5.34,"c":5.34,"v":932213},{"d":"1995-10-02","o":5.39,"h":5.45,"l":4.78,"c":4.84,"v":514155},{"d":"1995-10-03","o":4.85,"h":4.99,"l":4.85,"c":4.93,"v":2758037},{"d":"1995-10-04","o":4.9,"h":4.99,"l":4.89,"c":4.89,"v":151947},{"d":"1995-10-05","o":4.95,"h":4.98,"l":4.84,"c":4.87,"v":254613},{"d":"1995-10-06","o":4.96,"h":5.1,"l":4.96,"c":4.96,"v":1471008},{"d":"1995-10-09","o":4.96,"h":4.96,"l":4.85,"c":4.85,"v":128128},{"d":"1995-10-10","o":4.87,"h":4.87,"l":4.5,"c":4.76,"v":560149},{"d":"1995-10-11","o":4.85,"h":5.16,"l":4.85,"c":4.96,"v":510048},{"d":"1995-10-12","o":5.08,"h":5.17,"l":5.08,"c":5.17,"v":320320},{"d":"1995-10-13","o":5.2,"h":5.22,"l":5.11,"c":5.11,"v":1835680},{"d":"1995-10-16","o":5.2,"h":5.2,"l":4.99,"c":5.02,"v":2468107},{"d":"1995-10-17","o":5.27,"h":5.46,"l":5.17,"c":5.46,"v":840224},{"d":"1995-10-18","o":5.84,"h":6.06,"l":5.83,"c":6,"v":3057003},{"d":"1995-10-19","o":5.89,"h":5.98,"l":5.52,"c":5.52,"v":1162187},{"d":"1995-10-20","o":5.54,"h":5.74,"l":5.51,"c":5.65,"v":1321525},{"d":"1995-10-23","o":5.65,"h":5.92,"l":5.65,"c":5.92,"v":1355200},{"d":"1995-10-24","o":5.97,"h":6.33,"l":5.94,"c":6.12,"v":982315},{"d":"1995-10-25","o":6.18,"h":6.18,"l":5.95,"c":6,"v":404096},{"d":"1995-10-26","o":5.91,"h":5.91,"l":5.75,"c":5.84,"v":320320},{"d":"1995-10-27","o":5.72,"h":5.86,"l":5.72,"c":5.78,"v":327712},{"d":"1995-10-30","o":5.84,"h":5.95,"l":5.81,"c":5.95,"v":586432},{"d":"1995-10-31","o":5.97,"h":6.04,"l":5.91,"c":6.04,"v":1335488},{"d":"1995-11-01","o":6.04,"h":6.04,"l":5.89,"c":6.01,"v":290752},{"d":"1995-11-02","o":5.91,"h":6,"l":5.89,"c":5.97,"v":1509611},{"d":"1995-11-03","o":5.94,"h":6.07,"l":5.89,"c":6,"v":941248},{"d":"1995-11-06","o":5.97,"h":6.04,"l":5.97,"c":6.04,"v":1842251},{"d":"1995-11-07","o":5.83,"h":5.91,"l":5.66,"c":5.66,"v":463232},{"d":"1995-11-08","o":5.83,"h":5.83,"l":5.66,"c":5.66,"v":157696},{"d":"1995-11-09","o":5.84,"h":5.94,"l":5.8,"c":5.8,"v":372064},{"d":"1995-11-10","o":5.81,"h":5.87,"l":5.78,"c":5.78,"v":41888},{"d":"1995-11-13","o":5.71,"h":5.71,"l":5.49,"c":5.49,"v":304715},{"d":"1995-11-14","o":5.3,"h":5.37,"l":5.24,"c":5.31,"v":1048843},{"d":"1995-11-15","o":5.33,"h":5.36,"l":5.27,"c":5.27,"v":69813},{"d":"1995-11-16","o":5.3,"h":5.6,"l":5.3,"c":5.51,"v":284181},{"d":"1995-11-17","o":5.48,"h":5.66,"l":5.48,"c":5.54,"v":722773},{"d":"1995-11-20","o":5.55,"h":5.69,"l":5.31,"c":5.39,"v":729344},{"d":"1995-11-21","o":5.31,"h":5.43,"l":5.08,"c":5.22,"v":436128},{"d":"1995-11-22","o":5.25,"h":5.25,"l":5.19,"c":5.24,"v":117451},{"d":"1995-11-24","o":5.25,"h":5.29,"l":5.25,"c":5.29,"v":119915},{"d":"1995-11-27","o":5.4,"h":5.4,"l":5.25,"c":5.3,"v":1149045},{"d":"1995-11-28","o":5.24,"h":5.24,"l":5.17,"c":5.22,"v":214368},{"d":"1995-11-29","o":5.3,"h":5.43,"l":5.3,"c":5.3,"v":608608},{"d":"1995-11-30","o":5.37,"h":5.37,"l":5.11,"c":5.13,"v":283360},{"d":"1995-12-01","o":5.15,"h":5.17,"l":5.11,"c":5.11,"v":720309},{"d":"1995-12-04","o":5.03,"h":5.03,"l":4.66,"c":4.78,"v":2087008},{"d":"1995-12-05","o":4.93,"h":5,"l":4.87,"c":4.98,"v":1574496},{"d":"1995-12-06","o":5.2,"h":5.39,"l":4.87,"c":4.9,"v":3058645},{"d":"1995-12-07","o":4.87,"h":4.87,"l":4.57,"c":4.69,"v":596288},{"d":"1995-12-08","o":4.78,"h":4.9,"l":4.75,"c":4.78,"v":1390517},{"d":"1995-12-11","o":4.85,"h":4.89,"l":4.75,"c":4.87,"v":1672235},{"d":"1995-12-12","o":4.92,"h":4.92,"l":4.78,"c":4.84,"v":680064},{"d":"1995-12-13","o":4.85,"h":4.93,"l":4.75,"c":4.75,"v":779445},{"d":"1995-12-14","o":4.78,"h":4.84,"l":4.73,"c":4.79,"v":41888},{"d":"1995-12-15","o":4.84,"h":4.84,"l":4.63,"c":4.75,"v":2289056},{"d":"1995-12-18","o":4.78,"h":4.78,"l":4.17,"c":4.23,"v":1112085},{"d":"1995-12-19","o":4.17,"h":4.28,"l":4.15,"c":4.25,"v":3483275},{"d":"1995-12-20","o":4.38,"h":4.38,"l":4.25,"c":4.29,"v":1729728},{"d":"1995-12-21","o":4.26,"h":4.29,"l":4.17,"c":4.2,"v":1361771},{"d":"1995-12-22","o":4.26,"h":4.37,"l":4.19,"c":4.25,"v":930571},{"d":"1995-12-26","o":4.19,"h":4.29,"l":4.19,"c":4.19,"v":467339},{"d":"1995-12-27","o":4.26,"h":4.26,"l":4.17,"c":4.21,"v":506763},{"d":"1995-12-28","o":4.16,"h":4.2,"l":4.02,"c":4.08,"v":973280},{"d":"1995-12-29","o":4.05,"h":4.11,"l":4.05,"c":4.05,"v":172480},{"d":"1996-01-02","o":4.11,"h":4.19,"l":4.08,"c":4.19,"v":2356405},{"d":"1996-01-03","o":4.35,"h":4.37,"l":4.17,"c":4.28,"v":9935669},{"d":"1996-01-04","o":4.41,"h":4.61,"l":4.41,"c":4.55,"v":2777749},{"d":"1996-01-05","o":4.87,"h":5.11,"l":4.82,"c":5.02,"v":2735040},{"d":"1996-01-08","o":5.48,"h":5.48,"l":5.19,"c":5.19,"v":1065269},{"d":"1996-01-09","o":5.24,"h":5.27,"l":4.81,"c":4.81,"v":2120683},{"d":"1996-01-10","o":4.84,"h":4.84,"l":4.58,"c":4.69,"v":896896},{"d":"1996-01-11","o":5.01,"h":5.07,"l":4.95,"c":5.02,"v":1434048},{"d":"1996-01-12","o":5.08,"h":5.17,"l":4.96,"c":5.11,"v":616000},{"d":"1996-01-15","o":5.19,"h":5.24,"l":4.95,"c":4.95,"v":601216},{"d":"1996-01-16","o":5.11,"h":5.11,"l":4.92,"c":4.98,"v":763840},{"d":"1996-01-17","o":4.9,"h":5.17,"l":4.81,"c":5.05,"v":425451},{"d":"1996-01-18","o":5.08,"h":5.08,"l":4.92,"c":4.99,"v":901824},{"d":"1996-01-19","o":5.07,"h":5.36,"l":4.99,"c":5.36,"v":785195},{"d":"1996-01-22","o":5.27,"h":5.27,"l":5.08,"c":5.14,"v":568363},{"d":"1996-01-23","o":5.15,"h":5.24,"l":5.14,"c":5.14,"v":635712},{"d":"1996-01-24","o":5.22,"h":5.31,"l":5.22,"c":5.3,"v":582325},{"d":"1996-01-25","o":5.34,"h":5.6,"l":5.2,"c":5.2,"v":1142475},{"d":"1996-01-26","o":5.36,"h":5.42,"l":5.28,"c":5.34,"v":652139},{"d":"1996-01-29","o":5.51,"h":5.54,"l":5.42,"c":5.46,"v":1372448},{"d":"1996-01-30","o":5.45,"h":5.51,"l":5.36,"c":5.39,"v":977387},{"d":"1996-01-31","o":5.42,"h":5.45,"l":5.34,"c":5.45,"v":314571},{"d":"1996-02-01","o":5.42,"h":5.65,"l":5.24,"c":5.63,"v":1300992},{"d":"1996-02-02","o":5.51,"h":5.63,"l":5.51,"c":5.63,"v":631605},{"d":"1996-02-05","o":5.68,"h":5.75,"l":5.57,"c":5.66,"v":4204405},{"d":"1996-02-06","o":5.54,"h":5.69,"l":5.54,"c":5.54,"v":1171221},{"d":"1996-02-07","o":5.54,"h":5.63,"l":5.36,"c":5.39,"v":658709},{"d":"1996-02-08","o":5.87,"h":5.87,"l":5.6,"c":5.72,"v":1921920},{"d":"1996-02-09","o":5.81,"h":5.81,"l":5.66,"c":5.66,"v":276789},{"d":"1996-02-12","o":5.6,"h":5.89,"l":5.6,"c":5.83,"v":2746539},{"d":"1996-02-13","o":5.66,"h":5.78,"l":5.6,"c":5.6,"v":536331},{"d":"1996-02-14","o":5.63,"h":5.65,"l":5.48,"c":5.6,"v":1589280},{"d":"1996-02-15","o":5.48,"h":5.49,"l":5.21,"c":5.33,"v":1673056},{"d":"1996-02-16","o":5.48,"h":5.57,"l":5.43,"c":5.45,"v":1669771},{"d":"1996-02-20","o":6.09,"h":6.36,"l":6.07,"c":6.15,"v":2526421},{"d":"1996-02-21","o":6.3,"h":6.45,"l":6.27,"c":6.42,"v":2139573},{"d":"1996-02-22","o":6.42,"h":6.45,"l":6.3,"c":6.35,"v":1722336},{"d":"1996-02-23","o":6.3,"h":6.39,"l":6.21,"c":6.3,"v":1495648},{"d":"1996-02-26","o":6.3,"h":6.32,"l":6.24,"c":6.27,"v":498549},{"d":"1996-02-27","o":6.18,"h":6.18,"l":5.87,"c":5.91,"v":2288235},{"d":"1996-02-28","o":5.8,"h":5.97,"l":5.6,"c":5.63,"v":3678752},{"d":"1996-02-29","o":5.81,"h":5.97,"l":5.81,"c":5.91,"v":2723541},{"d":"1996-03-01","o":5.97,"h":6.06,"l":5.6,"c":5.78,"v":2565845},{"d":"1996-03-04","o":5.8,"h":5.81,"l":5.37,"c":5.6,"v":3716533},{"d":"1996-03-05","o":5.51,"h":5.66,"l":5.24,"c":5.55,"v":6773536},{"d":"1996-03-06","o":5.28,"h":5.39,"l":4.9,"c":5.02,"v":7479061},{"d":"1996-03-07","o":4.87,"h":4.96,"l":4.78,"c":4.87,"v":27365184},{"d":"1996-03-08","o":4.81,"h":4.87,"l":4.78,"c":4.84,"v":4859008},{"d":"1996-03-11","o":4.84,"h":4.99,"l":4.81,"c":4.98,"v":3323936},{"d":"1996-03-12","o":4.96,"h":4.99,"l":4.87,"c":4.96,"v":1909600},{"d":"1996-03-13","o":5.02,"h":5.05,"l":4.96,"c":4.99,"v":3137493},{"d":"1996-03-14","o":4.99,"h":5.01,"l":4.87,"c":4.89,"v":2566667},{"d":"1996-03-15","o":4.9,"h":4.99,"l":4.87,"c":4.95,"v":1898923},{"d":"1996-03-18","o":4.99,"h":5.2,"l":4.99,"c":5.2,"v":2278379},{"d":"1996-03-19","o":5.24,"h":5.33,"l":5.05,"c":5.14,"v":1319883},{"d":"1996-03-20","o":5.11,"h":5.14,"l":4.96,"c":5.08,"v":1066912},{"d":"1996-03-21","o":5.04,"h":5.1,"l":4.99,"c":5.1,"v":978208},{"d":"1996-03-22","o":5.13,"h":5.17,"l":4.99,"c":5.14,"v":2798283},{"d":"1996-03-25","o":4.87,"h":5.05,"l":4.81,"c":5.05,"v":871435},{"d":"1996-03-26","o":5.02,"h":5.08,"l":4.99,"c":5.07,"v":637355},{"d":"1996-03-27","o":5.02,"h":5.11,"l":4.89,"c":4.89,"v":2526421},{"d":"1996-03-28","o":5.01,"h":5.05,"l":4.9,"c":4.96,"v":3167883},{"d":"1996-03-29","o":5.02,"h":5.02,"l":4.87,"c":4.92,"v":1289493},{"d":"1996-04-01","o":4.98,"h":4.99,"l":4.9,"c":4.98,"v":90347},{"d":"1996-04-02","o":4.99,"h":5.11,"l":4.93,"c":5.11,"v":2327659},{"d":"1996-04-03","o":5.2,"h":5.3,"l":5.13,"c":5.28,"v":1387232},{"d":"1996-04-04","o":5.33,"h":5.33,"l":5.24,"c":5.31,"v":524011},{"d":"1996-04-08","o":5.19,"h":5.33,"l":5.14,"c":5.24,"v":1232821},{"d":"1996-04-09","o":5.34,"h":5.36,"l":5.25,"c":5.26,"v":995456},{"d":"1996-04-10","o":5.18,"h":5.33,"l":5.18,"c":5.3,"v":1255819},{"d":"1996-04-11","o":5.27,"h":5.3,"l":5.2,"c":5.3,"v":2549419},{"d":"1996-04-12","o":5.3,"h":5.3,"l":5.24,"c":5.24,"v":1232821},{"d":"1996-04-15","o":5.27,"h":5.3,"l":5.24,"c":5.28,"v":835296},{"d":"1996-04-16","o":5.37,"h":5.48,"l":5.3,"c":5.42,"v":934677},{"d":"1996-04-17","o":5.39,"h":5.49,"l":5.39,"c":5.42,"v":390955},{"d":"1996-04-18","o":5.42,"h":5.57,"l":5.36,"c":5.57,"v":311285},{"d":"1996-04-19","o":5.51,"h":5.51,"l":5.48,"c":5.48,"v":96096},{"d":"1996-04-22","o":5.49,"h":5.51,"l":5.42,"c":5.46,"v":183979},{"d":"1996-04-23","o":5.39,"h":5.6,"l":5.39,"c":5.52,"v":536331},{"d":"1996-04-24","o":5.55,"h":5.55,"l":5.43,"c":5.43,"v":445163},{"d":"1996-04-25","o":5.46,"h":5.54,"l":5.43,"c":5.54,"v":226688},{"d":"1996-04-26","o":5.45,"h":5.54,"l":5.45,"c":5.48,"v":38603},{"d":"1996-04-29","o":5.42,"h":5.48,"l":5.42,"c":5.42,"v":90347},{"d":"1996-04-30","o":5.39,"h":5.45,"l":5.36,"c":5.39,"v":198763},{"d":"1996-05-01","o":5.36,"h":5.42,"l":5.33,"c":5.39,"v":593824},{"d":"1996-05-02","o":5.33,"h":5.34,"l":5.24,"c":5.33,"v":981493},{"d":"1996-05-03","o":5.24,"h":5.34,"l":5.24,"c":5.31,"v":662816},{"d":"1996-05-06","o":5.36,"h":5.4,"l":5.31,"c":5.4,"v":1129333},{"d":"1996-05-07","o":5.39,"h":5.57,"l":5.37,"c":5.54,"v":8932000},{"d":"1996-05-08","o":5.57,"h":5.57,"l":5.45,"c":5.57,"v":1560533},{"d":"1996-05-09","o":5.51,"h":5.51,"l":5.48,"c":5.48,"v":190549},{"d":"1996-05-10","o":5.48,"h":5.48,"l":5.39,"c":5.39,"v":303072},{"d":"1996-05-13","o":5.39,"h":5.46,"l":5.39,"c":5.45,"v":575755},{"d":"1996-05-14","o":5.49,"h":5.57,"l":5.45,"c":5.48,"v":167552},{"d":"1996-05-15","o":5.54,"h":5.84,"l":5.54,"c":5.78,"v":662816},{"d":"1996-05-16","o":5.78,"h":5.78,"l":5.72,"c":5.75,"v":41888},{"d":"1996-05-17","o":5.66,"h":5.83,"l":5.66,"c":5.78,"v":468981},{"d":"1996-05-20","o":5.76,"h":5.78,"l":5.71,"c":5.78,"v":1264853},{"d":"1996-05-21","o":5.72,"h":5.75,"l":5.68,"c":5.71,"v":130592},{"d":"1996-05-22","o":5.66,"h":5.69,"l":5.66,"c":5.68,"v":293216},{"d":"1996-05-23","o":5.51,"h":5.52,"l":5.24,"c":5.34,"v":1435691},{"d":"1996-05-24","o":5.57,"h":5.57,"l":5.51,"c":5.57,"v":676779},{"d":"1996-05-28","o":5.63,"h":5.63,"l":5.54,"c":5.55,"v":439413},{"d":"1996-05-29","o":5.6,"h":5.6,"l":5.54,"c":5.55,"v":367957},{"d":"1996-05-30","o":5.55,"h":5.69,"l":5.55,"c":5.66,"v":298144},{"d":"1996-05-31","o":5.69,"h":5.78,"l":5.62,"c":5.75,"v":705525},{"d":"1996-06-03","o":5.78,"h":5.84,"l":5.75,"c":5.81,"v":294859},{"d":"1996-06-04","o":5.97,"h":6.09,"l":5.97,"c":5.97,"v":555221},{"d":"1996-06-05","o":6,"h":6.06,"l":5.97,"c":5.98,"v":849259},{"d":"1996-06-06","o":6.03,"h":6.04,"l":5.94,"c":5.94,"v":1216395},{"d":"1996-06-07","o":5.81,"h":5.89,"l":5.78,"c":5.83,"v":434485},{"d":"1996-06-10","o":5.87,"h":5.91,"l":5.81,"c":5.87,"v":1078411},{"d":"1996-06-11","o":5.78,"h":5.78,"l":5.51,"c":5.52,"v":1209003},{"d":"1996-06-12","o":5.68,"h":5.75,"l":5.63,"c":5.72,"v":1779829},{"d":"1996-06-13","o":5.75,"h":5.81,"l":5.74,"c":5.75,"v":1005312},{"d":"1996-06-14","o":5.68,"h":5.72,"l":5.66,"c":5.68,"v":751520},{"d":"1996-06-17","o":5.62,"h":5.63,"l":5.49,"c":5.51,"v":1809397},{"d":"1996-06-18","o":5.52,"h":5.55,"l":5.11,"c":5.28,"v":3612224},{"d":"1996-06-19","o":5.28,"h":5.31,"l":5.14,"c":5.2,"v":2730933},{"d":"1996-06-20","o":5.16,"h":5.36,"l":5.16,"c":5.3,"v":2284128},{"d":"1996-06-21","o":5.42,"h":5.42,"l":5.1,"c":5.24,"v":1861141},{"d":"1996-06-24","o":5.11,"h":5.2,"l":5.11,"c":5.14,"v":2269344},{"d":"1996-06-25","o":5.05,"h":5.14,"l":4.98,"c":4.99,"v":1970379},{"d":"1996-06-26","o":5.01,"h":5.01,"l":4.84,"c":4.85,"v":3550624},{"d":"1996-06-27","o":4.78,"h":5.04,"l":4.78,"c":4.99,"v":1520288},{"d":"1996-06-28","o":5.07,"h":5.08,"l":4.96,"c":4.99,"v":382741},{"d":"1996-07-01","o":5.11,"h":5.14,"l":5.05,"c":5.13,"v":508405},{"d":"1996-07-02","o":5.08,"h":5.13,"l":5.01,"c":5.05,"v":1897280},{"d":"1996-07-03","o":4.84,"h":4.91,"l":4.81,"c":4.87,"v":1777365},{"d":"1996-07-05","o":4.9,"h":5.02,"l":4.9,"c":5.02,"v":1161365},{"d":"1996-07-08","o":4.99,"h":5.08,"l":4.99,"c":5.05,"v":1475936},{"d":"1996-07-09","o":5.14,"h":5.25,"l":5.11,"c":5.2,"v":2441003},{"d":"1996-07-10","o":5.11,"h":5.17,"l":4.85,"c":5.04,"v":3474240},{"d":"1996-07-11","o":4.9,"h":4.96,"l":4.81,"c":4.9,"v":2605269},{"d":"1996-07-12","o":4.84,"h":4.88,"l":4.69,"c":4.78,"v":2079616},{"d":"1996-07-15","o":4.69,"h":4.69,"l":4.39,"c":4.47,"v":1377376},{"d":"1996-07-16","o":4.46,"h":4.63,"l":4.44,"c":4.63,"v":1049664},{"d":"1996-07-17","o":4.79,"h":4.87,"l":4.7,"c":4.76,"v":1435691},{"d":"1996-07-18","o":4.75,"h":4.75,"l":4.58,"c":4.64,"v":713739},{"d":"1996-07-19","o":4.7,"h":4.78,"l":4.7,"c":4.78,"v":700597},{"d":"1996-07-22","o":4.79,"h":4.79,"l":4.6,"c":4.66,"v":912501},{"d":"1996-07-23","o":4.72,"h":4.73,"l":4.6,"c":4.63,"v":578219},{"d":"1996-07-24","o":4.5,"h":4.57,"l":4.46,"c":4.47,"v":451733},{"d":"1996-07-25","o":4.5,"h":4.63,"l":4.2,"c":4.23,"v":4160875},{"d":"1996-07-26","o":4.26,"h":4.54,"l":4.17,"c":4.41,"v":3530091},{"d":"1996-07-29","o":4.5,"h":4.54,"l":4.47,"c":4.47,"v":1164651},{"d":"1996-07-30","o":4.5,"h":4.5,"l":4.42,"c":4.5,"v":758912},{"d":"1996-07-31","o":4.5,"h":4.6,"l":4.44,"c":4.6,"v":1898101},{"d":"1996-08-01","o":4.62,"h":4.78,"l":4.57,"c":4.73,"v":1168757},{"d":"1996-08-02","o":4.75,"h":4.9,"l":4.75,"c":4.87,"v":292395},{"d":"1996-08-05","o":4.87,"h":4.93,"l":4.87,"c":4.9,"v":265291},{"d":"1996-08-06","o":4.78,"h":4.81,"l":4.75,"c":4.75,"v":80491},{"d":"1996-08-07","o":4.79,"h":4.96,"l":4.79,"c":4.95,"v":244757},{"d":"1996-08-08","o":4.93,"h":5.02,"l":4.9,"c":5.02,"v":1087445},{"d":"1996-08-09","o":4.89,"h":4.95,"l":4.85,"c":4.9,"v":407381},{"d":"1996-08-12","o":4.78,"h":4.78,"l":4.6,"c":4.64,"v":114987},{"d":"1996-08-13","o":4.63,"h":4.63,"l":4.54,"c":4.61,"v":174123},{"d":"1996-08-14","o":4.54,"h":4.61,"l":4.52,"c":4.6,"v":103488},{"d":"1996-08-15","o":4.52,"h":4.57,"l":4.43,"c":4.54,"v":490336},{"d":"1996-08-16","o":4.49,"h":4.54,"l":4.46,"c":4.47,"v":436128},{"d":"1996-08-19","o":4.54,"h":4.63,"l":4.54,"c":4.6,"v":248043},{"d":"1996-08-20","o":4.66,"h":4.72,"l":4.57,"c":4.66,"v":928107},{"d":"1996-08-21","o":4.61,"h":4.66,"l":4.57,"c":4.58,"v":797515},{"d":"1996-08-22","o":4.6,"h":4.69,"l":4.6,"c":4.66,"v":459125},{"d":"1996-08-23","o":4.6,"h":4.66,"l":4.6,"c":4.66,"v":14784},{"d":"1996-08-26","o":4.69,"h":4.69,"l":4.63,"c":4.69,"v":115808},{"d":"1996-08-27","o":4.69,"h":4.69,"l":4.6,"c":4.67,"v":475552},{"d":"1996-08-28","o":4.69,"h":4.69,"l":4.63,"c":4.69,"v":386848},{"d":"1996-08-29","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":176587},{"d":"1996-08-30","o":4.63,"h":4.7,"l":4.63,"c":4.69,"v":244757},{"d":"1996-09-03","o":4.47,"h":4.49,"l":4.41,"c":4.47,"v":926464},{"d":"1996-09-04","o":4.37,"h":4.38,"l":4.35,"c":4.38,"v":556864},{"d":"1996-09-05","o":4.14,"h":4.2,"l":4,"c":4.05,"v":1111264},{"d":"1996-09-06","o":4.14,"h":4.29,"l":4.14,"c":4.22,"v":556864},{"d":"1996-09-09","o":4.35,"h":4.35,"l":4.26,"c":4.32,"v":114165},{"d":"1996-09-10","o":4.4,"h":4.54,"l":4.38,"c":4.5,"v":809013},{"d":"1996-09-11","o":4.32,"h":4.4,"l":4.19,"c":4.26,"v":1929312},{"d":"1996-09-12","o":4.26,"h":4.26,"l":4.17,"c":4.2,"v":230795},{"d":"1996-09-13","o":4.23,"h":4.23,"l":4.11,"c":4.15,"v":836117},{"d":"1996-09-16","o":4.2,"h":4.26,"l":4.17,"c":4.23,"v":2004053},{"d":"1996-09-17","o":4.32,"h":4.37,"l":4.26,"c":4.32,"v":1828288},{"d":"1996-09-18","o":4.41,"h":4.46,"l":4.38,"c":4.46,"v":254613},{"d":"1996-09-19","o":4.46,"h":4.46,"l":4.41,"c":4.41,"v":95275},{"d":"1996-09-20","o":4.47,"h":4.63,"l":4.47,"c":4.63,"v":772053},{"d":"1996-09-23","o":4.54,"h":4.54,"l":4.46,"c":4.5,"v":318677},{"d":"1996-09-24","o":4.52,"h":4.63,"l":4.49,"c":4.63,"v":874720},{"d":"1996-09-25","o":4.63,"h":4.69,"l":4.63,"c":4.69,"v":749056},{"d":"1996-09-26","o":4.75,"h":4.84,"l":4.75,"c":4.84,"v":448448},{"d":"1996-09-27","o":4.84,"h":4.84,"l":4.63,"c":4.63,"v":793408},{"d":"1996-09-30","o":4.64,"h":4.69,"l":4.58,"c":4.63,"v":669387},{"d":"1996-10-01","o":4.58,"h":4.58,"l":4.47,"c":4.54,"v":1016811},{"d":"1996-10-02","o":4.66,"h":4.69,"l":4.63,"c":4.69,"v":197941},{"d":"1996-10-03","o":4.69,"h":5.04,"l":4.69,"c":4.95,"v":1182720},{"d":"1996-10-04","o":4.89,"h":5.01,"l":4.89,"c":4.98,"v":1727264},{"d":"1996-10-07","o":4.89,"h":4.93,"l":4.82,"c":4.87,"v":588896},{"d":"1996-10-08","o":4.84,"h":4.85,"l":4.81,"c":4.81,"v":711275},{"d":"1996-10-09","o":4.81,"h":4.82,"l":4.79,"c":4.81,"v":193013},{"d":"1996-10-10","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":14784},{"d":"1996-10-11","o":4.78,"h":4.81,"l":4.73,"c":4.73,"v":119915},{"d":"1996-10-14","o":4.72,"h":4.76,"l":4.7,"c":4.75,"v":209440},{"d":"1996-10-15","o":4.81,"h":4.84,"l":4.75,"c":4.81,"v":135520},{"d":"1996-10-16","o":4.67,"h":4.72,"l":4.6,"c":4.6,"v":372885},{"d":"1996-10-17","o":4.54,"h":4.54,"l":4.43,"c":4.43,"v":240651},{"d":"1996-10-18","o":4.54,"h":4.57,"l":4.49,"c":4.57,"v":330997},{"d":"1996-10-21","o":4.55,"h":4.57,"l":4.47,"c":4.52,"v":170016},{"d":"1996-10-22","o":4.5,"h":4.5,"l":4.38,"c":4.41,"v":348245},{"d":"1996-10-23","o":4.41,"h":4.49,"l":4.41,"c":4.41,"v":143733},{"d":"1996-10-24","o":4.44,"h":4.49,"l":4.44,"c":4.44,"v":66528},{"d":"1996-10-25","o":4.38,"h":4.41,"l":4.35,"c":4.35,"v":375349},{"d":"1996-10-28","o":4.32,"h":4.4,"l":4.32,"c":4.4,"v":12320},{"d":"1996-10-29","o":4.32,"h":4.38,"l":4.32,"c":4.37,"v":80491},{"d":"1996-10-30","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":95275},{"d":"1996-10-31","o":4.4,"h":4.4,"l":4.38,"c":4.38,"v":101024},{"d":"1996-11-01","o":4.38,"h":4.38,"l":4.37,"c":4.37,"v":30389},{"d":"1996-11-04","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":60779},{"d":"1996-11-05","o":4.38,"h":4.4,"l":4.38,"c":4.38,"v":156875},{"d":"1996-11-06","o":4.38,"h":4.41,"l":4.38,"c":4.41,"v":99381},{"d":"1996-11-07","o":4.41,"h":4.41,"l":4.35,"c":4.37,"v":36960},{"d":"1996-11-08","o":4.35,"h":4.38,"l":4.35,"c":4.38,"v":47637},{"d":"1996-11-11","o":4.41,"h":4.44,"l":4.4,"c":4.44,"v":32853},{"d":"1996-11-12","o":4.66,"h":4.67,"l":4.57,"c":4.66,"v":555221},{"d":"1996-11-13","o":4.69,"h":4.7,"l":4.64,"c":4.66,"v":667744},{"d":"1996-11-14","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":8213},{"d":"1996-11-15","o":4.69,"h":4.72,"l":4.67,"c":4.7,"v":476373},{"d":"1996-11-18","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":41067},{"d":"1996-11-19","o":4.64,"h":4.67,"l":4.64,"c":4.65,"v":69813},{"d":"1996-11-20","o":4.64,"h":4.64,"l":4.6,"c":4.63,"v":156053},{"d":"1996-11-21","o":4.69,"h":4.81,"l":4.69,"c":4.78,"v":445984},{"d":"1996-11-22","o":4.87,"h":5.63,"l":4.87,"c":5.52,"v":8409632},{"d":"1996-11-25","o":5.31,"h":5.48,"l":5.27,"c":5.4,"v":4495157},{"d":"1996-11-26","o":5.19,"h":5.3,"l":5.13,"c":5.25,"v":4811371},{"d":"1996-11-27","o":5.2,"h":5.25,"l":5.16,"c":5.24,"v":878005},{"d":"1996-11-29","o":5.24,"h":5.45,"l":5.24,"c":5.37,"v":1172864},{"d":"1996-12-02","o":5.34,"h":5.36,"l":5.28,"c":5.34,"v":1541643},{"d":"1996-12-03","o":5.36,"h":5.51,"l":5.33,"c":5.43,"v":2657835},{"d":"1996-12-04","o":5.36,"h":5.42,"l":5.25,"c":5.37,"v":3180203},{"d":"1996-12-05","o":5.42,"h":5.62,"l":5.42,"c":5.51,"v":3186773},{"d":"1996-12-06","o":5.39,"h":6.01,"l":5.36,"c":5.92,"v":5817504},{"d":"1996-12-09","o":5.77,"h":6.06,"l":5.75,"c":5.95,"v":8166517},{"d":"1996-12-10","o":5.94,"h":6.18,"l":5.91,"c":5.94,"v":5889781},{"d":"1996-12-11","o":5.92,"h":6.12,"l":5.86,"c":6.06,"v":4320213},{"d":"1996-12-12","o":6.12,"h":6.18,"l":6.04,"c":6.13,"v":4891861},{"d":"1996-12-13","o":6.07,"h":6.15,"l":6.03,"c":6.07,"v":1515360},{"d":"1996-12-16","o":6.03,"h":6.03,"l":5.86,"c":5.86,"v":2151893},{"d":"1996-12-17","o":5.69,"h":5.8,"l":5.69,"c":5.75,"v":3426603},{"d":"1996-12-18","o":5.69,"h":5.77,"l":5.65,"c":5.77,"v":4252864},{"d":"1996-12-19","o":5.69,"h":5.78,"l":5.69,"c":5.72,"v":1929312},{"d":"1996-12-20","o":6.07,"h":6.13,"l":6,"c":6.06,"v":4238901},{"d":"1996-12-23","o":6.1,"h":6.1,"l":6.03,"c":6.06,"v":528117},{"d":"1996-12-24","o":6.03,"h":6.06,"l":6.03,"c":6.03,"v":350709},{"d":"1996-12-26","o":6.01,"h":6.06,"l":6.01,"c":6.03,"v":656245},{"d":"1996-12-27","o":6,"h":6.03,"l":6,"c":6.01,"v":795051},{"d":"1996-12-30","o":6,"h":6.07,"l":6,"c":6.07,"v":1066091},{"d":"1996-12-31","o":6.06,"h":6.15,"l":6.01,"c":6.06,"v":758091},{"d":"1997-01-02","o":6.03,"h":6.04,"l":6,"c":6.03,"v":1456224},{"d":"1997-01-03","o":6.12,"h":6.27,"l":6.1,"c":6.27,"v":818869},{"d":"1997-01-06","o":6.33,"h":6.68,"l":6.26,"c":6.59,"v":2668512},{"d":"1997-01-07","o":6.57,"h":6.67,"l":6.54,"c":6.67,"v":1949845},{"d":"1997-01-08","o":6.57,"h":6.59,"l":6.51,"c":6.53,"v":2375296},{"d":"1997-01-09","o":6.5,"h":6.7,"l":6.5,"c":6.65,"v":711275},{"d":"1997-01-10","o":6.68,"h":6.71,"l":6.61,"c":6.71,"v":249685},{"d":"1997-01-13","o":6.7,"h":6.7,"l":6.61,"c":6.7,"v":616821},{"d":"1997-01-14","o":6.7,"h":7.03,"l":6.67,"c":6.91,"v":2263595},{"d":"1997-01-15","o":7.18,"h":7.37,"l":7.06,"c":7.31,"v":1252533},{"d":"1997-01-16","o":7.26,"h":7.53,"l":7.26,"c":7.5,"v":2463179},{"d":"1997-01-17","o":7.31,"h":7.38,"l":7.27,"c":7.37,"v":1366699},{"d":"1997-01-20","o":7.35,"h":7.41,"l":7.27,"c":7.35,"v":1176971},{"d":"1997-01-21","o":7.12,"h":7.61,"l":7.12,"c":7.5,"v":2127253},{"d":"1997-01-22","o":7.46,"h":7.47,"l":7.35,"c":7.43,"v":2090293},{"d":"1997-01-23","o":7.03,"h":7.66,"l":7.03,"c":7.53,"v":6592843},{"d":"1997-01-24","o":7.85,"h":8.34,"l":7.78,"c":8.16,"v":4656139},{"d":"1997-01-27","o":8.18,"h":8.19,"l":8.1,"c":8.11,"v":5799435},{"d":"1997-01-28","o":7.97,"h":8.43,"l":7.97,"c":8.25,"v":4001536},{"d":"1997-01-29","o":8.25,"h":8.26,"l":8.2,"c":8.26,"v":700597},{"d":"1997-01-30","o":8.28,"h":8.4,"l":8.22,"c":8.4,"v":3286155},{"d":"1997-01-31","o":8.57,"h":8.98,"l":8.57,"c":8.9,"v":2179819},{"d":"1997-02-03","o":9.16,"h":9.16,"l":9.01,"c":9.1,"v":2312053},{"d":"1997-02-04","o":8.84,"h":9.04,"l":8.83,"c":8.92,"v":2535456},{"d":"1997-02-05","o":8.61,"h":8.77,"l":8.37,"c":8.37,"v":2172427},{"d":"1997-02-06","o":8.29,"h":8.4,"l":8.16,"c":8.36,"v":2103435},{"d":"1997-02-07","o":8.49,"h":8.61,"l":8.49,"c":8.58,"v":1609813},{"d":"1997-02-10","o":8.54,"h":8.55,"l":8.49,"c":8.52,"v":1142475},{"d":"1997-02-11","o":8.31,"h":8.31,"l":7.9,"c":8.04,"v":1981056},{"d":"1997-02-12","o":8.17,"h":8.81,"l":8.16,"c":8.8,"v":3047968},{"d":"1997-02-13","o":8.89,"h":9.02,"l":8.72,"c":8.77,"v":3918581},{"d":"1997-02-14","o":8.69,"h":9.01,"l":8.66,"c":8.98,"v":1779008},{"d":"1997-02-18","o":8.96,"h":9.04,"l":8.86,"c":8.98,"v":2100971},{"d":"1997-02-19","o":8.95,"h":9.02,"l":8.93,"c":8.95,"v":823797},{"d":"1997-02-20","o":8.98,"h":8.98,"l":8.71,"c":8.8,"v":849259},{"d":"1997-02-21","o":8.89,"h":9.01,"l":8.86,"c":8.95,"v":1100587},{"d":"1997-02-24","o":8.86,"h":8.92,"l":8.71,"c":8.81,"v":889504},{"d":"1997-02-25","o":8.77,"h":8.78,"l":8.66,"c":8.69,"v":950283},{"d":"1997-02-26","o":8.57,"h":8.57,"l":8.36,"c":8.43,"v":2166677},{"d":"1997-02-27","o":8.37,"h":8.39,"l":8.34,"c":8.35,"v":718667},{"d":"1997-02-28","o":8.14,"h":8.16,"l":8.04,"c":8.1,"v":5122656},{"d":"1997-03-03","o":8.13,"h":8.19,"l":8.07,"c":8.11,"v":918251},{"d":"1997-03-04","o":8.1,"h":8.23,"l":8.1,"c":8.23,"v":1309205},{"d":"1997-03-05","o":8.55,"h":8.84,"l":8.52,"c":8.83,"v":2022123},{"d":"1997-03-06","o":9.15,"h":9.24,"l":8.96,"c":8.99,"v":2172427},{"d":"1997-03-07","o":9.04,"h":9.86,"l":9.04,"c":9.54,"v":3301760},{"d":"1997-03-10","o":10.52,"h":10.53,"l":9.8,"c":9.91,"v":5153867},{"d":"1997-03-11","o":9.83,"h":9.83,"l":9.3,"c":9.44,"v":2328480},{"d":"1997-03-12","o":9.16,"h":9.56,"l":8.93,"c":8.95,"v":4077920},{"d":"1997-03-13","o":9.07,"h":9.38,"l":8.89,"c":8.89,"v":2857419},{"d":"1997-03-14","o":9.16,"h":9.33,"l":9.1,"c":9.13,"v":1356021},{"d":"1997-03-17","o":9.21,"h":9.27,"l":9.01,"c":9.12,"v":1190933},{"d":"1997-03-18","o":9.07,"h":9.16,"l":8.64,"c":8.78,"v":2441824},{"d":"1997-03-19","o":8.52,"h":8.58,"l":8.22,"c":8.43,"v":5663093},{"d":"1997-03-20","o":8.39,"h":8.64,"l":8.25,"c":8.25,"v":4651211},{"d":"1997-03-21","o":8.46,"h":8.51,"l":8.31,"c":8.37,"v":2710400},{"d":"1997-03-24","o":8.34,"h":8.4,"l":8.14,"c":8.32,"v":902645},{"d":"1997-03-25","o":8.37,"h":8.51,"l":8.37,"c":8.42,"v":1061984},{"d":"1997-03-26","o":8.74,"h":8.95,"l":8.63,"c":8.93,"v":3366645},{"d":"1997-03-27","o":9.53,"h":9.53,"l":9.07,"c":9.09,"v":5973557},{"d":"1997-03-31","o":9.16,"h":9.25,"l":9.11,"c":9.13,"v":2206101},{"d":"1997-04-01","o":9.04,"h":9.22,"l":8.84,"c":8.89,"v":1612277},{"d":"1997-04-02","o":8.67,"h":8.71,"l":8.46,"c":8.58,"v":3494773},{"d":"1997-04-03","o":8.57,"h":8.78,"l":8.43,"c":8.74,"v":2526421},{"d":"1997-04-04","o":8.71,"h":9.8,"l":8.67,"c":9.79,"v":6336587},{"d":"1997-04-07","o":10.04,"h":10.47,"l":10.04,"c":10.32,"v":4712811},{"d":"1997-04-08","o":9.77,"h":10.09,"l":9.77,"c":10.06,"v":1811861},{"d":"1997-04-09","o":10,"h":10.32,"l":10,"c":10.08,"v":2056619},{"d":"1997-04-10","o":9.8,"h":9.89,"l":9.19,"c":9.19,"v":2523957},{"d":"1997-04-11","o":9.25,"h":9.28,"l":8.89,"c":8.99,"v":3045504},{"d":"1997-04-14","o":9.06,"h":9.62,"l":8.95,"c":9.48,"v":2341621},{"d":"1997-04-15","o":9.57,"h":9.86,"l":9.48,"c":9.56,"v":2119861},{"d":"1997-04-16","o":9.48,"h":9.63,"l":9.12,"c":9.24,"v":2997045},{"d":"1997-04-17","o":9.25,"h":9.5,"l":9.15,"c":9.24,"v":1568747},{"d":"1997-04-18","o":9.44,"h":9.47,"l":9.33,"c":9.47,"v":2512459},{"d":"1997-04-21","o":9.51,"h":9.53,"l":9.06,"c":9.06,"v":1310027},{"d":"1997-04-22","o":9.07,"h":9.07,"l":8.6,"c":8.72,"v":6776000},{"d":"1997-04-23","o":8.92,"h":9.15,"l":8.74,"c":8.96,"v":3634400},{"d":"1997-04-24","o":9.18,"h":9.38,"l":8.96,"c":9.18,"v":3283691},{"d":"1997-04-25","o":9.16,"h":9.22,"l":8.87,"c":8.89,"v":2042656},{"d":"1997-04-28","o":9.01,"h":9.09,"l":8.78,"c":8.89,"v":2887808},{"d":"1997-04-29","o":9.07,"h":9.47,"l":9.01,"c":9.38,"v":2594592},{"d":"1997-04-30","o":9.31,"h":9.91,"l":9.3,"c":9.68,"v":5049557},{"d":"1997-05-01","o":9.68,"h":9.88,"l":9.59,"c":9.77,"v":1727264},{"d":"1997-05-02","o":9.71,"h":10.36,"l":9.66,"c":10.36,"v":3489845},{"d":"1997-05-05","o":10.21,"h":10.52,"l":10.11,"c":10.47,"v":4167445},{"d":"1997-05-06","o":10.35,"h":10.62,"l":10.27,"c":10.38,"v":4193728},{"d":"1997-05-07","o":10.47,"h":10.68,"l":10.41,"c":10.5,"v":3093963},{"d":"1997-05-08","o":10.38,"h":11.26,"l":10.38,"c":10.99,"v":3398677},{"d":"1997-05-09","o":11.32,"h":11.54,"l":10.79,"c":10.94,"v":3292725},{"d":"1997-05-12","o":11.57,"h":11.81,"l":11.38,"c":11.72,"v":3096427},{"d":"1997-05-13","o":12.11,"h":12.18,"l":11.26,"c":11.44,"v":4320213},{"d":"1997-05-14","o":11.51,"h":11.57,"l":11.32,"c":11.48,"v":2496853},{"d":"1997-05-15","o":11.38,"h":11.99,"l":11.32,"c":11.96,"v":2979387},{"d":"1997-05-16","o":11.78,"h":11.87,"l":11.2,"c":11.41,"v":2821691},{"d":"1997-05-19","o":11.32,"h":11.44,"l":11.08,"c":11.26,"v":1454581},{"d":"1997-05-20","o":11.29,"h":11.44,"l":11.17,"c":11.35,"v":2396240},{"d":"1997-05-21","o":11.69,"h":11.69,"l":11.35,"c":11.51,"v":3566640},{"d":"1997-05-22","o":11.51,"h":12.66,"l":11.41,"c":12.3,"v":5542768},{"d":"1997-05-23","o":12.3,"h":13.58,"l":12.24,"c":13.39,"v":8799765},{"d":"1997-05-27","o":13.36,"h":13.73,"l":12.91,"c":13.48,"v":4602341},{"d":"1997-05-28","o":13.33,"h":13.48,"l":12.97,"c":13.06,"v":2474267},{"d":"1997-05-29","o":13.15,"h":13.45,"l":13,"c":13.15,"v":1445957},{"d":"1997-05-30","o":12.27,"h":12.81,"l":11.99,"c":12.72,"v":7329168},{"d":"1997-06-02","o":12.66,"h":12.66,"l":12.11,"c":12.42,"v":1520699},{"d":"1997-06-03","o":12.21,"h":12.54,"l":12.11,"c":12.33,"v":2149840},{"d":"1997-06-04","o":12.3,"h":12.36,"l":12.08,"c":12.13,"v":1928901},{"d":"1997-06-05","o":12.51,"h":12.51,"l":12.24,"c":12.36,"v":2567899},{"d":"1997-06-06","o":12.24,"h":12.48,"l":11.93,"c":12.36,"v":916608},{"d":"1997-06-09","o":12.36,"h":12.72,"l":12.36,"c":12.45,"v":1313723},{"d":"1997-06-10","o":11.99,"h":12.27,"l":11.32,"c":11.7,"v":4626160},{"d":"1997-06-11","o":11.87,"h":11.87,"l":11.38,"c":11.49,"v":7261819},{"d":"1997-06-12","o":11.72,"h":11.93,"l":11.44,"c":11.44,"v":4539099},{"d":"1997-06-13","o":11.6,"h":12.18,"l":11.48,"c":11.86,"v":2936677},{"d":"1997-06-16","o":11.84,"h":12.51,"l":11.84,"c":12.48,"v":1645131},{"d":"1997-06-17","o":12.51,"h":13.09,"l":12.3,"c":12.69,"v":3297243},{"d":"1997-06-18","o":12.6,"h":12.94,"l":12.39,"c":12.6,"v":2596645},{"d":"1997-06-19","o":12.81,"h":13.56,"l":12.66,"c":13.42,"v":2405275},{"d":"1997-06-20","o":13.45,"h":14.28,"l":13.36,"c":14.15,"v":2906288},{"d":"1997-06-23","o":14.46,"h":14.55,"l":13.79,"c":13.88,"v":1995019},{"d":"1997-06-24","o":14.06,"h":14.49,"l":14.06,"c":14.43,"v":2319035},{"d":"1997-06-25","o":14.28,"h":14.4,"l":13.85,"c":14.12,"v":2597056},{"d":"1997-06-26","o":14.12,"h":14.28,"l":13.88,"c":14,"v":727701},{"d":"1997-06-27","o":14.15,"h":14.55,"l":14.15,"c":14.37,"v":1586405},{"d":"1997-06-30","o":14.28,"h":14.31,"l":14,"c":14.25,"v":842688},{"d":"1997-07-01","o":14.09,"h":14.79,"l":14.09,"c":14.73,"v":1406533},{"d":"1997-07-02","o":14.73,"h":14.73,"l":14.4,"c":14.64,"v":2599109},{"d":"1997-07-03","o":14.64,"h":15.07,"l":14.64,"c":14.95,"v":1392160},{"d":"1997-07-07","o":15.86,"h":15.98,"l":15.14,"c":15.37,"v":1608581},{"d":"1997-07-08","o":15.46,"h":15.52,"l":15.34,"c":15.46,"v":1750261},{"d":"1997-07-09","o":15.52,"h":15.65,"l":15.22,"c":15.28,"v":1335077},{"d":"1997-07-10","o":16.98,"h":18.02,"l":16.56,"c":18,"v":5244213},{"d":"1997-07-11","o":18.38,"h":18.92,"l":18.08,"c":18.58,"v":3995787},{"d":"1997-07-14","o":18.72,"h":19.3,"l":18.57,"c":19.12,"v":2153536},{"d":"1997-07-15","o":19.82,"h":19.94,"l":19.33,"c":19.91,"v":2514512},{"d":"1997-07-16","o":21.28,"h":21.37,"l":19.75,"c":20.7,"v":5268032},{"d":"1997-07-17","o":18.78,"h":19.48,"l":18.57,"c":19.34,"v":8812085},{"d":"1997-07-18","o":19.24,"h":19.24,"l":17.93,"c":17.94,"v":5421621},{"d":"1997-07-21","o":18.14,"h":19.15,"l":18.05,"c":18.54,"v":4261488},{"d":"1997-07-22","o":18.63,"h":19.91,"l":18.63,"c":19.72,"v":2869739},{"d":"1997-07-23","o":21.58,"h":21.92,"l":20.61,"c":21.67,"v":7179685},{"d":"1997-07-24","o":21,"h":21.37,"l":20.65,"c":21,"v":4218779},{"d":"1997-07-25","o":20.97,"h":21.19,"l":20.55,"c":21,"v":1140011},{"d":"1997-07-28","o":20.88,"h":20.88,"l":20.58,"c":20.73,"v":2392955},{"d":"1997-07-29","o":20.45,"h":20.45,"l":19.69,"c":19.88,"v":1722747},{"d":"1997-07-30","o":19.39,"h":20.3,"l":19.36,"c":19.66,"v":3283691},{"d":"1997-07-31","o":20.06,"h":20.06,"l":19.6,"c":19.72,"v":1261568},{"d":"1997-08-01","o":19.63,"h":20.61,"l":19.18,"c":20.39,"v":2324373},{"d":"1997-08-04","o":20.15,"h":20.76,"l":19.94,"c":20.53,"v":2268523},{"d":"1997-08-05","o":20.79,"h":21.61,"l":20.52,"c":21.28,"v":2409381},{"d":"1997-08-06","o":21.37,"h":21.37,"l":20.88,"c":21.09,"v":1078411},{"d":"1997-08-07","o":21.28,"h":21.28,"l":20.12,"c":20.3,"v":1057877},{"d":"1997-08-08","o":20.15,"h":20.3,"l":19.12,"c":19.62,"v":4122683},{"d":"1997-08-11","o":19.85,"h":20.06,"l":19.24,"c":19.54,"v":3002795},{"d":"1997-08-12","o":19.72,"h":20.06,"l":19.6,"c":19.75,"v":2536688},{"d":"1997-08-13","o":19.97,"h":22.46,"l":19.94,"c":22.25,"v":6199835},{"d":"1997-08-14","o":21.61,"h":22.34,"l":20.94,"c":21.76,"v":4248757},{"d":"1997-08-15","o":21.09,"h":22.07,"l":21.09,"c":21.37,"v":2911216},{"d":"1997-08-18","o":21.76,"h":22.34,"l":21.15,"c":21.89,"v":3047968},{"d":"1997-08-19","o":21.85,"h":22.25,"l":21.52,"c":21.82,"v":2995403},{"d":"1997-08-20","o":22.28,"h":24.53,"l":22.16,"c":24.29,"v":5915243},{"d":"1997-08-21","o":23.92,"h":24.23,"l":22.49,"c":22.59,"v":6907003},{"d":"1997-08-22","o":22.28,"h":22.8,"l":21.82,"c":22.62,"v":3941579},{"d":"1997-08-25","o":23.01,"h":23.13,"l":21.82,"c":22.01,"v":2293984},{"d":"1997-08-26","o":22.22,"h":22.68,"l":21.95,"c":22.22,"v":1856213},{"d":"1997-08-27","o":22.16,"h":22.34,"l":21.67,"c":21.98,"v":2436896},{"d":"1997-08-28","o":21.67,"h":21.67,"l":21.09,"c":21.19,"v":3553088},{"d":"1997-08-29","o":20.91,"h":21.03,"l":20.36,"c":20.7,"v":2871792},{"d":"1997-09-02","o":21.25,"h":21.82,"l":21.12,"c":21.43,"v":2433200},{"d":"1997-09-03","o":21.49,"h":22.43,"l":21,"c":21.82,"v":2240597},{"d":"1997-09-04","o":21.43,"h":22.13,"l":21.22,"c":21.61,"v":2586379},{"d":"1997-09-05","o":21.73,"h":22.16,"l":20.88,"c":21.19,"v":1476757},{"d":"1997-09-08","o":21.28,"h":21.58,"l":20.39,"c":20.52,"v":3772384},{"d":"1997-09-09","o":20.94,"h":22.07,"l":20.79,"c":21.85,"v":4877488},{"d":"1997-09-10","o":22.1,"h":22.46,"l":21.73,"c":22.1,"v":2751877},{"d":"1997-09-11","o":22.04,"h":22.71,"l":22.01,"c":22.4,"v":2730933},{"d":"1997-09-12","o":22.65,"h":22.68,"l":21.92,"c":22.46,"v":4348549},{"d":"1997-09-15","o":23.07,"h":23.07,"l":22.16,"c":22.71,"v":2035675},{"d":"1997-09-16","o":22.89,"h":24.05,"l":22.83,"c":23.53,"v":3125584},{"d":"1997-09-17","o":23.35,"h":23.35,"l":22.77,"c":22.84,"v":1717408},{"d":"1997-09-18","o":22.89,"h":23.19,"l":22.83,"c":23.1,"v":2251275},{"d":"1997-09-19","o":22.95,"h":23.56,"l":22.95,"c":23.35,"v":1670181},{"d":"1997-09-22","o":23.77,"h":24.56,"l":23.68,"c":24.32,"v":2596645},{"d":"1997-09-23","o":24.59,"h":26.02,"l":24.59,"c":25.75,"v":3821253},{"d":"1997-09-24","o":25.75,"h":26.24,"l":24.99,"c":25.45,"v":3739531},{"d":"1997-09-25","o":25.32,"h":26.18,"l":25.14,"c":25.63,"v":3279584},{"d":"1997-09-26","o":25.23,"h":25.32,"l":23.99,"c":24.32,"v":7024453},{"d":"1997-09-29","o":23.99,"h":24.87,"l":23.83,"c":24.32,"v":3949381},{"d":"1997-09-30","o":24.38,"h":24.72,"l":24.05,"c":24.05,"v":1801595},{"d":"1997-10-01","o":24.38,"h":24.84,"l":23.38,"c":23.62,"v":4360048},{"d":"1997-10-02","o":23.83,"h":24.53,"l":23.68,"c":24.29,"v":1788453},{"d":"1997-10-03","o":24.59,"h":24.84,"l":24.02,"c":24.53,"v":2016373},{"d":"1997-10-06","o":25.08,"h":25.26,"l":24.23,"c":24.35,"v":2179819},{"d":"1997-10-07","o":24.47,"h":24.87,"l":24.2,"c":24.32,"v":1808576},{"d":"1997-10-08","o":24.62,"h":24.94,"l":23.65,"c":24.73,"v":2427451},{"d":"1997-10-09","o":24.41,"h":25.75,"l":24.35,"c":25.14,"v":2753931},{"d":"1997-10-10","o":24.81,"h":25.45,"l":24.26,"c":24.41,"v":1689072},{"d":"1997-10-13","o":24.59,"h":24.72,"l":24.11,"c":24.29,"v":1195040},{"d":"1997-10-14","o":24.75,"h":24.81,"l":23.44,"c":23.99,"v":3372395},{"d":"1997-10-15","o":23.59,"h":24.05,"l":23.59,"c":23.74,"v":1189291},{"d":"1997-10-16","o":24.14,"h":24.2,"l":22.07,"c":22.74,"v":6286896},{"d":"1997-10-17","o":22.77,"h":22.77,"l":20.18,"c":21.82,"v":16128112},{"d":"1997-10-20","o":21.92,"h":22.13,"l":20.76,"c":21.52,"v":10709365},{"d":"1997-10-21","o":22.4,"h":23.13,"l":21.95,"c":22.98,"v":4437253},{"d":"1997-10-22","o":23.22,"h":23.47,"l":22.83,"c":23.38,"v":3783883},{"d":"1997-10-23","o":22.04,"h":22.65,"l":21.19,"c":21.61,"v":6283611},{"d":"1997-10-24","o":21.85,"h":21.85,"l":18.02,"c":19.82,"v":20330875},{"d":"1997-10-27","o":18.84,"h":19.27,"l":17.02,"c":17.02,"v":7302475},{"d":"1997-10-28","o":16.68,"h":19.78,"l":16.59,"c":18.99,"v":9095856},{"d":"1997-10-29","o":19.48,"h":20.12,"l":18.72,"c":19.24,"v":6084437},{"d":"1997-10-30","o":18.14,"h":18.78,"l":17.17,"c":17.26,"v":5980539},{"d":"1997-10-31","o":18.51,"h":18.69,"l":17.14,"c":17.84,"v":5155099},{"d":"1997-11-03","o":18.38,"h":18.96,"l":18.17,"c":18.93,"v":4465179},{"d":"1997-11-04","o":18.78,"h":19.54,"l":18.14,"c":19.27,"v":3836859},{"d":"1997-11-05","o":19.42,"h":21.28,"l":19.24,"c":20.36,"v":4108720},{"d":"1997-11-06","o":20.03,"h":20.18,"l":18.75,"c":18.87,"v":5057360},{"d":"1997-11-07","o":17.78,"h":18.38,"l":17.35,"c":17.84,"v":4360459},{"d":"1997-11-10","o":18.69,"h":18.72,"l":17.29,"c":17.3,"v":4142805},{"d":"1997-11-11","o":17.65,"h":18.02,"l":17.02,"c":17.53,"v":2966656},{"d":"1997-11-12","o":17.11,"h":17.53,"l":15.61,"c":15.83,"v":5168240},{"d":"1997-11-13","o":16.68,"h":17.38,"l":15.46,"c":17.35,"v":7766939},{"d":"1997-11-14","o":17.23,"h":17.93,"l":16.8,"c":17.29,"v":4322267},{"d":"1997-11-17","o":17.9,"h":19.24,"l":17.9,"c":18.84,"v":4718560},{"d":"1997-11-18","o":18.26,"h":18.42,"l":17.08,"c":17.26,"v":7360379},{"d":"1997-11-19","o":16.86,"h":17.05,"l":16.31,"c":16.41,"v":6047067},{"d":"1997-11-20","o":16.98,"h":17.47,"l":16.56,"c":16.83,"v":5383019},{"d":"1997-11-21","o":17.47,"h":17.5,"l":15.95,"c":16.38,"v":8566507},{"d":"1997-11-24","o":16.35,"h":16.44,"l":15.83,"c":15.9,"v":3144885},{"d":"1997-11-25","o":16.25,"h":16.25,"l":15.16,"c":15.58,"v":4578523},{"d":"1997-11-26","o":15.55,"h":15.77,"l":14.37,"c":14.55,"v":9388661},{"d":"1997-11-28","o":15.19,"h":15.52,"l":14.95,"c":15.22,"v":2570773},{"d":"1997-12-01","o":16.07,"h":16.19,"l":15.22,"c":16.1,"v":4329659},{"d":"1997-12-02","o":16.31,"h":16.44,"l":15.42,"c":16.1,"v":3434816},{"d":"1997-12-03","o":16.38,"h":16.86,"l":15.96,"c":16.68,"v":2615947},{"d":"1997-12-04","o":16.65,"h":16.92,"l":15.95,"c":16.16,"v":3934187},{"d":"1997-12-05","o":16.22,"h":17.53,"l":16.21,"c":17.43,"v":3952256},{"d":"1997-12-08","o":17.41,"h":17.78,"l":17.05,"c":17.24,"v":4177712},{"d":"1997-12-09","o":17.17,"h":17.61,"l":16.65,"c":16.97,"v":2894789},{"d":"1997-12-10","o":16.74,"h":16.89,"l":15.34,"c":15.63,"v":5713605},{"d":"1997-12-11","o":15.22,"h":15.28,"l":13.73,"c":14.21,"v":10941803},{"d":"1997-12-12","o":14.98,"h":15.13,"l":14.15,"c":14.55,"v":10483088},{"d":"1997-12-15","o":14.73,"h":15.49,"l":13.76,"c":15.13,"v":6910699},{"d":"1997-12-16","o":14.85,"h":15.92,"l":14.79,"c":15.49,"v":5013829},{"d":"1997-12-17","o":15.8,"h":16.01,"l":15.1,"c":15.34,"v":2786784},{"d":"1997-12-18","o":14.85,"h":15.34,"l":14.79,"c":14.95,"v":4053691},{"d":"1997-12-19","o":14.61,"h":15.83,"l":14.52,"c":15.58,"v":4144037},{"d":"1997-12-22","o":15.83,"h":15.98,"l":15.25,"c":15.95,"v":2548187},{"d":"1997-12-23","o":15.58,"h":15.74,"l":15.13,"c":15.17,"v":1970789},{"d":"1997-12-24","o":15.58,"h":15.58,"l":15.22,"c":15.28,"v":528117},{"d":"1997-12-26","o":15.34,"h":15.58,"l":15.34,"c":15.43,"v":382331},{"d":"1997-12-29","o":15.77,"h":16.13,"l":15.61,"c":15.98,"v":2355584},{"d":"1997-12-30","o":16.22,"h":16.62,"l":15.98,"c":16.53,"v":1409408},{"d":"1997-12-31","o":16.68,"h":16.89,"l":16.19,"c":16.44,"v":2074277},{"d":"1998-01-02","o":16.41,"h":16.62,"l":15.98,"c":16.56,"v":818459},{"d":"1998-01-05","o":16.89,"h":18.81,"l":16.74,"c":18.14,"v":9311456},{"d":"1998-01-06","o":17.56,"h":17.78,"l":17.08,"c":17.29,"v":3034827},{"d":"1998-01-07","o":16.89,"h":17.14,"l":16.19,"c":16.8,"v":2849205},{"d":"1998-01-08","o":16.44,"h":16.92,"l":16.07,"c":16.25,"v":3741173},{"d":"1998-01-09","o":16.13,"h":16.22,"l":15.13,"c":15.25,"v":2262773},{"d":"1998-01-12","o":14.79,"h":16.16,"l":14.76,"c":15.98,"v":3447136},{"d":"1998-01-13","o":16.24,"h":16.77,"l":15.95,"c":16.74,"v":2011445},{"d":"1998-01-14","o":16.5,"h":17.59,"l":15.8,"c":16.95,"v":7596923},{"d":"1998-01-15","o":16.62,"h":17.75,"l":16.35,"c":16.56,"v":3767867},{"d":"1998-01-16","o":17.05,"h":17.26,"l":16.38,"c":16.44,"v":2013499},{"d":"1998-01-20","o":16.89,"h":17.73,"l":16.74,"c":17.68,"v":3190469},{"d":"1998-01-21","o":16.95,"h":18.26,"l":16.95,"c":17.87,"v":3788400},{"d":"1998-01-22","o":16.98,"h":17.23,"l":15.71,"c":15.8,"v":10387403},{"d":"1998-01-23","o":16.35,"h":16.5,"l":15.77,"c":16.04,"v":7133691},{"d":"1998-01-26","o":16.39,"h":16.6,"l":15.72,"c":15.89,"v":4844224},{"d":"1998-01-27","o":16.19,"h":16.71,"l":16.07,"c":16.5,"v":3986752},{"d":"1998-01-28","o":16.65,"h":17.62,"l":16.62,"c":17.61,"v":4372368},{"d":"1998-01-29","o":17.17,"h":17.35,"l":16.8,"c":17.02,"v":1546981},{"d":"1998-01-30","o":16.89,"h":17.06,"l":16.7,"c":16.92,"v":1091963},{"d":"1998-02-02","o":17.62,"h":18.42,"l":17.41,"c":18.23,"v":3393339},{"d":"1998-02-03","o":17.68,"h":18.51,"l":17.56,"c":18.48,"v":5933312},{"d":"1998-02-04","o":18.14,"h":18.45,"l":17.87,"c":18.11,"v":4355531},{"d":"1998-02-05","o":18.99,"h":19.1,"l":18.26,"c":18.42,"v":6286896},{"d":"1998-02-06","o":18.87,"h":19.27,"l":18.66,"c":19.02,"v":4037264},{"d":"1998-02-09","o":19.33,"h":19.42,"l":18.63,"c":18.81,"v":4192907},{"d":"1998-02-10","o":18.42,"h":19.36,"l":18.32,"c":19.15,"v":2088240},{"d":"1998-02-11","o":18.87,"h":19.36,"l":18.84,"c":19.27,"v":2822512},{"d":"1998-02-12","o":19.33,"h":19.36,"l":18.87,"c":19.27,"v":2453323},{"d":"1998-02-13","o":19.02,"h":19.08,"l":18.75,"c":18.84,"v":3347344},{"d":"1998-02-17","o":19.05,"h":19.22,"l":18.84,"c":18.9,"v":1963808},{"d":"1998-02-18","o":19.12,"h":19.42,"l":19.05,"c":19.39,"v":1479221},{"d":"1998-02-19","o":19.36,"h":19.36,"l":18.87,"c":19.07,"v":1041861},{"d":"1998-02-20","o":19.08,"h":19.08,"l":18.69,"c":18.99,"v":1013525},{"d":"1998-02-23","o":19.48,"h":19.72,"l":19.33,"c":19.69,"v":1932187},{"d":"1998-02-24","o":20.18,"h":21.09,"l":20.18,"c":20.85,"v":5826128},{"d":"1998-02-25","o":22.31,"h":22.89,"l":22.1,"c":22.42,"v":7368592},{"d":"1998-02-26","o":22.71,"h":23.65,"l":22.71,"c":23.22,"v":8548027},{"d":"1998-02-27","o":22.4,"h":22.83,"l":22.31,"c":22.74,"v":3149813},{"d":"1998-03-02","o":22.8,"h":22.83,"l":21.76,"c":21.93,"v":4691456},{"d":"1998-03-03","o":21.58,"h":22.14,"l":21.52,"c":22.01,"v":6702080},{"d":"1998-03-04","o":21.79,"h":22.52,"l":21.76,"c":22.34,"v":2343675},{"d":"1998-03-05","o":21.22,"h":21.58,"l":20.94,"c":21.12,"v":6867579},{"d":"1998-03-06","o":21.49,"h":22.55,"l":21.34,"c":22.28,"v":6737397},{"d":"1998-03-09","o":21.92,"h":22.46,"l":21.63,"c":21.73,"v":2822923},{"d":"1998-03-10","o":21.73,"h":21.84,"l":21.49,"c":21.73,"v":4725131},{"d":"1998-03-11","o":21.73,"h":21.78,"l":21.37,"c":21.61,"v":4331712},{"d":"1998-03-12","o":22.22,"h":22.62,"l":22.07,"c":22.43,"v":4267648},{"d":"1998-03-13","o":22.92,"h":23.68,"l":22.89,"c":23.41,"v":4374421},{"d":"1998-03-16","o":23.83,"h":23.89,"l":23.44,"c":23.86,"v":2177765},{"d":"1998-03-17","o":23.62,"h":23.77,"l":23.13,"c":23.47,"v":1456224},{"d":"1998-03-18","o":23.19,"h":23.32,"l":22.84,"c":23.1,"v":1413925},{"d":"1998-03-19","o":23.07,"h":23.07,"l":22.59,"c":22.65,"v":2355995},{"d":"1998-03-20","o":22.78,"h":22.89,"l":22.28,"c":22.52,"v":1398320},{"d":"1998-03-23","o":22.34,"h":22.4,"l":22.1,"c":22.19,"v":892789},{"d":"1998-03-24","o":22.86,"h":23.25,"l":22.71,"c":23.19,"v":1454992},{"d":"1998-03-25","o":23.47,"h":23.59,"l":22.77,"c":23.07,"v":1665253},{"d":"1998-03-26","o":22.89,"h":23.04,"l":22.74,"c":22.89,"v":1873051},{"d":"1998-03-27","o":22.83,"h":22.86,"l":22.37,"c":22.77,"v":912501},{"d":"1998-03-30","o":22.59,"h":22.8,"l":22.13,"c":22.4,"v":993813},{"d":"1998-03-31","o":22.4,"h":22.77,"l":22.4,"c":22.51,"v":753573},{"d":"1998-04-01","o":22.4,"h":22.83,"l":22.11,"c":22.69,"v":1979003},{"d":"1998-04-02","o":22.59,"h":22.68,"l":22.28,"c":22.34,"v":1676752},{"d":"1998-04-03","o":21.79,"h":21.95,"l":21.31,"c":21.85,"v":3258640},{"d":"1998-04-06","o":22.31,"h":22.4,"l":21.49,"c":21.67,"v":3181024},{"d":"1998-04-07","o":21.55,"h":21.67,"l":21.02,"c":21.03,"v":2518619},{"d":"1998-04-08","o":21.4,"h":21.55,"l":21.03,"c":21.34,"v":2078795},{"d":"1998-04-09","o":21.55,"h":21.7,"l":21.37,"c":21.57,"v":672261},{"d":"1998-04-13","o":21.7,"h":21.76,"l":21.12,"c":21.47,"v":2178176},{"d":"1998-04-14","o":21.85,"h":22.37,"l":21.85,"c":22.19,"v":1998715},{"d":"1998-04-15","o":22.52,"h":22.89,"l":22.28,"c":22.55,"v":1614741},{"d":"1998-04-16","o":22.28,"h":22.66,"l":22.04,"c":22.37,"v":1291547},{"d":"1998-04-17","o":21.98,"h":22.04,"l":21.89,"c":21.96,"v":789712},{"d":"1998-04-20","o":22.31,"h":22.59,"l":22.19,"c":22.49,"v":654192},{"d":"1998-04-21","o":22.95,"h":23.25,"l":22.89,"c":23.13,"v":1269371},{"d":"1998-04-22","o":23.44,"h":23.89,"l":23.41,"c":23.83,"v":959728},{"d":"1998-04-23","o":23.53,"h":23.77,"l":23.25,"c":23.32,"v":775339},{"d":"1998-04-24","o":23.19,"h":23.38,"l":22.98,"c":23.38,"v":1114139},{"d":"1998-04-27","o":22.28,"h":22.65,"l":22.22,"c":22.4,"v":897717},{"d":"1998-04-28","o":22.43,"h":22.59,"l":22.16,"c":22.33,"v":1176971},{"d":"1998-04-29","o":22.1,"h":22.28,"l":22.01,"c":22.22,"v":912501},{"d":"1998-04-30","o":22.4,"h":22.65,"l":22.16,"c":22.31,"v":1023381},{"d":"1998-05-01","o":21.76,"h":22.07,"l":21.09,"c":21.43,"v":3951435},{"d":"1998-05-04","o":21.79,"h":21.89,"l":21.64,"c":21.82,"v":2536277},{"d":"1998-05-05","o":21.92,"h":22.28,"l":21.73,"c":21.81,"v":1678395},{"d":"1998-05-06","o":21.92,"h":21.92,"l":21.46,"c":21.47,"v":1070608},{"d":"1998-05-07","o":21.43,"h":21.67,"l":21.12,"c":21.14,"v":2382688},{"d":"1998-05-08","o":21.25,"h":21.67,"l":20.94,"c":21.03,"v":1292573},{"d":"1998-05-11","o":20.94,"h":20.94,"l":19.97,"c":20,"v":1280869},{"d":"1998-05-12","o":20.21,"h":20.76,"l":19.97,"c":20.7,"v":1404891},{"d":"1998-05-13","o":21.37,"h":21.43,"l":20.88,"c":21,"v":555632},{"d":"1998-05-14","o":20.94,"h":21.12,"l":20.33,"c":20.39,"v":1248221},{"d":"1998-05-15","o":20.39,"h":20.7,"l":19.91,"c":19.97,"v":1582093},{"d":"1998-05-18","o":19.66,"h":19.97,"l":19.12,"c":19.48,"v":1312285},{"d":"1998-05-19","o":20.52,"h":20.64,"l":20.15,"c":20.33,"v":754395},{"d":"1998-05-20","o":21.37,"h":21.43,"l":20.39,"c":20.76,"v":2121093},{"d":"1998-05-21","o":20.94,"h":20.94,"l":20.39,"c":20.58,"v":1186416},{"d":"1998-05-22","o":21.12,"h":21.12,"l":20.27,"c":20.58,"v":2035059},{"d":"1998-05-26","o":21.31,"h":21.31,"l":20.21,"c":20.21,"v":2219653},{"d":"1998-05-27","o":19.78,"h":19.85,"l":18.51,"c":19.48,"v":4273603},{"d":"1998-05-28","o":19.72,"h":19.97,"l":19.39,"c":19.82,"v":984779},{"d":"1998-05-29","o":19.78,"h":19.97,"l":18.63,"c":18.66,"v":2349219},{"d":"1998-06-01","o":18.99,"h":18.99,"l":17.72,"c":17.9,"v":5034568},{"d":"1998-06-02","o":18.63,"h":18.63,"l":16.98,"c":17.38,"v":9312893},{"d":"1998-06-03","o":18.2,"h":18.51,"l":17.72,"c":17.72,"v":6789552},{"d":"1998-06-04","o":17.72,"h":17.72,"l":16.83,"c":17.29,"v":4176480},{"d":"1998-06-05","o":17.38,"h":17.5,"l":16.98,"c":17.17,"v":3981824},{"d":"1998-06-08","o":17.05,"h":17.47,"l":17.05,"c":17.47,"v":1452939},{"d":"1998-06-09","o":17.96,"h":18.87,"l":17.87,"c":18.57,"v":1917403},{"d":"1998-06-10","o":18.48,"h":18.69,"l":18.02,"c":18.14,"v":2040397},{"d":"1998-06-11","o":18.45,"h":18.45,"l":16.13,"c":16.71,"v":7711293},{"d":"1998-06-12","o":14.34,"h":14.43,"l":13,"c":14.18,"v":16069592},{"d":"1998-06-15","o":13.45,"h":14.37,"l":13.45,"c":13.64,"v":4305635},{"d":"1998-06-16","o":14.46,"h":14.91,"l":14.12,"c":14.82,"v":2005696},{"d":"1998-06-17","o":15.04,"h":15.34,"l":14,"c":14.06,"v":3362333},{"d":"1998-06-18","o":14.12,"h":14.31,"l":13.88,"c":14.31,"v":1718435},{"d":"1998-06-19","o":14.61,"h":14.73,"l":14.25,"c":14.28,"v":807576},{"d":"1998-06-22","o":14.12,"h":14.61,"l":14.03,"c":14.58,"v":1364645},{"d":"1998-06-23","o":14.76,"h":14.79,"l":14.55,"c":14.7,"v":1369368},{"d":"1998-06-24","o":14.61,"h":15.52,"l":14.43,"c":15.46,"v":2448395},{"d":"1998-06-25","o":15.34,"h":15.4,"l":14.55,"c":14.55,"v":1721720},{"d":"1998-06-26","o":14.73,"h":14.73,"l":14.03,"c":14.06,"v":1256640},{"d":"1998-06-29","o":14.37,"h":14.43,"l":14.09,"c":14.37,"v":524421},{"d":"1998-06-30","o":14.49,"h":14.49,"l":14.06,"c":14.15,"v":604912},{"d":"1998-07-01","o":14.31,"h":14.43,"l":14,"c":14.37,"v":1931981},{"d":"1998-07-02","o":14.31,"h":14.37,"l":14.25,"c":14.37,"v":1575933},{"d":"1998-07-06","o":14.79,"h":14.79,"l":14.12,"c":14.34,"v":1884344},{"d":"1998-07-07","o":14.18,"h":15.34,"l":14.18,"c":15.25,"v":1277995},{"d":"1998-07-08","o":14.85,"h":15.8,"l":14.79,"c":15.58,"v":5412176},{"d":"1998-07-09","o":15.04,"h":15.34,"l":14.61,"c":14.7,"v":1561149},{"d":"1998-07-10","o":14.79,"h":15.04,"l":14.55,"c":14.79,"v":1046995},{"d":"1998-07-13","o":14.73,"h":14.75,"l":14.37,"c":14.49,"v":1182720},{"d":"1998-07-14","o":14.79,"h":14.98,"l":14.61,"c":14.64,"v":731808},{"d":"1998-07-15","o":14.75,"h":16.13,"l":14.67,"c":15.89,"v":4996581},{"d":"1998-07-16","o":16.04,"h":16.07,"l":15.58,"c":15.71,"v":1617205},{"d":"1998-07-17","o":15.89,"h":16.01,"l":15.65,"c":15.86,"v":750904},{"d":"1998-07-20","o":15.95,"h":16.01,"l":15.58,"c":15.68,"v":1274504},{"d":"1998-07-21","o":15.4,"h":15.71,"l":15.34,"c":15.71,"v":1473061},{"d":"1998-07-22","o":15.46,"h":15.58,"l":14.55,"c":14.55,"v":1466285},{"d":"1998-07-23","o":13.51,"h":13.76,"l":12.97,"c":13.12,"v":2777544},{"d":"1998-07-24","o":13.33,"h":13.36,"l":12.97,"c":13.21,"v":1492979},{"d":"1998-07-27","o":13.27,"h":13.58,"l":12.78,"c":13.48,"v":1373064},{"d":"1998-07-28","o":13.45,"h":13.88,"l":13.27,"c":13.82,"v":2156205},{"d":"1998-07-29","o":13.88,"h":14.25,"l":13.88,"c":14.12,"v":1038371},{"d":"1998-07-30","o":14.31,"h":14.61,"l":14.31,"c":14.43,"v":1148840},{"d":"1998-07-31","o":14.12,"h":14.18,"l":13.88,"c":13.97,"v":951104},{"d":"1998-08-03","o":13.7,"h":13.76,"l":13.18,"c":13.45,"v":1037549},{"d":"1998-08-04","o":13.58,"h":13.64,"l":13.03,"c":13.03,"v":577192},{"d":"1998-08-05","o":13.33,"h":13.51,"l":13.06,"c":13.36,"v":781704},{"d":"1998-08-06","o":13.15,"h":14.18,"l":13.06,"c":14.12,"v":1807549},{"d":"1998-08-07","o":13.88,"h":14.76,"l":13.88,"c":14.49,"v":3066243},{"d":"1998-08-10","o":14.12,"h":14.34,"l":13.67,"c":13.7,"v":1523984},{"d":"1998-08-11","o":13.21,"h":13.45,"l":13.09,"c":13.21,"v":1013731},{"d":"1998-08-12","o":13.39,"h":13.76,"l":13.24,"c":13.73,"v":1554989},{"d":"1998-08-13","o":13.39,"h":13.42,"l":13.03,"c":13.09,"v":765072},{"d":"1998-08-14","o":13.21,"h":13.24,"l":12.75,"c":13.15,"v":832627},{"d":"1998-08-17","o":13.03,"h":13.39,"l":12.91,"c":13.39,"v":813325},{"d":"1998-08-18","o":13.39,"h":13.88,"l":13.36,"c":13.64,"v":1082928},{"d":"1998-08-19","o":13.58,"h":13.61,"l":12.91,"c":12.91,"v":1430763},{"d":"1998-08-20","o":12.42,"h":12.54,"l":12.14,"c":12.18,"v":1023587},{"d":"1998-08-21","o":11.9,"h":11.99,"l":11.57,"c":11.87,"v":865480},{"d":"1998-08-24","o":11.66,"h":11.81,"l":11.23,"c":11.63,"v":946792},{"d":"1998-08-25","o":11.99,"h":12.3,"l":11.75,"c":11.96,"v":733245},{"d":"1998-08-26","o":11.2,"h":11.57,"l":11.14,"c":11.54,"v":666512},{"d":"1998-08-27","o":11.08,"h":11.14,"l":10.47,"c":10.62,"v":1648211},{"d":"1998-08-28","o":10.62,"h":10.87,"l":10.38,"c":10.84,"v":882933},{"d":"1998-08-31","o":9.74,"h":10.04,"l":7.43,"c":8.58,"v":4799461},{"d":"1998-09-01","o":9.13,"h":10.29,"l":8.95,"c":10.2,"v":2059904},{"d":"1998-09-02","o":9.86,"h":10.08,"l":9.5,"c":9.5,"v":1229947},{"d":"1998-09-03","o":9.25,"h":9.25,"l":8.98,"c":9.13,"v":969995},{"d":"1998-09-04","o":9.65,"h":9.8,"l":9.01,"c":9.07,"v":883344},{"d":"1998-09-08","o":10.23,"h":10.35,"l":9.62,"c":10.23,"v":1561971},{"d":"1998-09-09","o":9.74,"h":9.8,"l":9.13,"c":9.16,"v":614973},{"d":"1998-09-10","o":8.34,"h":9.19,"l":8.34,"c":9.19,"v":1190317},{"d":"1998-09-11","o":9.44,"h":9.44,"l":9.01,"c":9.25,"v":1669565},{"d":"1998-09-14","o":9.25,"h":9.25,"l":8.77,"c":8.83,"v":666101},{"d":"1998-09-15","o":8.58,"h":9.19,"l":8.4,"c":8.95,"v":910653},{"d":"1998-09-16","o":8.52,"h":8.74,"l":8.43,"c":8.71,"v":556453},{"d":"1998-09-17","o":7.94,"h":8.46,"l":7.79,"c":8.19,"v":534688},{"d":"1998-09-18","o":7.85,"h":8.07,"l":7.7,"c":7.85,"v":791355},{"d":"1998-09-21","o":7.12,"h":7.61,"l":6.94,"c":7.43,"v":493621},{"d":"1998-09-22","o":7.67,"h":8.83,"l":7.61,"c":8.4,"v":3463152},{"d":"1998-09-23","o":8.58,"h":8.64,"l":8.25,"c":8.55,"v":2112469},{"d":"1998-09-24","o":8.28,"h":8.46,"l":7.79,"c":7.97,"v":894021},{"d":"1998-09-25","o":7.82,"h":8.16,"l":7.73,"c":8.04,"v":1049869},{"d":"1998-09-28","o":7.97,"h":8.34,"l":7.91,"c":8.19,"v":3484096},{"d":"1998-09-29","o":8.52,"h":8.55,"l":8.28,"c":8.37,"v":846795},{"d":"1998-09-30","o":7.85,"h":8.04,"l":7.64,"c":7.64,"v":391776},{"d":"1998-10-01","o":7.37,"h":7.52,"l":7,"c":7.12,"v":679243},{"d":"1998-10-02","o":7.55,"h":7.73,"l":7.37,"c":7.61,"v":739611},{"d":"1998-10-05","o":7.43,"h":7.43,"l":6.94,"c":7.06,"v":825440},{"d":"1998-10-06","o":7.15,"h":7.24,"l":7,"c":7.06,"v":707373},{"d":"1998-10-07","o":7,"h":7.24,"l":6.76,"c":6.85,"v":640845},{"d":"1998-10-08","o":6.36,"h":6.76,"l":6.3,"c":6.42,"v":967736},{"d":"1998-10-09","o":6.51,"h":6.7,"l":6.3,"c":6.64,"v":718461},{"d":"1998-10-12","o":6.76,"h":7.61,"l":6.64,"c":7.37,"v":3797024},{"d":"1998-10-13","o":7.43,"h":7.49,"l":7.27,"c":7.49,"v":1492979},{"d":"1998-10-14","o":7.64,"h":8.46,"l":7.55,"c":8.22,"v":1702213},{"d":"1998-10-15","o":8.52,"h":9.01,"l":8.46,"c":8.92,"v":2382893},{"d":"1998-10-16","o":8.58,"h":9.56,"l":8.58,"c":9.31,"v":3446725},{"d":"1998-10-19","o":8.92,"h":9.13,"l":8.77,"c":9.1,"v":1155411},{"d":"1998-10-20","o":9.07,"h":9.89,"l":9.07,"c":9.86,"v":2108979},{"d":"1998-10-21","o":10.11,"h":10.41,"l":9.8,"c":10.35,"v":1010445},{"d":"1998-10-22","o":10.35,"h":11.2,"l":10.29,"c":10.93,"v":1573675},{"d":"1998-10-23","o":11.51,"h":12.08,"l":11.26,"c":11.26,"v":4333971},{"d":"1998-10-26","o":10.47,"h":10.78,"l":10.41,"c":10.5,"v":3544464},{"d":"1998-10-27","o":11.38,"h":11.44,"l":10.59,"c":10.84,"v":3795587},{"d":"1998-10-28","o":10.96,"h":11.08,"l":10.84,"c":10.93,"v":1728701},{"d":"1998-10-29","o":11.26,"h":11.51,"l":11.23,"c":11.29,"v":1463205},{"d":"1998-10-30","o":12.54,"h":12.97,"l":12.24,"c":12.42,"v":4618152},{"d":"1998-11-02","o":11.81,"h":12.21,"l":11.75,"c":11.84,"v":3977512},{"d":"1998-11-03","o":11.75,"h":11.86,"l":11.35,"c":11.38,"v":1890093},{"d":"1998-11-04","o":11.69,"h":12.27,"l":11.48,"c":12.14,"v":2706499},{"d":"1998-11-05","o":11.93,"h":12.66,"l":11.93,"c":12.54,"v":2858445},{"d":"1998-11-06","o":12.42,"h":12.91,"l":12.42,"c":12.84,"v":680064},{"d":"1998-11-09","o":12.84,"h":13,"l":12.66,"c":12.81,"v":648443},{"d":"1998-11-10","o":12.27,"h":12.48,"l":11.96,"c":12.42,"v":1811656},{"d":"1998-11-11","o":13.3,"h":14.25,"l":13.07,"c":13.94,"v":5250784},{"d":"1998-11-12","o":13.27,"h":13.64,"l":13.24,"c":13.42,"v":493827},{"d":"1998-11-13","o":13.27,"h":13.61,"l":13.24,"c":13.51,"v":990528},{"d":"1998-11-16","o":13.33,"h":13.45,"l":13.15,"c":13.3,"v":526475},{"d":"1998-11-17","o":13.3,"h":13.3,"l":12.91,"c":13.03,"v":748235},{"d":"1998-11-18","o":13.03,"h":13.15,"l":12.81,"c":12.88,"v":532840},{"d":"1998-11-19","o":13.33,"h":13.45,"l":13.27,"c":13.45,"v":841045},{"d":"1998-11-20","o":13.82,"h":14.12,"l":13.64,"c":14,"v":1048227},{"d":"1998-11-23","o":14.03,"h":14.67,"l":13.94,"c":14.64,"v":879237},{"d":"1998-11-24","o":14.31,"h":14.73,"l":14.18,"c":14.28,"v":1488256},{"d":"1998-11-25","o":14.43,"h":14.76,"l":14.37,"c":14.61,"v":1212493},{"d":"1998-11-27","o":14.61,"h":14.73,"l":14.43,"c":14.61,"v":98765},{"d":"1998-11-30","o":14.43,"h":14.61,"l":13.64,"c":13.79,"v":628115},{"d":"1998-12-01","o":13.03,"h":13.76,"l":12.78,"c":13.76,"v":839197},{"d":"1998-12-02","o":13.15,"h":13.79,"l":12.66,"c":13.76,"v":2778776},{"d":"1998-12-03","o":13.94,"h":16.41,"l":13.94,"c":15.34,"v":9078403},{"d":"1998-12-04","o":15.71,"h":15.83,"l":15.22,"c":15.58,"v":2951667},{"d":"1998-12-07","o":15.34,"h":15.46,"l":14.49,"c":15.28,"v":2090704},{"d":"1998-12-08","o":15.16,"h":16.31,"l":15.1,"c":15.68,"v":2445109},{"d":"1998-12-09","o":15.83,"h":15.83,"l":14.91,"c":15.34,"v":970611},{"d":"1998-12-10","o":15.31,"h":15.34,"l":14.85,"c":14.85,"v":865891},{"d":"1998-12-11","o":14.06,"h":14.18,"l":13.58,"c":13.82,"v":2758859},{"d":"1998-12-14","o":13.64,"h":13.7,"l":13.21,"c":13.21,"v":594440},{"d":"1998-12-15","o":13.15,"h":13.82,"l":13,"c":13.64,"v":935909},{"d":"1998-12-16","o":13.76,"h":13.88,"l":12.97,"c":13.03,"v":729549},{"d":"1998-12-17","o":12.91,"h":13.39,"l":12.88,"c":13.15,"v":668360},{"d":"1998-12-18","o":13.51,"h":14.25,"l":13.51,"c":14.06,"v":2912243},{"d":"1998-12-21","o":14.43,"h":14.7,"l":14.37,"c":14.67,"v":1272245},{"d":"1998-12-22","o":14.67,"h":14.82,"l":14.43,"c":14.58,"v":1775517},{"d":"1998-12-23","o":14.73,"h":14.82,"l":14.12,"c":14.58,"v":1615152},{"d":"1998-12-24","o":14.37,"h":14.85,"l":14.31,"c":14.73,"v":325864},{"d":"1998-12-28","o":14.79,"h":14.91,"l":14.67,"c":14.79,"v":372885},{"d":"1998-12-29","o":14.85,"h":15.01,"l":14.67,"c":14.95,"v":372885},{"d":"1998-12-30","o":14.73,"h":15.43,"l":14.73,"c":15.1,"v":480275},{"d":"1998-12-31","o":15.16,"h":15.4,"l":14.7,"c":14.85,"v":272067},{"d":"1999-01-04","o":15.28,"h":15.95,"l":15.28,"c":15.77,"v":1387437},{"d":"1999-01-05","o":15.4,"h":18.51,"l":15.22,"c":18.14,"v":6346032},{"d":"1999-01-06","o":18.51,"h":22.86,"l":18.45,"c":21.92,"v":12628205},{"d":"1999-01-07","o":19.15,"h":23.13,"l":18.87,"c":21.89,"v":13646043},{"d":"1999-01-08","o":20.88,"h":21.15,"l":19.51,"c":20.52,"v":8235920},{"d":"1999-01-11","o":19.54,"h":20.15,"l":19.05,"c":19.78,"v":3109157},{"d":"1999-01-12","o":19.42,"h":19.78,"l":19.16,"c":19.18,"v":861168},{"d":"1999-01-13","o":17.78,"h":20.79,"l":17.72,"c":20.52,"v":4456965},{"d":"1999-01-14","o":20.27,"h":20.52,"l":19.45,"c":19.85,"v":3698875},{"d":"1999-01-15","o":19.57,"h":21.31,"l":19.54,"c":21.06,"v":3732755},{"d":"1999-01-19","o":20.73,"h":20.94,"l":20.15,"c":20.21,"v":1621312},{"d":"1999-01-20","o":19.72,"h":22.04,"l":19.6,"c":20.82,"v":5296163},{"d":"1999-01-21","o":20.7,"h":21,"l":19.97,"c":20.06,"v":4037469},{"d":"1999-01-22","o":19.6,"h":21.98,"l":19.6,"c":21.4,"v":4760448},{"d":"1999-01-25","o":21.76,"h":22.15,"l":20.88,"c":20.94,"v":2722309},{"d":"1999-01-26","o":20.94,"h":21.55,"l":20.7,"c":21.43,"v":3513253},{"d":"1999-01-27","o":21.37,"h":21.85,"l":20.67,"c":20.67,"v":1076563},{"d":"1999-01-28","o":20.76,"h":21.37,"l":20.76,"c":21.19,"v":1138573},{"d":"1999-01-29","o":21.64,"h":22.68,"l":21.34,"c":22.65,"v":3678752},{"d":"1999-02-01","o":22.49,"h":23.25,"l":22.28,"c":22.4,"v":2921688},{"d":"1999-02-02","o":21.92,"h":21.92,"l":20.33,"c":21.06,"v":3277736},{"d":"1999-02-03","o":20.39,"h":22.43,"l":20.15,"c":22.1,"v":4739299},{"d":"1999-02-04","o":22.65,"h":23.25,"l":21.61,"c":21.79,"v":5877872},{"d":"1999-02-05","o":21.79,"h":21.92,"l":19.85,"c":20.94,"v":3297037},{"d":"1999-02-08","o":22.1,"h":22.49,"l":21.92,"c":22.43,"v":3522288},{"d":"1999-02-09","o":22.46,"h":22.95,"l":21.37,"c":21.37,"v":4105435},{"d":"1999-02-10","o":21.34,"h":22.16,"l":21.06,"c":21.85,"v":3881005},{"d":"1999-02-11","o":22.22,"h":23.13,"l":21.73,"c":22.83,"v":3157411},{"d":"1999-02-12","o":22.59,"h":22.71,"l":21.67,"c":22.1,"v":4086544},{"d":"1999-02-16","o":21.82,"h":22.74,"l":21.82,"c":22.34,"v":3181640},{"d":"1999-02-17","o":21.55,"h":22.34,"l":21.25,"c":21.43,"v":2349219},{"d":"1999-02-18","o":21.73,"h":21.76,"l":20.88,"c":21.12,"v":1949229},{"d":"1999-02-19","o":21.34,"h":21.37,"l":20.76,"c":20.82,"v":1378813},{"d":"1999-02-22","o":21.19,"h":21.73,"l":20.82,"c":21.73,"v":2118424},{"d":"1999-02-23","o":21.43,"h":21.79,"l":21,"c":21.2,"v":1001616},{"d":"1999-02-24","o":21.25,"h":21.85,"l":21.06,"c":21.31,"v":2377760},{"d":"1999-02-25","o":21.67,"h":21.73,"l":20.7,"c":20.88,"v":3635016},{"d":"1999-02-26","o":20.88,"h":20.88,"l":19.24,"c":19.3,"v":3330917},{"d":"1999-03-01","o":19.18,"h":19.24,"l":18.45,"c":18.72,"v":3025381},{"d":"1999-03-02","o":19.3,"h":19.54,"l":18.6,"c":18.69,"v":2801979},{"d":"1999-03-03","o":19.66,"h":19.72,"l":18.38,"c":18.84,"v":2190907},{"d":"1999-03-04","o":18.87,"h":19.12,"l":18.35,"c":18.99,"v":2204664},{"d":"1999-03-05","o":19.3,"h":19.54,"l":18.93,"c":19.36,"v":1806112},{"d":"1999-03-08","o":19.51,"h":19.85,"l":19.36,"c":19.72,"v":1569979},{"d":"1999-03-09","o":19.72,"h":20.58,"l":19.3,"c":19.39,"v":4539920},{"d":"1999-03-10","o":19.33,"h":20.21,"l":18.99,"c":20.15,"v":6518512},{"d":"1999-03-11","o":20.12,"h":20.64,"l":19.92,"c":20.58,"v":3885112},{"d":"1999-03-12","o":20.15,"h":20.45,"l":19.85,"c":20.21,"v":1794613},{"d":"1999-03-15","o":20.33,"h":20.7,"l":20.09,"c":20.67,"v":2191317},{"d":"1999-03-16","o":21.37,"h":22.37,"l":21.28,"c":22.19,"v":6181971},{"d":"1999-03-17","o":22.1,"h":22.65,"l":22.1,"c":22.4,"v":2355173},{"d":"1999-03-18","o":22.65,"h":23.1,"l":22.52,"c":23.04,"v":1831984},{"d":"1999-03-19","o":23.38,"h":23.65,"l":22.22,"c":22.28,"v":1381483},{"d":"1999-03-22","o":22.62,"h":22.62,"l":21.85,"c":22.04,"v":1510227},{"d":"1999-03-23","o":21.85,"h":22.04,"l":21.25,"c":21.31,"v":1385179},{"d":"1999-03-24","o":21.31,"h":21.61,"l":20.45,"c":20.67,"v":2131360},{"d":"1999-03-25","o":21.43,"h":22.04,"l":21.43,"c":21.95,"v":1597904},{"d":"1999-03-26","o":21.46,"h":21.46,"l":20.58,"c":20.82,"v":1486819},{"d":"1999-03-29","o":21.06,"h":21.73,"l":20.94,"c":21.52,"v":1887424},{"d":"1999-03-30","o":21.28,"h":22.19,"l":21.15,"c":21.85,"v":2018632},{"d":"1999-03-31","o":22.16,"h":22.37,"l":21.67,"c":21.92,"v":1648827},{"d":"1999-04-01","o":22.28,"h":22.65,"l":22.28,"c":22.4,"v":1543901},{"d":"1999-04-05","o":22.65,"h":23.74,"l":22.65,"c":23.38,"v":2438333},{"d":"1999-04-06","o":23.1,"h":23.92,"l":22.83,"c":23.5,"v":3942811},{"d":"1999-04-07","o":23.74,"h":24.53,"l":23.41,"c":24.17,"v":3559043},{"d":"1999-04-08","o":24.23,"h":24.44,"l":24.02,"c":24.23,"v":904699},{"d":"1999-04-09","o":23.99,"h":23.99,"l":23.35,"c":23.56,"v":877184},{"d":"1999-04-12","o":22.89,"h":22.98,"l":22.59,"c":22.71,"v":1017427},{"d":"1999-04-13","o":22.83,"h":23.13,"l":22.22,"c":22.49,"v":1609403},{"d":"1999-04-14","o":23.07,"h":23.07,"l":22.1,"c":22.19,"v":1460125},{"d":"1999-04-15","o":22.16,"h":22.4,"l":21.61,"c":22.1,"v":2209592},{"d":"1999-04-16","o":22.04,"h":22.46,"l":21.98,"c":22.37,"v":1441851},{"d":"1999-04-19","o":22.22,"h":22.22,"l":21.37,"c":21.37,"v":1235080},{"d":"1999-04-20","o":20.82,"h":21.06,"l":20.3,"c":20.64,"v":2889451},{"d":"1999-04-21","o":21.43,"h":22.83,"l":21.31,"c":22.77,"v":4341979},{"d":"1999-04-22","o":22.89,"h":23.35,"l":22.74,"c":23.29,"v":1976333},{"d":"1999-04-23","o":22.83,"h":23.32,"l":22.8,"c":23.07,"v":1705293},{"d":"1999-04-26","o":22.95,"h":23.13,"l":22.83,"c":23.01,"v":2542027},{"d":"1999-04-27","o":22.95,"h":23.07,"l":22.22,"c":22.52,"v":1739379},{"d":"1999-04-28","o":22.34,"h":22.34,"l":21.12,"c":21.52,"v":1281280},{"d":"1999-04-29","o":21.49,"h":21.52,"l":19.45,"c":19.97,"v":4578523},{"d":"1999-04-30","o":20.21,"h":20.33,"l":18.63,"c":18.99,"v":3606885},{"d":"1999-05-03","o":19.72,"h":19.78,"l":18.9,"c":19.66,"v":3328659},{"d":"1999-05-04","o":19.69,"h":19.72,"l":18.87,"c":18.93,"v":5172141},{"d":"1999-05-05","o":18.51,"h":19.21,"l":17.72,"c":18.81,"v":6766349},{"d":"1999-05-06","o":19.6,"h":20.09,"l":18.99,"c":19.3,"v":5388563},{"d":"1999-05-07","o":20.09,"h":20.21,"l":19.54,"c":19.66,"v":3008133},{"d":"1999-05-10","o":19.24,"h":19.24,"l":18.75,"c":18.81,"v":882317},{"d":"1999-05-11","o":19.12,"h":19.3,"l":18.93,"c":19.02,"v":3795587},{"d":"1999-05-12","o":19.12,"h":19.54,"l":18.87,"c":19.3,"v":2952693},{"d":"1999-05-13","o":19.66,"h":20.7,"l":19.36,"c":20.18,"v":5594923},{"d":"1999-05-14","o":20.58,"h":21.22,"l":20.45,"c":21.03,"v":3296216},{"d":"1999-05-17","o":20.52,"h":21,"l":20.15,"c":20.94,"v":2815120},{"d":"1999-05-18","o":21.61,"h":22.25,"l":21.55,"c":22.19,"v":1443288},{"d":"1999-05-19","o":22.89,"h":23.01,"l":22.62,"c":22.86,"v":3039549},{"d":"1999-05-20","o":22.55,"h":22.62,"l":21.85,"c":21.85,"v":1060957},{"d":"1999-05-21","o":22.04,"h":22.71,"l":21.55,"c":21.7,"v":1311464},{"d":"1999-05-24","o":21.92,"h":21.92,"l":20.88,"c":21.31,"v":1024408},{"d":"1999-05-25","o":21.37,"h":21.79,"l":20.88,"c":20.88,"v":942685},{"d":"1999-05-26","o":21.67,"h":22.1,"l":20.94,"c":21.95,"v":2301581},{"d":"1999-05-27","o":21.46,"h":22.1,"l":21.31,"c":21.67,"v":1824387},{"d":"1999-05-28","o":21.64,"h":21.76,"l":21.34,"c":21.49,"v":213341},{"d":"1999-06-01","o":21.73,"h":21.79,"l":21.43,"c":21.58,"v":194656},{"d":"1999-06-02","o":21.6,"h":22.01,"l":21.19,"c":21.89,"v":724416},{"d":"1999-06-03","o":22.04,"h":22.1,"l":21.7,"c":21.98,"v":1080464},{"d":"1999-06-04","o":22.04,"h":22.77,"l":22.01,"c":22.65,"v":966709},{"d":"1999-06-07","o":22.22,"h":22.77,"l":22.22,"c":22.62,"v":1724184},{"d":"1999-06-08","o":22.83,"h":23.25,"l":22.83,"c":22.95,"v":732219},{"d":"1999-06-09","o":23.1,"h":24.23,"l":23.1,"c":23.99,"v":3361923},{"d":"1999-06-10","o":24.08,"h":25.42,"l":24.08,"c":25.26,"v":4641560},{"d":"1999-06-11","o":25.26,"h":25.32,"l":24.69,"c":24.99,"v":2540795},{"d":"1999-06-14","o":25.69,"h":26.18,"l":25.29,"c":25.81,"v":2960291},{"d":"1999-06-15","o":25.9,"h":27.06,"l":25.81,"c":26.12,"v":2562560},{"d":"1999-06-16","o":26.79,"h":27.76,"l":26.66,"c":27.64,"v":2331971},{"d":"1999-06-17","o":27.27,"h":27.82,"l":27.21,"c":27.67,"v":2382688},{"d":"1999-06-18","o":27.55,"h":27.7,"l":27.15,"c":27.49,"v":2338952},{"d":"1999-06-21","o":27.88,"h":28.58,"l":27.76,"c":28.58,"v":904288},{"d":"1999-06-22","o":27.52,"h":28.19,"l":27.09,"c":27.12,"v":1921509},{"d":"1999-06-23","o":26.51,"h":26.91,"l":26.12,"c":26.66,"v":892379},{"d":"1999-06-24","o":26.85,"h":28.19,"l":26.48,"c":26.79,"v":1457045},{"d":"1999-06-25","o":27.03,"h":27.58,"l":27.03,"c":27.15,"v":548035},{"d":"1999-06-28","o":26.91,"h":27.15,"l":26.6,"c":26.63,"v":908600},{"d":"1999-06-29","o":26.85,"h":27.85,"l":26.85,"c":27.64,"v":1233437},{"d":"1999-06-30","o":27.88,"h":28.95,"l":27.88,"c":28.92,"v":1666691},{"d":"1999-07-01","o":29.28,"h":30.04,"l":28.79,"c":29.89,"v":2147171},{"d":"1999-07-02","o":30.07,"h":30.13,"l":29.71,"c":29.83,"v":625856},{"d":"1999-07-06","o":28.86,"h":29.95,"l":28.86,"c":29.65,"v":2163187},{"d":"1999-07-07","o":29.53,"h":29.65,"l":29.1,"c":29.34,"v":1407149},{"d":"1999-07-08","o":28.73,"h":30.01,"l":28.7,"c":29.83,"v":1288261},{"d":"1999-07-09","o":30.16,"h":30.38,"l":29.83,"c":30.26,"v":643104},{"d":"1999-07-12","o":30.19,"h":30.44,"l":29.56,"c":30.07,"v":1725416},{"d":"1999-07-13","o":29.86,"h":29.86,"l":29.28,"c":29.59,"v":557069},{"d":"1999-07-14","o":29.46,"h":31.17,"l":29.46,"c":30.99,"v":2926411},{"d":"1999-07-15","o":32.14,"h":32.63,"l":31.78,"c":31.9,"v":1531992},{"d":"1999-07-16","o":32.2,"h":33.91,"l":32.02,"c":33.6,"v":4347523},{"d":"1999-07-19","o":33.24,"h":33.73,"l":32.75,"c":33,"v":2143269},{"d":"1999-07-20","o":31.41,"h":31.47,"l":30.01,"c":30.01,"v":3077741},{"d":"1999-07-21","o":29.22,"h":30.07,"l":28.86,"c":29.22,"v":4069707},{"d":"1999-07-22","o":28.61,"h":28.67,"l":28.12,"c":28.43,"v":2071813},{"d":"1999-07-23","o":28.61,"h":28.73,"l":28,"c":28.31,"v":1734861},{"d":"1999-07-26","o":27.82,"h":27.91,"l":27.46,"c":27.67,"v":1160955},{"d":"1999-07-27","o":28.67,"h":29.16,"l":28.19,"c":29.13,"v":1126048},{"d":"1999-07-28","o":29.59,"h":30.47,"l":29.16,"c":30.19,"v":1689483},{"d":"1999-07-29","o":29.77,"h":30.13,"l":29.53,"c":29.53,"v":941453},{"d":"1999-07-30","o":29.46,"h":29.71,"l":28.76,"c":29.59,"v":921331},{"d":"1999-08-02","o":29.16,"h":29.59,"l":28.94,"c":29.22,"v":557275},{"d":"1999-08-03","o":29.34,"h":29.34,"l":28.92,"c":29.1,"v":533456},{"d":"1999-08-04","o":28.58,"h":28.61,"l":28.12,"c":28.25,"v":393008},{"d":"1999-08-05","o":27.33,"h":27.52,"l":26.42,"c":27.46,"v":581093},{"d":"1999-08-06","o":26.06,"h":27.09,"l":26.06,"c":27.06,"v":2584531},{"d":"1999-08-09","o":27.33,"h":28.86,"l":27.21,"c":28.61,"v":2130949},{"d":"1999-08-10","o":29.28,"h":30.38,"l":29.22,"c":30.16,"v":3118192},{"d":"1999-08-11","o":30.86,"h":31.84,"l":30.5,"c":31.66,"v":2103435},{"d":"1999-08-12","o":31.9,"h":31.9,"l":30.44,"c":30.44,"v":1553347},{"d":"1999-08-13","o":30.65,"h":30.68,"l":28.98,"c":29.65,"v":3274656},{"d":"1999-08-16","o":29.28,"h":29.92,"l":29.13,"c":29.62,"v":1207771},{"d":"1999-08-17","o":29.8,"h":30.01,"l":29.31,"c":29.46,"v":1723363},{"d":"1999-08-18","o":28.89,"h":28.95,"l":27.76,"c":27.88,"v":2120272},{"d":"1999-08-19","o":27.85,"h":28.73,"l":27.76,"c":28.49,"v":925232},{"d":"1999-08-20","o":28.73,"h":28.73,"l":28.49,"c":28.67,"v":710043},{"d":"1999-08-23","o":28.86,"h":29.34,"l":28.64,"c":29.1,"v":901413},{"d":"1999-08-24","o":28.86,"h":29.95,"l":28.73,"c":29.83,"v":1275736},{"d":"1999-08-25","o":30.13,"h":30.8,"l":29.95,"c":30.5,"v":1290520},{"d":"1999-08-26","o":30.99,"h":31.23,"l":30.5,"c":30.62,"v":1679627},{"d":"1999-08-27","o":30.93,"h":31.5,"l":30.74,"c":31.23,"v":1039397},{"d":"1999-08-30","o":31.17,"h":31.47,"l":31.11,"c":31.14,"v":463848},{"d":"1999-08-31","o":31.05,"h":31.05,"l":30.1,"c":30.74,"v":440235},{"d":"1999-09-01","o":31.05,"h":31.72,"l":30.86,"c":31.66,"v":831395},{"d":"1999-09-02","o":31.53,"h":32.02,"l":31.47,"c":31.75,"v":510048},{"d":"1999-09-03","o":32.51,"h":33.06,"l":32.51,"c":33,"v":561381},{"d":"1999-09-07","o":32.87,"h":33.24,"l":32.57,"c":33.15,"v":714149},{"d":"1999-09-08","o":33,"h":33.73,"l":33,"c":33.12,"v":571032},{"d":"1999-09-09","o":33,"h":33.12,"l":32.54,"c":32.87,"v":318061},{"d":"1999-09-10","o":32.93,"h":32.93,"l":32.02,"c":32.02,"v":271656},{"d":"1999-09-13","o":31.9,"h":31.96,"l":30.99,"c":31.08,"v":996483},{"d":"1999-09-14","o":30.99,"h":32.39,"l":30.96,"c":31.9,"v":1453349},{"d":"1999-09-15","o":31.96,"h":32.08,"l":31.23,"c":31.32,"v":551731},{"d":"1999-09-16","o":31.11,"h":31.17,"l":29.91,"c":30.86,"v":2040603},{"d":"1999-09-17","o":31.11,"h":31.59,"l":30.93,"c":31.59,"v":1347808},{"d":"1999-09-20","o":31.9,"h":32.14,"l":31.53,"c":31.84,"v":1303251},{"d":"1999-09-21","o":31.41,"h":31.75,"l":31.41,"c":31.47,"v":548240},{"d":"1999-09-22","o":31.59,"h":31.66,"l":31.29,"c":31.66,"v":561176},{"d":"1999-09-23","o":33,"h":33.06,"l":31.59,"c":31.72,"v":1848205},{"d":"1999-09-24","o":31.17,"h":31.81,"l":30.89,"c":31.66,"v":1884960},{"d":"1999-09-27","o":32.2,"h":32.81,"l":32.2,"c":32.6,"v":463848},{"d":"1999-09-28","o":32.51,"h":32.63,"l":32.26,"c":32.39,"v":194656},{"d":"1999-09-29","o":32.87,"h":33.54,"l":32.72,"c":33.39,"v":1362592},{"d":"1999-09-30","o":33,"h":33.3,"l":32.26,"c":32.66,"v":1993787},{"d":"1999-10-01","o":32.02,"h":33.06,"l":31.96,"c":32.72,"v":733656},{"d":"1999-10-04","o":32.63,"h":32.75,"l":32.39,"c":32.72,"v":458304},{"d":"1999-10-05","o":33.21,"h":34.73,"l":33.09,"c":33.97,"v":2519235},{"d":"1999-10-06","o":34.3,"h":34.85,"l":34.03,"c":34.82,"v":1193808},{"d":"1999-10-07","o":35.19,"h":35.25,"l":34.33,"c":34.49,"v":944739},{"d":"1999-10-08","o":34.21,"h":34.61,"l":33.66,"c":34.49,"v":1213109},{"d":"1999-10-11","o":34.61,"h":35.49,"l":34.61,"c":35.37,"v":630784},{"d":"1999-10-12","o":36.04,"h":36.34,"l":35,"c":35.19,"v":1380867},{"d":"1999-10-13","o":34.09,"h":34.46,"l":33.97,"c":34.27,"v":980056},{"d":"1999-10-14","o":33.48,"h":33.73,"l":33.12,"c":33.24,"v":2356611},{"d":"1999-10-15","o":32.51,"h":32.93,"l":32.26,"c":32.63,"v":1120299},{"d":"1999-10-18","o":32.36,"h":32.36,"l":30.62,"c":31.47,"v":940837},{"d":"1999-10-19","o":32.45,"h":32.63,"l":31.11,"c":31.47,"v":1630963},{"d":"1999-10-20","o":32.51,"h":32.63,"l":31.5,"c":32.45,"v":1934035},{"d":"1999-10-21","o":31.53,"h":32.39,"l":31.41,"c":32.39,"v":514155},{"d":"1999-10-22","o":32.51,"h":33.42,"l":32.51,"c":33.24,"v":221555},{"d":"1999-10-25","o":32.81,"h":33.51,"l":32.75,"c":33.18,"v":243320},{"d":"1999-10-26","o":33.6,"h":34.03,"l":33.39,"c":33.6,"v":786837},{"d":"1999-10-27","o":33.48,"h":33.48,"l":32.45,"c":32.6,"v":997715},{"d":"1999-10-28","o":33,"h":33.85,"l":32.93,"c":33.48,"v":712917},{"d":"1999-10-29","o":33.91,"h":35.67,"l":33.88,"c":35.37,"v":1941016},{"d":"1999-11-01","o":35.25,"h":35.61,"l":35.06,"c":35.06,"v":1053360},{"d":"1999-11-02","o":34.85,"h":36.16,"l":34.85,"c":35.8,"v":2056413},{"d":"1999-11-03","o":36.68,"h":37.87,"l":36.59,"c":37.74,"v":1167525},{"d":"1999-11-04","o":38.78,"h":38.78,"l":37.99,"c":38.47,"v":1268549},{"d":"1999-11-05","o":39.08,"h":40.36,"l":39.08,"c":39.51,"v":915787},{"d":"1999-11-08","o":38.99,"h":39.51,"l":38.84,"c":39.08,"v":481096},{"d":"1999-11-09","o":39.33,"h":39.42,"l":38.05,"c":38.57,"v":922152},{"d":"1999-11-10","o":37.99,"h":38.78,"l":37.99,"c":38.35,"v":885808},{"d":"1999-11-11","o":39.6,"h":40.18,"l":39.51,"c":40.06,"v":928107},{"d":"1999-11-12","o":40.67,"h":40.73,"l":39.2,"c":40.42,"v":1165677},{"d":"1999-11-15","o":41.67,"h":41.88,"l":40.18,"c":40.27,"v":804085},{"d":"1999-11-16","o":41.64,"h":42,"l":41.24,"c":41.76,"v":1186621},{"d":"1999-11-17","o":42.61,"h":42.98,"l":42.07,"c":42.13,"v":1786605},{"d":"1999-11-18","o":42.07,"h":42.49,"l":41.97,"c":42.28,"v":2668101},{"d":"1999-11-19","o":41.47,"h":42.19,"l":41.37,"c":41.85,"v":1036523},{"d":"1999-11-22","o":40.85,"h":40.91,"l":40.27,"c":40.6,"v":792381},{"d":"1999-11-23","o":41.58,"h":41.58,"l":40.18,"c":40.3,"v":566925},{"d":"1999-11-24","o":40.42,"h":40.64,"l":40.18,"c":40.64,"v":295885},{"d":"1999-11-26","o":42.92,"h":43.65,"l":42.86,"c":43.59,"v":583147},{"d":"1999-11-29","o":44.87,"h":45.72,"l":44.44,"c":44.65,"v":1614741},{"d":"1999-11-30","o":45.47,"h":47.39,"l":44.87,"c":45.6,"v":4438075},{"d":"1999-12-01","o":47,"h":47.42,"l":46.33,"c":47.15,"v":1067528},{"d":"1999-12-02","o":47.82,"h":48,"l":47,"c":47.58,"v":535304},{"d":"1999-12-03","o":47.97,"h":48.94,"l":47.91,"c":48.46,"v":820717},{"d":"1999-12-06","o":48.52,"h":48.94,"l":48.21,"c":48.79,"v":643104},{"d":"1999-12-07","o":51.2,"h":51.87,"l":50.65,"c":51.87,"v":1923973},{"d":"1999-12-08","o":51.99,"h":52.23,"l":51.47,"c":51.62,"v":1683323},{"d":"1999-12-09","o":53.39,"h":53.39,"l":49.86,"c":50.28,"v":2602189},{"d":"1999-12-10","o":49.68,"h":49.74,"l":46.45,"c":47.12,"v":2407739},{"d":"1999-12-13","o":46.81,"h":47.67,"l":46.14,"c":46.75,"v":1302019},{"d":"1999-12-14","o":49.19,"h":49.22,"l":47,"c":47.18,"v":1638149},{"d":"1999-12-15","o":45.96,"h":45.96,"l":44.2,"c":45.47,"v":2815531},{"d":"1999-12-16","o":47.24,"h":47.54,"l":46.75,"c":46.75,"v":616000},{"d":"1999-12-17","o":48.94,"h":49.31,"l":47.36,"c":47.39,"v":882112},{"d":"1999-12-20","o":49.68,"h":51.38,"l":49.68,"c":50.53,"v":1115576},{"d":"1999-12-21","o":51.84,"h":54.3,"l":51.62,"c":53.91,"v":1279227},{"d":"1999-12-22","o":55.43,"h":55.95,"l":54.42,"c":54.55,"v":977797},{"d":"1999-12-23","o":54.3,"h":55.34,"l":53.88,"c":54.64,"v":317856},{"d":"1999-12-27","o":54.18,"h":54.21,"l":52.38,"c":53.48,"v":730371},{"d":"1999-12-28","o":52.69,"h":53.81,"l":51.75,"c":52.6,"v":498344},{"d":"1999-12-29","o":52.48,"h":53.08,"l":52.48,"c":52.84,"v":98765},{"d":"1999-12-30","o":53.75,"h":54.3,"l":52.11,"c":52.6,"v":265085},{"d":"1999-12-31","o":52.35,"h":55.4,"l":52.11,"c":55.4,"v":190755},{"d":"2000-01-03","o":56.98,"h":56.98,"l":54.42,"c":56.68,"v":863632},{"d":"2000-01-04","o":54.48,"h":55.28,"l":52.72,"c":52.9,"v":745976},{"d":"2000-01-05","o":51.01,"h":51.56,"l":49.04,"c":51.44,"v":1122763},{"d":"2000-01-06","o":47.73,"h":48.82,"l":45.75,"c":48.28,"v":2708757},{"d":"2000-01-07","o":47.88,"h":49.43,"l":47.61,"c":49.37,"v":1256024},{"d":"2000-01-10","o":52.11,"h":54.12,"l":52.11,"c":54.06,"v":1033237},{"d":"2000-01-11","o":52.72,"h":54.79,"l":51.68,"c":52.29,"v":843509},{"d":"2000-01-12","o":53.08,"h":53.63,"l":52.17,"c":53.27,"v":599779},{"d":"2000-01-13","o":54.06,"h":55.76,"l":52.96,"c":55.61,"v":1412899},{"d":"2000-01-14","o":58.5,"h":62.82,"l":58.44,"c":60.94,"v":4047531},{"d":"2000-01-18","o":59.78,"h":62.46,"l":59.54,"c":61.76,"v":1406944},{"d":"2000-01-19","o":60.21,"h":63.19,"l":59.6,"c":62.82,"v":1524600},{"d":"2000-01-20","o":68.73,"h":69.76,"l":65.99,"c":68.91,"v":2650853},{"d":"2000-01-21","o":69.86,"h":70.13,"l":67.45,"c":67.69,"v":2437717},{"d":"2000-01-24","o":67.82,"h":68.3,"l":63.25,"c":63.56,"v":1417621},{"d":"2000-01-25","o":64.04,"h":64.89,"l":61.85,"c":64.89,"v":1321936},{"d":"2000-01-26","o":62.34,"h":62.49,"l":59.23,"c":59.84,"v":1488667},{"d":"2000-01-27","o":59.05,"h":61.24,"l":58.69,"c":59.54,"v":1761144},{"d":"2000-01-28","o":59.66,"h":60.63,"l":57.1,"c":57.16,"v":1267933},{"d":"2000-01-31","o":56.83,"h":59.9,"l":56.43,"c":59.87,"v":1518440},{"d":"2000-02-01","o":60.51,"h":62.4,"l":60.45,"c":62.4,"v":861784},{"d":"2000-02-02","o":64.26,"h":65.81,"l":63.56,"c":64.77,"v":800800},{"d":"2000-02-03","o":66.36,"h":68.97,"l":65.75,"c":68.18,"v":863837},{"d":"2000-02-04","o":67.45,"h":67.76,"l":66.48,"c":66.72,"v":764045},{"d":"2000-02-07","o":65.87,"h":66.6,"l":64.16,"c":66.6,"v":935704},{"d":"2000-02-08","o":70.37,"h":71.32,"l":69.61,"c":71.1,"v":673493},{"d":"2000-02-09","o":71.16,"h":71.16,"l":69.37,"c":69.37,"v":644952},{"d":"2000-02-10","o":70.46,"h":70.46,"l":69.06,"c":70.13,"v":618053},{"d":"2000-02-11","o":69.16,"h":69.52,"l":65.38,"c":65.38,"v":772669},{"d":"2000-02-14","o":65.75,"h":66.6,"l":64.53,"c":65.14,"v":564667},{"d":"2000-02-15","o":64.89,"h":64.89,"l":61.97,"c":64.62,"v":1405507},{"d":"2000-02-16","o":63.31,"h":64.32,"l":62.46,"c":64.29,"v":1090115},{"d":"2000-02-17","o":64.77,"h":65.5,"l":62.89,"c":65.38,"v":566925},{"d":"2000-02-18","o":63.89,"h":64.86,"l":61.97,"c":61.97,"v":662200},{"d":"2000-02-22","o":62.7,"h":63.25,"l":61.24,"c":62.76,"v":817432},{"d":"2000-02-23","o":64.96,"h":65.99,"l":64.04,"c":65.81,"v":898539},{"d":"2000-02-24","o":65.62,"h":65.62,"l":62.99,"c":63.37,"v":905315},{"d":"2000-02-25","o":63.56,"h":63.62,"l":59.72,"c":60.33,"v":1535688},{"d":"2000-02-28","o":60.88,"h":61.85,"l":60.15,"c":61.76,"v":1149251},{"d":"2000-02-29","o":62.09,"h":62.95,"l":61.67,"c":62.4,"v":2396035},{"d":"2000-03-01","o":66.57,"h":69.83,"l":65.62,"c":69.4,"v":1694205},{"d":"2000-03-02","o":69.89,"h":70.5,"l":67.82,"c":68.91,"v":597931},{"d":"2000-03-03","o":71.44,"h":73.42,"l":70.37,"c":73.2,"v":702445},{"d":"2000-03-06","o":67.51,"h":70.74,"l":67.24,"c":69.28,"v":1352120},{"d":"2000-03-07","o":69.25,"h":69.76,"l":66.72,"c":66.84,"v":478632},{"d":"2000-03-08","o":66.99,"h":67.18,"l":63.43,"c":64.65,"v":1003053},{"d":"2000-03-09","o":65.62,"h":67.33,"l":65.02,"c":66.9,"v":1365056},{"d":"2000-03-10","o":72.44,"h":73.3,"l":71.23,"c":73.02,"v":822565},{"d":"2000-03-13","o":69.16,"h":70.86,"l":68.18,"c":69.7,"v":1052128},{"d":"2000-03-14","o":71.9,"h":71.93,"l":67.39,"c":67.42,"v":898744},{"d":"2000-03-15","o":67.73,"h":67.94,"l":63.1,"c":63.68,"v":1159928},{"d":"2000-03-16","o":63.8,"h":64.77,"l":59.81,"c":64.41,"v":1487229},{"d":"2000-03-17","o":65.75,"h":67.09,"l":64.29,"c":66.84,"v":906136},{"d":"2000-03-20","o":68.18,"h":68.73,"l":65.69,"c":66.48,"v":796077},{"d":"2000-03-21","o":62.16,"h":64.04,"l":60.33,"c":63.07,"v":907368},{"d":"2000-03-22","o":61.79,"h":64.41,"l":61.18,"c":64.41,"v":1150483},{"d":"2000-03-23","o":63.77,"h":66.96,"l":63.43,"c":65.5,"v":1563203},{"d":"2000-03-24","o":66.42,"h":67.69,"l":63.31,"c":64.26,"v":1793587},{"d":"2000-03-27","o":66.36,"h":67.3,"l":64.96,"c":66.66,"v":717640},{"d":"2000-03-28","o":67.27,"h":67.57,"l":65.69,"c":65.93,"v":792381},{"d":"2000-03-29","o":64.04,"h":64.29,"l":56.49,"c":56.74,"v":4515896},{"d":"2000-03-30","o":56.01,"h":57.68,"l":51.93,"c":53.72,"v":2681859},{"d":"2000-03-31","o":54.42,"h":55.34,"l":52.05,"c":54.42,"v":1939579},{"d":"2000-04-03","o":53.02,"h":53.27,"l":47.48,"c":48.7,"v":3436459},{"d":"2000-04-04","o":50.86,"h":53.45,"l":47.36,"c":52.23,"v":6464304},{"d":"2000-04-05","o":52.08,"h":58.62,"l":51.93,"c":57.95,"v":2104667},{"d":"2000-04-06","o":59.29,"h":65.69,"l":58.69,"c":63.68,"v":3040371},{"d":"2000-04-07","o":63.95,"h":64.16,"l":61.67,"c":63.25,"v":1100792},{"d":"2000-04-10","o":61.42,"h":62.76,"l":58.75,"c":58.78,"v":930981},{"d":"2000-04-11","o":57.39,"h":59.78,"l":56.62,"c":57.13,"v":1380045},{"d":"2000-04-12","o":56.86,"h":57.13,"l":52.96,"c":52.96,"v":1738557},{"d":"2000-04-13","o":54.91,"h":57.1,"l":52.6,"c":53.02,"v":2598288},{"d":"2000-04-14","o":52.9,"h":53.08,"l":46.57,"c":47.21,"v":2171811},{"d":"2000-04-17","o":50.04,"h":52.6,"l":47.85,"c":51.14,"v":1545955},{"d":"2000-04-18","o":53.05,"h":56.25,"l":51.87,"c":55.88,"v":1244868},{"d":"2000-04-19","o":57.35,"h":57.35,"l":54.06,"c":54.88,"v":572059},{"d":"2000-04-20","o":54.61,"h":55.52,"l":53.24,"c":54.61,"v":170153},{"d":"2000-04-24","o":52.23,"h":53.69,"l":47.48,"c":48.85,"v":972459},{"d":"2000-04-25","o":52.41,"h":54.24,"l":50.5,"c":54.06,"v":895116},{"d":"2000-04-26","o":54.42,"h":55.34,"l":53.33,"c":53.42,"v":572743},{"d":"2000-04-27","o":51.14,"h":55.7,"l":49.49,"c":55.06,"v":770479},{"d":"2000-04-28","o":56.34,"h":59.08,"l":55.34,"c":58.44,"v":704567},{"d":"2000-05-01","o":58.08,"h":60.09,"l":56.07,"c":58.44,"v":543175},{"d":"2000-05-02","o":60.09,"h":61.36,"l":58.05,"c":58.08,"v":792792},{"d":"2000-05-03","o":58.44,"h":58.72,"l":55.88,"c":56.62,"v":460563},{"d":"2000-05-04","o":57.16,"h":57.16,"l":55.15,"c":55.7,"v":511896},{"d":"2000-05-05","o":56.07,"h":58.62,"l":55.52,"c":57.98,"v":373775},{"d":"2000-05-08","o":56.25,"h":56.89,"l":51.55,"c":51.68,"v":1600300},{"d":"2000-05-09","o":52.69,"h":52.78,"l":48.31,"c":50.04,"v":1509063},{"d":"2000-05-10","o":51.05,"h":51.05,"l":47.12,"c":47.21,"v":1364577},{"d":"2000-05-11","o":50.41,"h":51.5,"l":47.12,"c":48.12,"v":2198162},{"d":"2000-05-12","o":51.32,"h":51.87,"l":50.59,"c":51.41,"v":1447258},{"d":"2000-05-15","o":52.23,"h":54.15,"l":50.95,"c":54.06,"v":607513},{"d":"2000-05-16","o":55.34,"h":57.53,"l":54.97,"c":56.25,"v":770616},{"d":"2000-05-17","o":55.06,"h":55.61,"l":54.06,"c":55.34,"v":582736},{"d":"2000-05-18","o":55.75,"h":56.98,"l":55.7,"c":56.07,"v":739679},{"d":"2000-05-19","o":54.42,"h":54.42,"l":50.77,"c":51.68,"v":789028},{"d":"2000-05-22","o":49.68,"h":51.59,"l":45.29,"c":47.85,"v":1564572},{"d":"2000-05-23","o":49.4,"h":50.22,"l":46.94,"c":46.94,"v":1093537},{"d":"2000-05-24","o":47.99,"h":48.49,"l":44.29,"c":48.49,"v":1738968},{"d":"2000-05-25","o":49.31,"h":52.05,"l":47.67,"c":48.03,"v":884781},{"d":"2000-05-26","o":50.59,"h":52.96,"l":50.22,"c":51.96,"v":845700},{"d":"2000-05-30","o":52.41,"h":54.15,"l":51.78,"c":53.24,"v":641393},{"d":"2000-05-31","o":52.96,"h":54.42,"l":51.32,"c":51.96,"v":612715},{"d":"2000-06-01","o":53.46,"h":58.44,"l":52.96,"c":58.26,"v":1383262},{"d":"2000-06-02","o":59.9,"h":63.01,"l":59.9,"c":62.73,"v":1323716},{"d":"2000-06-05","o":59.63,"h":61.18,"l":58.53,"c":60.18,"v":593961},{"d":"2000-06-06","o":60.72,"h":61.36,"l":58.08,"c":58.53,"v":843030},{"d":"2000-06-07","o":54.15,"h":56.8,"l":53.69,"c":56.07,"v":1161092},{"d":"2000-06-08","o":59.9,"h":60.27,"l":57.53,"c":58.44,"v":579588},{"d":"2000-06-09","o":61,"h":62.55,"l":60.63,"c":62.55,"v":614973},{"d":"2000-06-12","o":61.73,"h":62.55,"l":59.17,"c":59.81,"v":791218},{"d":"2000-06-13","o":59.54,"h":60.27,"l":58.81,"c":60.09,"v":376718},{"d":"2000-06-14","o":60.82,"h":60.82,"l":57.71,"c":58.26,"v":610935},{"d":"2000-06-15","o":56.62,"h":58.08,"l":55.34,"c":56.8,"v":916813},{"d":"2000-06-16","o":58.17,"h":58.81,"l":57.44,"c":58.26,"v":5564876},{"d":"2000-06-19","o":58.26,"h":59.54,"l":56.8,"c":59.45,"v":1580245},{"d":"2000-06-20","o":61.64,"h":63.37,"l":61.55,"c":62.82,"v":1455197},{"d":"2000-06-21","o":64.1,"h":65.11,"l":63.01,"c":64.29,"v":1821854},{"d":"2000-06-22","o":65.84,"h":66.29,"l":63.56,"c":63.74,"v":1268755},{"d":"2000-06-23","o":65.38,"h":66.11,"l":62.55,"c":63.19,"v":439413},{"d":"2000-06-26","o":63.46,"h":63.56,"l":62.55,"c":62.82,"v":545708},{"d":"2000-06-27","o":65.66,"h":66.29,"l":64.1,"c":64.65,"v":1488940},{"d":"2000-06-28","o":65.7,"h":66.66,"l":65.2,"c":65.47,"v":1111059},{"d":"2000-06-29","o":63.37,"h":63.56,"l":59.72,"c":62.19,"v":1842182},{"d":"2000-06-30","o":63.74,"h":64.47,"l":63.28,"c":64.47,"v":703404},{"d":"2000-07-03","o":61.73,"h":62.46,"l":61.36,"c":62.19,"v":357554},{"d":"2000-07-05","o":59.54,"h":59.54,"l":56.25,"c":56.52,"v":1267112},{"d":"2000-07-06","o":59.35,"h":59.72,"l":58.17,"c":58.99,"v":1942043},{"d":"2000-07-07","o":61.73,"h":62.28,"l":60.91,"c":62,"v":1130086},{"d":"2000-07-10","o":63.19,"h":64.74,"l":62.09,"c":63.46,"v":643309},{"d":"2000-07-11","o":63.46,"h":65.02,"l":61.91,"c":62.82,"v":1906725},{"d":"2000-07-12","o":64.08,"h":64.83,"l":62.46,"c":64.47,"v":520178},{"d":"2000-07-13","o":65.02,"h":65.02,"l":63.74,"c":64.29,"v":1071566},{"d":"2000-07-14","o":66.84,"h":67.39,"l":66.11,"c":67.03,"v":858430},{"d":"2000-07-17","o":68.3,"h":69.4,"l":67.48,"c":68.67,"v":1032416},{"d":"2000-07-18","o":66.48,"h":66.66,"l":65.02,"c":65.29,"v":478427},{"d":"2000-07-19","o":62.82,"h":64.29,"l":62.46,"c":63.19,"v":524011},{"d":"2000-07-20","o":62.37,"h":64.92,"l":62.28,"c":64.65,"v":1407765},{"d":"2000-07-21","o":65.02,"h":65.24,"l":63.83,"c":64.29,"v":2055729},{"d":"2000-07-24","o":63.28,"h":63.28,"l":60.27,"c":61.18,"v":573838},{"d":"2000-07-25","o":63.97,"h":64.29,"l":62.46,"c":63.37,"v":292121},{"d":"2000-07-26","o":63.42,"h":63.56,"l":61.18,"c":61.91,"v":641256},{"d":"2000-07-27","o":60.36,"h":60.36,"l":56.62,"c":56.98,"v":928312},{"d":"2000-07-28","o":57.35,"h":57.35,"l":53.69,"c":53.97,"v":1556564},{"d":"2000-07-31","o":56.16,"h":58.97,"l":55.15,"c":58.08,"v":974375},{"d":"2000-08-01","o":58.08,"h":58.44,"l":55.61,"c":55.95,"v":668976},{"d":"2000-08-02","o":54.42,"h":55.88,"l":54.33,"c":54.97,"v":603269},{"d":"2000-08-03","o":47.53,"h":50.22,"l":46.84,"c":49.68,"v":4767772},{"d":"2000-08-04","o":51.78,"h":52.23,"l":49.58,"c":49.77,"v":1783115},{"d":"2000-08-07","o":49.49,"h":49.86,"l":49.13,"c":49.4,"v":1385658},{"d":"2000-08-08","o":48.67,"h":48.94,"l":47.3,"c":48.21,"v":716887},{"d":"2000-08-09","o":51.78,"h":51.78,"l":49.31,"c":49.4,"v":1766688},{"d":"2000-08-10","o":50.82,"h":50.86,"l":48.94,"c":49.49,"v":2281664},{"d":"2000-08-11","o":49.95,"h":50.77,"l":49.13,"c":50.59,"v":1164514},{"d":"2000-08-14","o":52.23,"h":52.96,"l":51.23,"c":52.41,"v":2244636},{"d":"2000-08-15","o":53.24,"h":53.88,"l":52.6,"c":53.6,"v":1007708},{"d":"2000-08-16","o":54.88,"h":55.34,"l":54.15,"c":54.7,"v":520931},{"d":"2000-08-17","o":56.52,"h":57.53,"l":56.07,"c":57.44,"v":614357},{"d":"2000-08-18","o":59.45,"h":59.9,"l":58.44,"c":59.17,"v":930571},{"d":"2000-08-21","o":58.08,"h":58.62,"l":57.25,"c":57.71,"v":748098},{"d":"2000-08-22","o":58.53,"h":59.63,"l":58.53,"c":59.26,"v":335857},{"d":"2000-08-23","o":56.62,"h":59.63,"l":56.34,"c":59.26,"v":475073},{"d":"2000-08-24","o":60.45,"h":60.63,"l":59.54,"c":59.99,"v":930434},{"d":"2000-08-25","o":59.38,"h":59.45,"l":57.07,"c":57.8,"v":598273},{"d":"2000-08-28","o":57.89,"h":57.89,"l":57.35,"c":57.71,"v":370764},{"d":"2000-08-29","o":56.89,"h":56.89,"l":56.43,"c":56.71,"v":573017},{"d":"2000-08-30","o":56.89,"h":56.89,"l":54.97,"c":55.25,"v":864316},{"d":"2000-08-31","o":55.43,"h":55.88,"l":55.25,"c":55.7,"v":1713507},{"d":"2000-09-01","o":59.35,"h":60.63,"l":58.56,"c":59.81,"v":785468},{"d":"2000-09-05","o":62.73,"h":62.82,"l":59.72,"c":60.18,"v":1525079},{"d":"2000-09-06","o":57.89,"h":57.89,"l":55.34,"c":55.61,"v":809013},{"d":"2000-09-07","o":55.25,"h":57.98,"l":54.58,"c":57.53,"v":393145},{"d":"2000-09-08","o":56.71,"h":56.71,"l":54.15,"c":54.42,"v":286508},{"d":"2000-09-11","o":53.69,"h":54.7,"l":53.05,"c":53.15,"v":484108},{"d":"2000-09-12","o":53.42,"h":54.79,"l":52.41,"c":52.41,"v":350093},{"d":"2000-09-13","o":50.59,"h":53.15,"l":50.41,"c":52.51,"v":435649},{"d":"2000-09-14","o":55.06,"h":55.15,"l":53.24,"c":53.51,"v":466312},{"d":"2000-09-15","o":53.33,"h":53.6,"l":50.59,"c":51.14,"v":515387},{"d":"2000-09-18","o":52.41,"h":52.41,"l":50.22,"c":50.41,"v":536947},{"d":"2000-09-19","o":50.45,"h":52.05,"l":49.68,"c":51.59,"v":826535},{"d":"2000-09-20","o":50.95,"h":51.05,"l":48.85,"c":50.68,"v":706347},{"d":"2000-09-21","o":49.58,"h":50.31,"l":48.76,"c":49.95,"v":691973},{"d":"2000-09-22","o":47.67,"h":49.31,"l":46.75,"c":47.67,"v":2377555},{"d":"2000-09-25","o":50.27,"h":50.31,"l":47.12,"c":47.3,"v":1007981},{"d":"2000-09-26","o":47.35,"h":47.48,"l":46.02,"c":46.48,"v":1587227},{"d":"2000-09-27","o":48.03,"h":48.4,"l":46.57,"c":47.58,"v":1167183},{"d":"2000-09-28","o":46.66,"h":49.86,"l":46.39,"c":49.4,"v":1157806},{"d":"2000-09-29","o":48.4,"h":48.76,"l":46.94,"c":47.21,"v":1132687},{"d":"2000-10-02","o":44.84,"h":45.84,"l":42.74,"c":43.65,"v":6158357},{"d":"2000-10-03","o":45.66,"h":46.21,"l":44.93,"c":45.2,"v":3377665},{"d":"2000-10-04","o":46.71,"h":47.48,"l":45.75,"c":47.21,"v":2640176},{"d":"2000-10-05","o":48.28,"h":49.49,"l":47.67,"c":48.03,"v":1691057},{"d":"2000-10-06","o":45.57,"h":45.93,"l":43.47,"c":44.47,"v":1511938},{"d":"2000-10-09","o":43.65,"h":44.56,"l":42.19,"c":44.01,"v":983752},{"d":"2000-10-10","o":43.01,"h":43.19,"l":39.63,"c":40.18,"v":2124105},{"d":"2000-10-11","o":38.44,"h":39.63,"l":37.44,"c":38.35,"v":1254997},{"d":"2000-10-12","o":39.54,"h":39.63,"l":36.62,"c":37.26,"v":1073209},{"d":"2000-10-13","o":39.72,"h":42.28,"l":39.27,"c":42.1,"v":2543396},{"d":"2000-10-16","o":42.92,"h":43.37,"l":40,"c":40.09,"v":1919661},{"d":"2000-10-17","o":38.44,"h":38.72,"l":33.33,"c":34.13,"v":3408670},{"d":"2000-10-18","o":31.78,"h":35.7,"l":30.41,"c":34.79,"v":2695548},{"d":"2000-10-19","o":37.53,"h":39.08,"l":36.89,"c":38.63,"v":1187922},{"d":"2000-10-20","o":37.8,"h":40.36,"l":37.62,"c":39.45,"v":1232411},{"d":"2000-10-23","o":38.53,"h":40.45,"l":38.17,"c":40.18,"v":1013594},{"d":"2000-10-24","o":41.27,"h":41.46,"l":39.08,"c":39.54,"v":1421933},{"d":"2000-10-25","o":37.26,"h":38.17,"l":35.98,"c":36.25,"v":1409819},{"d":"2000-10-26","o":37.9,"h":39.17,"l":37.26,"c":39.08,"v":1174301},{"d":"2000-10-27","o":40.73,"h":41.27,"l":38.81,"c":39.08,"v":1273614},{"d":"2000-10-30","o":38.99,"h":38.99,"l":36.89,"c":38.44,"v":1304483},{"d":"2000-10-31","o":39.17,"h":41.09,"l":38.53,"c":40.64,"v":1461426},{"d":"2000-11-01","o":38.81,"h":40.64,"l":38.53,"c":39.9,"v":1448627},{"d":"2000-11-02","o":41.46,"h":41.64,"l":39.9,"c":40.82,"v":1018864},{"d":"2000-11-03","o":42.96,"h":43.01,"l":41.91,"c":42.37,"v":1118588},{"d":"2000-11-06","o":43.1,"h":43.4,"l":42.37,"c":42.64,"v":2633742},{"d":"2000-11-07","o":41.02,"h":41.27,"l":40,"c":40,"v":1716176},{"d":"2000-11-08","o":39.24,"h":39.27,"l":37.8,"c":37.8,"v":1017153},{"d":"2000-11-09","o":36.25,"h":37.71,"l":35.06,"c":37.26,"v":796488},{"d":"2000-11-10","o":33.6,"h":35.43,"l":32.69,"c":32.96,"v":4633347},{"d":"2000-11-13","o":32.23,"h":35.43,"l":31.69,"c":34.06,"v":1287919},{"d":"2000-11-14","o":34.52,"h":35.52,"l":33.88,"c":35.52,"v":982246},{"d":"2000-11-15","o":34.15,"h":36.53,"l":34.06,"c":35.61,"v":1085392},{"d":"2000-11-16","o":32.51,"h":33.79,"l":32.51,"c":32.78,"v":857540},{"d":"2000-11-17","o":31.96,"h":32.87,"l":31.78,"c":32.33,"v":903604},{"d":"2000-11-20","o":29.68,"h":31.05,"l":29.4,"c":30.13,"v":1322347},{"d":"2000-11-21","o":29.72,"h":30.5,"l":28.49,"c":29.68,"v":1229125},{"d":"2000-11-22","o":28.86,"h":29.59,"l":28.22,"c":28.49,"v":714012},{"d":"2000-11-24","o":30.86,"h":31.59,"l":30.59,"c":31.41,"v":276379},{"d":"2000-11-27","o":33.42,"h":33.97,"l":31.78,"c":31.78,"v":1020028},{"d":"2000-11-28","o":30.68,"h":31.23,"l":29.59,"c":29.68,"v":1361771},{"d":"2000-11-29","o":32.83,"h":33.06,"l":30.86,"c":31.5,"v":1518235},{"d":"2000-11-30","o":30.32,"h":30.77,"l":28.76,"c":29.86,"v":1702624},{"d":"2000-12-01","o":31.5,"h":32.51,"l":30.32,"c":30.68,"v":1744717},{"d":"2000-12-04","o":30.64,"h":30.96,"l":29.77,"c":29.95,"v":1353352},{"d":"2000-12-05","o":31.96,"h":35.25,"l":31.87,"c":34.7,"v":2982946},{"d":"2000-12-06","o":36.98,"h":37.62,"l":34.79,"c":34.88,"v":2409381},{"d":"2000-12-07","o":34.52,"h":35.7,"l":33.06,"c":34.43,"v":1420017},{"d":"2000-12-08","o":36.75,"h":37.44,"l":36.25,"c":37.35,"v":3001015},{"d":"2000-12-11","o":38.81,"h":40.27,"l":38.17,"c":40.09,"v":1506941},{"d":"2000-12-12","o":39.63,"h":39.9,"l":38.17,"c":38.17,"v":1126390},{"d":"2000-12-13","o":35.98,"h":36.34,"l":34.88,"c":35.25,"v":1976607},{"d":"2000-12-14","o":34.36,"h":35.43,"l":33.7,"c":33.7,"v":843441},{"d":"2000-12-15","o":33.24,"h":33.6,"l":32.33,"c":32.69,"v":449954},{"d":"2000-12-18","o":32.14,"h":32.87,"l":31.32,"c":31.32,"v":818938},{"d":"2000-12-19","o":31.05,"h":33.97,"l":31.05,"c":31.32,"v":636465},{"d":"2000-12-20","o":31.23,"h":32.51,"l":29.77,"c":29.86,"v":1741364},{"d":"2000-12-21","o":31.32,"h":33.6,"l":30.96,"c":31.87,"v":1104762},{"d":"2000-12-22","o":32.96,"h":34.33,"l":32.42,"c":33.79,"v":389517},{"d":"2000-12-26","o":33.6,"h":34.24,"l":33.24,"c":34.15,"v":190002},{"d":"2000-12-27","o":32.83,"h":33.97,"l":32.33,"c":33.97,"v":680132},{"d":"2000-12-28","o":32.33,"h":33.79,"l":32.33,"c":33.79,"v":490610},{"d":"2000-12-29","o":33.6,"h":33.65,"l":32.51,"c":32.96,"v":440714},{"d":"2001-01-02","o":32.33,"h":32.33,"l":30.04,"c":30.32,"v":891215},{"d":"2001-01-03","o":28.72,"h":35.8,"l":28.67,"c":35.61,"v":3096769},{"d":"2001-01-04","o":34.38,"h":36.89,"l":34.33,"c":35.25,"v":2151825},{"d":"2001-01-05","o":38.58,"h":38.63,"l":35.43,"c":35.98,"v":2249358},{"d":"2001-01-08","o":35.38,"h":35.61,"l":33.97,"c":34.97,"v":2574538},{"d":"2001-01-09","o":35.75,"h":36.8,"l":35.43,"c":36.71,"v":1513854},{"d":"2001-01-10","o":34.88,"h":37.17,"l":34.52,"c":36.71,"v":1229125},{"d":"2001-01-11","o":36.43,"h":40.54,"l":36.34,"c":40.36,"v":2384536},{"d":"2001-01-12","o":40.86,"h":41.27,"l":39.63,"c":40.09,"v":1887219},{"d":"2001-01-16","o":37.99,"h":38.17,"l":37.07,"c":37.62,"v":2092552},{"d":"2001-01-17","o":40.45,"h":41.09,"l":40,"c":41.09,"v":3385262},{"d":"2001-01-18","o":41.46,"h":43.56,"l":40.27,"c":43.19,"v":5586572},{"d":"2001-01-19","o":43.47,"h":43.47,"l":41.73,"c":42.1,"v":3252548},{"d":"2001-01-22","o":39.49,"h":41.37,"l":39.45,"c":41.09,"v":1126116},{"d":"2001-01-23","o":40.45,"h":42,"l":39.81,"c":41.73,"v":1736915},{"d":"2001-01-24","o":42,"h":44.74,"l":41.09,"c":41.73,"v":2509447},{"d":"2001-01-25","o":41.37,"h":42.83,"l":40.93,"c":41.64,"v":1136315},{"d":"2001-01-26","o":40,"h":41.09,"l":39.54,"c":40.73,"v":710385},{"d":"2001-01-29","o":39.72,"h":40.73,"l":39.45,"c":40.64,"v":1018248},{"d":"2001-01-30","o":40.68,"h":41.91,"l":40.64,"c":41.37,"v":1448900},{"d":"2001-01-31","o":41.18,"h":42.92,"l":40.91,"c":41.64,"v":1781404},{"d":"2001-02-01","o":42.35,"h":42.37,"l":40.36,"c":41,"v":1279774},{"d":"2001-02-02","o":39.63,"h":40.18,"l":38.72,"c":39.08,"v":2835996},{"d":"2001-02-05","o":37.62,"h":37.8,"l":36.62,"c":37.53,"v":1470940},{"d":"2001-02-06","o":35.98,"h":36.89,"l":35.89,"c":36.53,"v":2217258},{"d":"2001-02-07","o":35.25,"h":36.43,"l":34.88,"c":35.25,"v":2867685},{"d":"2001-02-08","o":35.8,"h":36.53,"l":35.52,"c":35.8,"v":1628430},{"d":"2001-02-09","o":34.52,"h":35.43,"l":34.15,"c":34.15,"v":1905699},{"d":"2001-02-12","o":33.79,"h":35.43,"l":33.79,"c":35.34,"v":1052676},{"d":"2001-02-13","o":35.61,"h":36.43,"l":34.15,"c":34.33,"v":1071635},{"d":"2001-02-14","o":33.7,"h":36.8,"l":33.42,"c":35.98,"v":4712468},{"d":"2001-02-15","o":36.98,"h":37.62,"l":36.62,"c":36.62,"v":1887219},{"d":"2001-02-16","o":35.25,"h":36.16,"l":34.88,"c":36.07,"v":1032964},{"d":"2001-02-20","o":36.07,"h":36.25,"l":34.33,"c":34.52,"v":631195},{"d":"2001-02-21","o":33.33,"h":34.88,"l":32.6,"c":33.06,"v":2133276},{"d":"2001-02-22","o":32.51,"h":33.51,"l":31.41,"c":32.42,"v":1314955},{"d":"2001-02-23","o":30.68,"h":34.52,"l":30.41,"c":34.33,"v":3639191},{"d":"2001-02-26","o":33.7,"h":34.33,"l":32.62,"c":33.88,"v":2224787},{"d":"2001-02-27","o":33.6,"h":33.79,"l":31.96,"c":32.05,"v":660968},{"d":"2001-02-28","o":32.33,"h":32.42,"l":30.41,"c":30.96,"v":1851559},{"d":"2001-03-01","o":29.95,"h":31.69,"l":29.04,"c":31.23,"v":1966546},{"d":"2001-03-02","o":29.4,"h":32.6,"l":29.13,"c":31.78,"v":6344663},{"d":"2001-03-05","o":32.14,"h":33.15,"l":31.78,"c":32.96,"v":3014430},{"d":"2001-03-06","o":34.84,"h":38.53,"l":34.84,"c":36.89,"v":4597892},{"d":"2001-03-07","o":37.26,"h":37.8,"l":36.25,"c":37.26,"v":2554620},{"d":"2001-03-08","o":36.89,"h":37.35,"l":35.61,"c":36.34,"v":1735546},{"d":"2001-03-09","o":34.88,"h":35.52,"l":33.97,"c":34.15,"v":2284333},{"d":"2001-03-12","o":32.96,"h":35.16,"l":32.6,"c":32.87,"v":3502234},{"d":"2001-03-13","o":33.79,"h":35.8,"l":33.51,"c":35.61,"v":2233137},{"d":"2001-03-14","o":33.42,"h":35.8,"l":33.24,"c":34.79,"v":1751972},{"d":"2001-03-15","o":35.06,"h":35.52,"l":33.51,"c":33.6,"v":1793792},{"d":"2001-03-16","o":30.32,"h":31.05,"l":29.4,"c":29.59,"v":4767840},{"d":"2001-03-19","o":29.86,"h":31.78,"l":28.95,"c":31.32,"v":1669155},{"d":"2001-03-20","o":31.14,"h":31.69,"l":30.04,"c":30.04,"v":953157},{"d":"2001-03-21","o":29.86,"h":30.77,"l":29.4,"c":29.68,"v":1132413},{"d":"2001-03-22","o":30.73,"h":33.6,"l":29.59,"c":33.51,"v":2325332},{"d":"2001-03-23","o":34.33,"h":34.88,"l":32.42,"c":34.06,"v":1761555},{"d":"2001-03-26","o":34.79,"h":35.16,"l":33.97,"c":34.06,"v":1045694},{"d":"2001-03-27","o":34.52,"h":36.34,"l":34.24,"c":35.89,"v":2309795},{"d":"2001-03-28","o":33.06,"h":33.79,"l":31.78,"c":31.96,"v":1853270},{"d":"2001-03-29","o":32.14,"h":34.33,"l":31.5,"c":31.96,"v":1766414},{"d":"2001-03-30","o":32.6,"h":32.87,"l":31.05,"c":31.69,"v":3266169},{"d":"2001-04-02","o":30.41,"h":30.77,"l":29.13,"c":29.31,"v":1364029},{"d":"2001-04-03","o":29.68,"h":29.68,"l":27.67,"c":28.12,"v":1959496},{"d":"2001-04-04","o":29.95,"h":30.5,"l":28.03,"c":28.47,"v":3455760},{"d":"2001-04-05","o":31.23,"h":33.51,"l":30.96,"c":33.15,"v":2590964},{"d":"2001-04-06","o":31.37,"h":31.78,"l":30.32,"c":30.68,"v":1217695},{"d":"2001-04-09","o":31.62,"h":31.85,"l":30.17,"c":30.84,"v":920852},{"d":"2001-04-10","o":31.41,"h":33.09,"l":31.35,"c":32.95,"v":2212740},{"d":"2001-04-11","o":35.21,"h":35.4,"l":34.23,"c":34.63,"v":3453980},{"d":"2001-04-12","o":34.13,"h":36.67,"l":33.6,"c":36.6,"v":2002068},{"d":"2001-04-16","o":35.2,"h":36.15,"l":34.66,"c":35.14,"v":1484902},{"d":"2001-04-17","o":32.74,"h":34.33,"l":32.19,"c":33.68,"v":2495964},{"d":"2001-04-18","o":35.91,"h":39.19,"l":35.66,"c":38.03,"v":4766540},{"d":"2001-04-19","o":37.62,"h":39.81,"l":37.1,"c":39.77,"v":5501633},{"d":"2001-04-20","o":39.24,"h":39.94,"l":38.43,"c":39.39,"v":5020879},{"d":"2001-04-23","o":37.65,"h":37.91,"l":37.11,"c":37.53,"v":3966219},{"d":"2001-04-24","o":37.33,"h":38.94,"l":36.96,"c":37.1,"v":5095963},{"d":"2001-04-25","o":37.48,"h":38.79,"l":37.11,"c":38.57,"v":3800172},{"d":"2001-04-26","o":38.86,"h":39.13,"l":37.84,"c":38.35,"v":2602463},{"d":"2001-04-27","o":39.23,"h":39.3,"l":37.99,"c":38.59,"v":2907794},{"d":"2001-04-30","o":38.73,"h":40.06,"l":38.73,"c":39.55,"v":2370163},{"d":"2001-05-01","o":40.25,"h":40.49,"l":39.38,"c":40.43,"v":2490693},{"d":"2001-05-02","o":40.76,"h":40.98,"l":40.09,"c":40.73,"v":2669812},{"d":"2001-05-03","o":38.48,"h":39.52,"l":38.19,"c":38.5,"v":6735892},{"d":"2001-05-04","o":37.78,"h":39.4,"l":37.61,"c":39.2,"v":2039508},{"d":"2001-05-07","o":38.53,"h":38.91,"l":38.09,"c":38.21,"v":1497564},{"d":"2001-05-08","o":37.77,"h":38.13,"l":37.37,"c":38.09,"v":1431584},{"d":"2001-05-09","o":36.75,"h":36.89,"l":36.31,"c":36.58,"v":1830068},{"d":"2001-05-10","o":38.83,"h":39,"l":37.84,"c":37.91,"v":3677862},{"d":"2001-05-11","o":37.53,"h":38.03,"l":37.26,"c":37.56,"v":1207018},{"d":"2001-05-14","o":36.32,"h":36.44,"l":35.58,"c":36.09,"v":842346},{"d":"2001-05-15","o":34.92,"h":36.67,"l":34.83,"c":35.65,"v":2520946},{"d":"2001-05-16","o":35.06,"h":37.07,"l":34.86,"c":37.05,"v":2393844},{"d":"2001-05-17","o":37.53,"h":38.24,"l":37.26,"c":37.62,"v":1530281},{"d":"2001-05-18","o":37.21,"h":38.86,"l":36.98,"c":38.85,"v":2039576},{"d":"2001-05-21","o":38.13,"h":40.72,"l":37.94,"c":39.62,"v":3742268},{"d":"2001-05-22","o":40.76,"h":40.84,"l":39.46,"c":39.51,"v":1688182},{"d":"2001-05-23","o":38.56,"h":39.45,"l":37.29,"c":37.39,"v":2843319},{"d":"2001-05-24","o":37.33,"h":37.61,"l":36.53,"c":37.14,"v":2882332},{"d":"2001-05-25","o":37.2,"h":37.59,"l":36.41,"c":36.64,"v":1666280},{"d":"2001-05-29","o":35.94,"h":36.03,"l":35.05,"c":35.21,"v":1387164},{"d":"2001-05-30","o":34.54,"h":34.86,"l":33.56,"c":33.88,"v":3002179},{"d":"2001-05-31","o":33.82,"h":34.47,"l":33.31,"c":33.98,"v":1887903},{"d":"2001-06-01","o":34.51,"h":34.85,"l":33.93,"c":34.63,"v":1081354},{"d":"2001-06-04","o":34.64,"h":35.02,"l":34.28,"c":34.38,"v":790602},{"d":"2001-06-05","o":35.2,"h":36.42,"l":35.01,"c":36.1,"v":2240118},{"d":"2001-06-06","o":36.12,"h":36.25,"l":34.5,"c":35.3,"v":2451064},{"d":"2001-06-07","o":35.05,"h":37.11,"l":34.86,"c":36.98,"v":1952309},{"d":"2001-06-08","o":37.18,"h":37.26,"l":36.54,"c":37.11,"v":1797351},{"d":"2001-06-11","o":36.1,"h":36.29,"l":35.85,"c":36.09,"v":1623297},{"d":"2001-06-12","o":34.26,"h":36.31,"l":33.98,"c":35.53,"v":1383878},{"d":"2001-06-13","o":36.15,"h":36.75,"l":35.27,"c":35.31,"v":1748276},{"d":"2001-06-14","o":34.01,"h":34.2,"l":33.03,"c":33.4,"v":1577850},{"d":"2001-06-15","o":31.63,"h":33.24,"l":31.53,"c":32.65,"v":1498728},{"d":"2001-06-18","o":32.7,"h":33.34,"l":32.33,"c":32.42,"v":1303593},{"d":"2001-06-19","o":33.17,"h":33.53,"l":31.75,"c":32,"v":1202500},{"d":"2001-06-20","o":29.72,"h":30.39,"l":29.19,"c":30.27,"v":2175507},{"d":"2001-06-21","o":29.51,"h":29.81,"l":28.78,"c":29.4,"v":2545517},{"d":"2001-06-22","o":30.71,"h":32.41,"l":30.55,"c":31.68,"v":3007860},{"d":"2001-06-25","o":32.32,"h":32.44,"l":31.49,"c":32.22,"v":846452},{"d":"2001-06-26","o":30.86,"h":32.35,"l":30.86,"c":32.16,"v":1392708},{"d":"2001-06-27","o":32.48,"h":32.79,"l":32.14,"c":32.7,"v":1411461},{"d":"2001-06-28","o":31.56,"h":33.15,"l":31.56,"c":32.51,"v":2695958},{"d":"2001-06-29","o":32.39,"h":33.72,"l":32.29,"c":32.51,"v":2525463},{"d":"2001-07-02","o":32.51,"h":33.6,"l":32.39,"c":32.86,"v":1630552},{"d":"2001-07-03","o":32.19,"h":32.52,"l":32.11,"c":32.46,"v":772943},{"d":"2001-07-05","o":28.3,"h":31.4,"l":28.29,"c":30.39,"v":5324430},{"d":"2001-07-06","o":30.01,"h":30.1,"l":29.29,"c":29.59,"v":1520493},{"d":"2001-07-09","o":29.98,"h":30.9,"l":29.67,"c":30.52,"v":2538536},{"d":"2001-07-10","o":31.35,"h":31.57,"l":30.2,"c":30.46,"v":2504314},{"d":"2001-07-11","o":30,"h":30.61,"l":29.59,"c":30.32,"v":968078},{"d":"2001-07-12","o":31.02,"h":32.25,"l":30.94,"c":31.89,"v":1585447},{"d":"2001-07-13","o":31.27,"h":32.22,"l":30.97,"c":31.11,"v":1016879},{"d":"2001-07-16","o":31.35,"h":31.41,"l":29.82,"c":30,"v":921947},{"d":"2001-07-17","o":28.71,"h":30.61,"l":28.34,"c":30.48,"v":2898896},{"d":"2001-07-18","o":28.78,"h":30.07,"l":28.72,"c":29.25,"v":2653933},{"d":"2001-07-19","o":29.64,"h":29.95,"l":29.06,"c":29.12,"v":5352287},{"d":"2001-07-20","o":27.82,"h":28.34,"l":27.67,"c":28.18,"v":1669360},{"d":"2001-07-23","o":28.53,"h":28.68,"l":27.88,"c":27.94,"v":1521383},{"d":"2001-07-24","o":28.12,"h":28.49,"l":27.32,"c":27.56,"v":1671345},{"d":"2001-07-25","o":27.57,"h":27.76,"l":26.36,"c":27.26,"v":2258461},{"d":"2001-07-26","o":27.39,"h":28.33,"l":27.03,"c":27.83,"v":2547365},{"d":"2001-07-27","o":28.27,"h":28.58,"l":27.69,"c":28.52,"v":1532813},{"d":"2001-07-30","o":29.94,"h":30.07,"l":29.22,"c":29.44,"v":897854},{"d":"2001-07-31","o":30.26,"h":30.83,"l":29.85,"c":29.91,"v":1567652},{"d":"2001-08-01","o":31.5,"h":31.85,"l":30.97,"c":31.31,"v":2738462},{"d":"2001-08-02","o":32.14,"h":32.14,"l":30.16,"c":30.9,"v":3672318},{"d":"2001-08-03","o":30.93,"h":30.99,"l":29.95,"c":30.05,"v":1113796},{"d":"2001-08-06","o":29.75,"h":29.83,"l":29.29,"c":29.66,"v":684992},{"d":"2001-08-07","o":28.87,"h":29.13,"l":28.43,"c":29.03,"v":1904604},{"d":"2001-08-08","o":28.42,"h":29.02,"l":27.77,"c":28.01,"v":1609060},{"d":"2001-08-09","o":28.58,"h":28.86,"l":28.17,"c":28.74,"v":1682844},{"d":"2001-08-10","o":28.2,"h":28.78,"l":27.75,"c":28.78,"v":595330},{"d":"2001-08-13","o":29.35,"h":29.35,"l":28.65,"c":29.21,"v":847890},{"d":"2001-08-14","o":29.45,"h":29.66,"l":28.72,"c":28.99,"v":858909},{"d":"2001-08-15","o":29.6,"h":29.81,"l":28.42,"c":28.53,"v":512786},{"d":"2001-08-16","o":28.26,"h":28.93,"l":27.91,"c":28.9,"v":894637},{"d":"2001-08-17","o":27.54,"h":27.96,"l":27.18,"c":27.41,"v":443999},{"d":"2001-08-20","o":27.69,"h":27.98,"l":27.32,"c":27.64,"v":837555},{"d":"2001-08-21","o":28.24,"h":28.77,"l":27.03,"c":27.12,"v":766646},{"d":"2001-08-22","o":28.31,"h":28.64,"l":27.85,"c":28.34,"v":1138642},{"d":"2001-08-23","o":28.71,"h":29,"l":28.45,"c":28.64,"v":782183},{"d":"2001-08-24","o":29.81,"h":30.97,"l":29.44,"c":30.61,"v":1876268},{"d":"2001-08-27","o":30.74,"h":31.24,"l":30.67,"c":30.83,"v":1481548},{"d":"2001-08-28","o":30.35,"h":30.39,"l":28.78,"c":28.86,"v":2090430},{"d":"2001-08-29","o":28.99,"h":29.07,"l":27.67,"c":27.8,"v":1519261},{"d":"2001-08-30","o":27.16,"h":27.75,"l":26.66,"c":27.1,"v":1248700},{"d":"2001-08-31","o":26.39,"h":26.68,"l":25.9,"c":26.56,"v":1574975},{"d":"2001-09-04","o":24.62,"h":25.57,"l":24.46,"c":24.66,"v":2149498},{"d":"2001-09-05","o":24.12,"h":24.49,"l":23.32,"c":24.22,"v":1805975},{"d":"2001-09-06","o":22.46,"h":22.92,"l":21.62,"c":22.13,"v":1915760},{"d":"2001-09-07","o":21.73,"h":22.6,"l":21.65,"c":22.18,"v":3745828},{"d":"2001-09-10","o":21.73,"h":22.32,"l":21.38,"c":21.71,"v":4512474},{"d":"2001-09-17","o":18.12,"h":19.87,"l":17.99,"c":19.05,"v":1708989},{"d":"2001-09-18","o":18.26,"h":18.54,"l":17.39,"c":17.8,"v":2133961},{"d":"2001-09-19","o":18.23,"h":18.34,"l":16.48,"c":17.15,"v":4695426},{"d":"2001-09-20","o":16.09,"h":16.71,"l":15.22,"c":15.41,"v":2015826},{"d":"2001-09-21","o":14.54,"h":15.34,"l":13.89,"c":14.74,"v":2879868},{"d":"2001-09-24","o":15.72,"h":16.63,"l":15.68,"c":16.47,"v":3353778},{"d":"2001-09-25","o":18.26,"h":18.82,"l":17.47,"c":17.8,"v":4914859},{"d":"2001-09-26","o":17.97,"h":17.97,"l":16.36,"c":16.36,"v":2661052},{"d":"2001-09-27","o":15.57,"h":16.14,"l":15.12,"c":16.14,"v":1868191},{"d":"2001-09-28","o":16.36,"h":16.58,"l":15.82,"c":16.38,"v":1976196},{"d":"2001-10-01","o":15.85,"h":16.35,"l":15.71,"c":15.95,"v":1228030},{"d":"2001-10-02","o":16.13,"h":16.98,"l":16.13,"c":16.67,"v":1234327},{"d":"2001-10-03","o":15.94,"h":17.84,"l":15.93,"c":17.61,"v":2685281},{"d":"2001-10-04","o":18.04,"h":19.04,"l":17.94,"c":18.38,"v":4856407},{"d":"2001-10-05","o":18.39,"h":19.14,"l":17.68,"c":18.82,"v":1845878},{"d":"2001-10-08","o":18.77,"h":20.02,"l":18.76,"c":19.8,"v":2057577},{"d":"2001-10-09","o":19.88,"h":20.09,"l":18.92,"c":19.08,"v":2296037},{"d":"2001-10-10","o":19.9,"h":21.26,"l":19.58,"c":21.23,"v":1904877},{"d":"2001-10-11","o":21.7,"h":22.63,"l":21.62,"c":22.28,"v":1402974},{"d":"2001-10-12","o":21.01,"h":21.83,"l":20.38,"c":21.38,"v":1443562},{"d":"2001-10-15","o":20.59,"h":20.62,"l":19.87,"c":20.5,"v":1120572},{"d":"2001-10-16","o":20.75,"h":21.61,"l":20.31,"c":21.39,"v":2950845},{"d":"2001-10-17","o":22.35,"h":22.35,"l":19.07,"c":19.08,"v":7483989},{"d":"2001-10-18","o":19.29,"h":19.42,"l":18.7,"c":18.99,"v":3955268},{"d":"2001-10-19","o":18.99,"h":19.42,"l":18.63,"c":19.29,"v":1728496},{"d":"2001-10-22","o":19.59,"h":20.09,"l":19.36,"c":20.06,"v":4246567},{"d":"2001-10-23","o":21.04,"h":21.38,"l":20.56,"c":20.72,"v":2846947},{"d":"2001-10-24","o":21.45,"h":22.05,"l":21.23,"c":21.96,"v":1639108},{"d":"2001-10-25","o":21.3,"h":22.46,"l":20.86,"c":22.35,"v":3106762},{"d":"2001-10-26","o":22.28,"h":22.78,"l":22.08,"c":22.37,"v":1455813},{"d":"2001-10-29","o":22.43,"h":22.5,"l":21.33,"c":21.38,"v":1182241},{"d":"2001-10-30","o":20.81,"h":20.91,"l":19.65,"c":19.78,"v":2248468},{"d":"2001-10-31","o":21,"h":21.35,"l":20.45,"c":21.01,"v":2670223},{"d":"2001-11-01","o":21.45,"h":22.75,"l":21.1,"c":22.72,"v":1268755},{"d":"2001-11-02","o":22.37,"h":23.04,"l":22.37,"c":22.84,"v":1640956},{"d":"2001-11-05","o":23.38,"h":24.3,"l":23.26,"c":24.22,"v":1639929},{"d":"2001-11-06","o":24.33,"h":25.03,"l":24.09,"c":24.93,"v":2469886},{"d":"2001-11-07","o":24.38,"h":25.1,"l":24.34,"c":24.46,"v":1197915},{"d":"2001-11-08","o":25.13,"h":25.54,"l":24.55,"c":24.68,"v":1935472},{"d":"2001-11-09","o":24.79,"h":25.19,"l":24.57,"c":24.82,"v":984026},{"d":"2001-11-12","o":25.16,"h":25.42,"l":24.03,"c":25.42,"v":772875},{"d":"2001-11-13","o":25.7,"h":26.49,"l":25.63,"c":26.4,"v":1305578},{"d":"2001-11-14","o":27.32,"h":27.75,"l":26.44,"c":26.52,"v":1449585},{"d":"2001-11-15","o":26.61,"h":27.54,"l":26.59,"c":27.26,"v":1263142},{"d":"2001-11-16","o":28.1,"h":29.05,"l":27.95,"c":28.5,"v":2143885},{"d":"2001-11-19","o":28.52,"h":28.62,"l":26.56,"c":27.25,"v":2146965},{"d":"2001-11-20","o":26.08,"h":26.08,"l":24.6,"c":24.62,"v":1674356},{"d":"2001-11-21","o":24.81,"h":25.28,"l":24.65,"c":24.95,"v":1459304},{"d":"2001-11-23","o":26.06,"h":26.28,"l":25.52,"c":26.04,"v":604570},{"d":"2001-11-26","o":26.77,"h":27.07,"l":26.21,"c":27.04,"v":1339937},{"d":"2001-11-27","o":26.12,"h":27.16,"l":25.73,"c":26.37,"v":1461768},{"d":"2001-11-28","o":25.29,"h":25.99,"l":25.13,"c":25.22,"v":2154357},{"d":"2001-11-29","o":25.5,"h":25.93,"l":25.2,"c":25.92,"v":1464027},{"d":"2001-11-30","o":25.58,"h":25.71,"l":25.19,"c":25.44,"v":1572580},{"d":"2001-12-03","o":24.94,"h":25.07,"l":24.55,"c":24.91,"v":1175944},{"d":"2001-12-04","o":25.23,"h":26.23,"l":25.14,"c":26.08,"v":2854544},{"d":"2001-12-05","o":27.69,"h":29.64,"l":27.63,"c":29.4,"v":2785552},{"d":"2001-12-06","o":28.56,"h":29.05,"l":28.24,"c":28.55,"v":2109595},{"d":"2001-12-07","o":28.49,"h":28.71,"l":27.51,"c":27.6,"v":1652796},{"d":"2001-12-10","o":27.16,"h":27.72,"l":26.78,"c":27.42,"v":740980},{"d":"2001-12-11","o":27.48,"h":28.1,"l":27.23,"c":27.23,"v":544202},{"d":"2001-12-12","o":28.29,"h":28.81,"l":27.64,"c":28.81,"v":1941153},{"d":"2001-12-13","o":26.59,"h":26.9,"l":25.57,"c":25.58,"v":2708963},{"d":"2001-12-14","o":26.4,"h":26.43,"l":25.64,"c":25.99,"v":2020754},{"d":"2001-12-17","o":27.09,"h":27.67,"l":26.97,"c":27.22,"v":421549},{"d":"2001-12-18","o":27.94,"h":28.04,"l":26.88,"c":27.28,"v":799979},{"d":"2001-12-19","o":26.34,"h":26.56,"l":25.76,"c":25.88,"v":2329575},{"d":"2001-12-20","o":25,"h":25.28,"l":23.55,"c":23.55,"v":3095674},{"d":"2001-12-21","o":24.44,"h":24.57,"l":24.05,"c":24.41,"v":1335146},{"d":"2001-12-24","o":24.4,"h":24.49,"l":23.96,"c":24.03,"v":111085},{"d":"2001-12-26","o":24.11,"h":25.04,"l":24.03,"c":24.82,"v":256256},{"d":"2001-12-27","o":24.84,"h":25.58,"l":24.84,"c":25.39,"v":300813},{"d":"2001-12-28","o":25.13,"h":25.64,"l":24.9,"c":25.42,"v":371311},{"d":"2001-12-31","o":25.42,"h":25.42,"l":24.82,"c":24.91,"v":211288},{"d":"2002-01-02","o":25.64,"h":26.04,"l":25.04,"c":25.99,"v":1269234},{"d":"2002-01-03","o":26.3,"h":28.26,"l":26.3,"c":28.11,"v":1388327},{"d":"2002-01-04","o":28.59,"h":28.71,"l":27.39,"c":28.36,"v":1530828},{"d":"2002-01-07","o":28.3,"h":28.43,"l":27.6,"c":28.04,"v":2944822},{"d":"2002-01-08","o":27.73,"h":28.55,"l":27.6,"c":28.12,"v":1859430},{"d":"2002-01-09","o":29.31,"h":29.43,"l":28.43,"c":28.52,"v":3361238},{"d":"2002-01-10","o":29.48,"h":29.72,"l":29.1,"c":29.51,"v":1697148},{"d":"2002-01-11","o":30.48,"h":30.61,"l":29.83,"c":30.11,"v":1310164},{"d":"2002-01-14","o":29.82,"h":29.91,"l":29.22,"c":29.35,"v":1049732},{"d":"2002-01-15","o":29.09,"h":29.56,"l":28.43,"c":29.05,"v":2145528},{"d":"2002-01-16","o":27.18,"h":27.7,"l":26.69,"c":26.69,"v":2764060},{"d":"2002-01-17","o":27.35,"h":27.47,"l":26.77,"c":27.47,"v":2071950},{"d":"2002-01-18","o":26.3,"h":26.96,"l":26.11,"c":26.61,"v":1564708},{"d":"2002-01-22","o":26.75,"h":26.96,"l":26.01,"c":26.02,"v":1104899},{"d":"2002-01-23","o":26.28,"h":27.44,"l":26.28,"c":27.38,"v":1817063},{"d":"2002-01-24","o":27.69,"h":27.96,"l":27.56,"c":27.76,"v":2483438},{"d":"2002-01-25","o":26.82,"h":28.07,"l":26.81,"c":27.82,"v":1803648},{"d":"2002-01-28","o":27.69,"h":28.11,"l":27.41,"c":27.7,"v":1166430},{"d":"2002-01-29","o":27.69,"h":27.98,"l":26.69,"c":26.75,"v":1146924},{"d":"2002-01-30","o":26.75,"h":27.38,"l":26.34,"c":27.18,"v":2083175},{"d":"2002-01-31","o":27.38,"h":27.79,"l":26.82,"c":27.69,"v":1356637},{"d":"2002-02-01","o":27.77,"h":28.26,"l":27.54,"c":27.76,"v":586364},{"d":"2002-02-04","o":28.55,"h":28.86,"l":28.08,"c":28.14,"v":1718092},{"d":"2002-02-05","o":28.31,"h":28.83,"l":27.95,"c":28.24,"v":928928},{"d":"2002-02-06","o":28.27,"h":28.46,"l":27.47,"c":27.96,"v":1227756},{"d":"2002-02-07","o":28.08,"h":28.36,"l":26.85,"c":26.96,"v":2306852},{"d":"2002-02-08","o":26.96,"h":27.23,"l":25.36,"c":26.15,"v":4490572},{"d":"2002-02-11","o":26.49,"h":27.18,"l":26.36,"c":27.03,"v":2860772},{"d":"2002-02-12","o":26.81,"h":27.31,"l":26.66,"c":26.88,"v":2013225},{"d":"2002-02-13","o":27.47,"h":28.17,"l":27.23,"c":28.04,"v":1498660},{"d":"2002-02-14","o":28.94,"h":29.66,"l":28.49,"c":29.07,"v":2010966},{"d":"2002-02-15","o":28.94,"h":29.29,"l":28.75,"c":28.93,"v":842688},{"d":"2002-02-19","o":28.08,"h":28.36,"l":27.75,"c":27.8,"v":1329260},{"d":"2002-02-20","o":27.91,"h":28.78,"l":27.53,"c":28.64,"v":1584010},{"d":"2002-02-21","o":28.59,"h":29,"l":27.54,"c":27.58,"v":2086871},{"d":"2002-02-22","o":27.41,"h":27.75,"l":26.93,"c":27.5,"v":1632879},{"d":"2002-02-25","o":27.8,"h":29.24,"l":27.8,"c":29.02,"v":1198873},{"d":"2002-02-26","o":29.69,"h":29.69,"l":28.93,"c":29.54,"v":1514265},{"d":"2002-02-27","o":29.92,"h":30.02,"l":29.22,"c":29.45,"v":2213356},{"d":"2002-02-28","o":29.53,"h":30.29,"l":29.51,"c":29.73,"v":1570526},{"d":"2002-03-01","o":30.24,"h":33.09,"l":30.2,"c":33.09,"v":2719298},{"d":"2002-03-04","o":32.95,"h":34.54,"l":32.74,"c":34.45,"v":3794081},{"d":"2002-03-05","o":33.65,"h":34.31,"l":33.53,"c":33.82,"v":1768536},{"d":"2002-03-06","o":33.82,"h":34.54,"l":33.31,"c":34.41,"v":2862620},{"d":"2002-03-07","o":35.15,"h":36.1,"l":35.15,"c":35.99,"v":3597714},{"d":"2002-03-08","o":35.4,"h":36.2,"l":35.06,"c":35.71,"v":3738230},{"d":"2002-03-11","o":34.47,"h":35.14,"l":33.9,"c":34.35,"v":1542601},{"d":"2002-03-12","o":33.24,"h":33.95,"l":33.12,"c":33.71,"v":1798309},{"d":"2002-03-13","o":33.63,"h":34.33,"l":33.36,"c":33.72,"v":2104256},{"d":"2002-03-14","o":34.03,"h":34.45,"l":33.94,"c":34.16,"v":952473},{"d":"2002-03-15","o":34.12,"h":35.14,"l":34.12,"c":35.01,"v":968831},{"d":"2002-03-18","o":35.56,"h":35.91,"l":35.34,"c":35.71,"v":1659709},{"d":"2002-03-19","o":35.78,"h":36.75,"l":35.72,"c":36.6,"v":2148608},{"d":"2002-03-20","o":35.43,"h":35.62,"l":34.89,"c":34.89,"v":2864879},{"d":"2002-03-21","o":34.31,"h":34.85,"l":33.82,"c":34.77,"v":2271671},{"d":"2002-03-22","o":34.99,"h":35.28,"l":34.35,"c":34.58,"v":1332613},{"d":"2002-03-25","o":35.06,"h":35.36,"l":33.97,"c":34.13,"v":467818},{"d":"2002-03-26","o":34.1,"h":35.36,"l":34.03,"c":35.02,"v":514565},{"d":"2002-03-27","o":34.52,"h":35.21,"l":34.31,"c":34.67,"v":557891},{"d":"2002-03-28","o":36.03,"h":37.42,"l":36.03,"c":37.07,"v":3225308},{"d":"2002-04-01","o":36.89,"h":37.69,"l":36.5,"c":37.58,"v":999220},{"d":"2002-04-02","o":37.08,"h":37.23,"l":36.64,"c":36.66,"v":1730481},{"d":"2002-04-03","o":35.9,"h":36.53,"l":35.84,"c":36.07,"v":2963918},{"d":"2002-04-04","o":35.93,"h":36.39,"l":35.24,"c":35.72,"v":2129444},{"d":"2002-04-05","o":35.74,"h":35.94,"l":34.41,"c":34.63,"v":1780240},{"d":"2002-04-08","o":32.84,"h":33.68,"l":32.68,"c":33.63,"v":1858951},{"d":"2002-04-09","o":33.78,"h":34.01,"l":32.74,"c":32.77,"v":1894337},{"d":"2002-04-10","o":33.47,"h":33.93,"l":32.92,"c":33.87,"v":2241419},{"d":"2002-04-11","o":32.84,"h":33.31,"l":32.33,"c":32.33,"v":1825619},{"d":"2002-04-12","o":32.45,"h":32.86,"l":31.97,"c":32.8,"v":1332750},{"d":"2002-04-15","o":33.08,"h":33.44,"l":32.36,"c":33.37,"v":2116302},{"d":"2002-04-16","o":34.92,"h":35.59,"l":34.85,"c":35.47,"v":1729660},{"d":"2002-04-17","o":36.64,"h":36.67,"l":35.55,"c":35.8,"v":1289767},{"d":"2002-04-18","o":35.39,"h":35.61,"l":34.41,"c":35.08,"v":1572990},{"d":"2002-04-19","o":35.5,"h":35.66,"l":34.79,"c":35.02,"v":729207},{"d":"2002-04-22","o":34.41,"h":34.52,"l":33.62,"c":33.84,"v":818732},{"d":"2002-04-23","o":34.85,"h":34.95,"l":33.76,"c":33.78,"v":1744170},{"d":"2002-04-24","o":34.5,"h":34.55,"l":33.46,"c":33.78,"v":2052580},{"d":"2002-04-25","o":33.05,"h":33.31,"l":32.51,"c":33.02,"v":3331191},{"d":"2002-04-26","o":33.97,"h":34.04,"l":31.7,"c":32,"v":3225444},{"d":"2002-04-29","o":32.49,"h":32.7,"l":31.46,"c":31.98,"v":1103735},{"d":"2002-04-30","o":32.22,"h":33.17,"l":32.08,"c":32.62,"v":1117013},{"d":"2002-05-01","o":32.61,"h":33.65,"l":31.94,"c":33.09,"v":1386890},{"d":"2002-05-02","o":32.74,"h":33.09,"l":30.52,"c":30.73,"v":3625913},{"d":"2002-05-03","o":29.05,"h":29.09,"l":27.69,"c":27.98,"v":4082643},{"d":"2002-05-06","o":29.22,"h":29.32,"l":27.76,"c":27.92,"v":2924563},{"d":"2002-05-07","o":29.05,"h":29.12,"l":27.8,"c":28.71,"v":1566283},{"d":"2002-05-08","o":30.46,"h":32.73,"l":30.4,"c":32.3,"v":3602163},{"d":"2002-05-09","o":31.82,"h":32.3,"l":30.51,"c":30.61,"v":2593360},{"d":"2002-05-10","o":30.45,"h":30.49,"l":28.72,"c":28.87,"v":1075468},{"d":"2002-05-13","o":29.12,"h":30.14,"l":29.07,"c":30.1,"v":2296311},{"d":"2002-05-14","o":31.47,"h":31.66,"l":30.71,"c":31.31,"v":1547324},{"d":"2002-05-15","o":31.18,"h":32.64,"l":30.62,"c":31.63,"v":2125268},{"d":"2002-05-16","o":31.46,"h":32.14,"l":31.16,"c":31.94,"v":733451},{"d":"2002-05-17","o":32.96,"h":32.96,"l":31.89,"c":32.38,"v":1088677},{"d":"2002-05-20","o":32.13,"h":32.13,"l":31.56,"c":31.7,"v":935636},{"d":"2002-05-21","o":31.54,"h":31.75,"l":30.27,"c":30.48,"v":893200},{"d":"2002-05-22","o":30,"h":30.48,"l":29.48,"c":30.17,"v":1290862},{"d":"2002-05-23","o":30.08,"h":30.17,"l":29.03,"c":29.66,"v":2521356},{"d":"2002-05-24","o":28.34,"h":28.67,"l":28.15,"c":28.5,"v":1002164},{"d":"2002-05-28","o":29.32,"h":29.32,"l":28.56,"c":28.94,"v":754737},{"d":"2002-05-29","o":27.92,"h":27.94,"l":27.39,"c":27.5,"v":890188},{"d":"2002-05-30","o":26.71,"h":27.18,"l":26.14,"c":27.01,"v":1216326},{"d":"2002-05-31","o":27.54,"h":27.98,"l":27.03,"c":27.09,"v":1128991},{"d":"2002-06-03","o":27.31,"h":27.39,"l":25.96,"c":26.15,"v":979440},{"d":"2002-06-04","o":25.69,"h":26.65,"l":25.51,"c":26.56,"v":1372927},{"d":"2002-06-05","o":26.33,"h":26.75,"l":26.09,"c":26.69,"v":947408},{"d":"2002-06-06","o":26.68,"h":26.77,"l":25.64,"c":25.86,"v":986421},{"d":"2002-06-07","o":23.73,"h":25.45,"l":23.52,"c":25.36,"v":2299939},{"d":"2002-06-10","o":25.2,"h":25.48,"l":24.84,"c":24.91,"v":1095522},{"d":"2002-06-11","o":24.9,"h":25.06,"l":23.23,"c":23.3,"v":2095906},{"d":"2002-06-12","o":22.68,"h":22.95,"l":21.73,"c":22.92,"v":3686076},{"d":"2002-06-13","o":22.62,"h":23.52,"l":22.11,"c":22.3,"v":1828767},{"d":"2002-06-14","o":22.16,"h":22.57,"l":21.49,"c":22.32,"v":2988969},{"d":"2002-06-17","o":22.94,"h":23.44,"l":22.79,"c":23.33,"v":1407355},{"d":"2002-06-18","o":22.79,"h":23.51,"l":22.66,"c":22.66,"v":1161913},{"d":"2002-06-19","o":22.06,"h":22.19,"l":21.11,"c":21.19,"v":2122736},{"d":"2002-06-20","o":21.62,"h":21.8,"l":20.28,"c":20.41,"v":1520083},{"d":"2002-06-21","o":20.94,"h":21.04,"l":20.02,"c":20.18,"v":935567},{"d":"2002-06-24","o":20.02,"h":20.88,"l":19.65,"c":20.6,"v":1412283},{"d":"2002-06-25","o":21.33,"h":21.67,"l":20.32,"c":20.47,"v":1802211},{"d":"2002-06-26","o":19.71,"h":21,"l":19.69,"c":20.81,"v":3784020},{"d":"2002-06-27","o":22.08,"h":22.4,"l":21.19,"c":22.11,"v":1716039},{"d":"2002-06-28","o":22.65,"h":23.23,"l":21.9,"c":22.09,"v":1820075},{"d":"2002-07-01","o":22.54,"h":22.76,"l":20.79,"c":20.85,"v":2475293},{"d":"2002-07-02","o":20.31,"h":20.67,"l":19.72,"c":19.72,"v":2458456},{"d":"2002-07-03","o":19.29,"h":19.78,"l":18.44,"c":19.26,"v":2308152},{"d":"2002-07-05","o":21.29,"h":22.54,"l":21.13,"c":22.54,"v":1312764},{"d":"2002-07-08","o":22.43,"h":22.75,"l":21.54,"c":21.75,"v":1879005},{"d":"2002-07-09","o":20.89,"h":20.97,"l":20.16,"c":20.41,"v":1607828},{"d":"2002-07-10","o":20.53,"h":20.54,"l":19.08,"c":19.11,"v":2125816},{"d":"2002-07-11","o":19.36,"h":20.53,"l":18.91,"c":20.24,"v":2884044},{"d":"2002-07-12","o":20.75,"h":21.02,"l":20.1,"c":20.4,"v":904425},{"d":"2002-07-15","o":20.72,"h":21.19,"l":19.8,"c":21.1,"v":1947313},{"d":"2002-07-16","o":20.53,"h":21.8,"l":20.31,"c":20.32,"v":1589759},{"d":"2002-07-17","o":23.48,"h":23.64,"l":21.26,"c":22.05,"v":5310810},{"d":"2002-07-18","o":23.01,"h":23.2,"l":21.84,"c":22.24,"v":2439155},{"d":"2002-07-19","o":21.77,"h":22.19,"l":21.19,"c":21.4,"v":834406},{"d":"2002-07-22","o":21.71,"h":22.27,"l":20.94,"c":21.24,"v":958359},{"d":"2002-07-23","o":21.04,"h":21.29,"l":18.88,"c":19.15,"v":1558685},{"d":"2002-07-24","o":18.03,"h":20.29,"l":17.85,"c":20.29,"v":1511322},{"d":"2002-07-25","o":17.15,"h":17.52,"l":15.19,"c":16.07,"v":4314327},{"d":"2002-07-26","o":16.44,"h":16.95,"l":16.01,"c":16.57,"v":1566283},{"d":"2002-07-29","o":17.42,"h":18.29,"l":16.95,"c":18.09,"v":2152783},{"d":"2002-07-30","o":17.93,"h":18.91,"l":17.82,"c":18.64,"v":1241172},{"d":"2002-07-31","o":18.25,"h":18.26,"l":17.12,"c":17.31,"v":2250111},{"d":"2002-08-01","o":16.99,"h":17.3,"l":16.1,"c":16.14,"v":1610772},{"d":"2002-08-02","o":16.13,"h":16.17,"l":15.05,"c":15.22,"v":1531376},{"d":"2002-08-05","o":15.21,"h":15.4,"l":14.33,"c":14.54,"v":1246510},{"d":"2002-08-06","o":15.34,"h":15.85,"l":15.08,"c":15.25,"v":1554921},{"d":"2002-08-07","o":15.78,"h":16,"l":14.33,"c":14.92,"v":1504546},{"d":"2002-08-08","o":15.71,"h":16.8,"l":15.19,"c":16.14,"v":2642161},{"d":"2002-08-09","o":15.9,"h":16.2,"l":15.46,"c":15.71,"v":1724184},{"d":"2002-08-12","o":15.55,"h":16,"l":15.34,"c":15.91,"v":686156},{"d":"2002-08-13","o":15.11,"h":15.81,"l":14.65,"c":14.7,"v":1499070},{"d":"2002-08-14","o":14.61,"h":15.44,"l":14.25,"c":15.44,"v":2163392},{"d":"2002-08-15","o":15.49,"h":15.84,"l":14.93,"c":15.72,"v":1226319},{"d":"2002-08-16","o":15.46,"h":16.82,"l":15.36,"c":16.8,"v":927559},{"d":"2002-08-19","o":17.12,"h":18.1,"l":16.99,"c":17.59,"v":1558617},{"d":"2002-08-20","o":16.99,"h":17.47,"l":16.73,"c":16.85,"v":1915281},{"d":"2002-08-21","o":17.88,"h":18.42,"l":17.47,"c":18.41,"v":1684486},{"d":"2002-08-22","o":18.56,"h":19.29,"l":18.28,"c":18.85,"v":1507010},{"d":"2002-08-23","o":18.15,"h":18.18,"l":16.99,"c":16.99,"v":1038781},{"d":"2002-08-26","o":17.2,"h":17.49,"l":16.79,"c":17.39,"v":556932},{"d":"2002-08-27","o":17.27,"h":17.4,"l":16.36,"c":16.38,"v":607308},{"d":"2002-08-28","o":16.14,"h":16.14,"l":15.27,"c":15.5,"v":1392844},{"d":"2002-08-29","o":15.21,"h":15.82,"l":14.96,"c":15.47,"v":1344317},{"d":"2002-08-30","o":15.03,"h":15.44,"l":14.83,"c":14.96,"v":610798},{"d":"2002-09-03","o":14.7,"h":14.74,"l":14.03,"c":14.08,"v":787316},{"d":"2002-09-04","o":14.03,"h":14.16,"l":12.48,"c":13.49,"v":2083586},{"d":"2002-09-05","o":12.13,"h":12.8,"l":12.04,"c":12.56,"v":1320704},{"d":"2002-09-06","o":13.4,"h":13.51,"l":13.03,"c":13.22,"v":1284360},{"d":"2002-09-09","o":12.93,"h":12.93,"l":12.36,"c":12.84,"v":1180940},{"d":"2002-09-10","o":12.86,"h":13.27,"l":12.78,"c":13.08,"v":1440687},{"d":"2002-09-11","o":13.34,"h":13.65,"l":12.93,"c":13.15,"v":966915},{"d":"2002-09-12","o":12.58,"h":13.09,"l":11.98,"c":12.07,"v":1405507},{"d":"2002-09-13","o":11.69,"h":11.95,"l":11.4,"c":11.57,"v":1257530},{"d":"2002-09-16","o":11.12,"h":11.24,"l":10.59,"c":10.77,"v":1556221},{"d":"2002-09-17","o":10.52,"h":10.52,"l":9.41,"c":9.82,"v":4262241},{"d":"2002-09-18","o":9.72,"h":10.01,"l":9.44,"c":9.8,"v":2682954},{"d":"2002-09-19","o":9.28,"h":9.79,"l":9.16,"c":9.54,"v":1305578},{"d":"2002-09-20","o":10.14,"h":10.24,"l":9.79,"c":9.8,"v":1215505},{"d":"2002-09-23","o":9.06,"h":9.22,"l":8.61,"c":8.84,"v":2614988},{"d":"2002-09-24","o":7.93,"h":8.72,"l":7.82,"c":8.34,"v":3896748},{"d":"2002-09-25","o":8.93,"h":9.45,"l":8.69,"c":9.44,"v":5777943},{"d":"2002-09-26","o":10.1,"h":10.1,"l":9.06,"c":9.8,"v":5359200},{"d":"2002-09-27","o":9.13,"h":9.54,"l":8.99,"c":9.07,"v":2688361},{"d":"2002-09-30","o":9.2,"h":9.28,"l":8.77,"c":9.04,"v":1250822},{"d":"2002-10-01","o":9.07,"h":9.6,"l":8.8,"c":9.6,"v":1951214},{"d":"2002-10-02","o":9.28,"h":10.31,"l":9.2,"c":9.57,"v":1768399},{"d":"2002-10-03","o":9.44,"h":9.99,"l":9.38,"c":9.56,"v":1520972},{"d":"2002-10-04","o":9.51,"h":9.63,"l":8.69,"c":8.77,"v":1555605},{"d":"2002-10-07","o":8.01,"h":8.23,"l":7.23,"c":7.32,"v":3422633},{"d":"2002-10-08","o":7.74,"h":7.88,"l":7.38,"c":7.7,"v":4149650},{"d":"2002-10-09","o":7.45,"h":8.06,"l":7.31,"c":7.71,"v":1468270},{"d":"2002-10-10","o":7.74,"h":8.58,"l":7.73,"c":8.4,"v":1379292},{"d":"2002-10-11","o":9.13,"h":9.64,"l":9.03,"c":9.48,"v":2066817},{"d":"2002-10-14","o":9.28,"h":9.8,"l":9.28,"c":9.64,"v":2162434},{"d":"2002-10-15","o":11.57,"h":11.97,"l":11.32,"c":11.78,"v":3301144},{"d":"2002-10-16","o":10.31,"h":10.52,"l":9.7,"c":9.73,"v":1994266},{"d":"2002-10-17","o":11.47,"h":11.81,"l":11.28,"c":11.72,"v":2227730},{"d":"2002-10-18","o":11.62,"h":12.26,"l":11.28,"c":12.19,"v":1419264},{"d":"2002-10-21","o":12.14,"h":12.96,"l":11.92,"c":12.92,"v":1617274},{"d":"2002-10-22","o":11.18,"h":11.38,"l":10.68,"c":10.69,"v":2511843},{"d":"2002-10-23","o":10.56,"h":11.82,"l":10.26,"c":11.75,"v":4133428},{"d":"2002-10-24","o":11.44,"h":12.21,"l":11.22,"c":11.37,"v":1967436},{"d":"2002-10-25","o":11.54,"h":12.24,"l":11.48,"c":12.13,"v":815721},{"d":"2002-10-28","o":12.92,"h":12.94,"l":12.2,"c":12.26,"v":1355063},{"d":"2002-10-29","o":11.98,"h":12.1,"l":11.05,"c":11.54,"v":1755874},{"d":"2002-10-30","o":11.86,"h":12.78,"l":11.67,"c":12.7,"v":1286961},{"d":"2002-10-31","o":12.77,"h":13.06,"l":12.26,"c":12.56,"v":1638218},{"d":"2002-11-01","o":12.42,"h":13.24,"l":12.07,"c":13.06,"v":1850396},{"d":"2002-11-04","o":14,"h":14.87,"l":13.88,"c":14.19,"v":2036564},{"d":"2002-11-05","o":14.2,"h":14.54,"l":13.89,"c":14.51,"v":1264032},{"d":"2002-11-06","o":14.76,"h":14.98,"l":14.3,"c":14.93,"v":2997251},{"d":"2002-11-07","o":13.94,"h":13.95,"l":13.27,"c":13.27,"v":1478674},{"d":"2002-11-08","o":13.27,"h":13.38,"l":12.87,"c":13.09,"v":1189496},{"d":"2002-11-11","o":12.52,"h":12.55,"l":11.64,"c":11.69,"v":1194629},{"d":"2002-11-12","o":12.13,"h":12.77,"l":12,"c":12.56,"v":2457977},{"d":"2002-11-13","o":12.05,"h":12.39,"l":11.85,"c":12.1,"v":1025640},{"d":"2002-11-14","o":12.84,"h":13.28,"l":12.48,"c":13.18,"v":1641298},{"d":"2002-11-15","o":12.99,"h":13.43,"l":12.83,"c":13.21,"v":1252739},{"d":"2002-11-18","o":13.62,"h":14.13,"l":13.54,"c":13.66,"v":798884},{"d":"2002-11-19","o":13.6,"h":13.97,"l":13.38,"c":13.46,"v":516276},{"d":"2002-11-20","o":13.24,"h":14.3,"l":13.22,"c":14.14,"v":980261},{"d":"2002-11-21","o":15.21,"h":16.2,"l":14.96,"c":16.13,"v":2146144},{"d":"2002-11-22","o":16.12,"h":16.58,"l":16.04,"c":16.29,"v":711412},{"d":"2002-11-25","o":16.32,"h":17.02,"l":16.22,"c":16.88,"v":1274162},{"d":"2002-11-26","o":16.09,"h":16.35,"l":15.37,"c":15.46,"v":1703172},{"d":"2002-11-27","o":16.07,"h":16.88,"l":15.76,"c":16.88,"v":1022218},{"d":"2002-11-29","o":16.89,"h":16.92,"l":16.22,"c":16.29,"v":277405},{"d":"2002-12-02","o":17.66,"h":17.75,"l":16.8,"c":17.12,"v":1179640},{"d":"2002-12-03","o":16.51,"h":16.52,"l":15.97,"c":15.97,"v":700940},{"d":"2002-12-04","o":15.25,"h":15.46,"l":14.68,"c":15,"v":1228236},{"d":"2002-12-05","o":15.63,"h":15.69,"l":14.76,"c":15.19,"v":756996},{"d":"2002-12-06","o":14.54,"h":15.3,"l":14.39,"c":15.15,"v":793134},{"d":"2002-12-09","o":14.6,"h":14.6,"l":13.56,"c":13.57,"v":1130702},{"d":"2002-12-10","o":13.43,"h":14.11,"l":13.31,"c":14.04,"v":945423},{"d":"2002-12-11","o":13.7,"h":13.7,"l":13.11,"c":13.3,"v":1664774},{"d":"2002-12-12","o":13.18,"h":13.27,"l":12.8,"c":12.9,"v":908600},{"d":"2002-12-13","o":12.8,"h":12.8,"l":12.13,"c":12.2,"v":848711},{"d":"2002-12-16","o":12.48,"h":13.06,"l":12.39,"c":13,"v":2527927},{"d":"2002-12-17","o":12.92,"h":13.11,"l":12.56,"c":12.65,"v":547282},{"d":"2002-12-18","o":11.73,"h":11.78,"l":10.69,"c":11.28,"v":6553350},{"d":"2002-12-19","o":11.15,"h":11.72,"l":11.1,"c":11.29,"v":5906208},{"d":"2002-12-20","o":11.92,"h":12.54,"l":11.88,"c":12.3,"v":1992144},{"d":"2002-12-23","o":12.24,"h":12.83,"l":12.07,"c":12.71,"v":1854434},{"d":"2002-12-24","o":12.7,"h":12.83,"l":12.49,"c":12.64,"v":717024},{"d":"2002-12-26","o":12.64,"h":13.05,"l":12.59,"c":12.59,"v":479659},{"d":"2002-12-27","o":12.24,"h":12.42,"l":12.16,"c":12.17,"v":972459},{"d":"2002-12-30","o":12.3,"h":12.43,"l":12.11,"c":12.13,"v":836870},{"d":"2002-12-31","o":12.11,"h":12.51,"l":11.94,"c":12.21,"v":771369},{"d":"2003-01-02","o":12.7,"h":13.02,"l":12.42,"c":13,"v":2007544},{"d":"2003-01-03","o":13.05,"h":13.54,"l":12.9,"c":13.44,"v":2482617},{"d":"2003-01-06","o":13.37,"h":14.16,"l":13.34,"c":13.94,"v":1367315},{"d":"2003-01-07","o":13.87,"h":14.25,"l":13.57,"c":13.81,"v":1588048},{"d":"2003-01-08","o":12.94,"h":13.08,"l":12.71,"c":12.87,"v":1358964},{"d":"2003-01-09","o":12.78,"h":13.16,"l":12.61,"c":12.73,"v":2215204},{"d":"2003-01-10","o":12.73,"h":13.88,"l":12.64,"c":13.75,"v":1362592},{"d":"2003-01-13","o":14.08,"h":14.17,"l":13.46,"c":13.6,"v":1019822},{"d":"2003-01-14","o":13.49,"h":13.85,"l":13.31,"c":13.57,"v":1216600},{"d":"2003-01-15","o":13.11,"h":13.47,"l":12.74,"c":12.96,"v":1271492},{"d":"2003-01-16","o":13,"h":13.3,"l":12.74,"c":12.99,"v":1589896},{"d":"2003-01-17","o":12.23,"h":12.36,"l":11.98,"c":12.08,"v":1011951},{"d":"2003-01-21","o":12.32,"h":12.45,"l":11.82,"c":11.91,"v":1628841},{"d":"2003-01-22","o":11.54,"h":11.83,"l":11.35,"c":11.69,"v":3315312},{"d":"2003-01-23","o":12.08,"h":12.19,"l":11.54,"c":12,"v":1639518},{"d":"2003-01-24","o":11.97,"h":11.97,"l":11.18,"c":11.34,"v":1372790},{"d":"2003-01-27","o":11.05,"h":11.45,"l":10.9,"c":10.99,"v":865617},{"d":"2003-01-28","o":11.29,"h":11.4,"l":10.97,"c":11.38,"v":1349519},{"d":"2003-01-29","o":11.21,"h":11.69,"l":10.83,"c":11.53,"v":1825413},{"d":"2003-01-30","o":11.6,"h":11.91,"l":10.88,"c":11.66,"v":3957868},{"d":"2003-01-31","o":10.88,"h":11.79,"l":10.67,"c":11.7,"v":4283048},{"d":"2003-02-03","o":11.73,"h":11.85,"l":11.51,"c":11.53,"v":933514},{"d":"2003-02-04","o":11.29,"h":11.35,"l":11.05,"c":11.18,"v":1012704},{"d":"2003-02-05","o":11.19,"h":11.35,"l":10.96,"c":11.03,"v":1158491},{"d":"2003-02-06","o":10.88,"h":11.03,"l":10.75,"c":10.88,"v":824345},{"d":"2003-02-07","o":11.05,"h":11.05,"l":10.52,"c":10.55,"v":539753},{"d":"2003-02-10","o":10.36,"h":10.52,"l":10.1,"c":10.37,"v":1426998},{"d":"2003-02-11","o":10.42,"h":10.71,"l":10.4,"c":10.53,"v":1252602},{"d":"2003-02-12","o":10.5,"h":10.78,"l":10.45,"c":10.53,"v":621749},{"d":"2003-02-13","o":10.42,"h":10.62,"l":10.31,"c":10.56,"v":789438},{"d":"2003-02-14","o":10.45,"h":10.97,"l":10.45,"c":10.96,"v":622434},{"d":"2003-02-18","o":11.31,"h":11.54,"l":11.22,"c":11.4,"v":651180},{"d":"2003-02-19","o":11.41,"h":11.43,"l":10.93,"c":11.13,"v":663500},{"d":"2003-02-20","o":11.29,"h":11.57,"l":11.19,"c":11.56,"v":779993},{"d":"2003-02-21","o":11.4,"h":11.4,"l":10.9,"c":11.18,"v":1452665},{"d":"2003-02-24","o":10.62,"h":11.21,"l":10.61,"c":10.94,"v":1140079},{"d":"2003-02-25","o":10.49,"h":10.72,"l":10.24,"c":10.69,"v":1044804},{"d":"2003-02-26","o":10.15,"h":10.45,"l":10.01,"c":10.02,"v":1209687},{"d":"2003-02-27","o":10.11,"h":10.49,"l":10.1,"c":10.37,"v":782799},{"d":"2003-02-28","o":10.8,"h":10.8,"l":10.45,"c":10.56,"v":846110},{"d":"2003-03-03","o":10.69,"h":10.8,"l":10.43,"c":10.46,"v":536468},{"d":"2003-03-04","o":10.29,"h":10.37,"l":9.99,"c":10.02,"v":1136041},{"d":"2003-03-05","o":9.99,"h":10.02,"l":9.77,"c":9.95,"v":1615563},{"d":"2003-03-06","o":9.63,"h":9.82,"l":9.54,"c":9.67,"v":1019138},{"d":"2003-03-07","o":9.32,"h":9.63,"l":9.31,"c":9.5,"v":1220912},{"d":"2003-03-10","o":9.2,"h":9.22,"l":9.07,"c":9.13,"v":1458825},{"d":"2003-03-11","o":9.18,"h":9.41,"l":9.1,"c":9.16,"v":1806796},{"d":"2003-03-12","o":9.35,"h":9.39,"l":8.93,"c":9.38,"v":618669},{"d":"2003-03-13","o":9.7,"h":9.91,"l":9.48,"c":9.8,"v":2070581},{"d":"2003-03-14","o":10.15,"h":10.43,"l":9.85,"c":9.96,"v":2111922},{"d":"2003-03-17","o":9.99,"h":10.96,"l":9.92,"c":10.81,"v":2870081},{"d":"2003-03-18","o":11.72,"h":11.72,"l":11.06,"c":11.48,"v":2432242},{"d":"2003-03-19","o":12.07,"h":12.23,"l":11.75,"c":12.02,"v":1920140},{"d":"2003-03-20","o":11.72,"h":12,"l":11.43,"c":11.67,"v":2060383},{"d":"2003-03-21","o":11.89,"h":12.3,"l":11.81,"c":12.2,"v":1101819},{"d":"2003-03-24","o":10.9,"h":11.21,"l":10.75,"c":10.78,"v":1627130},{"d":"2003-03-25","o":10.53,"h":11.09,"l":10.46,"c":10.8,"v":1440824},{"d":"2003-03-26","o":10.72,"h":10.75,"l":10.33,"c":10.58,"v":1202158},{"d":"2003-03-27","o":9.96,"h":10.52,"l":9.58,"c":10.37,"v":1516729},{"d":"2003-03-28","o":10.01,"h":10.23,"l":9.86,"c":9.94,"v":2493089},{"d":"2003-03-31","o":9.69,"h":9.72,"l":9.42,"c":9.6,"v":1151099},{"d":"2003-04-01","o":9.67,"h":9.98,"l":9.58,"c":9.79,"v":737626},{"d":"2003-04-02","o":10.42,"h":10.87,"l":10.3,"c":10.75,"v":1463000},{"d":"2003-04-03","o":10.62,"h":10.71,"l":10.36,"c":10.4,"v":863495},{"d":"2003-04-04","o":10.39,"h":10.42,"l":10.08,"c":10.27,"v":816748},{"d":"2003-04-07","o":10.78,"h":11.03,"l":10.68,"c":10.75,"v":1112633},{"d":"2003-04-08","o":10.8,"h":10.8,"l":10.48,"c":10.52,"v":860484},{"d":"2003-04-09","o":10.49,"h":10.72,"l":10.31,"c":10.36,"v":627293},{"d":"2003-04-10","o":10.3,"h":10.37,"l":10.07,"c":10.3,"v":489104},{"d":"2003-04-11","o":10.31,"h":10.4,"l":10.07,"c":10.21,"v":566241},{"d":"2003-04-14","o":9.92,"h":10.29,"l":9.92,"c":10.21,"v":469187},{"d":"2003-04-15","o":10.2,"h":10.62,"l":10.05,"c":10.43,"v":1139600},{"d":"2003-04-16","o":10.77,"h":10.96,"l":10.58,"c":10.62,"v":940564},{"d":"2003-04-17","o":10.52,"h":11.25,"l":10.52,"c":11.09,"v":1471829},{"d":"2003-04-21","o":11.07,"h":11.26,"l":10.94,"c":11.1,"v":1143844},{"d":"2003-04-22","o":11.15,"h":11.64,"l":11,"c":11.56,"v":1458209},{"d":"2003-04-23","o":11.91,"h":12.13,"l":11.83,"c":12.07,"v":1661489},{"d":"2003-04-24","o":11.92,"h":12.04,"l":11.73,"c":11.94,"v":1301334},{"d":"2003-04-25","o":11.67,"h":11.72,"l":11.28,"c":11.37,"v":1129676},{"d":"2003-04-28","o":11.5,"h":12.29,"l":11.45,"c":12.13,"v":1193397},{"d":"2003-04-29","o":12.75,"h":13.21,"l":12.67,"c":13.16,"v":3147349},{"d":"2003-04-30","o":12.75,"h":12.97,"l":12.56,"c":12.87,"v":2431694},{"d":"2003-05-01","o":12.86,"h":12.92,"l":12.51,"c":12.86,"v":1841772},{"d":"2003-05-02","o":12.67,"h":13.41,"l":12.64,"c":13.34,"v":2437991},{"d":"2003-05-05","o":13.68,"h":13.91,"l":13.56,"c":13.73,"v":1236860},{"d":"2003-05-06","o":14,"h":14.35,"l":13.88,"c":14.17,"v":2430052},{"d":"2003-05-07","o":13.88,"h":14,"l":13.44,"c":13.57,"v":1217627},{"d":"2003-05-08","o":13.11,"h":13.28,"l":13.08,"c":13.11,"v":1965793},{"d":"2003-05-09","o":13.32,"h":13.69,"l":13.13,"c":13.51,"v":780814},{"d":"2003-05-12","o":13.57,"h":14.03,"l":13.54,"c":13.97,"v":1882017},{"d":"2003-05-13","o":13.4,"h":13.51,"l":13.24,"c":13.37,"v":2340047},{"d":"2003-05-14","o":13.31,"h":13.35,"l":12.86,"c":13.3,"v":1670113},{"d":"2003-05-15","o":13.4,"h":13.43,"l":13.11,"c":13.37,"v":1059725},{"d":"2003-05-16","o":13.35,"h":13.41,"l":13.05,"c":13.28,"v":1444862},{"d":"2003-05-19","o":12.7,"h":12.77,"l":12.16,"c":12.17,"v":2416500},{"d":"2003-05-20","o":12.3,"h":12.38,"l":11.95,"c":12.07,"v":2174412},{"d":"2003-05-21","o":11.83,"h":12.27,"l":11.67,"c":12.23,"v":2701708},{"d":"2003-05-22","o":12.14,"h":12.59,"l":12.04,"c":12.51,"v":1633906},{"d":"2003-05-23","o":12.27,"h":12.36,"l":12.02,"c":12.08,"v":1778597},{"d":"2003-05-27","o":11.88,"h":12.87,"l":11.83,"c":12.83,"v":1489009},{"d":"2003-05-28","o":12.86,"h":13.53,"l":12.78,"c":13.3,"v":1334598},{"d":"2003-05-29","o":13.32,"h":13.76,"l":13.27,"c":13.43,"v":743854},{"d":"2003-05-30","o":14.13,"h":14.73,"l":14.03,"c":14.68,"v":2075304},{"d":"2003-06-02","o":15.03,"h":15.19,"l":14.8,"c":14.89,"v":2855365},{"d":"2003-06-03","o":14.76,"h":14.87,"l":14.57,"c":14.86,"v":1940195},{"d":"2003-06-04","o":14.68,"h":15.03,"l":14.49,"c":14.93,"v":1932803},{"d":"2003-06-05","o":14.6,"h":15.37,"l":14.58,"c":15.21,"v":2370916},{"d":"2003-06-06","o":15.94,"h":16.16,"l":15.56,"c":15.76,"v":3528448},{"d":"2003-06-09","o":15.49,"h":15.55,"l":15.02,"c":15.09,"v":1212972},{"d":"2003-06-10","o":15.27,"h":15.62,"l":15.09,"c":15.62,"v":2579740},{"d":"2003-06-11","o":15.02,"h":15.15,"l":14.65,"c":14.86,"v":2875009},{"d":"2003-06-12","o":14.92,"h":15.17,"l":14.6,"c":15.12,"v":2307468},{"d":"2003-06-13","o":14.93,"h":15.11,"l":14.57,"c":14.62,"v":2246004},{"d":"2003-06-16","o":14.83,"h":15.46,"l":14.61,"c":15.3,"v":762197},{"d":"2003-06-17","o":15.38,"h":15.72,"l":15.17,"c":15.43,"v":1609608},{"d":"2003-06-18","o":14.83,"h":15.25,"l":14.62,"c":15.06,"v":3151867},{"d":"2003-06-19","o":14.83,"h":15,"l":14.29,"c":14.48,"v":2275504},{"d":"2003-06-20","o":14.13,"h":14.3,"l":13.95,"c":14.14,"v":1551088},{"d":"2003-06-23","o":13.94,"h":14.03,"l":13.49,"c":13.5,"v":1608650},{"d":"2003-06-24","o":13.03,"h":13.4,"l":12.96,"c":13.31,"v":2434569},{"d":"2003-06-25","o":13.44,"h":14.07,"l":13.43,"c":13.76,"v":2564819},{"d":"2003-06-26","o":13.57,"h":13.75,"l":13.38,"c":13.72,"v":3013335},{"d":"2003-06-27","o":13.88,"h":14.19,"l":13.81,"c":13.98,"v":3060699},{"d":"2003-06-30","o":14.36,"h":14.45,"l":13.81,"c":13.98,"v":1610977},{"d":"2003-07-01","o":14.08,"h":14.39,"l":13.95,"c":14.38,"v":2627445},{"d":"2003-07-02","o":14.83,"h":15.62,"l":14.76,"c":15.55,"v":5226076},{"d":"2003-07-03","o":15.34,"h":15.63,"l":15.19,"c":15.31,"v":2192823},{"d":"2003-07-07","o":16.32,"h":17.2,"l":16.31,"c":17.04,"v":3408396},{"d":"2003-07-08","o":17.01,"h":17.21,"l":16.61,"c":17.04,"v":2635385},{"d":"2003-07-09","o":16.57,"h":16.95,"l":16.19,"c":16.47,"v":3565271},{"d":"2003-07-10","o":16.01,"h":16.12,"l":15.59,"c":15.95,"v":2444493},{"d":"2003-07-11","o":16.12,"h":16.48,"l":16.09,"c":16.36,"v":1602627},{"d":"2003-07-14","o":17.59,"h":17.68,"l":16.82,"c":17.27,"v":2425534},{"d":"2003-07-15","o":18.48,"h":18.6,"l":17.8,"c":18.16,"v":7947769},{"d":"2003-07-16","o":17.88,"h":17.97,"l":17.34,"c":17.65,"v":3574443},{"d":"2003-07-17","o":16.36,"h":16.73,"l":15.94,"c":16.1,"v":4071692},{"d":"2003-07-18","o":17.08,"h":17.17,"l":16.52,"c":16.9,"v":3202652},{"d":"2003-07-21","o":16.58,"h":16.7,"l":16.36,"c":16.58,"v":2157437},{"d":"2003-07-22","o":17.36,"h":18.03,"l":17.11,"c":17.93,"v":4943400},{"d":"2003-07-23","o":18.44,"h":18.99,"l":18.12,"c":18.95,"v":2414515},{"d":"2003-07-24","o":19.21,"h":19.37,"l":18.61,"c":18.85,"v":4201325},{"d":"2003-07-25","o":18.91,"h":19.36,"l":18.58,"c":19.34,"v":2189538},{"d":"2003-07-28","o":19.15,"h":19.45,"l":18.91,"c":19.23,"v":1527748},{"d":"2003-07-29","o":19.27,"h":19.34,"l":18.7,"c":18.89,"v":2089061},{"d":"2003-07-30","o":18.94,"h":18.94,"l":18.28,"c":18.91,"v":1388806},{"d":"2003-07-31","o":19.07,"h":19.23,"l":18.67,"c":18.91,"v":1830889},{"d":"2003-08-01","o":19.59,"h":19.77,"l":19.39,"c":19.68,"v":2602737},{"d":"2003-08-04","o":19.86,"h":20.06,"l":19.58,"c":19.93,"v":1555811},{"d":"2003-08-05","o":19.87,"h":19.93,"l":19.14,"c":19.17,"v":1322347},{"d":"2003-08-06","o":18.7,"h":18.89,"l":18.37,"c":18.42,"v":2520809},{"d":"2003-08-07","o":18.16,"h":18.53,"l":18.01,"c":18.37,"v":1115097},{"d":"2003-08-08","o":18.47,"h":18.56,"l":17.21,"c":17.37,"v":2174001},{"d":"2003-08-11","o":17.37,"h":18.04,"l":17.3,"c":17.99,"v":1449037},{"d":"2003-08-12","o":18.31,"h":18.54,"l":17.99,"c":18.54,"v":1048843},{"d":"2003-08-13","o":18.79,"h":19.17,"l":18.64,"c":18.95,"v":3147418},{"d":"2003-08-14","o":18.75,"h":18.88,"l":18.45,"c":18.69,"v":1644104},{"d":"2003-08-15","o":18.37,"h":18.8,"l":18.34,"c":18.63,"v":1097233},{"d":"2003-08-18","o":18.58,"h":20,"l":18.56,"c":19.9,"v":2448121},{"d":"2003-08-19","o":19.94,"h":20.53,"l":19.75,"c":20.45,"v":2950024},{"d":"2003-08-20","o":20.03,"h":20.81,"l":19.94,"c":20.53,"v":2990064},{"d":"2003-08-21","o":21.61,"h":21.65,"l":21.02,"c":21.49,"v":2675904},{"d":"2003-08-22","o":22.81,"h":22.82,"l":21.65,"c":21.75,"v":2277489},{"d":"2003-08-25","o":22.09,"h":22.21,"l":21.65,"c":21.86,"v":2690004},{"d":"2003-08-26","o":21.77,"h":22.13,"l":21.4,"c":22.09,"v":1574633},{"d":"2003-08-27","o":22.59,"h":23.23,"l":22.54,"c":23.13,"v":3111621},{"d":"2003-08-28","o":23.38,"h":23.54,"l":23.1,"c":23.38,"v":3509215},{"d":"2003-08-29","o":22.7,"h":23.39,"l":22.66,"c":23.04,"v":2922646},{"d":"2003-09-02","o":22.68,"h":23.01,"l":22.35,"c":22.89,"v":2713412},{"d":"2003-09-03","o":22.38,"h":22.68,"l":21.94,"c":22.06,"v":3013883},{"d":"2003-09-04","o":21.96,"h":22.7,"l":21.7,"c":22.35,"v":4230346},{"d":"2003-09-05","o":22.47,"h":23.52,"l":22.38,"c":22.98,"v":2622654},{"d":"2003-09-08","o":23.89,"h":24.74,"l":23.77,"c":24.68,"v":4157452},{"d":"2003-09-09","o":24.15,"h":24.33,"l":23.76,"c":23.95,"v":2242856},{"d":"2003-09-10","o":22.81,"h":23.03,"l":22.08,"c":22.3,"v":2763034},{"d":"2003-09-11","o":22.31,"h":22.57,"l":21.7,"c":22.28,"v":5968287},{"d":"2003-09-12","o":21.96,"h":22.03,"l":21.55,"c":21.97,"v":4047188},{"d":"2003-09-15","o":22.24,"h":22.28,"l":21.55,"c":21.55,"v":2911558},{"d":"2003-09-16","o":21.7,"h":22.32,"l":21.56,"c":22.25,"v":4123572},{"d":"2003-09-17","o":22.59,"h":23.06,"l":22.5,"c":22.65,"v":3914201},{"d":"2003-09-18","o":22,"h":22.5,"l":21.84,"c":22.31,"v":2456676},{"d":"2003-09-19","o":22.05,"h":22.18,"l":21.74,"c":21.92,"v":1793860},{"d":"2003-09-22","o":21.16,"h":21.19,"l":20.51,"c":20.75,"v":3797845},{"d":"2003-09-23","o":20.72,"h":21.51,"l":20.72,"c":21.39,"v":3302992},{"d":"2003-09-24","o":21.4,"h":21.4,"l":19.88,"c":20.05,"v":2754410},{"d":"2003-09-25","o":20.48,"h":20.69,"l":19.81,"c":19.88,"v":2505820},{"d":"2003-09-26","o":19.74,"h":19.77,"l":19.15,"c":19.21,"v":2336556},{"d":"2003-09-29","o":19.59,"h":19.78,"l":18.98,"c":19.39,"v":3026476},{"d":"2003-09-30","o":19.64,"h":19.71,"l":19.12,"c":19.17,"v":3207238},{"d":"2003-10-01","o":19.26,"h":19.83,"l":19.26,"c":19.75,"v":3464179},{"d":"2003-10-02","o":19.65,"h":20.32,"l":19.56,"c":20.19,"v":2407876},{"d":"2003-10-03","o":21.84,"h":22.44,"l":21.67,"c":22,"v":4226718},{"d":"2003-10-06","o":21.9,"h":21.9,"l":21.19,"c":21.39,"v":3525847},{"d":"2003-10-07","o":21.39,"h":21.99,"l":21.2,"c":21.94,"v":2962960},{"d":"2003-10-08","o":22.35,"h":22.38,"l":21.58,"c":21.75,"v":3078631},{"d":"2003-10-09","o":22.41,"h":22.51,"l":21.77,"c":21.94,"v":2454007},{"d":"2003-10-10","o":22.02,"h":22.09,"l":21.48,"c":21.74,"v":1539110},{"d":"2003-10-13","o":21.97,"h":22.21,"l":21.71,"c":22.03,"v":1750124},{"d":"2003-10-14","o":21.39,"h":21.75,"l":21.27,"c":21.61,"v":2861046},{"d":"2003-10-15","o":23.38,"h":23.68,"l":22.76,"c":22.87,"v":8660002},{"d":"2003-10-16","o":22.56,"h":23.27,"l":22.5,"c":23.23,"v":2614304},{"d":"2003-10-17","o":23.27,"h":23.52,"l":22.94,"c":22.95,"v":2131497},{"d":"2003-10-20","o":23,"h":23.16,"l":22.79,"c":22.91,"v":2396445},{"d":"2003-10-21","o":23.3,"h":23.96,"l":22.47,"c":23.8,"v":4694399},{"d":"2003-10-22","o":23.36,"h":23.52,"l":23.11,"c":23.16,"v":2731002},{"d":"2003-10-23","o":22.47,"h":22.89,"l":22.32,"c":22.68,"v":3065832},{"d":"2003-10-24","o":22.47,"h":22.89,"l":22.37,"c":22.85,"v":1919456},{"d":"2003-10-27","o":22.89,"h":23.08,"l":22.5,"c":22.85,"v":1914117},{"d":"2003-10-28","o":24.4,"h":25.35,"l":24.14,"c":25.31,"v":3125516},{"d":"2003-10-29","o":24.71,"h":25.51,"l":24.71,"c":25.16,"v":2858103},{"d":"2003-10-30","o":25.32,"h":25.86,"l":25.06,"c":25.26,"v":3374927},{"d":"2003-10-31","o":25.52,"h":25.74,"l":25.07,"c":25.64,"v":3529817},{"d":"2003-11-03","o":26.31,"h":26.96,"l":26.18,"c":26.84,"v":2350793},{"d":"2003-11-04","o":26.27,"h":26.55,"l":26.05,"c":26.17,"v":2172495},{"d":"2003-11-05","o":26.08,"h":26.37,"l":25.92,"c":26.23,"v":2103845},{"d":"2003-11-06","o":27.16,"h":27.76,"l":27.09,"c":27.63,"v":3964439},{"d":"2003-11-07","o":27.56,"h":27.56,"l":26.81,"c":27.12,"v":2441276},{"d":"2003-11-10","o":26.88,"h":26.99,"l":25.74,"c":25.77,"v":2510884},{"d":"2003-11-11","o":25.77,"h":26.34,"l":25.6,"c":26.14,"v":2226977},{"d":"2003-11-12","o":26.75,"h":27.53,"l":26.63,"c":27.32,"v":2214178},{"d":"2003-11-13","o":27.2,"h":27.56,"l":26.77,"c":27.13,"v":2636959},{"d":"2003-11-14","o":26.74,"h":27.09,"l":25.77,"c":25.83,"v":3400662},{"d":"2003-11-17","o":25.96,"h":26.15,"l":25.38,"c":25.6,"v":3476156},{"d":"2003-11-18","o":25.64,"h":25.73,"l":24.97,"c":25,"v":2154905},{"d":"2003-11-19","o":25.17,"h":25.74,"l":25.03,"c":25.6,"v":1345002},{"d":"2003-11-20","o":25.63,"h":25.86,"l":25.06,"c":25.13,"v":3112306},{"d":"2003-11-21","o":26.23,"h":26.34,"l":25.76,"c":26.25,"v":2735930},{"d":"2003-11-24","o":26.01,"h":27.25,"l":26.01,"c":27.23,"v":1502766},{"d":"2003-11-25","o":27.69,"h":28.04,"l":27.53,"c":27.6,"v":2303361},{"d":"2003-11-26","o":27.89,"h":27.98,"l":27.15,"c":27.45,"v":2382962},{"d":"2003-11-28","o":27.37,"h":27.64,"l":27.35,"c":27.5,"v":699708},{"d":"2003-12-01","o":28.21,"h":28.24,"l":27.39,"c":27.83,"v":2014868},{"d":"2003-12-02","o":28.46,"h":28.56,"l":28.05,"c":28.05,"v":2577207},{"d":"2003-12-03","o":29.02,"h":29.67,"l":28.61,"c":28.9,"v":3979976},{"d":"2003-12-04","o":29.67,"h":29.72,"l":28.31,"c":28.94,"v":3086023},{"d":"2003-12-05","o":28.26,"h":28.34,"l":27.32,"c":27.58,"v":2473103},{"d":"2003-12-08","o":27.51,"h":28.15,"l":27.37,"c":28.05,"v":1571553},{"d":"2003-12-09","o":28.43,"h":28.46,"l":27,"c":27.09,"v":2746402},{"d":"2003-12-10","o":26.74,"h":26.88,"l":25.89,"c":26.43,"v":3544053},{"d":"2003-12-11","o":26.62,"h":27.61,"l":26.62,"c":27.42,"v":1943891},{"d":"2003-12-12","o":27.82,"h":27.91,"l":27.32,"c":27.76,"v":1269028},{"d":"2003-12-15","o":28.59,"h":28.72,"l":27.13,"c":27.2,"v":1455197},{"d":"2003-12-16","o":27.45,"h":27.57,"l":26.28,"c":26.91,"v":3534266},{"d":"2003-12-17","o":26.56,"h":26.84,"l":26.25,"c":26.68,"v":1466491},{"d":"2003-12-18","o":27.15,"h":28.05,"l":27.15,"c":27.75,"v":1705430},{"d":"2003-12-19","o":27.88,"h":28.08,"l":27.2,"c":27.76,"v":1123721},{"d":"2003-12-22","o":27.58,"h":27.95,"l":27.35,"c":27.69,"v":989433},{"d":"2003-12-23","o":27.56,"h":28.46,"l":27.5,"c":28.42,"v":1599204},{"d":"2003-12-24","o":28.42,"h":28.87,"l":28.42,"c":28.69,"v":645226},{"d":"2003-12-26","o":28.64,"h":29.26,"l":28.58,"c":29.15,"v":857540},{"d":"2003-12-29","o":29.13,"h":29.51,"l":29.09,"c":29.43,"v":1666417},{"d":"2003-12-30","o":29.6,"h":29.79,"l":29.34,"c":29.6,"v":1308316},{"d":"2003-12-31","o":29.34,"h":29.63,"l":28.84,"c":29.29,"v":1307152},{"d":"2004-01-02","o":29.88,"h":30.29,"l":29.69,"c":30,"v":2188853},{"d":"2004-01-05","o":30.19,"h":30.55,"l":29.92,"c":30.3,"v":2129649},{"d":"2004-01-06","o":30.59,"h":30.8,"l":30.21,"c":30.61,"v":1223102},{"d":"2004-01-07","o":30.8,"h":30.83,"l":30.3,"c":30.71,"v":1443083},{"d":"2004-01-08","o":32.04,"h":32.36,"l":31.56,"c":32.16,"v":2518756},{"d":"2004-01-09","o":32.36,"h":33.05,"l":32.06,"c":32.38,"v":2577002},{"d":"2004-01-12","o":32.3,"h":32.67,"l":32.01,"c":32.61,"v":2074825},{"d":"2004-01-13","o":33.06,"h":33.12,"l":31.72,"c":31.95,"v":2475772},{"d":"2004-01-14","o":31.76,"h":32.19,"l":31.27,"c":31.84,"v":3188416},{"d":"2004-01-15","o":30.96,"h":31.65,"l":30.59,"c":31.12,"v":4397419},{"d":"2004-01-16","o":31.56,"h":31.98,"l":31.27,"c":31.79,"v":3170210},{"d":"2004-01-20","o":32.14,"h":32.44,"l":31.56,"c":32.07,"v":1666417},{"d":"2004-01-21","o":31.24,"h":31.75,"l":30.67,"c":31.4,"v":2889793},{"d":"2004-01-22","o":30.92,"h":31.12,"l":30.13,"c":30.26,"v":2163666},{"d":"2004-01-23","o":30.83,"h":30.89,"l":29.25,"c":29.57,"v":4578796},{"d":"2004-01-26","o":29.89,"h":29.94,"l":29.19,"c":29.76,"v":3497648},{"d":"2004-01-27","o":29.78,"h":29.88,"l":29.07,"c":29.16,"v":3223596},{"d":"2004-01-28","o":29.7,"h":29.81,"l":28.61,"c":28.71,"v":2613072},{"d":"2004-01-29","o":28.8,"h":28.93,"l":27.89,"c":28.27,"v":2688292},{"d":"2004-01-30","o":28.43,"h":28.49,"l":28.02,"c":28.14,"v":1835885},{"d":"2004-02-02","o":28.52,"h":28.91,"l":27.89,"c":28.08,"v":2626966},{"d":"2004-02-03","o":28.27,"h":28.52,"l":27.76,"c":28.01,"v":3299296},{"d":"2004-02-04","o":27.75,"h":27.75,"l":26.96,"c":27.07,"v":2459893},{"d":"2004-02-05","o":27.94,"h":28.04,"l":27.5,"c":27.88,"v":2159422},{"d":"2004-02-06","o":28.45,"h":29.47,"l":28.36,"c":29.28,"v":1628156},{"d":"2004-02-09","o":29.66,"h":29.67,"l":28.72,"c":28.86,"v":1647663},{"d":"2004-02-10","o":28.71,"h":28.87,"l":28.46,"c":28.78,"v":1449585},{"d":"2004-02-11","o":28.93,"h":29.31,"l":28.55,"c":29.21,"v":2884386},{"d":"2004-02-12","o":29.19,"h":29.29,"l":28.5,"c":28.55,"v":1419606},{"d":"2004-02-13","o":29.05,"h":29.13,"l":28.24,"c":28.52,"v":2309863},{"d":"2004-02-17","o":29.88,"h":30.55,"l":29.79,"c":30.32,"v":3210592},{"d":"2004-02-18","o":30.39,"h":30.51,"l":29.59,"c":29.67,"v":2465780},{"d":"2004-02-19","o":31.4,"h":31.4,"l":29.72,"c":29.72,"v":3757600},{"d":"2004-02-20","o":29.24,"h":29.37,"l":28.43,"c":28.75,"v":3302513},{"d":"2004-02-23","o":28.81,"h":28.87,"l":27.51,"c":27.91,"v":2503698},{"d":"2004-02-24","o":27.26,"h":27.76,"l":26.84,"c":27.29,"v":3248852},{"d":"2004-02-25","o":27.41,"h":27.76,"l":26.97,"c":27.69,"v":2395966},{"d":"2004-02-26","o":27.42,"h":27.76,"l":27.03,"c":27.34,"v":2325811},{"d":"2004-02-27","o":27.48,"h":27.7,"l":26.52,"c":26.68,"v":2896090},{"d":"2004-03-01","o":26.74,"h":27.35,"l":26.58,"c":27.26,"v":2144912},{"d":"2004-03-02","o":27.8,"h":28.01,"l":27.18,"c":27.19,"v":2433884},{"d":"2004-03-03","o":27.25,"h":27.51,"l":26.9,"c":27.35,"v":1847452},{"d":"2004-03-04","o":27.35,"h":28.05,"l":27.25,"c":28.01,"v":1825687},{"d":"2004-03-05","o":27.72,"h":28.45,"l":27.58,"c":28.01,"v":2634495},{"d":"2004-03-08","o":27.92,"h":28.31,"l":27.18,"c":27.31,"v":4496732},{"d":"2004-03-09","o":26.9,"h":27.04,"l":26.18,"c":26.74,"v":2657150},{"d":"2004-03-10","o":26.72,"h":26.9,"l":26.06,"c":26.23,"v":2179887},{"d":"2004-03-11","o":25.96,"h":26.37,"l":25.47,"c":25.57,"v":2356337},{"d":"2004-03-12","o":26.08,"h":26.4,"l":25.73,"c":26.25,"v":1308589},{"d":"2004-03-15","o":25.58,"h":25.69,"l":24.65,"c":24.66,"v":2155384},{"d":"2004-03-16","o":25.58,"h":25.63,"l":25.04,"c":25.55,"v":2249974},{"d":"2004-03-17","o":25.88,"h":26.49,"l":25.71,"c":26.34,"v":2403837},{"d":"2004-03-18","o":26.02,"h":26.3,"l":25.39,"c":26.02,"v":2462768},{"d":"2004-03-19","o":25.09,"h":25.42,"l":24.33,"c":24.55,"v":2848658},{"d":"2004-03-22","o":23.95,"h":24.27,"l":23.61,"c":24.08,"v":2062163},{"d":"2004-03-23","o":24.68,"h":24.88,"l":24.19,"c":24.44,"v":2109732},{"d":"2004-03-24","o":24.31,"h":25.06,"l":24.21,"c":24.84,"v":3745075},{"d":"2004-03-25","o":25.66,"h":26.43,"l":25.57,"c":26.37,"v":2790754},{"d":"2004-03-26","o":26.31,"h":26.56,"l":26.05,"c":26.37,"v":2452501},{"d":"2004-03-29","o":26.71,"h":27.15,"l":26.62,"c":26.85,"v":1979482},{"d":"2004-03-30","o":26.3,"h":26.82,"l":26.05,"c":26.58,"v":3151251},{"d":"2004-03-31","o":27,"h":27.31,"l":26.68,"c":26.78,"v":1461220},{"d":"2004-04-01","o":26.94,"h":27.57,"l":26.78,"c":27.32,"v":1339184},{"d":"2004-04-02","o":27.91,"h":28.46,"l":27.69,"c":28.3,"v":2140668},{"d":"2004-04-05","o":27.92,"h":28.43,"l":27.67,"c":28.26,"v":1639860},{"d":"2004-04-06","o":27.54,"h":27.76,"l":27.28,"c":27.58,"v":3177944},{"d":"2004-04-07","o":27.51,"h":27.76,"l":26.88,"c":27.45,"v":3578755},{"d":"2004-04-08","o":27.51,"h":27.75,"l":26.97,"c":27.16,"v":2513554},{"d":"2004-04-12","o":26.97,"h":27.73,"l":26.97,"c":27.61,"v":1261157},{"d":"2004-04-13","o":27.64,"h":27.79,"l":27.22,"c":27.35,"v":2034237},{"d":"2004-04-14","o":26.4,"h":26.91,"l":26.4,"c":26.71,"v":1806591},{"d":"2004-04-15","o":26.15,"h":26.36,"l":25.01,"c":25.26,"v":3875598},{"d":"2004-04-16","o":25.61,"h":25.85,"l":24.93,"c":25.67,"v":4119740},{"d":"2004-04-19","o":25.86,"h":26.2,"l":25.57,"c":26.2,"v":1289699},{"d":"2004-04-20","o":26.21,"h":26.27,"l":25.06,"c":25.23,"v":2007886},{"d":"2004-04-21","o":24.98,"h":25.44,"l":24.56,"c":24.72,"v":4010571},{"d":"2004-04-22","o":24.25,"h":24.55,"l":22.94,"c":24.34,"v":4258750},{"d":"2004-04-23","o":24.91,"h":24.94,"l":24.28,"c":24.68,"v":2142585},{"d":"2004-04-26","o":25.19,"h":25.25,"l":24.12,"c":24.3,"v":2972132},{"d":"2004-04-27","o":24.56,"h":24.81,"l":24.19,"c":24.38,"v":3077057},{"d":"2004-04-28","o":23.92,"h":24.15,"l":23.38,"c":23.45,"v":2514033},{"d":"2004-04-29","o":23.08,"h":23.29,"l":22.4,"c":22.7,"v":4161491},{"d":"2004-04-30","o":23.07,"h":23.25,"l":22.5,"c":22.75,"v":2200420},{"d":"2004-05-03","o":23.23,"h":23.8,"l":22.75,"c":23.17,"v":3450148},{"d":"2004-05-04","o":23.45,"h":24.12,"l":23.3,"c":23.68,"v":2807249},{"d":"2004-05-05","o":23.81,"h":24.06,"l":23.67,"c":23.77,"v":2873298},{"d":"2004-05-06","o":23.17,"h":23.42,"l":21.08,"c":22.81,"v":3611129},{"d":"2004-05-07","o":22.68,"h":23.25,"l":22.56,"c":22.66,"v":2661120},{"d":"2004-05-10","o":22.28,"h":22.51,"l":21.83,"c":22.27,"v":1724937},{"d":"2004-05-11","o":22.79,"h":23.2,"l":22.56,"c":23.14,"v":2184336},{"d":"2004-05-12","o":22.65,"h":22.78,"l":21.89,"c":22.65,"v":2388643},{"d":"2004-05-13","o":22.35,"h":23.1,"l":22.31,"c":22.72,"v":2503561},{"d":"2004-05-14","o":22.97,"h":23.07,"l":22.37,"c":22.43,"v":2396103},{"d":"2004-05-17","o":22.06,"h":22.62,"l":21.77,"c":22.15,"v":1404206},{"d":"2004-05-18","o":22.41,"h":22.97,"l":22.4,"c":22.66,"v":1413241},{"d":"2004-05-19","o":23.48,"h":23.79,"l":23.04,"c":23.04,"v":2100492},{"d":"2004-05-20","o":23.04,"h":23.11,"l":22.59,"c":22.85,"v":1114618},{"d":"2004-05-21","o":23.46,"h":23.49,"l":22.88,"c":23.19,"v":971500},{"d":"2004-05-24","o":23.6,"h":23.71,"l":23.23,"c":23.58,"v":1083339},{"d":"2004-05-25","o":23.54,"h":24.38,"l":23.41,"c":24.38,"v":1386137},{"d":"2004-05-26","o":24.18,"h":24.75,"l":23.81,"c":24.55,"v":2175028},{"d":"2004-05-27","o":24.93,"h":25.64,"l":24.9,"c":25.45,"v":2975417},{"d":"2004-05-28","o":25.31,"h":25.83,"l":25.14,"c":25.73,"v":2334161},{"d":"2004-06-01","o":25.14,"h":25.38,"l":24.88,"c":25.2,"v":2116097},{"d":"2004-06-02","o":25.35,"h":25.36,"l":24.66,"c":24.84,"v":1847452},{"d":"2004-06-03","o":24.43,"h":24.57,"l":24.19,"c":24.21,"v":1603243},{"d":"2004-06-04","o":25.07,"h":25.19,"l":24.66,"c":24.85,"v":1463205},{"d":"2004-06-07","o":25.36,"h":25.92,"l":25.31,"c":25.92,"v":1505983},{"d":"2004-06-08","o":25.41,"h":25.74,"l":25.28,"c":25.66,"v":2534772},{"d":"2004-06-09","o":25.07,"h":25.16,"l":24.52,"c":24.59,"v":2024724},{"d":"2004-06-10","o":24.65,"h":24.72,"l":24.38,"c":24.6,"v":1411051},{"d":"2004-06-14","o":23.46,"h":23.51,"l":22.89,"c":23.1,"v":2817447},{"d":"2004-06-15","o":23.73,"h":23.92,"l":23.57,"c":23.92,"v":2451748},{"d":"2004-06-16","o":23.6,"h":23.65,"l":23.22,"c":23.41,"v":1341374},{"d":"2004-06-17","o":23.23,"h":23.3,"l":22.49,"c":22.65,"v":2233137},{"d":"2004-06-18","o":22.68,"h":23.14,"l":22.65,"c":22.89,"v":1045215},{"d":"2004-06-21","o":23.19,"h":23.39,"l":22.87,"c":22.98,"v":923658},{"d":"2004-06-22","o":23.06,"h":23.68,"l":22.98,"c":23.65,"v":1631168},{"d":"2004-06-23","o":23.62,"h":24.02,"l":23.33,"c":23.83,"v":1612756},{"d":"2004-06-24","o":24.34,"h":24.56,"l":23.98,"c":24,"v":1099286},{"d":"2004-06-25","o":23.95,"h":24.55,"l":23.9,"c":24.25,"v":837007},{"d":"2004-06-28","o":24.9,"h":24.9,"l":24.22,"c":24.28,"v":1202227},{"d":"2004-06-29","o":24.33,"h":24.85,"l":24.33,"c":24.85,"v":1227962},{"d":"2004-06-30","o":25.06,"h":25.25,"l":24.68,"c":25,"v":1049116},{"d":"2004-07-01","o":25.22,"h":25.22,"l":24.37,"c":24.62,"v":1914802},{"d":"2004-07-02","o":24.22,"h":24.47,"l":24.03,"c":24.38,"v":1453349},{"d":"2004-07-06","o":23.95,"h":23.98,"l":23.46,"c":23.54,"v":2228825},{"d":"2004-07-07","o":23.45,"h":23.89,"l":23.39,"c":23.65,"v":1570868},{"d":"2004-07-08","o":23.57,"h":24.24,"l":23.52,"c":23.67,"v":1953336},{"d":"2004-07-09","o":23.9,"h":24.36,"l":23.87,"c":24.25,"v":1331450},{"d":"2004-07-12","o":23.57,"h":23.61,"l":23.13,"c":23.38,"v":2579329},{"d":"2004-07-13","o":23.39,"h":23.65,"l":23.16,"c":23.3,"v":1301060},{"d":"2004-07-14","o":22.76,"h":22.79,"l":21.42,"c":21.7,"v":11268488},{"d":"2004-07-15","o":21.46,"h":21.73,"l":21.19,"c":21.4,"v":2518140},{"d":"2004-07-16","o":22.15,"h":22.24,"l":21.7,"c":21.8,"v":2633195},{"d":"2004-07-19","o":21.65,"h":21.83,"l":21.26,"c":21.55,"v":2811424},{"d":"2004-07-20","o":21.73,"h":22.06,"l":21.68,"c":22.05,"v":2144433},{"d":"2004-07-21","o":22.4,"h":22.47,"l":21.51,"c":21.64,"v":2661394},{"d":"2004-07-22","o":21.32,"h":21.81,"l":21.01,"c":21.67,"v":2773300},{"d":"2004-07-23","o":21,"h":21.07,"l":20.25,"c":20.31,"v":2803621},{"d":"2004-07-26","o":20.28,"h":20.43,"l":19.77,"c":20.09,"v":2089609},{"d":"2004-07-27","o":20.15,"h":20.25,"l":19.77,"c":20.24,"v":2477620},{"d":"2004-07-28","o":20.05,"h":20.15,"l":19.42,"c":19.96,"v":2774327},{"d":"2004-07-29","o":20.16,"h":20.79,"l":20.15,"c":20.63,"v":1922947},{"d":"2004-07-30","o":20.47,"h":21,"l":20.45,"c":20.73,"v":1824592},{"d":"2004-08-02","o":20.5,"h":20.81,"l":20.35,"c":20.67,"v":1033922},{"d":"2004-08-03","o":20.34,"h":20.4,"l":19.59,"c":19.71,"v":1344044},{"d":"2004-08-04","o":19.52,"h":20.16,"l":19.49,"c":19.99,"v":1723773},{"d":"2004-08-05","o":20.1,"h":20.1,"l":19.37,"c":19.4,"v":1562176},{"d":"2004-08-06","o":19.71,"h":19.81,"l":19.21,"c":19.31,"v":2202953},{"d":"2004-08-09","o":19.49,"h":19.69,"l":19.34,"c":19.53,"v":1057535},{"d":"2004-08-10","o":19.96,"h":20.12,"l":19.81,"c":20.07,"v":948572},{"d":"2004-08-11","o":18.57,"h":19.36,"l":18.47,"c":19.36,"v":3009023},{"d":"2004-08-12","o":18.58,"h":18.67,"l":18.01,"c":18.31,"v":3563628},{"d":"2004-08-13","o":18.82,"h":18.91,"l":18.6,"c":18.82,"v":1549240},{"d":"2004-08-16","o":19.11,"h":19.33,"l":18.99,"c":19.12,"v":1951283},{"d":"2004-08-17","o":19.45,"h":19.74,"l":19.3,"c":19.65,"v":1965245},{"d":"2004-08-18","o":19.14,"h":20.09,"l":19.1,"c":20.03,"v":2348876},{"d":"2004-08-19","o":20.12,"h":20.21,"l":19.75,"c":19.94,"v":1426108},{"d":"2004-08-20","o":19.56,"h":19.97,"l":19.42,"c":19.91,"v":1252260},{"d":"2004-08-23","o":20.03,"h":20.31,"l":19.86,"c":20.06,"v":614015},{"d":"2004-08-24","o":20.21,"h":20.24,"l":19.48,"c":19.56,"v":1720762},{"d":"2004-08-25","o":19.31,"h":19.9,"l":19.1,"c":19.77,"v":2284265},{"d":"2004-08-26","o":19.69,"h":19.71,"l":19.43,"c":19.55,"v":814968},{"d":"2004-08-27","o":19.45,"h":19.49,"l":19.21,"c":19.29,"v":1695711},{"d":"2004-08-30","o":19.26,"h":19.29,"l":19.08,"c":19.2,"v":1037276},{"d":"2004-08-31","o":18.73,"h":18.95,"l":18.6,"c":18.91,"v":1432337},{"d":"2004-09-01","o":18.99,"h":19.48,"l":18.96,"c":19.31,"v":1396404},{"d":"2004-09-02","o":18.95,"h":19.59,"l":18.88,"c":19.58,"v":1580040},{"d":"2004-09-03","o":18.53,"h":18.79,"l":18.01,"c":18.13,"v":2396240},{"d":"2004-09-07","o":18.7,"h":18.82,"l":18.41,"c":18.64,"v":2662763},{"d":"2004-09-08","o":18.63,"h":18.98,"l":18.57,"c":18.64,"v":1117082},{"d":"2004-09-09","o":18.44,"h":19.17,"l":18.38,"c":19.14,"v":2748524},{"d":"2004-09-10","o":19.39,"h":20.19,"l":19.3,"c":20.1,"v":2178313},{"d":"2004-09-13","o":20.25,"h":20.82,"l":20.22,"c":20.5,"v":2524163},{"d":"2004-09-14","o":20.37,"h":20.7,"l":20.25,"c":20.62,"v":1599273},{"d":"2004-09-15","o":20.1,"h":20.12,"l":19.55,"c":19.67,"v":1964287},{"d":"2004-09-16","o":19.71,"h":20.07,"l":19.71,"c":19.78,"v":1953610},{"d":"2004-09-17","o":20.05,"h":20.21,"l":19.86,"c":20.12,"v":1416184},{"d":"2004-09-20","o":19.71,"h":20.51,"l":19.69,"c":20.31,"v":2754684},{"d":"2004-09-21","o":20.66,"h":21.13,"l":20.41,"c":21,"v":3274861},{"d":"2004-09-22","o":20.76,"h":20.88,"l":20.21,"c":20.31,"v":2632031},{"d":"2004-09-23","o":20.25,"h":20.32,"l":19.96,"c":20.13,"v":1523163},{"d":"2004-09-24","o":20.19,"h":20.25,"l":19.59,"c":19.68,"v":995319},{"d":"2004-09-27","o":19.48,"h":19.78,"l":19.34,"c":19.49,"v":1232753},{"d":"2004-09-28","o":19.39,"h":19.42,"l":19.07,"c":19.34,"v":2721214},{"d":"2004-09-29","o":18.53,"h":18.77,"l":18.44,"c":18.61,"v":7826212},{"d":"2004-09-30","o":18.7,"h":18.96,"l":18.56,"c":18.8,"v":2669949},{"d":"2004-10-01","o":19.14,"h":19.62,"l":19.1,"c":19.5,"v":3722899},{"d":"2004-10-04","o":19.87,"h":20.16,"l":19.83,"c":19.87,"v":2967272},{"d":"2004-10-05","o":19.91,"h":20.22,"l":19.8,"c":19.97,"v":1940332},{"d":"2004-10-06","o":19.86,"h":20.07,"l":19.65,"c":20.02,"v":1078821},{"d":"2004-10-07","o":19.97,"h":20.13,"l":19.83,"c":19.84,"v":949119},{"d":"2004-10-08","o":19.61,"h":19.72,"l":19.26,"c":19.37,"v":2188648},{"d":"2004-10-11","o":19.04,"h":19.15,"l":18.94,"c":19.08,"v":1507831},{"d":"2004-10-12","o":18.44,"h":18.91,"l":18.26,"c":18.73,"v":2597535},{"d":"2004-10-13","o":19.1,"h":19.3,"l":18.85,"c":19.11,"v":3673413},{"d":"2004-10-14","o":19.14,"h":19.15,"l":18.67,"c":18.76,"v":3227224},{"d":"2004-10-15","o":19.26,"h":19.45,"l":19.07,"c":19.33,"v":2151277},{"d":"2004-10-18","o":19.12,"h":19.17,"l":18.91,"c":19.11,"v":2430120},{"d":"2004-10-19","o":19.46,"h":19.65,"l":19.21,"c":19.21,"v":1642461},{"d":"2004-10-20","o":19.2,"h":19.68,"l":19.08,"c":19.56,"v":1865932},{"d":"2004-10-21","o":19.83,"h":20.44,"l":19.64,"c":20.38,"v":2183857},{"d":"2004-10-22","o":20.26,"h":20.29,"l":19.96,"c":20.02,"v":2391586},{"d":"2004-10-25","o":20.05,"h":20.4,"l":20.03,"c":20.28,"v":1731781},{"d":"2004-10-26","o":19.96,"h":20.02,"l":19.77,"c":19.9,"v":1370668},{"d":"2004-10-27","o":19.9,"h":20.48,"l":19.75,"c":20.38,"v":2610950},{"d":"2004-10-28","o":20.66,"h":21.11,"l":20.62,"c":20.79,"v":3067064},{"d":"2004-10-29","o":20.95,"h":21.13,"l":20.67,"c":20.82,"v":1542943},{"d":"2004-11-01","o":20.82,"h":20.88,"l":20.56,"c":20.7,"v":1796530},{"d":"2004-11-02","o":20.69,"h":20.79,"l":20.43,"c":20.48,"v":2373448},{"d":"2004-11-03","o":21.19,"h":21.21,"l":20.66,"c":20.67,"v":3653222},{"d":"2004-11-04","o":20.67,"h":21.43,"l":20.63,"c":21.3,"v":4521235},{"d":"2004-11-05","o":21.89,"h":22.21,"l":21.73,"c":21.99,"v":2967409},{"d":"2004-11-08","o":22.24,"h":22.54,"l":22.16,"c":22.32,"v":2276325},{"d":"2004-11-09","o":22.19,"h":22.54,"l":22.16,"c":22.46,"v":1943754},{"d":"2004-11-10","o":22.28,"h":22.3,"l":21.93,"c":21.97,"v":1783662},{"d":"2004-11-11","o":22.06,"h":22.6,"l":21.96,"c":22.46,"v":1584763},{"d":"2004-11-12","o":22.85,"h":23.04,"l":22.44,"c":23.03,"v":2414788},{"d":"2004-11-15","o":22.72,"h":23.08,"l":22.68,"c":23.01,"v":2605338},{"d":"2004-11-16","o":22.6,"h":22.94,"l":22.51,"c":22.75,"v":1338157},{"d":"2004-11-17","o":23.1,"h":23.68,"l":23.08,"c":23.48,"v":2879526},{"d":"2004-11-18","o":23.07,"h":23.55,"l":22.91,"c":23.46,"v":3738367},{"d":"2004-11-19","o":23.16,"h":23.25,"l":22.47,"c":22.6,"v":1637602},{"d":"2004-11-22","o":22.46,"h":22.82,"l":22.31,"c":22.7,"v":1376281},{"d":"2004-11-23","o":22.6,"h":22.68,"l":22.28,"c":22.47,"v":862537},{"d":"2004-11-24","o":22.41,"h":22.5,"l":22.15,"c":22.38,"v":1388190},{"d":"2004-11-26","o":22.56,"h":22.66,"l":22.46,"c":22.5,"v":426751},{"d":"2004-11-29","o":23.04,"h":23.14,"l":22.7,"c":22.72,"v":1638971},{"d":"2004-11-30","o":22.65,"h":22.66,"l":22.24,"c":22.3,"v":1021123},{"d":"2004-12-01","o":22.18,"h":23.07,"l":22.16,"c":23.03,"v":2026777},{"d":"2004-12-02","o":23.06,"h":23.33,"l":22.88,"c":23.04,"v":2280021},{"d":"2004-12-03","o":24.09,"h":24.3,"l":23.95,"c":23.95,"v":1470803},{"d":"2004-12-06","o":24.06,"h":24.5,"l":23.95,"c":24.27,"v":1430420},{"d":"2004-12-07","o":24.47,"h":24.62,"l":23.83,"c":23.87,"v":2342443},{"d":"2004-12-08","o":23.79,"h":23.86,"l":23.41,"c":23.61,"v":1143228},{"d":"2004-12-09","o":22.84,"h":23.32,"l":22.44,"c":23.04,"v":1755052},{"d":"2004-12-10","o":22.72,"h":22.98,"l":22.72,"c":22.72,"v":725443},{"d":"2004-12-13","o":22.98,"h":23.25,"l":22.94,"c":23.16,"v":662268},{"d":"2004-12-14","o":23.11,"h":23.45,"l":23.1,"c":23.35,"v":1096343},{"d":"2004-12-15","o":23.64,"h":23.76,"l":23.45,"c":23.48,"v":1096001},{"d":"2004-12-16","o":23.22,"h":23.39,"l":22.73,"c":23,"v":1325495},{"d":"2004-12-17","o":23.04,"h":23.13,"l":22.59,"c":22.73,"v":1746634},{"d":"2004-12-20","o":22.57,"h":22.7,"l":22.3,"c":22.38,"v":895801},{"d":"2004-12-21","o":22.56,"h":22.91,"l":22.54,"c":22.79,"v":718461},{"d":"2004-12-22","o":22.79,"h":22.92,"l":22.6,"c":22.82,"v":711069},{"d":"2004-12-23","o":22.82,"h":23.07,"l":22.81,"c":22.98,"v":477879},{"d":"2004-12-27","o":22.97,"h":23.17,"l":22.88,"c":23.03,"v":777255},{"d":"2004-12-28","o":23.14,"h":23.16,"l":22.98,"c":22.98,"v":364124},{"d":"2004-12-29","o":22.7,"h":23.2,"l":22.69,"c":23.11,"v":1101134},{"d":"2004-12-30","o":23.26,"h":23.39,"l":23.04,"c":23.19,"v":439824},{"d":"2004-12-31","o":23.29,"h":23.51,"l":23.2,"c":23.26,"v":382673},{"d":"2005-01-03","o":23.54,"h":23.61,"l":22.91,"c":22.98,"v":1276968},{"d":"2005-01-04","o":22.92,"h":23,"l":22.06,"c":22.22,"v":1618300},{"d":"2005-01-05","o":22.09,"h":22.18,"l":21.83,"c":21.9,"v":1786674},{"d":"2005-01-06","o":21.74,"h":21.84,"l":21.49,"c":21.55,"v":1695916},{"d":"2005-01-07","o":21.61,"h":21.73,"l":21.16,"c":21.36,"v":1506188},{"d":"2005-01-10","o":21.36,"h":22.08,"l":21.27,"c":21.73,"v":2001521},{"d":"2005-01-11","o":21.54,"h":21.7,"l":21.11,"c":21.16,"v":2273656},{"d":"2005-01-12","o":22.15,"h":22.38,"l":21.9,"c":22.31,"v":3603874},{"d":"2005-01-13","o":22.27,"h":22.31,"l":21.94,"c":22,"v":1242198},{"d":"2005-01-14","o":22.19,"h":22.63,"l":22.16,"c":22.57,"v":2892052},{"d":"2005-01-18","o":22.25,"h":22.62,"l":22.16,"c":22.21,"v":2752288},{"d":"2005-01-19","o":22.3,"h":22.34,"l":21.52,"c":21.62,"v":3657808},{"d":"2005-01-20","o":21.39,"h":21.89,"l":21.35,"c":21.49,"v":2403084},{"d":"2005-01-21","o":21.73,"h":21.93,"l":21.64,"c":21.83,"v":2099465},{"d":"2005-01-24","o":21.86,"h":21.97,"l":21.48,"c":21.49,"v":1653207},{"d":"2005-01-25","o":21.73,"h":22.05,"l":21.7,"c":21.89,"v":1058562},{"d":"2005-01-26","o":22.08,"h":22.25,"l":21.89,"c":22.13,"v":1532882},{"d":"2005-01-27","o":22.89,"h":23.44,"l":22.73,"c":23.36,"v":2848795},{"d":"2005-01-28","o":23.58,"h":23.64,"l":23,"c":23.33,"v":1351846},{"d":"2005-01-31","o":23.58,"h":24.09,"l":23.54,"c":24,"v":2736340},{"d":"2005-02-01","o":23.89,"h":24.11,"l":23.7,"c":24.05,"v":1549856},{"d":"2005-02-02","o":24.09,"h":24.4,"l":24.03,"c":24.17,"v":2640860},{"d":"2005-02-03","o":23.7,"h":23.76,"l":23.44,"c":23.64,"v":1267865},{"d":"2005-02-04","o":23.64,"h":24.69,"l":23.64,"c":24.6,"v":2071676},{"d":"2005-02-07","o":24.56,"h":24.68,"l":24.36,"c":24.38,"v":1781130},{"d":"2005-02-08","o":24.06,"h":24.62,"l":24.05,"c":24.57,"v":2661462},{"d":"2005-02-09","o":24.31,"h":24.4,"l":24.06,"c":24.17,"v":1615836},{"d":"2005-02-10","o":24.37,"h":24.57,"l":24.17,"c":24.36,"v":1481206},{"d":"2005-02-11","o":24.33,"h":25.52,"l":24.28,"c":25.33,"v":3999277},{"d":"2005-02-14","o":26.04,"h":26.15,"l":25.89,"c":25.98,"v":3539810},{"d":"2005-02-15","o":25.93,"h":26.39,"l":25.83,"c":26.09,"v":2396172},{"d":"2005-02-16","o":25.76,"h":25.9,"l":25.57,"c":25.83,"v":1829246},{"d":"2005-02-17","o":26.2,"h":26.27,"l":25.63,"c":25.79,"v":1395240},{"d":"2005-02-18","o":25.77,"h":26.08,"l":25.66,"c":25.88,"v":876705},{"d":"2005-02-22","o":25.95,"h":26.81,"l":25.88,"c":26.24,"v":3189374},{"d":"2005-02-23","o":26.99,"h":27.01,"l":26.24,"c":26.52,"v":4135345},{"d":"2005-02-24","o":26.65,"h":27.06,"l":26.28,"c":27,"v":4450121},{"d":"2005-02-25","o":27,"h":27.51,"l":26.99,"c":27.35,"v":1755737},{"d":"2005-02-28","o":27.19,"h":27.42,"l":26.53,"c":26.77,"v":1479906},{"d":"2005-03-01","o":27,"h":27.38,"l":26.94,"c":27.25,"v":1204417},{"d":"2005-03-02","o":26.84,"h":27.15,"l":26.75,"c":26.91,"v":1501603},{"d":"2005-03-03","o":26.91,"h":26.96,"l":26.11,"c":26.25,"v":2546749},{"d":"2005-03-04","o":26.5,"h":26.56,"l":26.2,"c":26.37,"v":2885755},{"d":"2005-03-07","o":26.06,"h":26.34,"l":26.04,"c":26.2,"v":2814093},{"d":"2005-03-08","o":25.89,"h":26.06,"l":25.61,"c":25.79,"v":1743212},{"d":"2005-03-09","o":25.69,"h":25.85,"l":25.5,"c":25.54,"v":1163624},{"d":"2005-03-10","o":25.85,"h":25.93,"l":25.5,"c":25.79,"v":1803511},{"d":"2005-03-11","o":25.89,"h":25.99,"l":25.16,"c":25.23,"v":1622749},{"d":"2005-03-14","o":25.31,"h":25.51,"l":25.17,"c":25.45,"v":1341100},{"d":"2005-03-15","o":25.64,"h":25.66,"l":24.97,"c":24.97,"v":1517892},{"d":"2005-03-16","o":24.88,"h":25.12,"l":24.62,"c":24.72,"v":2768372},{"d":"2005-03-17","o":24.93,"h":25.06,"l":24.65,"c":24.84,"v":3790864},{"d":"2005-03-18","o":24.69,"h":24.69,"l":24.46,"c":24.55,"v":1383125},{"d":"2005-03-21","o":24.43,"h":24.53,"l":24.06,"c":24.28,"v":1605091},{"d":"2005-03-22","o":24.79,"h":25.2,"l":24.52,"c":24.57,"v":2134372},{"d":"2005-03-23","o":24.72,"h":25.14,"l":24.66,"c":24.9,"v":1625076},{"d":"2005-03-24","o":24.91,"h":25.04,"l":24.72,"c":24.72,"v":786290},{"d":"2005-03-28","o":24.69,"h":25.1,"l":24.53,"c":24.55,"v":794640},{"d":"2005-03-29","o":24.37,"h":24.71,"l":23.96,"c":24,"v":1454239},{"d":"2005-03-30","o":24.14,"h":24.69,"l":24.14,"c":24.66,"v":1590512},{"d":"2005-03-31","o":24.69,"h":24.84,"l":24.06,"c":24.5,"v":2227935},{"d":"2005-04-01","o":24.46,"h":24.6,"l":23.81,"c":23.93,"v":2174822},{"d":"2005-04-04","o":23.71,"h":23.79,"l":23.49,"c":23.67,"v":1465396},{"d":"2005-04-05","o":23.55,"h":23.67,"l":23.39,"c":23.46,"v":1042751},{"d":"2005-04-06","o":23.61,"h":23.67,"l":23.44,"c":23.51,"v":1357322},{"d":"2005-04-07","o":23.45,"h":23.73,"l":23.38,"c":23.73,"v":1521794},{"d":"2005-04-08","o":23.98,"h":24.18,"l":23.87,"c":23.99,"v":983547},{"d":"2005-04-11","o":24.21,"h":24.22,"l":23.76,"c":23.95,"v":826398},{"d":"2005-04-12","o":23.58,"h":23.95,"l":23.26,"c":23.83,"v":2060315},{"d":"2005-04-13","o":22.41,"h":22.5,"l":22.19,"c":22.32,"v":7084821},{"d":"2005-04-14","o":22.38,"h":22.44,"l":22.08,"c":22.11,"v":2175028},{"d":"2005-04-15","o":21.96,"h":22.03,"l":21.52,"c":21.64,"v":3212235},{"d":"2005-04-18","o":21.62,"h":21.92,"l":21.48,"c":21.86,"v":1919661},{"d":"2005-04-19","o":22.12,"h":22.27,"l":21.86,"c":22.25,"v":1505299},{"d":"2005-04-20","o":22.51,"h":22.56,"l":22.11,"c":22.21,"v":1475183},{"d":"2005-04-21","o":22.85,"h":23.01,"l":22.54,"c":22.91,"v":2062916},{"d":"2005-04-22","o":22.94,"h":22.98,"l":22.59,"c":22.66,"v":1041451},{"d":"2005-04-25","o":22.79,"h":22.88,"l":22.53,"c":22.62,"v":819212},{"d":"2005-04-26","o":21.84,"h":22.35,"l":21.84,"c":22.05,"v":2311437},{"d":"2005-04-27","o":21.68,"h":22.12,"l":21.55,"c":21.97,"v":1421523},{"d":"2005-04-28","o":21,"h":21.51,"l":20.94,"c":21.19,"v":2881785},{"d":"2005-04-29","o":21.05,"h":21.27,"l":20.37,"c":21.17,"v":2649348},{"d":"2005-05-02","o":21.21,"h":21.29,"l":20.95,"c":21.1,"v":1494484},{"d":"2005-05-03","o":21.38,"h":21.59,"l":21.3,"c":21.45,"v":1151441},{"d":"2005-05-04","o":21.7,"h":21.97,"l":21.59,"c":21.9,"v":1797077},{"d":"2005-05-05","o":22.22,"h":22.46,"l":22.06,"c":22.13,"v":1674767},{"d":"2005-05-06","o":22.08,"h":22.18,"l":22.02,"c":22.11,"v":1648005},{"d":"2005-05-09","o":22.25,"h":22.27,"l":22,"c":22.25,"v":608540},{"d":"2005-05-10","o":21.93,"h":22.15,"l":21.81,"c":21.99,"v":943780},{"d":"2005-05-11","o":21.97,"h":22.13,"l":21.74,"c":22.12,"v":811614},{"d":"2005-05-12","o":21.99,"h":22.35,"l":21.9,"c":21.99,"v":1783799},{"d":"2005-05-13","o":22.25,"h":23.48,"l":22.22,"c":23.08,"v":2793355},{"d":"2005-05-16","o":22.88,"h":23.33,"l":22.88,"c":23.29,"v":1060410},{"d":"2005-05-17","o":23.13,"h":23.62,"l":23.07,"c":23.41,"v":1470324},{"d":"2005-05-18","o":23.17,"h":23.83,"l":23.08,"c":23.7,"v":2306372},{"d":"2005-05-19","o":23.29,"h":23.44,"l":23.1,"c":23.14,"v":1463890},{"d":"2005-05-20","o":22.98,"h":23.35,"l":22.98,"c":23.32,"v":718804},{"d":"2005-05-23","o":23.41,"h":23.74,"l":23.38,"c":23.65,"v":1442467},{"d":"2005-05-24","o":23.11,"h":23.58,"l":23.07,"c":23.55,"v":2092347},{"d":"2005-05-25","o":23.58,"h":23.64,"l":23.3,"c":23.45,"v":850559},{"d":"2005-05-26","o":23.77,"h":24.14,"l":23.76,"c":24.14,"v":1351230},{"d":"2005-05-27","o":24.14,"h":24.19,"l":23.92,"c":24.12,"v":1513649},{"d":"2005-05-31","o":24.11,"h":24.11,"l":23.54,"c":23.55,"v":1272930},{"d":"2005-06-01","o":23.38,"h":23.95,"l":23.35,"c":23.74,"v":791834},{"d":"2005-06-02","o":23.92,"h":24.63,"l":23.9,"c":24.56,"v":2223212},{"d":"2005-06-03","o":24.4,"h":24.46,"l":24.06,"c":24.08,"v":1546023},{"d":"2005-06-06","o":23.74,"h":23.81,"l":23.51,"c":23.71,"v":866233},{"d":"2005-06-07","o":23.65,"h":23.87,"l":23.41,"c":23.44,"v":1133098},{"d":"2005-06-08","o":23.9,"h":24.03,"l":23.61,"c":23.62,"v":1104693},{"d":"2005-06-09","o":23.77,"h":24.06,"l":23.54,"c":24.05,"v":1025640},{"d":"2005-06-10","o":24.11,"h":24.12,"l":23.57,"c":23.74,"v":1108047},{"d":"2005-06-13","o":23.62,"h":23.86,"l":23.54,"c":23.7,"v":943507},{"d":"2005-06-14","o":24.05,"h":24.14,"l":23.77,"c":23.81,"v":1543833},{"d":"2005-06-15","o":23.76,"h":23.96,"l":23.36,"c":23.71,"v":1268207},{"d":"2005-06-16","o":23.76,"h":23.99,"l":23.74,"c":23.89,"v":1116603},{"d":"2005-06-17","o":24.19,"h":24.47,"l":24.17,"c":24.22,"v":1374638},{"d":"2005-06-20","o":23.9,"h":24.31,"l":23.8,"c":24.14,"v":827220},{"d":"2005-06-21","o":24.02,"h":24.41,"l":23.99,"c":24.38,"v":1033169},{"d":"2005-06-22","o":24.63,"h":24.74,"l":24.44,"c":24.71,"v":1067049},{"d":"2005-06-23","o":24.62,"h":24.91,"l":24.22,"c":24.24,"v":1681612},{"d":"2005-06-24","o":24.11,"h":24.18,"l":23.55,"c":23.6,"v":1112701},{"d":"2005-06-27","o":23.61,"h":23.68,"l":23.41,"c":23.51,"v":826604},{"d":"2005-06-28","o":23.32,"h":23.62,"l":23.23,"c":23.55,"v":1322004},{"d":"2005-06-29","o":23.46,"h":23.51,"l":23.27,"c":23.36,"v":757817},{"d":"2005-06-30","o":23.25,"h":23.32,"l":22.88,"c":22.88,"v":970405},{"d":"2005-07-01","o":22.95,"h":23.07,"l":22.69,"c":22.79,"v":1113249},{"d":"2005-07-05","o":22.62,"h":23.04,"l":22.57,"c":22.94,"v":686361},{"d":"2005-07-06","o":23.25,"h":23.41,"l":23.13,"c":23.16,"v":635575},{"d":"2005-07-07","o":22.72,"h":23.26,"l":22.7,"c":23.22,"v":1168826},{"d":"2005-07-08","o":23.1,"h":23.65,"l":23.08,"c":23.57,"v":902166},{"d":"2005-07-11","o":24.06,"h":24.62,"l":24,"c":24.62,"v":1667033},{"d":"2005-07-12","o":24.52,"h":24.71,"l":24.33,"c":24.53,"v":2366877},{"d":"2005-07-13","o":23.98,"h":25.31,"l":23.81,"c":25.17,"v":9844844},{"d":"2005-07-14","o":25.06,"h":25.48,"l":24.97,"c":25.28,"v":3830493},{"d":"2005-07-15","o":24.82,"h":25.07,"l":24.6,"c":24.98,"v":1565256},{"d":"2005-07-18","o":24.71,"h":24.71,"l":24.34,"c":24.5,"v":1056235},{"d":"2005-07-19","o":24.74,"h":25.19,"l":24.62,"c":25.04,"v":1494827},{"d":"2005-07-20","o":25.22,"h":26.49,"l":25.07,"c":26.43,"v":2480906},{"d":"2005-07-21","o":26.31,"h":26.46,"l":25.92,"c":26.02,"v":1353694},{"d":"2005-07-22","o":26.14,"h":26.24,"l":25.85,"c":26.04,"v":921194},{"d":"2005-07-25","o":25.82,"h":25.98,"l":25.71,"c":25.77,"v":1466422},{"d":"2005-07-26","o":25.77,"h":25.96,"l":25.58,"c":25.86,"v":1287851},{"d":"2005-07-27","o":25.38,"h":25.6,"l":25.1,"c":25.52,"v":1697217},{"d":"2005-07-28","o":25.63,"h":25.98,"l":25.42,"c":25.93,"v":1441166},{"d":"2005-07-29","o":25.96,"h":25.99,"l":25.57,"c":25.71,"v":954937},{"d":"2005-08-01","o":25.76,"h":25.95,"l":25.67,"c":25.74,"v":605186},{"d":"2005-08-02","o":25.77,"h":26.21,"l":25.77,"c":26.15,"v":1207908},{"d":"2005-08-03","o":25.95,"h":26.12,"l":25.74,"c":25.95,"v":766441},{"d":"2005-08-04","o":25.79,"h":26.04,"l":25.7,"c":25.73,"v":942206},{"d":"2005-08-05","o":25.7,"h":25.83,"l":25.31,"c":25.47,"v":480959},{"d":"2005-08-08","o":25.57,"h":25.64,"l":25.22,"c":25.26,"v":536399},{"d":"2005-08-09","o":25.42,"h":25.7,"l":25.41,"c":25.57,"v":483902},{"d":"2005-08-10","o":25.76,"h":26.04,"l":25.41,"c":25.5,"v":1516250},{"d":"2005-08-11","o":25.51,"h":25.77,"l":25.42,"c":25.71,"v":1116124},{"d":"2005-08-12","o":25.31,"h":25.47,"l":25.28,"c":25.38,"v":535167},{"d":"2005-08-15","o":25.2,"h":25.66,"l":25.2,"c":25.61,"v":529486},{"d":"2005-08-16","o":25.55,"h":25.55,"l":24.75,"c":24.76,"v":1465669},{"d":"2005-08-17","o":25.22,"h":25.76,"l":25.22,"c":25.6,"v":2046215},{"d":"2005-08-18","o":25.26,"h":25.29,"l":25.04,"c":25.1,"v":1005449},{"d":"2005-08-19","o":25.22,"h":25.39,"l":25.2,"c":25.28,"v":420523},{"d":"2005-08-22","o":25.33,"h":25.58,"l":25.22,"c":25.5,"v":733724},{"d":"2005-08-23","o":25.47,"h":25.48,"l":25.06,"c":25.17,"v":819622},{"d":"2005-08-24","o":24.74,"h":25.09,"l":24.57,"c":24.68,"v":1489556},{"d":"2005-08-25","o":24.65,"h":24.79,"l":24.59,"c":24.66,"v":744128},{"d":"2005-08-26","o":24.74,"h":24.79,"l":24.24,"c":24.27,"v":1189496},{"d":"2005-08-29","o":24.27,"h":24.76,"l":24.27,"c":24.69,"v":1278337},{"d":"2005-08-30","o":24.4,"h":24.47,"l":24.25,"c":24.46,"v":670071},{"d":"2005-08-31","o":24.25,"h":24.69,"l":24.19,"c":24.69,"v":1350272},{"d":"2005-09-01","o":24.55,"h":24.59,"l":23.84,"c":24.17,"v":2375501},{"d":"2005-09-02","o":24.33,"h":24.47,"l":24.27,"c":24.3,"v":621955},{"d":"2005-09-06","o":24.78,"h":25.07,"l":24.76,"c":25.06,"v":1407765},{"d":"2005-09-07","o":24.93,"h":25.25,"l":24.81,"c":25.23,"v":1566693},{"d":"2005-09-08","o":25.16,"h":25.44,"l":25.14,"c":25.32,"v":1128512},{"d":"2005-09-09","o":25.54,"h":25.76,"l":25.44,"c":25.6,"v":1403727},{"d":"2005-09-12","o":25.42,"h":25.69,"l":25.38,"c":25.67,"v":1651633},{"d":"2005-09-13","o":25.58,"h":25.89,"l":25.51,"c":25.61,"v":1061300},{"d":"2005-09-14","o":25.54,"h":25.63,"l":25.13,"c":25.26,"v":1070676},{"d":"2005-09-15","o":25.1,"h":25.13,"l":24.71,"c":24.82,"v":1971405},{"d":"2005-09-16","o":25.07,"h":25.17,"l":24.94,"c":25.13,"v":998810},{"d":"2005-09-19","o":25.19,"h":25.19,"l":24.72,"c":24.87,"v":1324605},{"d":"2005-09-20","o":24.5,"h":24.72,"l":24.17,"c":24.19,"v":2744759},{"d":"2005-09-21","o":23.86,"h":24.12,"l":23.68,"c":23.77,"v":1975717},{"d":"2005-09-22","o":23.7,"h":23.76,"l":23.26,"c":23.48,"v":2095632},{"d":"2005-09-23","o":23.42,"h":23.71,"l":23.42,"c":23.54,"v":1228578},{"d":"2005-09-26","o":23.77,"h":23.93,"l":23.64,"c":23.74,"v":953773},{"d":"2005-09-27","o":23.41,"h":23.65,"l":23.41,"c":23.54,"v":1701871},{"d":"2005-09-28","o":23.73,"h":23.86,"l":23.36,"c":23.7,"v":920236},{"d":"2005-09-29","o":23.64,"h":24.03,"l":23.44,"c":23.95,"v":2128554},{"d":"2005-09-30","o":23.89,"h":24.17,"l":23.87,"c":24.12,"v":911748},{"d":"2005-10-03","o":24.27,"h":24.44,"l":24.19,"c":24.22,"v":759323},{"d":"2005-10-04","o":24.71,"h":24.97,"l":24.38,"c":24.47,"v":1969694},{"d":"2005-10-05","o":24.65,"h":24.69,"l":24.27,"c":24.38,"v":2310274},{"d":"2005-10-06","o":24.56,"h":24.76,"l":24.18,"c":24.44,"v":2756326},{"d":"2005-10-07","o":24.55,"h":24.6,"l":24.21,"c":24.38,"v":1335830},{"d":"2005-10-10","o":24.36,"h":24.41,"l":24.02,"c":24.05,"v":1017837},{"d":"2005-10-11","o":23.98,"h":24.09,"l":23.74,"c":23.8,"v":2050732},{"d":"2005-10-12","o":24.56,"h":24.62,"l":23.92,"c":24.09,"v":2426629},{"d":"2005-10-13","o":24.22,"h":25.42,"l":24.11,"c":25.25,"v":4914311},{"d":"2005-10-14","o":25.32,"h":25.42,"l":25.03,"c":25.12,"v":3537688},{"d":"2005-10-17","o":25.17,"h":25.25,"l":25,"c":25.06,"v":1191618},{"d":"2005-10-18","o":24.68,"h":24.74,"l":24.44,"c":24.56,"v":1886603},{"d":"2005-10-19","o":24.37,"h":24.85,"l":24.22,"c":24.85,"v":2187211},{"d":"2005-10-20","o":24.75,"h":24.85,"l":24.37,"c":24.37,"v":1585584},{"d":"2005-10-21","o":24.9,"h":25.25,"l":24.75,"c":25.03,"v":1579698},{"d":"2005-10-24","o":25.09,"h":25.31,"l":25,"c":25.23,"v":878484},{"d":"2005-10-25","o":25.12,"h":25.42,"l":25.04,"c":25.16,"v":1529186},{"d":"2005-10-26","o":25.36,"h":25.52,"l":24.94,"c":25,"v":4436227},{"d":"2005-10-27","o":25,"h":25.04,"l":24.43,"c":24.52,"v":1484628},{"d":"2005-10-28","o":24.49,"h":24.79,"l":24.21,"c":24.78,"v":1848479},{"d":"2005-10-31","o":24.65,"h":24.87,"l":24.62,"c":24.81,"v":2218216},{"d":"2005-11-01","o":24.68,"h":24.84,"l":24.52,"c":24.74,"v":1949298},{"d":"2005-11-02","o":24.88,"h":25.92,"l":24.88,"c":25.69,"v":2447573},{"d":"2005-11-03","o":26.55,"h":26.96,"l":26.43,"c":26.59,"v":3329343},{"d":"2005-11-04","o":26.46,"h":26.66,"l":26.12,"c":26.39,"v":1963192},{"d":"2005-11-07","o":26.36,"h":26.77,"l":26.36,"c":26.66,"v":1941016},{"d":"2005-11-08","o":26.37,"h":26.77,"l":26.33,"c":26.53,"v":1750672},{"d":"2005-11-09","o":26.61,"h":27.39,"l":26.56,"c":27.22,"v":3042013},{"d":"2005-11-10","o":27.13,"h":27.35,"l":26.77,"c":27.22,"v":1387164},{"d":"2005-11-11","o":27.06,"h":27.25,"l":26.84,"c":26.96,"v":1328438},{"d":"2005-11-14","o":27.06,"h":27.16,"l":26.81,"c":27.03,"v":1331450},{"d":"2005-11-15","o":26.88,"h":27.39,"l":26.84,"c":27.12,"v":2444356},{"d":"2005-11-16","o":26.55,"h":26.81,"l":26.5,"c":26.66,"v":2231905},{"d":"2005-11-17","o":26.52,"h":26.72,"l":26.33,"c":26.63,"v":1627609},{"d":"2005-11-18","o":26.84,"h":27.35,"l":26.84,"c":27.26,"v":1163692},{"d":"2005-11-21","o":27.28,"h":27.73,"l":27.28,"c":27.5,"v":893063},{"d":"2005-11-22","o":27.47,"h":28.36,"l":27.37,"c":28.33,"v":2948381},{"d":"2005-11-23","o":28.49,"h":28.8,"l":28.49,"c":28.56,"v":1566214},{"d":"2005-11-25","o":28.69,"h":28.83,"l":28.55,"c":28.72,"v":383494},{"d":"2005-11-28","o":28.74,"h":28.74,"l":28.31,"c":28.59,"v":2562628},{"d":"2005-11-29","o":28.3,"h":28.43,"l":28.15,"c":28.26,"v":1501534},{"d":"2005-11-30","o":28.24,"h":28.24,"l":27.95,"c":27.98,"v":1228715},{"d":"2005-12-01","o":28.53,"h":29.24,"l":28.52,"c":29.18,"v":1624392},{"d":"2005-12-02","o":29,"h":29.34,"l":28.68,"c":28.83,"v":5615798},{"d":"2005-12-05","o":28.61,"h":28.71,"l":28.37,"c":28.52,"v":2002890},{"d":"2005-12-06","o":29.03,"h":29.51,"l":28.86,"c":29.25,"v":2007270},{"d":"2005-12-07","o":28.94,"h":29.13,"l":28.84,"c":29,"v":3680189},{"d":"2005-12-08","o":29.22,"h":29.37,"l":28.5,"c":28.77,"v":1959154},{"d":"2005-12-09","o":28.67,"h":29,"l":28.53,"c":28.86,"v":1482575},{"d":"2005-12-12","o":29.1,"h":29.21,"l":28.77,"c":28.84,"v":2184268},{"d":"2005-12-13","o":28.91,"h":29.62,"l":28.88,"c":29.13,"v":1323236},{"d":"2005-12-14","o":29.22,"h":29.38,"l":28.99,"c":29.25,"v":880332},{"d":"2005-12-15","o":28.9,"h":28.96,"l":28.68,"c":28.77,"v":964724},{"d":"2005-12-16","o":28.94,"h":29.03,"l":28.68,"c":28.78,"v":797172},{"d":"2005-12-19","o":29.18,"h":29.37,"l":28.81,"c":28.84,"v":2012677},{"d":"2005-12-20","o":28.86,"h":29.02,"l":28.64,"c":28.81,"v":1499549},{"d":"2005-12-21","o":28.87,"h":29.32,"l":28.86,"c":29.19,"v":1055756},{"d":"2005-12-22","o":28.87,"h":29.4,"l":28.84,"c":29.29,"v":1010035},{"d":"2005-12-23","o":29.1,"h":29.5,"l":29.1,"c":29.34,"v":661242},{"d":"2005-12-27","o":29.37,"h":29.69,"l":29.34,"c":29.4,"v":1563340},{"d":"2005-12-28","o":29.6,"h":29.66,"l":29.22,"c":29.41,"v":677737},{"d":"2005-12-29","o":29.34,"h":29.83,"l":29.31,"c":29.38,"v":853708},{"d":"2005-12-30","o":29.16,"h":29.48,"l":29.02,"c":29.34,"v":750220},{"d":"2006-01-03","o":29.75,"h":30.02,"l":29.45,"c":29.88,"v":1949777},{"d":"2006-01-04","o":30.01,"h":30.56,"l":29.95,"c":30.36,"v":2132524},{"d":"2006-01-05","o":30.61,"h":31.09,"l":30.56,"c":31.03,"v":2250180},{"d":"2006-01-06","o":32.11,"h":32.16,"l":31.85,"c":32.07,"v":2340800},{"d":"2006-01-09","o":32.17,"h":33.05,"l":32.11,"c":32.87,"v":3514485},{"d":"2006-01-10","o":32.25,"h":32.61,"l":32.25,"c":32.51,"v":2082080},{"d":"2006-01-11","o":31.79,"h":31.84,"l":31.24,"c":31.59,"v":3570062},{"d":"2006-01-12","o":30.61,"h":31.03,"l":30.59,"c":30.67,"v":3464384},{"d":"2006-01-13","o":30.75,"h":30.92,"l":30.51,"c":30.75,"v":2413488},{"d":"2006-01-17","o":29.79,"h":30.2,"l":29.62,"c":30.16,"v":3287181},{"d":"2006-01-18","o":31.09,"h":32.42,"l":31.08,"c":31.25,"v":7109530},{"d":"2006-01-19","o":31.31,"h":32.1,"l":31.27,"c":31.62,"v":5666447},{"d":"2006-01-20","o":31.65,"h":31.65,"l":30.35,"c":30.51,"v":1754026},{"d":"2006-01-23","o":31.25,"h":31.47,"l":30.86,"c":31.41,"v":2510474},{"d":"2006-01-24","o":31.46,"h":32.22,"l":31.46,"c":32.08,"v":4332260},{"d":"2006-01-25","o":32.33,"h":33.02,"l":32.27,"c":32.98,"v":3618042},{"d":"2006-01-26","o":33.75,"h":34.13,"l":33.56,"c":33.9,"v":2071060},{"d":"2006-01-27","o":34.09,"h":34.54,"l":34.04,"c":34.44,"v":4972763},{"d":"2006-01-30","o":34.03,"h":34.16,"l":33.49,"c":33.65,"v":1729180},{"d":"2006-01-31","o":33.12,"h":33.19,"l":32.77,"c":33.02,"v":2145460},{"d":"2006-02-01","o":32.87,"h":33.4,"l":32.87,"c":33.36,"v":2791370},{"d":"2006-02-02","o":33.43,"h":33.56,"l":32.68,"c":32.9,"v":1726306},{"d":"2006-02-03","o":32.48,"h":32.81,"l":32.39,"c":32.54,"v":1751699},{"d":"2006-02-06","o":32.36,"h":32.8,"l":32.25,"c":32.73,"v":2234711},{"d":"2006-02-07","o":32.79,"h":33.24,"l":32.6,"c":32.8,"v":1774148},{"d":"2006-02-08","o":33.06,"h":33.41,"l":32.83,"c":33.38,"v":1673261},{"d":"2006-02-09","o":33.36,"h":33.87,"l":33.31,"c":33.38,"v":2084202},{"d":"2006-02-10","o":33.03,"h":33.09,"l":32.26,"c":32.7,"v":1722062},{"d":"2006-02-13","o":32.17,"h":32.55,"l":32.14,"c":32.35,"v":918867},{"d":"2006-02-14","o":32.27,"h":32.76,"l":32.07,"c":32.65,"v":1329123},{"d":"2006-02-15","o":32.67,"h":32.73,"l":32.11,"c":32.41,"v":1056372},{"d":"2006-02-16","o":32.76,"h":32.89,"l":32.16,"c":32.49,"v":1333161},{"d":"2006-02-17","o":32.1,"h":32.29,"l":31.85,"c":31.95,"v":1188264},{"d":"2006-02-21","o":31.92,"h":32.03,"l":31.41,"c":31.66,"v":1412830},{"d":"2006-02-22","o":31.05,"h":31.11,"l":30.65,"c":30.96,"v":3025792},{"d":"2006-02-23","o":31.06,"h":31.06,"l":30.55,"c":30.59,"v":1003259},{"d":"2006-02-24","o":30.64,"h":30.64,"l":30.19,"c":30.26,"v":1805564},{"d":"2006-02-27","o":30.36,"h":30.48,"l":30.14,"c":30.3,"v":2162365},{"d":"2006-02-28","o":30.55,"h":30.65,"l":30.13,"c":30.21,"v":1579287},{"d":"2006-03-01","o":30.62,"h":31.34,"l":30.59,"c":31.27,"v":1312080},{"d":"2006-03-02","o":30.83,"h":31.28,"l":30.83,"c":31.16,"v":2717450},{"d":"2006-03-03","o":30.77,"h":31.35,"l":30.71,"c":31.03,"v":1247195},{"d":"2006-03-06","o":30.67,"h":30.92,"l":30.24,"c":30.43,"v":1485587},{"d":"2006-03-07","o":30.19,"h":30.23,"l":29.35,"c":29.51,"v":2432652},{"d":"2006-03-08","o":29.26,"h":29.57,"l":29.12,"c":29.41,"v":1408997},{"d":"2006-03-09","o":29.83,"h":29.91,"l":29.32,"c":29.35,"v":914897},{"d":"2006-03-10","o":29.26,"h":29.38,"l":28.93,"c":29.13,"v":1151509},{"d":"2006-03-13","o":29.54,"h":29.81,"l":29.41,"c":29.47,"v":1101819},{"d":"2006-03-14","o":29.44,"h":30.19,"l":29.44,"c":30.16,"v":555906},{"d":"2006-03-15","o":30.65,"h":30.78,"l":30.4,"c":30.7,"v":1137273},{"d":"2006-03-16","o":30.62,"h":30.62,"l":29.75,"c":29.78,"v":2204869},{"d":"2006-03-17","o":29.47,"h":29.75,"l":29.28,"c":29.6,"v":1992965},{"d":"2006-03-20","o":29.41,"h":29.51,"l":29.09,"c":29.21,"v":1570389},{"d":"2006-03-21","o":28.93,"h":29.51,"l":28.75,"c":28.93,"v":3899759},{"d":"2006-03-22","o":28.67,"h":28.94,"l":28.61,"c":28.87,"v":1252670},{"d":"2006-03-23","o":28.94,"h":29.19,"l":28.48,"c":28.58,"v":2144844},{"d":"2006-03-24","o":28.74,"h":29.21,"l":28.58,"c":29.06,"v":1766688},{"d":"2006-03-27","o":29.06,"h":29.16,"l":28.8,"c":28.91,"v":1057193},{"d":"2006-03-28","o":28.72,"h":28.84,"l":28.27,"c":28.37,"v":1171221},{"d":"2006-03-29","o":28.72,"h":28.97,"l":28.52,"c":28.83,"v":2517387},{"d":"2006-03-30","o":29.06,"h":29.29,"l":28.91,"c":29.15,"v":1535414},{"d":"2006-03-31","o":29.72,"h":30,"l":29.56,"c":29.76,"v":2002753},{"d":"2006-04-03","o":29.45,"h":29.94,"l":29.35,"c":29.6,"v":2064284},{"d":"2006-04-04","o":29.56,"h":30.05,"l":29.44,"c":29.78,"v":2961317},{"d":"2006-04-05","o":29.59,"h":30.33,"l":29.59,"c":30.2,"v":2370505},{"d":"2006-04-06","o":30.65,"h":30.97,"l":30.52,"c":30.83,"v":1183815},{"d":"2006-04-07","o":30.73,"h":30.81,"l":29.98,"c":30.29,"v":2786168},{"d":"2006-04-10","o":30.32,"h":30.39,"l":29.72,"c":29.95,"v":1533087},{"d":"2006-04-11","o":30.02,"h":30.07,"l":29.44,"c":29.57,"v":1759912},{"d":"2006-04-12","o":29.31,"h":29.48,"l":29.07,"c":29.25,"v":1697012},{"d":"2006-04-13","o":29.69,"h":29.88,"l":29.37,"c":29.83,"v":1593592},{"d":"2006-04-17","o":29.95,"h":30.24,"l":29.44,"c":29.56,"v":1208455},{"d":"2006-04-18","o":29.86,"h":30.83,"l":29.81,"c":30.42,"v":2531144},{"d":"2006-04-19","o":30.83,"h":31.79,"l":30.75,"c":31.73,"v":10161262},{"d":"2006-04-20","o":31.35,"h":31.73,"l":31.31,"c":31.47,"v":3109568},{"d":"2006-04-21","o":31.73,"h":31.85,"l":31.38,"c":31.54,"v":1791054},{"d":"2006-04-24","o":31.44,"h":31.82,"l":31.21,"c":31.73,"v":900387},{"d":"2006-04-25","o":31.88,"h":31.89,"l":31.21,"c":31.53,"v":1347055},{"d":"2006-04-26","o":31.34,"h":31.49,"l":31.08,"c":31.27,"v":777803},{"d":"2006-04-27","o":30.77,"h":31.06,"l":30.64,"c":30.9,"v":1738763},{"d":"2006-04-28","o":30.96,"h":31.05,"l":30.67,"c":30.89,"v":960549},{"d":"2006-05-01","o":31.15,"h":31.15,"l":30.61,"c":30.73,"v":950009},{"d":"2006-05-02","o":31.44,"h":31.62,"l":31.28,"c":31.49,"v":1072045},{"d":"2006-05-03","o":31.15,"h":31.32,"l":30.73,"c":31.28,"v":2426561},{"d":"2006-05-04","o":31.34,"h":32.2,"l":31.28,"c":32.1,"v":2605612},{"d":"2006-05-05","o":32.49,"h":32.7,"l":32.22,"c":32.7,"v":1188059},{"d":"2006-05-08","o":32.73,"h":32.9,"l":32.65,"c":32.74,"v":1323921},{"d":"2006-05-09","o":32.36,"h":32.36,"l":31.94,"c":32.1,"v":865480},{"d":"2006-05-10","o":31.89,"h":31.98,"l":31.27,"c":31.41,"v":1629457},{"d":"2006-05-11","o":31.34,"h":31.44,"l":30.08,"c":30.49,"v":1939373},{"d":"2006-05-12","o":29.79,"h":30.02,"l":29.31,"c":29.41,"v":2466327},{"d":"2006-05-15","o":29.37,"h":29.4,"l":28.46,"c":28.78,"v":2798077},{"d":"2006-05-16","o":29.26,"h":29.29,"l":28.27,"c":28.65,"v":1917676},{"d":"2006-05-17","o":28.87,"h":28.91,"l":27.48,"c":27.91,"v":2459962},{"d":"2006-05-18","o":28.27,"h":28.45,"l":27.58,"c":27.6,"v":1372722},{"d":"2006-05-19","o":28.01,"h":28.07,"l":27.5,"c":27.96,"v":2088651},{"d":"2006-05-22","o":27.57,"h":27.6,"l":26.75,"c":27.32,"v":1901524},{"d":"2006-05-23","o":29.16,"h":29.51,"l":28.58,"c":28.77,"v":4100233},{"d":"2006-05-24","o":29.24,"h":29.64,"l":28.8,"c":29.4,"v":2796845},{"d":"2006-05-25","o":29.48,"h":29.82,"l":29.12,"c":29.7,"v":1845331},{"d":"2006-05-26","o":29.59,"h":29.59,"l":29.05,"c":29.29,"v":1267591},{"d":"2006-05-30","o":29.64,"h":29.69,"l":29.29,"c":29.4,"v":2022328},{"d":"2006-05-31","o":29.59,"h":29.75,"l":29.28,"c":29.72,"v":1599478},{"d":"2006-06-01","o":29.51,"h":30.48,"l":29.43,"c":30.43,"v":1563819},{"d":"2006-06-02","o":30.83,"h":30.89,"l":30.24,"c":30.65,"v":1736436},{"d":"2006-06-05","o":30.51,"h":30.54,"l":29.62,"c":29.73,"v":1061231},{"d":"2006-06-06","o":29.32,"h":29.4,"l":28.77,"c":29.07,"v":1815694},{"d":"2006-06-07","o":29.05,"h":29.78,"l":28.77,"c":29.12,"v":1006886},{"d":"2006-06-08","o":28.91,"h":29.06,"l":28.2,"c":28.88,"v":2387684},{"d":"2006-06-09","o":28.69,"h":28.87,"l":28.11,"c":28.26,"v":1771000},{"d":"2006-06-12","o":28.65,"h":28.71,"l":28.1,"c":28.11,"v":1195314},{"d":"2006-06-13","o":28.18,"h":28.5,"l":27.91,"c":27.98,"v":1160818},{"d":"2006-06-14","o":28.46,"h":28.99,"l":28.36,"c":28.8,"v":1476347},{"d":"2006-06-15","o":29.38,"h":29.81,"l":29.26,"c":29.75,"v":1619601},{"d":"2006-06-16","o":29.51,"h":29.54,"l":28.8,"c":28.97,"v":2497743},{"d":"2006-06-19","o":29.06,"h":29.12,"l":28.45,"c":28.62,"v":2420948},{"d":"2006-06-20","o":28.48,"h":28.81,"l":28.21,"c":28.34,"v":2218353},{"d":"2006-06-21","o":28.9,"h":29.78,"l":28.77,"c":29.45,"v":1452323},{"d":"2006-06-22","o":29.1,"h":29.28,"l":28.8,"c":29.09,"v":1004080},{"d":"2006-06-23","o":29.06,"h":29.48,"l":28.81,"c":29.05,"v":1841224},{"d":"2006-06-26","o":29.07,"h":29.35,"l":28.96,"c":29.31,"v":1357801},{"d":"2006-06-27","o":29.26,"h":29.26,"l":28.34,"c":28.42,"v":1749235},{"d":"2006-06-28","o":28.49,"h":28.56,"l":28.01,"c":28.37,"v":1055824},{"d":"2006-06-29","o":28.21,"h":29.24,"l":28.05,"c":29.22,"v":1847726},{"d":"2006-06-30","o":29.43,"h":29.54,"l":29.22,"c":29.54,"v":1068281},{"d":"2006-07-03","o":29.72,"h":29.91,"l":29.67,"c":29.83,"v":1112633},{"d":"2006-07-05","o":29.34,"h":29.4,"l":28.75,"c":28.97,"v":1758817},{"d":"2006-07-06","o":29.15,"h":29.29,"l":29.05,"c":29.15,"v":1805564},{"d":"2006-07-07","o":28.8,"h":28.9,"l":28.33,"c":28.48,"v":3016689},{"d":"2006-07-10","o":28.86,"h":28.9,"l":28.27,"c":28.39,"v":1568268},{"d":"2006-07-11","o":28.17,"h":28.97,"l":28.07,"c":28.93,"v":2200557},{"d":"2006-07-12","o":28.71,"h":28.71,"l":28.04,"c":28.17,"v":1636028},{"d":"2006-07-13","o":27.8,"h":28.05,"l":27.22,"c":27.28,"v":2111990},{"d":"2006-07-14","o":27.32,"h":27.35,"l":26.82,"c":27.22,"v":1783115},{"d":"2006-07-17","o":26.91,"h":27.1,"l":26.71,"c":26.97,"v":942001},{"d":"2006-07-18","o":27.41,"h":27.57,"l":26.69,"c":27.44,"v":2440044},{"d":"2006-07-19","o":27.85,"h":29.31,"l":27.8,"c":29.15,"v":4176685},{"d":"2006-07-20","o":28.96,"h":28.97,"l":27.63,"c":27.8,"v":4632457},{"d":"2006-07-21","o":27.57,"h":27.58,"l":26.96,"c":27.12,"v":3624202},{"d":"2006-07-24","o":27.39,"h":27.58,"l":27.2,"c":27.53,"v":2675425},{"d":"2006-07-25","o":27.58,"h":28.04,"l":27.45,"c":27.96,"v":1926095},{"d":"2006-07-26","o":27.61,"h":28.07,"l":27.37,"c":27.79,"v":1466080},{"d":"2006-07-27","o":27.85,"h":28.4,"l":27.8,"c":27.94,"v":1918361},{"d":"2006-07-28","o":28.43,"h":29.02,"l":28.33,"c":28.86,"v":1816105},{"d":"2006-07-31","o":28.61,"h":29.1,"l":28.52,"c":29.07,"v":1337952},{"d":"2006-08-01","o":28.68,"h":28.72,"l":28.08,"c":28.5,"v":1697764},{"d":"2006-08-02","o":28.88,"h":29.15,"l":28.71,"c":28.93,"v":845084},{"d":"2006-08-03","o":28.56,"h":29.56,"l":28.55,"c":29.32,"v":1231932},{"d":"2006-08-04","o":29.16,"h":29.29,"l":28.23,"c":28.59,"v":1360060},{"d":"2006-08-07","o":28.58,"h":28.78,"l":28.45,"c":28.61,"v":919688},{"d":"2006-08-08","o":28.55,"h":28.99,"l":28.4,"c":28.58,"v":1782841},{"d":"2006-08-09","o":28.9,"h":29.59,"l":28.77,"c":28.93,"v":3276299},{"d":"2006-08-10","o":28.72,"h":28.96,"l":28.56,"c":28.96,"v":1676547},{"d":"2006-08-11","o":28.67,"h":28.69,"l":28.12,"c":28.34,"v":974170},{"d":"2006-08-14","o":28.71,"h":29.32,"l":28.71,"c":28.78,"v":2613620},{"d":"2006-08-15","o":29.72,"h":29.94,"l":29.53,"c":29.88,"v":1040629},{"d":"2006-08-16","o":30.35,"h":30.89,"l":30.19,"c":30.84,"v":1622818},{"d":"2006-08-17","o":30.97,"h":31.47,"l":30.93,"c":31.19,"v":1363892},{"d":"2006-08-18","o":30.93,"h":31.31,"l":30.68,"c":31.24,"v":804154},{"d":"2006-08-21","o":31.15,"h":31.15,"l":30.74,"c":30.94,"v":1122147},{"d":"2006-08-22","o":30.45,"h":31.16,"l":30.45,"c":30.77,"v":1496880},{"d":"2006-08-23","o":30.7,"h":31,"l":30.45,"c":30.68,"v":1377855},{"d":"2006-08-24","o":30.73,"h":30.74,"l":30.14,"c":30.56,"v":902235},{"d":"2006-08-25","o":30.39,"h":30.7,"l":30.36,"c":30.49,"v":527022},{"d":"2006-08-28","o":30.46,"h":31.19,"l":30.46,"c":31.08,"v":1639381},{"d":"2006-08-29","o":31.47,"h":31.92,"l":31.16,"c":31.88,"v":2055250},{"d":"2006-08-30","o":31.75,"h":32.19,"l":31.57,"c":32.14,"v":1241308},{"d":"2006-08-31","o":32.16,"h":32.25,"l":31.85,"c":32.23,"v":1758064},{"d":"2006-09-01","o":31.97,"h":32.07,"l":31.65,"c":31.88,"v":845494},{"d":"2006-09-05","o":31.63,"h":32.11,"l":31.51,"c":32.1,"v":839950},{"d":"2006-09-06","o":32.58,"h":32.64,"l":32.17,"c":32.32,"v":4321856},{"d":"2006-09-07","o":32.29,"h":33.18,"l":32.22,"c":33,"v":4117344},{"d":"2006-09-08","o":32.89,"h":33.06,"l":32.71,"c":32.87,"v":1245484},{"d":"2006-09-11","o":32.65,"h":33.12,"l":32.36,"c":32.86,"v":1379635},{"d":"2006-09-12","o":33.19,"h":33.9,"l":33.19,"c":33.87,"v":1856898},{"d":"2006-09-13","o":33.66,"h":33.82,"l":33.53,"c":33.75,"v":1590238},{"d":"2006-09-14","o":33.28,"h":33.6,"l":33.15,"c":33.49,"v":1196683},{"d":"2006-09-15","o":33.47,"h":33.55,"l":32.87,"c":33.14,"v":1382304},{"d":"2006-09-18","o":32.8,"h":33.33,"l":32.77,"c":33.14,"v":1382988},{"d":"2006-09-19","o":33,"h":33,"l":32.22,"c":32.58,"v":1186416},{"d":"2006-09-20","o":32.77,"h":33.05,"l":32.65,"c":32.99,"v":1089772},{"d":"2006-09-21","o":33.25,"h":33.36,"l":32.51,"c":32.8,"v":2136630},{"d":"2006-09-22","o":32.48,"h":32.57,"l":32.2,"c":32.35,"v":1074099},{"d":"2006-09-25","o":32.81,"h":33.38,"l":32.65,"c":33.25,"v":1681817},{"d":"2006-09-26","o":33.46,"h":34.04,"l":33.36,"c":33.95,"v":2019932},{"d":"2006-09-27","o":33.52,"h":33.94,"l":33.49,"c":33.65,"v":1374638},{"d":"2006-09-28","o":34.16,"h":34.28,"l":33.79,"c":34.17,"v":941590},{"d":"2006-09-29","o":34.26,"h":34.29,"l":33.91,"c":34.01,"v":1343085},{"d":"2006-10-02","o":33.85,"h":34.2,"l":33.62,"c":33.69,"v":1289767},{"d":"2006-10-03","o":33.79,"h":34.09,"l":33.69,"c":33.85,"v":1843414},{"d":"2006-10-04","o":33.68,"h":34.45,"l":33.59,"c":34.44,"v":1657998},{"d":"2006-10-05","o":34.38,"h":34.51,"l":34.09,"c":34.33,"v":1368410},{"d":"2006-10-06","o":34.13,"h":34.26,"l":34,"c":34.09,"v":1245757},{"d":"2006-10-09","o":33.95,"h":34.39,"l":33.95,"c":34.33,"v":1968668},{"d":"2006-10-10","o":34.25,"h":34.26,"l":34.03,"c":34.22,"v":1092921},{"d":"2006-10-11","o":34.07,"h":34.88,"l":34.07,"c":34.45,"v":1165677},{"d":"2006-10-12","o":34.98,"h":35.5,"l":34.76,"c":35.47,"v":1710153},{"d":"2006-10-13","o":35.17,"h":35.61,"l":35.06,"c":35.43,"v":1622133},{"d":"2006-10-16","o":35.31,"h":35.65,"l":35.21,"c":35.49,"v":1807344},{"d":"2006-10-17","o":35.5,"h":35.58,"l":34.74,"c":34.88,"v":1668744},{"d":"2006-10-18","o":33.47,"h":33.63,"l":32.17,"c":32.92,"v":7051215},{"d":"2006-10-19","o":32.58,"h":33.25,"l":32.54,"c":33.08,"v":3175685},{"d":"2006-10-20","o":33.12,"h":33.31,"l":32.87,"c":33.21,"v":2907794},{"d":"2006-10-23","o":32.79,"h":33.33,"l":32.68,"c":33.11,"v":1382920},{"d":"2006-10-24","o":32.9,"h":33.09,"l":32.52,"c":32.58,"v":1453212},{"d":"2006-10-25","o":32.62,"h":33.03,"l":32.57,"c":32.92,"v":1192713},{"d":"2006-10-26","o":33.34,"h":33.66,"l":33.17,"c":33.53,"v":1023587},{"d":"2006-10-27","o":33.94,"h":34.06,"l":33.14,"c":33.34,"v":2003711},{"d":"2006-10-30","o":33.25,"h":33.65,"l":33.17,"c":33.5,"v":1746360},{"d":"2006-10-31","o":33.66,"h":33.76,"l":33.19,"c":33.37,"v":928244},{"d":"2006-11-01","o":33.81,"h":33.85,"l":33,"c":33.08,"v":4883922},{"d":"2006-11-02","o":33.17,"h":33.74,"l":33.17,"c":33.68,"v":2533403},{"d":"2006-11-03","o":33.75,"h":33.75,"l":33.27,"c":33.44,"v":2328754},{"d":"2006-11-06","o":33.75,"h":34.26,"l":33.6,"c":34.12,"v":1025503},{"d":"2006-11-07","o":34.41,"h":34.7,"l":34.28,"c":34.33,"v":1534524},{"d":"2006-11-08","o":33.98,"h":34.29,"l":33.84,"c":34.22,"v":958701},{"d":"2006-11-09","o":34.14,"h":34.31,"l":33.9,"c":33.95,"v":1112907},{"d":"2006-11-10","o":34.32,"h":34.42,"l":34.07,"c":34.22,"v":974101},{"d":"2006-11-13","o":34.26,"h":34.55,"l":34.25,"c":34.41,"v":958359},{"d":"2006-11-14","o":35.3,"h":35.8,"l":34.77,"c":35.8,"v":1549514},{"d":"2006-11-15","o":35.82,"h":36.37,"l":35.77,"c":36.13,"v":1591607},{"d":"2006-11-16","o":35.88,"h":35.91,"l":35.34,"c":35.78,"v":2460646},{"d":"2006-11-17","o":35.82,"h":36.31,"l":35.72,"c":36.28,"v":1684897},{"d":"2006-11-20","o":36.07,"h":36.96,"l":36,"c":36.88,"v":1617000},{"d":"2006-11-21","o":37.18,"h":37.62,"l":37.1,"c":37.24,"v":2422796},{"d":"2006-11-22","o":37.78,"h":37.87,"l":37.46,"c":37.74,"v":1030157},{"d":"2006-11-24","o":36.89,"h":37.31,"l":36.77,"c":37.17,"v":1014620},{"d":"2006-11-27","o":36.66,"h":36.76,"l":35.9,"c":35.96,"v":2180092},{"d":"2006-11-28","o":36.1,"h":36.37,"l":35.65,"c":36.04,"v":2403016},{"d":"2006-11-29","o":36.54,"h":36.61,"l":35.99,"c":36.32,"v":1508652},{"d":"2006-11-30","o":36.63,"h":36.63,"l":36.15,"c":36.38,"v":1971337},{"d":"2006-12-01","o":36.7,"h":36.76,"l":35.8,"c":36.2,"v":1177381},{"d":"2006-12-04","o":36.15,"h":36.79,"l":35.93,"c":36.51,"v":1056029},{"d":"2006-12-05","o":36.56,"h":36.86,"l":36.48,"c":36.67,"v":734683},{"d":"2006-12-06","o":36.61,"h":36.98,"l":36.41,"c":36.69,"v":660215},{"d":"2006-12-07","o":37.72,"h":37.77,"l":37.07,"c":37.07,"v":1127348},{"d":"2006-12-08","o":36.77,"h":37.24,"l":36.66,"c":36.75,"v":1423850},{"d":"2006-12-11","o":36.86,"h":37.12,"l":36.72,"c":36.85,"v":1146924},{"d":"2006-12-12","o":36.6,"h":36.7,"l":36.16,"c":36.57,"v":1591128},{"d":"2006-12-13","o":36.75,"h":36.88,"l":36.39,"c":36.56,"v":1902208},{"d":"2006-12-14","o":36.26,"h":36.57,"l":36.2,"c":36.48,"v":1829999},{"d":"2006-12-15","o":36.76,"h":36.89,"l":36.54,"c":36.73,"v":1174233},{"d":"2006-12-18","o":36.73,"h":36.8,"l":36.2,"c":36.29,"v":878142},{"d":"2006-12-19","o":36.31,"h":36.32,"l":35.68,"c":35.78,"v":4061083},{"d":"2006-12-20","o":35.99,"h":35.99,"l":35.37,"c":35.55,"v":3065627},{"d":"2006-12-21","o":35.58,"h":35.62,"l":34.79,"c":35.04,"v":2704651},{"d":"2006-12-22","o":35.33,"h":35.34,"l":34.89,"c":35.04,"v":2361744},{"d":"2006-12-26","o":35.11,"h":35.74,"l":34.96,"c":35.56,"v":1328780},{"d":"2006-12-27","o":35.71,"h":36.06,"l":35.66,"c":36,"v":1415500},{"d":"2006-12-28","o":35.87,"h":36.16,"l":35.78,"c":36.03,"v":895938},{"d":"2006-12-29","o":36.13,"h":36.29,"l":35.91,"c":35.99,"v":769932},{"d":"2007-01-03","o":35.69,"h":36.15,"l":35.14,"c":35.61,"v":2934829},{"d":"2007-01-04","o":35.39,"h":36.13,"l":35.37,"c":36,"v":2469065},{"d":"2007-01-05","o":36,"h":36.18,"l":35.8,"c":36.16,"v":2578439},{"d":"2007-01-08","o":36.51,"h":36.88,"l":36.39,"c":36.57,"v":1631373},{"d":"2007-01-09","o":36.58,"h":36.63,"l":35.81,"c":36.18,"v":1988106},{"d":"2007-01-10","o":35.74,"h":36.1,"l":35.55,"c":36.06,"v":2843114},{"d":"2007-01-11","o":35.63,"h":36.22,"l":35.53,"c":35.72,"v":2810671},{"d":"2007-01-12","o":35.9,"h":36.16,"l":35.8,"c":36.1,"v":2160996},{"d":"2007-01-16","o":36.35,"h":36.42,"l":35.27,"c":35.27,"v":2960017},{"d":"2007-01-17","o":37.55,"h":38.82,"l":37.46,"c":38.41,"v":10000007},{"d":"2007-01-18","o":37.81,"h":37.84,"l":36.64,"c":36.79,"v":5993475},{"d":"2007-01-19","o":36.92,"h":37.04,"l":36.39,"c":36.82,"v":4760037},{"d":"2007-01-22","o":36.63,"h":36.82,"l":36.25,"c":36.72,"v":3119561},{"d":"2007-01-23","o":36.48,"h":36.98,"l":36.39,"c":36.76,"v":4334518},{"d":"2007-01-24","o":36.99,"h":37.33,"l":36.73,"c":37.33,"v":2884660},{"d":"2007-01-25","o":37.01,"h":37.33,"l":36.38,"c":36.51,"v":2204732},{"d":"2007-01-26","o":36.69,"h":37.18,"l":36.39,"c":37.04,"v":1998304},{"d":"2007-01-29","o":36.73,"h":36.77,"l":36.26,"c":36.44,"v":1630347},{"d":"2007-01-30","o":37.01,"h":37.04,"l":36.57,"c":36.99,"v":1665459},{"d":"2007-01-31","o":36.6,"h":37.33,"l":36.53,"c":37.23,"v":2010008},{"d":"2007-02-01","o":37.08,"h":37.2,"l":36.73,"c":37.04,"v":1959291},{"d":"2007-02-02","o":36.76,"h":37.08,"l":36.7,"c":37.05,"v":2391038},{"d":"2007-02-05","o":36.67,"h":36.94,"l":36.58,"c":36.79,"v":1328986},{"d":"2007-02-06","o":36.96,"h":37.05,"l":36.5,"c":36.89,"v":1781335},{"d":"2007-02-07","o":37.15,"h":37.65,"l":37.12,"c":37.49,"v":1624392},{"d":"2007-02-08","o":37.3,"h":37.72,"l":37.18,"c":37.58,"v":1171564},{"d":"2007-02-09","o":37.77,"h":37.84,"l":36.57,"c":36.77,"v":3553156},{"d":"2007-02-12","o":36.58,"h":36.61,"l":36.07,"c":36.18,"v":2176260},{"d":"2007-02-13","o":36.47,"h":36.63,"l":36,"c":36.35,"v":2470776},{"d":"2007-02-14","o":37.29,"h":38.02,"l":37.2,"c":37.99,"v":2678231},{"d":"2007-02-15","o":37.61,"h":37.86,"l":37.46,"c":37.74,"v":1066159},{"d":"2007-02-16","o":37.59,"h":38.12,"l":37.59,"c":38.05,"v":1313723},{"d":"2007-02-20","o":37.34,"h":37.81,"l":37.04,"c":37.68,"v":2047858},{"d":"2007-02-21","o":36.89,"h":37.34,"l":36.82,"c":37.29,"v":1291068},{"d":"2007-02-22","o":36.98,"h":37.43,"l":36.98,"c":37.27,"v":2819706},{"d":"2007-02-23","o":37.43,"h":37.84,"l":37.43,"c":37.64,"v":2321978},{"d":"2007-02-26","o":37.42,"h":37.5,"l":36.89,"c":37.12,"v":1558412},{"d":"2007-02-27","o":36.04,"h":36.45,"l":35.44,"c":35.75,"v":2948587},{"d":"2007-02-28","o":36.25,"h":36.38,"l":35.61,"c":35.91,"v":2475704},{"d":"2007-03-01","o":34.19,"h":35.14,"l":33.91,"c":34.86,"v":3777517},{"d":"2007-03-02","o":34.55,"h":34.71,"l":33.9,"c":34.07,"v":2820596},{"d":"2007-03-05","o":33.27,"h":34.01,"l":33.17,"c":33.47,"v":2903140},{"d":"2007-03-06","o":33.72,"h":33.97,"l":33.55,"c":33.84,"v":1948408},{"d":"2007-03-07","o":33.84,"h":34.04,"l":33.62,"c":33.66,"v":2432310},{"d":"2007-03-08","o":34.16,"h":34.44,"l":34.04,"c":34.12,"v":1758680},{"d":"2007-03-09","o":34.1,"h":34.25,"l":33.82,"c":34,"v":1753478},{"d":"2007-03-12","o":34,"h":34.7,"l":33.98,"c":34.64,"v":2035948},{"d":"2007-03-13","o":34.12,"h":34.28,"l":33.36,"c":33.44,"v":2060999},{"d":"2007-03-14","o":33.81,"h":33.87,"l":33.09,"c":33.65,"v":3736724},{"d":"2007-03-15","o":33.84,"h":34.23,"l":33.74,"c":34,"v":2884317},{"d":"2007-03-16","o":34.33,"h":34.82,"l":34.26,"c":34.6,"v":3446862},{"d":"2007-03-19","o":34.55,"h":34.74,"l":34.35,"c":34.44,"v":2092894},{"d":"2007-03-20","o":34.19,"h":35.12,"l":34.19,"c":35.08,"v":1953268},{"d":"2007-03-21","o":34.85,"h":36.19,"l":34.77,"c":36.01,"v":3234479},{"d":"2007-03-22","o":35.78,"h":35.82,"l":35.47,"c":35.66,"v":2193097},{"d":"2007-03-23","o":35.69,"h":36.06,"l":35.62,"c":36.01,"v":1782772},{"d":"2007-03-26","o":36.01,"h":36.35,"l":35.82,"c":36.34,"v":2616220},{"d":"2007-03-27","o":35.53,"h":35.87,"l":35.47,"c":35.66,"v":1666691},{"d":"2007-03-28","o":35.61,"h":35.8,"l":35.37,"c":35.42,"v":1397088},{"d":"2007-03-29","o":36.19,"h":36.22,"l":35.66,"c":36.01,"v":2319172},{"d":"2007-03-30","o":35.93,"h":36.37,"l":35.88,"c":36.16,"v":2049432},{"d":"2007-04-02","o":36.41,"h":36.51,"l":36.03,"c":36.34,"v":1542464},{"d":"2007-04-03","o":36.47,"h":36.73,"l":36.28,"c":36.58,"v":1489214},{"d":"2007-04-04","o":36.75,"h":36.95,"l":36.61,"c":36.85,"v":896075},{"d":"2007-04-05","o":37.49,"h":37.65,"l":37.39,"c":37.52,"v":1707415},{"d":"2007-04-09","o":37.42,"h":37.67,"l":36.98,"c":37.37,"v":694848},{"d":"2007-04-10","o":37.11,"h":37.56,"l":37.1,"c":37.46,"v":1639860},{"d":"2007-04-11","o":37.18,"h":37.27,"l":36.82,"c":36.92,"v":1459304},{"d":"2007-04-12","o":36.91,"h":37.91,"l":36.77,"c":37.84,"v":2642640},{"d":"2007-04-13","o":37.99,"h":37.99,"l":37.21,"c":37.67,"v":2115070},{"d":"2007-04-16","o":38.1,"h":38.1,"l":37.78,"c":38.06,"v":1305578},{"d":"2007-04-17","o":38.02,"h":38.25,"l":37.53,"c":38.13,"v":2423686},{"d":"2007-04-18","o":39.61,"h":40.25,"l":39.32,"c":40.05,"v":4120698},{"d":"2007-04-19","o":39.42,"h":40.3,"l":39.39,"c":39.97,"v":3273561},{"d":"2007-04-20","o":40.81,"h":41.01,"l":40.38,"c":40.62,"v":3307304},{"d":"2007-04-23","o":40,"h":40.25,"l":39.93,"c":40.16,"v":1895911},{"d":"2007-04-24","o":40.69,"h":40.97,"l":40.46,"c":40.78,"v":1534867},{"d":"2007-04-25","o":40.51,"h":40.59,"l":40,"c":40.5,"v":2117329},{"d":"2007-04-26","o":39.97,"h":40.34,"l":39.77,"c":40.22,"v":1584420},{"d":"2007-04-27","o":39.77,"h":40.28,"l":39.64,"c":39.9,"v":2203500},{"d":"2007-04-30","o":39.77,"h":40.37,"l":39.58,"c":39.81,"v":2104735},{"d":"2007-05-01","o":40.02,"h":40.25,"l":39.48,"c":40.05,"v":1756421},{"d":"2007-05-02","o":39.74,"h":39.93,"l":39.61,"c":39.77,"v":1380251},{"d":"2007-05-03","o":40.05,"h":40.05,"l":39.58,"c":39.87,"v":1112838},{"d":"2007-05-04","o":40.27,"h":40.3,"l":39.81,"c":40.09,"v":589444},{"d":"2007-05-07","o":39.99,"h":40.12,"l":39.71,"c":39.84,"v":940084},{"d":"2007-05-08","o":39.38,"h":39.38,"l":38.89,"c":39.14,"v":1917471},{"d":"2007-05-09","o":38.47,"h":38.95,"l":38.43,"c":38.95,"v":2527996},{"d":"2007-05-10","o":38.45,"h":38.57,"l":37.43,"c":37.43,"v":2239776},{"d":"2007-05-11","o":37.88,"h":38.15,"l":37.65,"c":38.07,"v":1199557},{"d":"2007-05-14","o":38.1,"h":38.32,"l":37.56,"c":37.9,"v":1935677},{"d":"2007-05-15","o":37.64,"h":38.19,"l":37.59,"c":37.59,"v":2247852},{"d":"2007-05-16","o":37.14,"h":37.29,"l":36.7,"c":37.12,"v":3540084},{"d":"2007-05-17","o":37.4,"h":37.49,"l":37.11,"c":37.26,"v":1428025},{"d":"2007-05-18","o":37.46,"h":37.52,"l":37.11,"c":37.27,"v":1160818},{"d":"2007-05-21","o":37.15,"h":37.5,"l":36.92,"c":36.99,"v":1906931},{"d":"2007-05-22","o":37.18,"h":37.23,"l":36.85,"c":37.05,"v":1626924},{"d":"2007-05-23","o":36.98,"h":37.02,"l":36.48,"c":36.5,"v":3991817},{"d":"2007-05-24","o":36.73,"h":36.8,"l":36.09,"c":36.18,"v":1631442},{"d":"2007-05-25","o":36.45,"h":36.48,"l":36.06,"c":36.15,"v":1878732},{"d":"2007-05-29","o":36.69,"h":36.73,"l":36.03,"c":36.25,"v":1864221},{"d":"2007-05-30","o":35.82,"h":36.16,"l":35.56,"c":36.07,"v":2443330},{"d":"2007-05-31","o":38.81,"h":39.04,"l":37.55,"c":37.65,"v":6107640},{"d":"2007-06-01","o":38.44,"h":38.48,"l":38.05,"c":38.37,"v":1514265},{"d":"2007-06-04","o":38.02,"h":38.28,"l":37.67,"c":37.74,"v":1937252},{"d":"2007-06-05","o":37.46,"h":37.52,"l":36.79,"c":36.99,"v":3937404},{"d":"2007-06-06","o":37.12,"h":37.17,"l":36.47,"c":36.53,"v":2827851},{"d":"2007-06-07","o":37.08,"h":37.39,"l":36.64,"c":36.64,"v":4210976},{"d":"2007-06-08","o":37.39,"h":37.67,"l":36.98,"c":37.53,"v":1580724},{"d":"2007-06-11","o":37.61,"h":37.68,"l":37.14,"c":37.29,"v":2301718},{"d":"2007-06-12","o":36.64,"h":37.17,"l":36.41,"c":36.58,"v":2969804},{"d":"2007-06-13","o":37.04,"h":37.45,"l":36.6,"c":37.29,"v":1389901},{"d":"2007-06-14","o":37.18,"h":37.68,"l":36.73,"c":37.52,"v":2084339},{"d":"2007-06-15","o":38.73,"h":39.14,"l":38.73,"c":38.94,"v":3152688},{"d":"2007-06-18","o":39.78,"h":39.89,"l":39.56,"c":39.75,"v":2333819},{"d":"2007-06-19","o":39.54,"h":39.84,"l":39.42,"c":39.68,"v":1384152},{"d":"2007-06-20","o":40,"h":40,"l":39.19,"c":39.19,"v":2374132},{"d":"2007-06-21","o":39.16,"h":40.13,"l":39.07,"c":40.09,"v":2033621},{"d":"2007-06-22","o":41.03,"h":41.06,"l":40.46,"c":40.78,"v":2140532},{"d":"2007-06-25","o":40.91,"h":40.91,"l":40.03,"c":40.15,"v":1825550},{"d":"2007-06-26","o":40.41,"h":40.43,"l":39.49,"c":39.62,"v":2323278},{"d":"2007-06-27","o":39.67,"h":40.28,"l":39.64,"c":40.28,"v":1142269},{"d":"2007-06-28","o":40.06,"h":40.7,"l":39.81,"c":40.3,"v":2720188},{"d":"2007-06-29","o":40.49,"h":40.65,"l":39.87,"c":40.11,"v":1286687},{"d":"2007-07-02","o":41.08,"h":41.35,"l":41,"c":41.2,"v":1619327},{"d":"2007-07-03","o":41.29,"h":41.35,"l":41.11,"c":41.19,"v":814352},{"d":"2007-07-05","o":41.03,"h":41.23,"l":40.72,"c":41.06,"v":1118519},{"d":"2007-07-06","o":41.08,"h":41.25,"l":40.84,"c":41.13,"v":1157327},{"d":"2007-07-09","o":41.35,"h":41.61,"l":41.1,"c":41.32,"v":2090293},{"d":"2007-07-10","o":41.11,"h":41.49,"l":40.65,"c":40.73,"v":2726005},{"d":"2007-07-11","o":40.62,"h":40.97,"l":40.3,"c":40.43,"v":3392312},{"d":"2007-07-12","o":41,"h":41.74,"l":40.94,"c":41.68,"v":4255807},{"d":"2007-07-13","o":41.99,"h":42.11,"l":41.73,"c":41.84,"v":1202021},{"d":"2007-07-16","o":41.9,"h":42.09,"l":41.7,"c":41.83,"v":1363482},{"d":"2007-07-17","o":41.89,"h":44.11,"l":41.84,"c":43.7,"v":7989041},{"d":"2007-07-18","o":43.96,"h":44.01,"l":41.98,"c":42.71,"v":5449752},{"d":"2007-07-19","o":44.39,"h":44.55,"l":43.98,"c":44.36,"v":2728059},{"d":"2007-07-20","o":44.04,"h":44.59,"l":44.04,"c":44.23,"v":3396966},{"d":"2007-07-23","o":44.33,"h":44.52,"l":44.05,"c":44.42,"v":2968436},{"d":"2007-07-24","o":44.37,"h":44.75,"l":43.86,"c":44.12,"v":3528653},{"d":"2007-07-25","o":44.99,"h":45.07,"l":43.9,"c":44.71,"v":2569473},{"d":"2007-07-26","o":44.2,"h":44.69,"l":43.13,"c":43.85,"v":3286360},{"d":"2007-07-27","o":43.57,"h":43.66,"l":42.75,"c":42.75,"v":2356542},{"d":"2007-07-30","o":43.55,"h":44.01,"l":43.12,"c":43.66,"v":1244183},{"d":"2007-07-31","o":43.63,"h":43.95,"l":43.1,"c":43.19,"v":1318788},{"d":"2007-08-01","o":43.06,"h":43.55,"l":42.65,"c":43.42,"v":1983862},{"d":"2007-08-02","o":43.13,"h":43.25,"l":42.57,"c":43.1,"v":1694342},{"d":"2007-08-03","o":42.88,"h":42.98,"l":42.12,"c":42.18,"v":1483396},{"d":"2007-08-06","o":42.34,"h":42.91,"l":41.9,"c":42.87,"v":1740063},{"d":"2007-08-07","o":42.56,"h":43.1,"l":42,"c":42.72,"v":1558480},{"d":"2007-08-08","o":42.66,"h":43.66,"l":42.63,"c":43.16,"v":3713043},{"d":"2007-08-09","o":42.43,"h":42.82,"l":41.65,"c":42.02,"v":2972748},{"d":"2007-08-10","o":40.68,"h":41.51,"l":40.38,"c":41.06,"v":2959332},{"d":"2007-08-13","o":41.38,"h":41.76,"l":41.14,"c":41.22,"v":1482507},{"d":"2007-08-14","o":42.09,"h":42.3,"l":41.07,"c":41.25,"v":1920962},{"d":"2007-08-15","o":40.3,"h":40.4,"l":38.91,"c":39,"v":4240955},{"d":"2007-08-16","o":38.97,"h":39.27,"l":37.83,"c":38.92,"v":2123078},{"d":"2007-08-17","o":39.54,"h":40.56,"l":38.51,"c":38.98,"v":2579260},{"d":"2007-08-20","o":39.73,"h":40.27,"l":39.45,"c":40.12,"v":2090636},{"d":"2007-08-21","o":40.6,"h":41.19,"l":40.44,"c":40.81,"v":1543148},{"d":"2007-08-22","o":41.25,"h":41.6,"l":41.08,"c":41.46,"v":949188},{"d":"2007-08-23","o":41.71,"h":41.71,"l":41.3,"c":41.48,"v":1231042},{"d":"2007-08-24","o":41.65,"h":42.3,"l":41.6,"c":42.18,"v":1325564},{"d":"2007-08-27","o":42.09,"h":42.55,"l":41.99,"c":42.19,"v":1109211},{"d":"2007-08-28","o":41.99,"h":42.17,"l":41.1,"c":41.29,"v":1317966},{"d":"2007-08-29","o":42.09,"h":42.79,"l":41.71,"c":42.74,"v":839950},{"d":"2007-08-30","o":42.36,"h":43.28,"l":42.33,"c":42.71,"v":1158901},{"d":"2007-08-31","o":43.69,"h":43.71,"l":43.1,"c":43.35,"v":974444},{"d":"2007-09-04","o":43.99,"h":45,"l":43.99,"c":44.71,"v":1664569},{"d":"2007-09-05","o":44.69,"h":44.84,"l":44.2,"c":44.65,"v":1321936},{"d":"2007-09-06","o":46.02,"h":46.34,"l":45.53,"c":45.96,"v":1360402},{"d":"2007-09-07","o":44.97,"h":45.16,"l":44.42,"c":44.74,"v":1731165},{"d":"2007-09-10","o":45.53,"h":45.72,"l":44.18,"c":44.68,"v":1531718},{"d":"2007-09-11","o":44.96,"h":45.15,"l":44.62,"c":45.03,"v":992376},{"d":"2007-09-12","o":44.85,"h":45.48,"l":44.75,"c":44.99,"v":2429983},{"d":"2007-09-13","o":44.55,"h":44.56,"l":43.99,"c":44.06,"v":3314764},{"d":"2007-09-14","o":43.71,"h":44.21,"l":43.64,"c":43.9,"v":960139},{"d":"2007-09-17","o":43.64,"h":43.79,"l":42.98,"c":43.19,"v":1362524},{"d":"2007-09-18","o":43.74,"h":45.47,"l":43.52,"c":45.32,"v":1644241},{"d":"2007-09-19","o":45.34,"h":45.75,"l":45.13,"c":45.35,"v":1079711},{"d":"2007-09-20","o":45.28,"h":45.96,"l":45.2,"c":45.77,"v":2069349},{"d":"2007-09-21","o":46.83,"h":47.1,"l":46.62,"c":46.72,"v":1211672},{"d":"2007-09-24","o":47.07,"h":47.47,"l":46.78,"c":47.02,"v":1586337},{"d":"2007-09-25","o":46.93,"h":48.32,"l":46.93,"c":48.26,"v":1957511},{"d":"2007-09-26","o":48.59,"h":48.59,"l":47.6,"c":47.79,"v":1382372},{"d":"2007-09-27","o":47.64,"h":47.85,"l":47.13,"c":47.35,"v":1964698},{"d":"2007-09-28","o":48.19,"h":48.4,"l":47.79,"c":48.01,"v":2221364},{"d":"2007-10-01","o":44.13,"h":44.62,"l":43.62,"c":44.39,"v":1130052},{"d":"2007-10-02","o":44.01,"h":44.4,"l":43.99,"c":44.1,"v":1242472},{"d":"2007-10-03","o":43.62,"h":43.75,"l":42.73,"c":42.9,"v":1480479},{"d":"2007-10-04","o":42.13,"h":42.34,"l":41.88,"c":42.21,"v":1168013},{"d":"2007-10-05","o":41.56,"h":42.52,"l":41.52,"c":42.25,"v":1032570},{"d":"2007-10-08","o":41.75,"h":42.29,"l":41.69,"c":42.01,"v":1335103},{"d":"2007-10-09","o":41.79,"h":41.82,"l":41,"c":41.45,"v":2881109},{"d":"2007-10-10","o":40.86,"h":41.13,"l":40.31,"c":40.87,"v":1729189},{"d":"2007-10-11","o":41,"h":41.09,"l":39.68,"c":39.87,"v":1406790},{"d":"2007-10-12","o":39.94,"h":40.56,"l":39.9,"c":40.47,"v":1948177},{"d":"2007-10-15","o":40.84,"h":41.36,"l":40.57,"c":40.94,"v":1891890},{"d":"2007-10-16","o":40.99,"h":42.25,"l":40.88,"c":41.88,"v":2056978},{"d":"2007-10-17","o":44.94,"h":45.65,"l":44.48,"c":45.21,"v":2953104},{"d":"2007-10-18","o":45.56,"h":46.05,"l":45.56,"c":46.04,"v":1039962},{"d":"2007-10-19","o":45.77,"h":45.77,"l":44.34,"c":44.42,"v":897127},{"d":"2007-10-22","o":44.9,"h":45.36,"l":44.71,"c":45.18,"v":729806},{"d":"2007-10-23","o":46.19,"h":46.25,"l":45.73,"c":46.01,"v":2090858},{"d":"2007-10-24","o":46.68,"h":46.71,"l":44.97,"c":46.48,"v":1958341},{"d":"2007-10-25","o":46.7,"h":46.7,"l":45.13,"c":45.66,"v":1930313},{"d":"2007-10-26","o":45.1,"h":45.19,"l":44.29,"c":44.74,"v":853468},{"d":"2007-10-29","o":45.36,"h":46.22,"l":45.36,"c":45.78,"v":786247},{"d":"2007-10-30","o":45.52,"h":45.88,"l":45.22,"c":45.57,"v":980518},{"d":"2007-10-31","o":45.21,"h":45.44,"l":44.71,"c":45.35,"v":1293138},{"d":"2007-11-01","o":44.58,"h":45.04,"l":44.05,"c":44.34,"v":1014937},{"d":"2007-11-02","o":45.08,"h":45.21,"l":44.4,"c":45.01,"v":990605},{"d":"2007-11-05","o":44.66,"h":45.27,"l":44.58,"c":44.84,"v":902979},{"d":"2007-11-06","o":45.21,"h":45.22,"l":44.25,"c":44.66,"v":1684221},{"d":"2007-11-07","o":45.04,"h":45.42,"l":44.23,"c":44.23,"v":1354353},{"d":"2007-11-08","o":44.51,"h":44.77,"l":43.21,"c":44.22,"v":1617693},{"d":"2007-11-09","o":44.04,"h":44.53,"l":43.57,"c":43.66,"v":1025871},{"d":"2007-11-12","o":43.82,"h":44.31,"l":43.09,"c":43.22,"v":1201816},{"d":"2007-11-13","o":43.36,"h":43.55,"l":42.57,"c":43.4,"v":3494799},{"d":"2007-11-14","o":44.35,"h":44.48,"l":43.6,"c":43.71,"v":725032},{"d":"2007-11-15","o":42.83,"h":43.26,"l":42.52,"c":42.86,"v":1728265},{"d":"2007-11-16","o":42.83,"h":42.97,"l":42.03,"c":42.9,"v":1127665},{"d":"2007-11-19","o":42.49,"h":42.65,"l":41.69,"c":41.83,"v":842072},{"d":"2007-11-20","o":43.21,"h":43.36,"l":42.18,"c":42.84,"v":1073072},{"d":"2007-11-21","o":43.64,"h":43.78,"l":42.47,"c":43.18,"v":1664047},{"d":"2007-11-23","o":43.35,"h":43.53,"l":43.13,"c":43.26,"v":449372},{"d":"2007-11-26","o":44.31,"h":44.36,"l":42.95,"c":42.95,"v":1130822},{"d":"2007-11-27","o":43.18,"h":43.48,"l":42.44,"c":43.06,"v":2237466},{"d":"2007-11-28","o":43.82,"h":45.22,"l":43.82,"c":45.13,"v":1236620},{"d":"2007-11-29","o":44.04,"h":44.44,"l":43.91,"c":44.3,"v":2569182},{"d":"2007-11-30","o":45.7,"h":45.83,"l":44.81,"c":45.13,"v":1191267},{"d":"2007-12-03","o":44.78,"h":44.92,"l":43.83,"c":44,"v":743743},{"d":"2007-12-04","o":43.74,"h":43.82,"l":43.42,"c":43.42,"v":1310540},{"d":"2007-12-05","o":45.03,"h":45.31,"l":44.78,"c":45.13,"v":1015861},{"d":"2007-12-06","o":44.55,"h":45.51,"l":44.55,"c":45.43,"v":1376375},{"d":"2007-12-07","o":45.45,"h":45.49,"l":45.01,"c":45.17,"v":1441132},{"d":"2007-12-10","o":45.7,"h":45.9,"l":45.42,"c":45.68,"v":1432970},{"d":"2007-12-11","o":45.65,"h":45.71,"l":43.56,"c":43.6,"v":1629705},{"d":"2007-12-12","o":44.74,"h":44.82,"l":44.01,"c":44.62,"v":2029874},{"d":"2007-12-13","o":45.17,"h":45.36,"l":44.43,"c":45.09,"v":1362977},{"d":"2007-12-14","o":44.82,"h":44.97,"l":44.44,"c":44.44,"v":793562},{"d":"2007-12-17","o":44.18,"h":44.32,"l":42.83,"c":42.92,"v":2463461},{"d":"2007-12-18","o":43.34,"h":43.49,"l":42.27,"c":42.69,"v":3109722},{"d":"2007-12-19","o":42.84,"h":43.25,"l":41.58,"c":42.14,"v":2897664},{"d":"2007-12-20","o":42.01,"h":42.01,"l":41.22,"c":41.51,"v":2459611},{"d":"2007-12-21","o":41.68,"h":41.79,"l":41.4,"c":41.49,"v":1663970},{"d":"2007-12-24","o":41.49,"h":41.75,"l":41.19,"c":41.68,"v":604450},{"d":"2007-12-26","o":41.38,"h":41.82,"l":41.3,"c":41.66,"v":919765},{"d":"2007-12-27","o":41.6,"h":41.62,"l":40.68,"c":40.82,"v":1042811},{"d":"2007-12-28","o":41.36,"h":41.47,"l":40.91,"c":41.03,"v":523600},{"d":"2007-12-31","o":41.06,"h":41.22,"l":40.53,"c":40.64,"v":869330},{"d":"2008-01-02","o":40.79,"h":40.81,"l":39.52,"c":39.57,"v":3233230},{"d":"2008-01-03","o":39.35,"h":39.45,"l":38.88,"c":38.9,"v":2813580},{"d":"2008-01-04","o":38.99,"h":39,"l":36.56,"c":36.66,"v":4516435},{"d":"2008-01-07","o":36.12,"h":36.65,"l":35.92,"c":36.58,"v":3543848},{"d":"2008-01-08","o":37.13,"h":37.52,"l":36.08,"c":36.18,"v":1725878},{"d":"2008-01-09","o":36.27,"h":36.83,"l":35.78,"c":36.74,"v":2934162},{"d":"2008-01-10","o":35.65,"h":36.26,"l":35.44,"c":36.06,"v":1520981},{"d":"2008-01-11","o":34.91,"h":35.38,"l":34.77,"c":34.91,"v":1332177},{"d":"2008-01-14","o":36.36,"h":36.87,"l":36.1,"c":36.74,"v":2335564},{"d":"2008-01-15","o":36.09,"h":36.29,"l":35.29,"c":35.79,"v":2262645},{"d":"2008-01-16","o":32.32,"h":34.42,"l":31.96,"c":33.25,"v":11054967},{"d":"2008-01-17","o":33.97,"h":34.79,"l":33.25,"c":33.29,"v":3155768},{"d":"2008-01-18","o":33.26,"h":33.95,"l":32.99,"c":33.73,"v":4578189},{"d":"2008-01-22","o":31.91,"h":33.45,"l":31.9,"c":33.13,"v":2986060},{"d":"2008-01-23","o":32.3,"h":34.31,"l":31.99,"c":34.31,"v":2657886},{"d":"2008-01-24","o":35.43,"h":37.38,"l":35.43,"c":37.3,"v":5623695},{"d":"2008-01-25","o":37.47,"h":37.62,"l":35.62,"c":35.75,"v":1572186},{"d":"2008-01-28","o":35.47,"h":35.97,"l":35.21,"c":35.95,"v":1567643},{"d":"2008-01-29","o":35.79,"h":35.88,"l":35.17,"c":35.48,"v":1094247},{"d":"2008-01-30","o":34.4,"h":35.3,"l":33.96,"c":34.53,"v":3070067},{"d":"2008-01-31","o":33.06,"h":34.81,"l":33.06,"c":34.53,"v":3470467},{"d":"2008-02-01","o":34.7,"h":36.35,"l":34.6,"c":36.3,"v":2113881},{"d":"2008-02-04","o":34.86,"h":35.19,"l":34.64,"c":34.73,"v":2520210},{"d":"2008-02-05","o":33.56,"h":33.91,"l":32.69,"c":32.73,"v":3378067},{"d":"2008-02-06","o":33,"h":33.57,"l":32.61,"c":32.73,"v":1394239},{"d":"2008-02-07","o":31.84,"h":32.81,"l":31.73,"c":32.58,"v":2315929},{"d":"2008-02-08","o":32.09,"h":32.56,"l":31.88,"c":32.25,"v":3108105},{"d":"2008-02-11","o":32.17,"h":32.6,"l":32.06,"c":32.43,"v":2678445},{"d":"2008-02-12","o":31.95,"h":32.22,"l":31.6,"c":31.66,"v":2470622},{"d":"2008-02-13","o":32.62,"h":34.25,"l":32.62,"c":33.96,"v":3406711},{"d":"2008-02-14","o":34,"h":34.05,"l":32.99,"c":33,"v":789327},{"d":"2008-02-15","o":32.38,"h":32.45,"l":31.87,"c":32.12,"v":1584429},{"d":"2008-02-19","o":32.83,"h":32.9,"l":32.08,"c":32.16,"v":1086085},{"d":"2008-02-20","o":31.86,"h":32.51,"l":31.62,"c":32.34,"v":1351427},{"d":"2008-02-21","o":32.71,"h":32.97,"l":31.95,"c":32.03,"v":2353043},{"d":"2008-02-22","o":32.13,"h":32.26,"l":31.48,"c":32.26,"v":1622852},{"d":"2008-02-25","o":32.04,"h":32.27,"l":31.6,"c":32.16,"v":1639561},{"d":"2008-02-26","o":32.26,"h":33.21,"l":32.18,"c":32.82,"v":1708938},{"d":"2008-02-27","o":32.9,"h":33.35,"l":32.74,"c":33.16,"v":1830752},{"d":"2008-02-28","o":33,"h":33.03,"l":32.25,"c":32.48,"v":1521751},{"d":"2008-02-29","o":31.73,"h":31.83,"l":31.14,"c":31.27,"v":1536535},{"d":"2008-03-03","o":31,"h":31.57,"l":30.82,"c":31.31,"v":3274194},{"d":"2008-03-04","o":30.48,"h":30.7,"l":29.86,"c":30.53,"v":1959111},{"d":"2008-03-05","o":30.74,"h":31.32,"l":30.61,"c":31.01,"v":2147915},{"d":"2008-03-06","o":31.25,"h":31.32,"l":30.68,"c":30.73,"v":1456378},{"d":"2008-03-07","o":30.69,"h":31.58,"l":30.57,"c":30.95,"v":971355},{"d":"2008-03-10","o":31.21,"h":31.26,"l":30.7,"c":30.75,"v":1345036},{"d":"2008-03-11","o":31.51,"h":31.62,"l":30.77,"c":31.55,"v":911141},{"d":"2008-03-12","o":31.43,"h":31.51,"l":30.9,"c":30.94,"v":908908},{"d":"2008-03-13","o":30.06,"h":31.14,"l":29.81,"c":30.95,"v":2437435},{"d":"2008-03-14","o":30.84,"h":30.9,"l":29.14,"c":29.49,"v":3567718},{"d":"2008-03-17","o":28.84,"h":29.48,"l":28.36,"c":28.87,"v":1783782},{"d":"2008-03-18","o":29.32,"h":30.45,"l":29.31,"c":30.26,"v":2866325},{"d":"2008-03-19","o":29.4,"h":30,"l":29.03,"c":29.03,"v":3026639},{"d":"2008-03-20","o":29.16,"h":29.91,"l":28.97,"c":29.87,"v":1345575},{"d":"2008-03-24","o":30.14,"h":31.44,"l":29.91,"c":30.91,"v":1126587},{"d":"2008-03-25","o":31,"h":31.38,"l":30.68,"c":31.16,"v":1003926},{"d":"2008-03-26","o":31.13,"h":31.31,"l":30.83,"c":31.09,"v":1496957},{"d":"2008-03-27","o":31.31,"h":31.32,"l":30.56,"c":30.56,"v":2404017},{"d":"2008-03-28","o":31.03,"h":31.36,"l":30.82,"c":30.99,"v":2931467},{"d":"2008-03-31","o":31.65,"h":32.35,"l":31.57,"c":32.22,"v":1851080},{"d":"2008-04-01","o":32.88,"h":33.84,"l":32.75,"c":33.71,"v":2747976},{"d":"2008-04-02","o":33.75,"h":34.7,"l":33.57,"c":34.55,"v":2959341},{"d":"2008-04-03","o":33.49,"h":34.36,"l":33.47,"c":34.04,"v":2241162},{"d":"2008-04-04","o":33.78,"h":34.31,"l":33.51,"c":34.05,"v":2021173},{"d":"2008-04-07","o":33.75,"h":34.53,"l":33.75,"c":34.13,"v":1604141},{"d":"2008-04-08","o":32.18,"h":32.27,"l":31.82,"c":32.17,"v":5870480},{"d":"2008-04-09","o":32.14,"h":32.26,"l":31.6,"c":32.08,"v":4057284},{"d":"2008-04-10","o":31.73,"h":32.82,"l":31.45,"c":32.27,"v":2182719},{"d":"2008-04-11","o":31.83,"h":31.92,"l":30.99,"c":31.14,"v":1238776},{"d":"2008-04-14","o":31.29,"h":31.62,"l":31.08,"c":31.19,"v":1348424},{"d":"2008-04-15","o":31.66,"h":31.87,"l":31.06,"c":31.82,"v":1969814},{"d":"2008-04-16","o":33.12,"h":35.51,"l":33.12,"c":35.35,"v":6750590},{"d":"2008-04-17","o":35.03,"h":36.29,"l":34.97,"c":36.08,"v":5242006},{"d":"2008-04-18","o":36.51,"h":36.71,"l":36.13,"c":36.71,"v":3475472},{"d":"2008-04-21","o":35.9,"h":36.12,"l":35.73,"c":36.03,"v":2244935},{"d":"2008-04-22","o":35.58,"h":35.99,"l":35.27,"c":35.86,"v":3527832},{"d":"2008-04-23","o":36.87,"h":38.52,"l":36.87,"c":38.29,"v":4170551},{"d":"2008-04-24","o":37.51,"h":38.36,"l":37.17,"c":37.97,"v":4750438},{"d":"2008-04-25","o":38.55,"h":38.55,"l":37.48,"c":38.17,"v":2880416},{"d":"2008-04-28","o":37.77,"h":37.88,"l":37.08,"c":37.1,"v":2855622},{"d":"2008-04-29","o":36.78,"h":36.87,"l":36.23,"c":36.56,"v":3166625},{"d":"2008-04-30","o":36.83,"h":37.35,"l":36.57,"c":36.83,"v":1331407},{"d":"2008-05-01","o":37.14,"h":37.9,"l":36.62,"c":37.56,"v":1195271},{"d":"2008-05-02","o":38.05,"h":38.58,"l":38.05,"c":38.43,"v":1290597},{"d":"2008-05-05","o":37.75,"h":37.86,"l":37.35,"c":37.45,"v":1859242},{"d":"2008-05-06","o":37.83,"h":38.73,"l":37.75,"c":38.55,"v":3037573},{"d":"2008-05-07","o":39.12,"h":39.32,"l":38.27,"c":38.45,"v":5066908},{"d":"2008-05-08","o":38.17,"h":38.42,"l":37.86,"c":38.32,"v":3444672},{"d":"2008-05-09","o":37.97,"h":38.27,"l":37.75,"c":37.86,"v":1334179},{"d":"2008-05-12","o":37.87,"h":38.21,"l":37.77,"c":38.04,"v":2912063},{"d":"2008-05-13","o":37.58,"h":37.99,"l":37.49,"c":37.88,"v":3516205},{"d":"2008-05-14","o":38.25,"h":38.68,"l":38.04,"c":38.19,"v":2464000},{"d":"2008-05-15","o":38.65,"h":39.19,"l":38.51,"c":39.17,"v":3213056},{"d":"2008-05-16","o":39.14,"h":39.47,"l":38.42,"c":39.35,"v":2211517},{"d":"2008-05-19","o":39.21,"h":39.42,"l":38.58,"c":38.71,"v":1611841},{"d":"2008-05-20","o":38.44,"h":38.97,"l":38.43,"c":38.88,"v":2184182},{"d":"2008-05-21","o":38.66,"h":39.05,"l":38.3,"c":38.32,"v":1611302},{"d":"2008-05-22","o":38.79,"h":39.29,"l":38.16,"c":38.62,"v":2014012},{"d":"2008-05-23","o":37.61,"h":37.94,"l":37.26,"c":37.73,"v":4148144},{"d":"2008-05-27","o":37.68,"h":38.43,"l":37.68,"c":38.39,"v":1657579},{"d":"2008-05-28","o":38.57,"h":38.66,"l":38.04,"c":38.56,"v":1159312},{"d":"2008-05-29","o":37.9,"h":38.58,"l":37.87,"c":38.47,"v":1078847},{"d":"2008-05-30","o":38.69,"h":38.99,"l":38.57,"c":38.91,"v":805035},{"d":"2008-06-02","o":37.94,"h":38.16,"l":37.6,"c":37.84,"v":1213135},{"d":"2008-06-03","o":38.39,"h":38.55,"l":37.82,"c":38.08,"v":1013166},{"d":"2008-06-04","o":37.87,"h":38.7,"l":37.84,"c":38.13,"v":1412180},{"d":"2008-06-05","o":38,"h":38.08,"l":37.48,"c":37.92,"v":1519287},{"d":"2008-06-06","o":37.19,"h":37.21,"l":36.32,"c":36.32,"v":1235773},{"d":"2008-06-09","o":36.84,"h":36.91,"l":35.58,"c":36.06,"v":1170400},{"d":"2008-06-10","o":35.01,"h":35.29,"l":34.75,"c":35.03,"v":2511740},{"d":"2008-06-11","o":35.31,"h":35.35,"l":34.69,"c":34.75,"v":1228150},{"d":"2008-06-12","o":35.09,"h":35.74,"l":35.05,"c":35.21,"v":1413720},{"d":"2008-06-13","o":35.23,"h":35.7,"l":35.05,"c":35.43,"v":1058827},{"d":"2008-06-16","o":35.78,"h":36.43,"l":35.77,"c":36.31,"v":1007930},{"d":"2008-06-17","o":36.94,"h":36.96,"l":36.17,"c":36.22,"v":1084622},{"d":"2008-06-18","o":35.39,"h":35.69,"l":34.94,"c":34.95,"v":2090704},{"d":"2008-06-19","o":34.09,"h":34.18,"l":32.86,"c":33.86,"v":5727183},{"d":"2008-06-20","o":33.05,"h":33.13,"l":32.13,"c":32.22,"v":3318469},{"d":"2008-06-23","o":32.27,"h":32.47,"l":31.62,"c":31.69,"v":2362437},{"d":"2008-06-24","o":33.23,"h":33.47,"l":32.31,"c":32.4,"v":7311843},{"d":"2008-06-25","o":32.17,"h":32.88,"l":32.08,"c":32.47,"v":5355658},{"d":"2008-06-26","o":32.22,"h":32.29,"l":31.4,"c":31.47,"v":2171400},{"d":"2008-06-27","o":31.49,"h":32.12,"l":31.16,"c":31.92,"v":3105718},{"d":"2008-06-30","o":31.9,"h":32.12,"l":31.66,"c":31.69,"v":1441209},{"d":"2008-07-01","o":31.25,"h":31.97,"l":30.99,"c":31.77,"v":3435894},{"d":"2008-07-02","o":31.88,"h":31.95,"l":30.47,"c":30.49,"v":2773155},{"d":"2008-07-03","o":31.25,"h":31.44,"l":30.64,"c":30.97,"v":1719718},{"d":"2008-07-07","o":31.23,"h":31.53,"l":30.55,"c":30.95,"v":1271578},{"d":"2008-07-08","o":30.04,"h":30.36,"l":29.53,"c":29.77,"v":4000381},{"d":"2008-07-09","o":30.47,"h":30.51,"l":29.4,"c":29.4,"v":2507967},{"d":"2008-07-10","o":29.22,"h":29.73,"l":29.09,"c":29.61,"v":2059596},{"d":"2008-07-11","o":29.34,"h":29.84,"l":29.03,"c":29.45,"v":2747976},{"d":"2008-07-14","o":29.73,"h":29.97,"l":29.48,"c":29.73,"v":1979285},{"d":"2008-07-15","o":30.57,"h":31.69,"l":29.77,"c":30.65,"v":4115034},{"d":"2008-07-16","o":28.4,"h":30.3,"l":27.96,"c":29.52,"v":11241076},{"d":"2008-07-17","o":29.61,"h":30.39,"l":29.16,"c":30.26,"v":5050507},{"d":"2008-07-18","o":30.42,"h":30.82,"l":29.68,"c":30.56,"v":1886962},{"d":"2008-07-21","o":31.17,"h":31.27,"l":30.68,"c":30.82,"v":2516206},{"d":"2008-07-22","o":29.86,"h":30.53,"l":29.69,"c":30.13,"v":2666048},{"d":"2008-07-23","o":30.13,"h":30.64,"l":29.82,"c":29.95,"v":2535995},{"d":"2008-07-24","o":29.6,"h":29.64,"l":28.79,"c":28.99,"v":2926847},{"d":"2008-07-25","o":29.56,"h":30,"l":29.38,"c":29.73,"v":1666126},{"d":"2008-07-28","o":29.97,"h":30,"l":29.13,"c":29.21,"v":1628627},{"d":"2008-07-29","o":29.51,"h":30.08,"l":29.4,"c":30.03,"v":1951796},{"d":"2008-07-30","o":30.25,"h":30.82,"l":30.22,"c":30.56,"v":2384459},{"d":"2008-07-31","o":29.83,"h":30.44,"l":29.52,"c":29.6,"v":3346035},{"d":"2008-08-01","o":29.78,"h":29.83,"l":29.04,"c":29.16,"v":2003463},{"d":"2008-08-04","o":29.61,"h":29.78,"l":29.44,"c":29.48,"v":1917377},{"d":"2008-08-05","o":30.56,"h":31.31,"l":30.4,"c":31.26,"v":1957340},{"d":"2008-08-06","o":31.51,"h":31.56,"l":31.04,"c":31.43,"v":2695385},{"d":"2008-08-07","o":31.44,"h":31.94,"l":31.25,"c":31.4,"v":1074150},{"d":"2008-08-08","o":29.88,"h":31.26,"l":29.83,"c":31.14,"v":2463538},{"d":"2008-08-11","o":31.47,"h":32.08,"l":31.43,"c":31.81,"v":1888810},{"d":"2008-08-12","o":32.16,"h":32.45,"l":31.83,"c":32.25,"v":1992606},{"d":"2008-08-13","o":32.43,"h":32.87,"l":32.31,"c":32.73,"v":1700776},{"d":"2008-08-14","o":31.84,"h":32.21,"l":31.78,"c":31.99,"v":2348423},{"d":"2008-08-15","o":31.95,"h":32.16,"l":31.68,"c":32.01,"v":932932},{"d":"2008-08-18","o":31.44,"h":31.7,"l":30.79,"c":31.21,"v":1010317},{"d":"2008-08-19","o":30.64,"h":30.87,"l":30.25,"c":30.39,"v":1901977},{"d":"2008-08-20","o":30.34,"h":30.47,"l":29.81,"c":30.04,"v":1812349},{"d":"2008-08-21","o":30.3,"h":30.87,"l":30.17,"c":30.7,"v":2339183},{"d":"2008-08-22","o":30.55,"h":30.86,"l":30.42,"c":30.62,"v":980749},{"d":"2008-08-25","o":30.74,"h":30.81,"l":30.3,"c":30.3,"v":1083852},{"d":"2008-08-26","o":30.91,"h":31.1,"l":30.6,"c":30.82,"v":1201354},{"d":"2008-08-27","o":30.86,"h":31.48,"l":30.7,"c":31.44,"v":2194654},{"d":"2008-08-28","o":31.9,"h":31.97,"l":31.68,"c":31.83,"v":1074458},{"d":"2008-08-29","o":31.29,"h":31.36,"l":30.66,"c":30.71,"v":1287440},{"d":"2008-09-02","o":31.96,"h":32.04,"l":30.97,"c":31.16,"v":1944943},{"d":"2008-09-03","o":30.65,"h":30.84,"l":29.87,"c":29.99,"v":2047892},{"d":"2008-09-04","o":29.09,"h":29.34,"l":28.39,"c":28.52,"v":1962345},{"d":"2008-09-05","o":27.66,"h":28.58,"l":27.62,"c":28.43,"v":3091011},{"d":"2008-09-08","o":28.52,"h":28.7,"l":27.58,"c":28.14,"v":2583350},{"d":"2008-09-09","o":27.75,"h":27.97,"l":27.09,"c":27.21,"v":2509122},{"d":"2008-09-10","o":27.32,"h":27.7,"l":27.04,"c":27.42,"v":4072453},{"d":"2008-09-11","o":26.74,"h":27.35,"l":26.64,"c":27.29,"v":3307150},{"d":"2008-09-12","o":26.47,"h":26.47,"l":25.74,"c":26.04,"v":4132359},{"d":"2008-09-15","o":25.73,"h":26.36,"l":25.56,"c":25.64,"v":4127508},{"d":"2008-09-16","o":25.7,"h":26.88,"l":25.7,"c":26.74,"v":4056899},{"d":"2008-09-17","o":25.25,"h":25.51,"l":24.31,"c":24.88,"v":4416258},{"d":"2008-09-18","o":25.27,"h":26.34,"l":24.68,"c":26,"v":3129742},{"d":"2008-09-19","o":27.35,"h":28.17,"l":27.08,"c":27.35,"v":3518438},{"d":"2008-09-22","o":26.87,"h":27.01,"l":25.78,"c":25.79,"v":3211439},{"d":"2008-09-23","o":25.99,"h":25.99,"l":24.65,"c":24.7,"v":2673055},{"d":"2008-09-24","o":24.9,"h":24.91,"l":24.25,"c":24.38,"v":3763914},{"d":"2008-09-25","o":24.92,"h":24.96,"l":24.34,"c":24.43,"v":3050971},{"d":"2008-09-26","o":23.82,"h":24.44,"l":23.78,"c":24.22,"v":5506963},{"d":"2008-09-29","o":22.96,"h":23.05,"l":20.95,"c":21.16,"v":5112184},{"d":"2008-09-30","o":22.88,"h":23.05,"l":22.42,"c":22.87,"v":3232999},{"d":"2008-10-01","o":23,"h":23.32,"l":22.6,"c":23.18,"v":1906289},{"d":"2008-10-02","o":23.31,"h":23.32,"l":22.08,"c":22.08,"v":3099943},{"d":"2008-10-03","o":22.19,"h":22.94,"l":21.77,"c":21.78,"v":2720949},{"d":"2008-10-06","o":21.82,"h":21.91,"l":19.91,"c":20.88,"v":3930927},{"d":"2008-10-07","o":21.81,"h":21.87,"l":19.75,"c":19.75,"v":2493876},{"d":"2008-10-08","o":20.57,"h":21.43,"l":19.64,"c":20.19,"v":5473545},{"d":"2008-10-09","o":20.86,"h":20.91,"l":18.83,"c":19.04,"v":2692921},{"d":"2008-10-10","o":19.08,"h":20.1,"l":18.06,"c":19.19,"v":3991218},{"d":"2008-10-13","o":20.38,"h":21,"l":19.58,"c":20.95,"v":2072994},{"d":"2008-10-14","o":20.16,"h":20.34,"l":18.58,"c":19,"v":3803107},{"d":"2008-10-15","o":18.45,"h":20.4,"l":18.45,"c":19.27,"v":8365049},{"d":"2008-10-16","o":19.53,"h":20.48,"l":18.47,"c":20.36,"v":4248244},{"d":"2008-10-17","o":19.47,"h":21.36,"l":19.04,"c":19.9,"v":3512509},{"d":"2008-10-20","o":20.56,"h":22.4,"l":20.48,"c":22.14,"v":6019706},{"d":"2008-10-21","o":21.06,"h":21.73,"l":20.52,"c":20.55,"v":2646644},{"d":"2008-10-22","o":19.92,"h":20.27,"l":18.57,"c":18.94,"v":2466772},{"d":"2008-10-23","o":19.69,"h":20.08,"l":18.78,"c":19.82,"v":4435200},{"d":"2008-10-24","o":18.44,"h":20.91,"l":18.36,"c":20.35,"v":3636325},{"d":"2008-10-27","o":21.16,"h":21.42,"l":20.18,"c":20.35,"v":3375757},{"d":"2008-10-28","o":20.65,"h":21.97,"l":19.87,"c":21.95,"v":2732422},{"d":"2008-10-29","o":21.42,"h":22.19,"l":21.16,"c":21.56,"v":3624775},{"d":"2008-10-30","o":21.88,"h":22.29,"l":21.26,"c":22.1,"v":1769152},{"d":"2008-10-31","o":21.48,"h":23.26,"l":21.38,"c":22.79,"v":2531683},{"d":"2008-11-03","o":22.58,"h":23.09,"l":22.36,"c":22.99,"v":3595900},{"d":"2008-11-04","o":23.61,"h":24.77,"l":23.42,"c":24.47,"v":3115420},{"d":"2008-11-05","o":23.47,"h":23.99,"l":22.47,"c":22.53,"v":2670052},{"d":"2008-11-06","o":22,"h":22.22,"l":20.35,"c":20.43,"v":3243240},{"d":"2008-11-07","o":21.3,"h":21.96,"l":20.95,"c":21.52,"v":3196347},{"d":"2008-11-10","o":22.66,"h":22.68,"l":21.09,"c":21.31,"v":2271038},{"d":"2008-11-11","o":21.08,"h":21.13,"l":20.17,"c":20.32,"v":2352119},{"d":"2008-11-12","o":19.31,"h":19.84,"l":19.01,"c":19.1,"v":2550702},{"d":"2008-11-13","o":18.94,"h":20.75,"l":18.19,"c":20.74,"v":2997148},{"d":"2008-11-14","o":19.36,"h":20.43,"l":19.27,"c":19.57,"v":1798489},{"d":"2008-11-17","o":19.38,"h":19.56,"l":18.78,"c":18.82,"v":1175559},{"d":"2008-11-18","o":18.77,"h":19.27,"l":18.27,"c":18.9,"v":1999074},{"d":"2008-11-19","o":18.43,"h":18.7,"l":17.22,"c":17.22,"v":2267419},{"d":"2008-11-20","o":17.12,"h":18.01,"l":16.42,"c":16.44,"v":2694461},{"d":"2008-11-21","o":17.92,"h":17.95,"l":16.79,"c":17.9,"v":3247860},{"d":"2008-11-24","o":18.64,"h":19.81,"l":18.34,"c":19.48,"v":1719949},{"d":"2008-11-25","o":19.78,"h":19.78,"l":18.86,"c":19.34,"v":1955415},{"d":"2008-11-26","o":19.14,"h":20.39,"l":19.03,"c":20.36,"v":1696772},{"d":"2008-11-28","o":19.48,"h":19.91,"l":19.44,"c":19.91,"v":471394},{"d":"2008-12-01","o":18.62,"h":18.75,"l":17.86,"c":17.86,"v":1895663},{"d":"2008-12-02","o":18.06,"h":18.69,"l":17.81,"c":18.42,"v":2228534},{"d":"2008-12-03","o":17.73,"h":18.84,"l":17.73,"c":18.74,"v":2242317},{"d":"2008-12-04","o":18.27,"h":18.79,"l":18,"c":18.26,"v":2399474},{"d":"2008-12-05","o":18.04,"h":18.51,"l":17.61,"c":18.4,"v":3379068},{"d":"2008-12-08","o":18.23,"h":18.96,"l":18.17,"c":18.78,"v":2620772},{"d":"2008-12-09","o":18.43,"h":19.69,"l":18.3,"c":19.19,"v":2692998},{"d":"2008-12-10","o":20.19,"h":21.23,"l":19.9,"c":20.86,"v":3235386},{"d":"2008-12-11","o":21.04,"h":21.53,"l":20.3,"c":20.62,"v":1655038},{"d":"2008-12-12","o":20.44,"h":21.47,"l":20.44,"c":21.35,"v":2239468},{"d":"2008-12-15","o":21.95,"h":21.99,"l":21.25,"c":21.82,"v":2463538},{"d":"2008-12-16","o":21.75,"h":22.68,"l":21.48,"c":22.61,"v":2881417},{"d":"2008-12-17","o":21.88,"h":22.95,"l":21.88,"c":22.52,"v":2859703},{"d":"2008-12-18","o":22.95,"h":23.36,"l":21.82,"c":22.23,"v":4435816},{"d":"2008-12-19","o":22.69,"h":22.86,"l":22.34,"c":22.62,"v":1892121},{"d":"2008-12-22","o":22.87,"h":22.87,"l":21.92,"c":22.34,"v":1735503},{"d":"2008-12-23","o":22.91,"h":23.01,"l":22.4,"c":22.53,"v":1618771},{"d":"2008-12-24","o":22.43,"h":22.78,"l":22.43,"c":22.58,"v":466928},{"d":"2008-12-26","o":22.52,"h":22.81,"l":22.52,"c":22.69,"v":375760},{"d":"2008-12-29","o":22.66,"h":22.74,"l":22.12,"c":22.31,"v":1222606},{"d":"2008-12-30","o":22.84,"h":23.35,"l":22.58,"c":23.25,"v":874797},{"d":"2008-12-31","o":23.14,"h":23.56,"l":23.08,"c":23.47,"v":1101331},{"d":"2009-01-02","o":22.99,"h":23.74,"l":22.74,"c":23.64,"v":2020865},{"d":"2009-01-05","o":23.12,"h":23.73,"l":23.08,"c":23.53,"v":1298528},{"d":"2009-01-06","o":23.74,"h":24.32,"l":23.6,"c":24.09,"v":2097403},{"d":"2009-01-07","o":23.19,"h":23.45,"l":22.73,"c":23.03,"v":1948485},{"d":"2009-01-08","o":23.1,"h":23.21,"l":22.53,"c":23.21,"v":1676675},{"d":"2009-01-09","o":22.57,"h":22.62,"l":21.84,"c":21.92,"v":1437128},{"d":"2009-01-12","o":21.3,"h":21.45,"l":20.91,"c":21.1,"v":1547931},{"d":"2009-01-13","o":20.91,"h":21.61,"l":20.87,"c":21.27,"v":2116422},{"d":"2009-01-14","o":20.65,"h":20.74,"l":20.05,"c":20.22,"v":2965347},{"d":"2009-01-15","o":20.99,"h":21.74,"l":20.68,"c":21.48,"v":3920994},{"d":"2009-01-16","o":22.06,"h":22.06,"l":21.03,"c":21.7,"v":2281356},{"d":"2009-01-20","o":21.44,"h":21.6,"l":20.65,"c":20.71,"v":1737813},{"d":"2009-01-21","o":21.4,"h":21.6,"l":20.68,"c":21.51,"v":2150610},{"d":"2009-01-22","o":20.43,"h":21.04,"l":20.29,"c":20.69,"v":1610840},{"d":"2009-01-23","o":19.68,"h":21.25,"l":19.66,"c":21.06,"v":2391235},{"d":"2009-01-26","o":21.03,"h":21.69,"l":20.92,"c":21.12,"v":1600445},{"d":"2009-01-27","o":21.53,"h":22.17,"l":21.47,"c":22.1,"v":1541463},{"d":"2009-01-28","o":23.71,"h":23.73,"l":23,"c":23.31,"v":2903747},{"d":"2009-01-29","o":22.39,"h":22.39,"l":21.45,"c":21.65,"v":2091012},{"d":"2009-01-30","o":21.91,"h":22.08,"l":21.31,"c":21.48,"v":1245090},{"d":"2009-02-02","o":21.29,"h":21.92,"l":21.25,"c":21.68,"v":1916222},{"d":"2009-02-03","o":21.75,"h":22.47,"l":21.34,"c":22.35,"v":2512818},{"d":"2009-02-04","o":21.91,"h":22.73,"l":21.83,"c":22.12,"v":2183258},{"d":"2009-02-05","o":22.17,"h":22.82,"l":21.77,"c":22.56,"v":2656577},{"d":"2009-02-06","o":23.19,"h":23.97,"l":23.09,"c":23.77,"v":2264493},{"d":"2009-02-09","o":24.13,"h":24.22,"l":23.7,"c":24.13,"v":2663584},{"d":"2009-02-10","o":23.27,"h":23.64,"l":22.32,"c":22.6,"v":2845304},{"d":"2009-02-11","o":22.61,"h":22.94,"l":22.08,"c":22.36,"v":1859781},{"d":"2009-02-12","o":22,"h":22.43,"l":21.58,"c":22.36,"v":1956262},{"d":"2009-02-13","o":23.08,"h":23.55,"l":22.84,"c":23.04,"v":2395085},{"d":"2009-02-17","o":21.88,"h":21.92,"l":21.08,"c":21.19,"v":2455838},{"d":"2009-02-18","o":21.3,"h":21.3,"l":20.68,"c":20.92,"v":1493646},{"d":"2009-02-19","o":20.94,"h":21.03,"l":20.19,"c":20.36,"v":2429119},{"d":"2009-02-20","o":19.74,"h":20.4,"l":19.69,"c":20.1,"v":2743741},{"d":"2009-02-23","o":19.87,"h":19.94,"l":19.04,"c":19.12,"v":1737967},{"d":"2009-02-24","o":19.35,"h":20.09,"l":19.18,"c":19.97,"v":1599983},{"d":"2009-02-25","o":19.82,"h":20.68,"l":19.44,"c":20.21,"v":2762760},{"d":"2009-02-26","o":20.56,"h":20.94,"l":19.91,"c":20.03,"v":2696463},{"d":"2009-02-27","o":19.6,"h":20.14,"l":19.48,"c":19.65,"v":2631398},{"d":"2009-03-02","o":19.08,"h":19.32,"l":18.45,"c":18.55,"v":2884035},{"d":"2009-03-03","o":18.87,"h":18.92,"l":18.22,"c":18.58,"v":2057209},{"d":"2009-03-04","o":19.18,"h":20.55,"l":19.18,"c":20.27,"v":4253865},{"d":"2009-03-05","o":19.43,"h":19.81,"l":18.88,"c":19.05,"v":3644718},{"d":"2009-03-06","o":19.45,"h":19.82,"l":18.56,"c":19,"v":2336180},{"d":"2009-03-09","o":18.83,"h":19.34,"l":18.57,"c":18.61,"v":1533994},{"d":"2009-03-10","o":19.86,"h":20.78,"l":19.64,"c":20.43,"v":2951872},{"d":"2009-03-11","o":21.69,"h":21.92,"l":20.74,"c":21.23,"v":5079844},{"d":"2009-03-12","o":20.81,"h":21.31,"l":20.64,"c":21.26,"v":5065368},{"d":"2009-03-13","o":21.22,"h":21.75,"l":21.13,"c":21.68,"v":2176944},{"d":"2009-03-16","o":22.42,"h":22.47,"l":21.31,"c":21.51,"v":3445904},{"d":"2009-03-17","o":21.26,"h":22.35,"l":21.03,"c":22.34,"v":2190342},{"d":"2009-03-18","o":22.01,"h":23.3,"l":21.87,"c":23.16,"v":2578114},{"d":"2009-03-19","o":23.84,"h":23.87,"l":22.99,"c":23.1,"v":3959494},{"d":"2009-03-20","o":22.88,"h":23.19,"l":21.71,"c":21.95,"v":3687915},{"d":"2009-03-23","o":22.44,"h":23.31,"l":22.3,"c":23.31,"v":1797180},{"d":"2009-03-24","o":22.52,"h":22.99,"l":22.16,"c":22.22,"v":2195732},{"d":"2009-03-25","o":23.29,"h":23.34,"l":21.99,"c":22.65,"v":4282509},{"d":"2009-03-26","o":22.79,"h":23.74,"l":22.78,"c":23.65,"v":3251171},{"d":"2009-03-27","o":22.55,"h":22.78,"l":22.34,"c":22.65,"v":2005696},{"d":"2009-03-30","o":22.22,"h":22.35,"l":21.9,"c":22.17,"v":3616844},{"d":"2009-03-31","o":22.69,"h":23.14,"l":22.61,"c":22.74,"v":2732345},{"d":"2009-04-01","o":22.3,"h":23.26,"l":22.23,"c":23.08,"v":3294753},{"d":"2009-04-02","o":23.43,"h":24.21,"l":23.1,"c":23.9,"v":2061136},{"d":"2009-04-03","o":23.69,"h":24.7,"l":23.56,"c":24.65,"v":2844842},{"d":"2009-04-06","o":24.79,"h":24.79,"l":24.04,"c":24.69,"v":3974432},{"d":"2009-04-07","o":23.71,"h":24.03,"l":23.32,"c":23.43,"v":1765995},{"d":"2009-04-08","o":23.96,"h":24.14,"l":23.57,"c":23.92,"v":1892352},{"d":"2009-04-09","o":24.1,"h":25.23,"l":24.09,"c":24.9,"v":2680909},{"d":"2009-04-13","o":24.81,"h":25.38,"l":24.45,"c":25.23,"v":2040423},{"d":"2009-04-14","o":24.95,"h":25.6,"l":24.92,"c":25.44,"v":3641484},{"d":"2009-04-15","o":25.21,"h":25.96,"l":24.66,"c":25.44,"v":3435355},{"d":"2009-04-16","o":24.91,"h":26.19,"l":24.91,"c":26.04,"v":4558862},{"d":"2009-04-17","o":26.27,"h":27.16,"l":26.13,"c":26.87,"v":4234076},{"d":"2009-04-20","o":25.64,"h":25.69,"l":24.86,"c":24.94,"v":2770614},{"d":"2009-04-21","o":24.74,"h":25.39,"l":24.68,"c":25.32,"v":2566795},{"d":"2009-04-22","o":24.84,"h":26.39,"l":24.82,"c":26,"v":4663197},{"d":"2009-04-23","o":26.35,"h":26.52,"l":25.74,"c":26.45,"v":2785013},{"d":"2009-04-24","o":26.08,"h":26.38,"l":25.94,"c":26.1,"v":1775620},{"d":"2009-04-27","o":25.49,"h":25.77,"l":25.13,"c":25.3,"v":2174788},{"d":"2009-04-28","o":24.86,"h":25.32,"l":24.79,"c":25.08,"v":1380456},{"d":"2009-04-29","o":25.55,"h":26.1,"l":25.47,"c":25.6,"v":1009778},{"d":"2009-04-30","o":26.51,"h":27.86,"l":26.38,"c":27.47,"v":4476241},{"d":"2009-05-01","o":27.42,"h":27.92,"l":26.92,"c":27.51,"v":1849540},{"d":"2009-05-04","o":27.69,"h":28.79,"l":27.69,"c":28.73,"v":2875796},{"d":"2009-05-05","o":28.44,"h":28.51,"l":27.39,"c":27.91,"v":1951026},{"d":"2009-05-06","o":27.49,"h":27.82,"l":26.94,"c":27.43,"v":1934548},{"d":"2009-05-07","o":27.05,"h":27.12,"l":25.34,"c":25.77,"v":3311770},{"d":"2009-05-08","o":25.86,"h":26.04,"l":24.82,"c":25.64,"v":2530451},{"d":"2009-05-11","o":24.7,"h":25.19,"l":24.48,"c":24.9,"v":1610455},{"d":"2009-05-12","o":25.23,"h":25.36,"l":24.31,"c":24.84,"v":1395548},{"d":"2009-05-13","o":24.56,"h":24.61,"l":23.79,"c":23.99,"v":2161544},{"d":"2009-05-14","o":24.75,"h":25.03,"l":24.49,"c":24.83,"v":1489026},{"d":"2009-05-15","o":24.97,"h":25.45,"l":24.83,"c":24.88,"v":1509585},{"d":"2009-05-18","o":24.99,"h":26.18,"l":24.99,"c":25.95,"v":2603986},{"d":"2009-05-19","o":26.17,"h":26.84,"l":26.06,"c":26.4,"v":2234925},{"d":"2009-05-20","o":26.86,"h":27.32,"l":26.22,"c":26.35,"v":1469006},{"d":"2009-05-21","o":26.05,"h":26.31,"l":25.57,"c":25.81,"v":2001769},{"d":"2009-05-22","o":25.99,"h":26.09,"l":25.38,"c":25.74,"v":1519826},{"d":"2009-05-26","o":25.68,"h":26.66,"l":25.64,"c":26.57,"v":1854468},{"d":"2009-05-27","o":26.42,"h":26.69,"l":26.01,"c":26.16,"v":1790404},{"d":"2009-05-28","o":26.29,"h":26.49,"l":25.45,"c":26.25,"v":2244242},{"d":"2009-05-29","o":26.68,"h":26.96,"l":26.42,"c":26.88,"v":1236158},{"d":"2009-06-01","o":27.32,"h":28.57,"l":27.29,"c":28.36,"v":2735964},{"d":"2009-06-02","o":28.74,"h":28.84,"l":28.17,"c":28.26,"v":2690072},{"d":"2009-06-03","o":27.61,"h":27.68,"l":26.95,"c":27.25,"v":1576421},{"d":"2009-06-04","o":27.49,"h":27.71,"l":27.08,"c":27.58,"v":2183104},{"d":"2009-06-05","o":27.39,"h":27.55,"l":26.53,"c":26.65,"v":2490565},{"d":"2009-06-08","o":26.17,"h":26.74,"l":26.06,"c":26.58,"v":1144220},{"d":"2009-06-09","o":26.68,"h":27.3,"l":26.68,"c":27.14,"v":1841147},{"d":"2009-06-10","o":27.71,"h":27.96,"l":27.3,"c":27.75,"v":3117422},{"d":"2009-06-11","o":27.49,"h":27.92,"l":27.49,"c":27.57,"v":1451065},{"d":"2009-06-12","o":27.62,"h":27.7,"l":27.09,"c":27.64,"v":1510278},{"d":"2009-06-15","o":27,"h":27.19,"l":26.52,"c":27.03,"v":2119964},{"d":"2009-06-16","o":27.14,"h":27.35,"l":26.71,"c":26.86,"v":1927695},{"d":"2009-06-17","o":26.44,"h":26.95,"l":25.99,"c":26.79,"v":1910755},{"d":"2009-06-18","o":26.42,"h":26.7,"l":26.25,"c":26.4,"v":1552628},{"d":"2009-06-19","o":26.52,"h":27.06,"l":26.48,"c":26.86,"v":1225224},{"d":"2009-06-22","o":26.45,"h":26.83,"l":26.04,"c":26.1,"v":1231153},{"d":"2009-06-23","o":26.43,"h":26.43,"l":25.53,"c":26.04,"v":3724875},{"d":"2009-06-24","o":26.55,"h":27.14,"l":26.49,"c":26.78,"v":943635},{"d":"2009-06-25","o":26.31,"h":27.56,"l":26.27,"c":27.38,"v":1308923},{"d":"2009-06-26","o":27.83,"h":27.95,"l":27.57,"c":27.77,"v":1371986},{"d":"2009-06-29","o":27.82,"h":27.97,"l":27.57,"c":27.91,"v":765457},{"d":"2009-06-30","o":28.29,"h":28.42,"l":27.75,"c":28.12,"v":997843},{"d":"2009-07-01","o":29.05,"h":29.42,"l":28.86,"c":28.92,"v":1678908},{"d":"2009-07-02","o":28.6,"h":28.7,"l":28.25,"c":28.66,"v":2280124},{"d":"2009-07-06","o":28.26,"h":28.6,"l":27.79,"c":28.36,"v":1843149},{"d":"2009-07-07","o":28.52,"h":28.64,"l":27.84,"c":27.92,"v":1911525},{"d":"2009-07-08","o":27.64,"h":27.73,"l":27.13,"c":27.55,"v":1850464},{"d":"2009-07-09","o":28.05,"h":28.31,"l":27.7,"c":28.14,"v":1271963},{"d":"2009-07-10","o":27.26,"h":27.84,"l":27.18,"c":27.58,"v":1948870},{"d":"2009-07-13","o":28.12,"h":28.58,"l":27.73,"c":28.56,"v":1478477},{"d":"2009-07-14","o":28.42,"h":28.78,"l":28.3,"c":28.57,"v":2696925},{"d":"2009-07-15","o":29.81,"h":30.57,"l":29.56,"c":30.38,"v":5605369},{"d":"2009-07-16","o":30.08,"h":30.53,"l":29.7,"c":30.44,"v":3267495},{"d":"2009-07-17","o":30.47,"h":30.96,"l":30.23,"c":30.92,"v":2216445},{"d":"2009-07-20","o":31.03,"h":31.23,"l":30.65,"c":31.21,"v":2354968},{"d":"2009-07-21","o":31.16,"h":31.19,"l":30.35,"c":31.01,"v":2019479},{"d":"2009-07-22","o":31.23,"h":31.99,"l":31.1,"c":31.62,"v":2264339},{"d":"2009-07-23","o":31.31,"h":32.03,"l":31.25,"c":31.79,"v":1985368},{"d":"2009-07-24","o":31.61,"h":31.82,"l":31.21,"c":31.75,"v":1018479},{"d":"2009-07-27","o":31.66,"h":31.69,"l":30.84,"c":31.31,"v":1913989},{"d":"2009-07-28","o":31,"h":31.71,"l":31,"c":31.64,"v":1527218},{"d":"2009-07-29","o":31.7,"h":32.04,"l":31.4,"c":31.97,"v":1112650},{"d":"2009-07-30","o":32.38,"h":33.29,"l":32.27,"c":32.83,"v":4213363},{"d":"2009-07-31","o":33.42,"h":34.04,"l":33.18,"c":33.78,"v":3501344},{"d":"2009-08-03","o":34.03,"h":34.32,"l":33.73,"c":34.27,"v":2388925},{"d":"2009-08-04","o":34.36,"h":34.51,"l":34.04,"c":34.22,"v":2349732},{"d":"2009-08-05","o":33.48,"h":33.6,"l":32.66,"c":33,"v":2389926},{"d":"2009-08-06","o":33.38,"h":33.47,"l":32.47,"c":32.7,"v":1701315},{"d":"2009-08-07","o":33.36,"h":33.7,"l":33.09,"c":33.36,"v":2886037},{"d":"2009-08-10","o":33.08,"h":33.17,"l":32.83,"c":33.16,"v":2518593},{"d":"2009-08-11","o":32.57,"h":32.92,"l":32.25,"c":32.81,"v":1596364},{"d":"2009-08-12","o":33.39,"h":33.83,"l":33.35,"c":33.61,"v":1857856},{"d":"2009-08-13","o":33.75,"h":33.88,"l":33.39,"c":33.79,"v":1494955},{"d":"2009-08-14","o":33.75,"h":33.75,"l":32.97,"c":33.21,"v":1143758},{"d":"2009-08-17","o":32.68,"h":32.74,"l":32.32,"c":32.47,"v":1212211},{"d":"2009-08-18","o":33.05,"h":33.25,"l":32.82,"c":33.1,"v":1233848},{"d":"2009-08-19","o":33.18,"h":33.81,"l":32.97,"c":33.74,"v":1772309},{"d":"2009-08-20","o":33.94,"h":34.27,"l":33.75,"c":33.97,"v":2004233},{"d":"2009-08-21","o":34.74,"h":34.97,"l":34.35,"c":34.94,"v":2187031},{"d":"2009-08-24","o":35.56,"h":35.65,"l":34.73,"c":34.82,"v":1521597},{"d":"2009-08-25","o":35.36,"h":35.45,"l":34.73,"c":35.08,"v":1604295},{"d":"2009-08-26","o":35.25,"h":35.87,"l":35.13,"c":35.7,"v":2415105},{"d":"2009-08-27","o":35.97,"h":36.22,"l":35.49,"c":36.19,"v":1866634},{"d":"2009-08-28","o":37.08,"h":37.43,"l":36.08,"c":36.32,"v":1714097},{"d":"2009-08-31","o":35.74,"h":35.84,"l":35.32,"c":35.68,"v":1055824},{"d":"2009-09-01","o":35.36,"h":36.08,"l":34.52,"c":34.58,"v":2194115},{"d":"2009-09-02","o":33.52,"h":34.36,"l":33.48,"c":34.19,"v":2429196},{"d":"2009-09-03","o":35,"h":35.18,"l":34.62,"c":35.16,"v":1677291},{"d":"2009-09-04","o":35.08,"h":36.19,"l":35.06,"c":36.13,"v":1523599},{"d":"2009-09-08","o":37.47,"h":37.48,"l":36.71,"c":36.94,"v":2831059},{"d":"2009-09-09","o":37.4,"h":38.3,"l":37.26,"c":38.17,"v":2556477},{"d":"2009-09-10","o":39.05,"h":39.21,"l":38.26,"c":38.65,"v":6689914},{"d":"2009-09-11","o":38.79,"h":38.83,"l":37.78,"c":38.16,"v":3327016},{"d":"2009-09-14","o":37.61,"h":38.42,"l":37.61,"c":38.29,"v":1748516},{"d":"2009-09-15","o":38.75,"h":39.03,"l":38.64,"c":38.96,"v":2114112},{"d":"2009-09-16","o":38.96,"h":39.45,"l":38.55,"c":39.36,"v":4198733},{"d":"2009-09-17","o":38.31,"h":38.64,"l":37.57,"c":37.71,"v":4280430},{"d":"2009-09-18","o":37.71,"h":38.17,"l":37.66,"c":38.09,"v":1464155},{"d":"2009-09-21","o":37.86,"h":38.39,"l":37.83,"c":38.32,"v":891429},{"d":"2009-09-22","o":38.86,"h":39.1,"l":38.75,"c":38.9,"v":1802955},{"d":"2009-09-23","o":38.92,"h":39.25,"l":38.45,"c":38.47,"v":2241239},{"d":"2009-09-24","o":38.7,"h":38.86,"l":37.92,"c":38.04,"v":1880802},{"d":"2009-09-25","o":37.71,"h":38.05,"l":37.52,"c":37.73,"v":1738275},{"d":"2009-09-28","o":38.1,"h":38.83,"l":38.06,"c":38.36,"v":1231923},{"d":"2009-09-29","o":38.32,"h":38.42,"l":37.66,"c":37.75,"v":1054746},{"d":"2009-09-30","o":38.06,"h":38.45,"l":37.45,"c":38.4,"v":2033801},{"d":"2009-10-01","o":38.34,"h":38.47,"l":36.73,"c":36.77,"v":2118116},{"d":"2009-10-02","o":36.3,"h":37.06,"l":36.29,"c":36.68,"v":1144066},{"d":"2009-10-05","o":36.77,"h":37.57,"l":36.56,"c":37.45,"v":1187956},{"d":"2009-10-06","o":38.12,"h":39,"l":38.05,"c":38.86,"v":2041501},{"d":"2009-10-07","o":38.3,"h":38.4,"l":37.81,"c":38.18,"v":1198967},{"d":"2009-10-08","o":38.64,"h":38.9,"l":38.17,"c":38.53,"v":1727110},{"d":"2009-10-09","o":38.78,"h":39.58,"l":38.61,"c":39.49,"v":2004387},{"d":"2009-10-12","o":40.52,"h":40.99,"l":40.45,"c":40.77,"v":1162161},{"d":"2009-10-13","o":41.84,"h":42.04,"l":41.04,"c":41.1,"v":2958648},{"d":"2009-10-14","o":41.31,"h":41.32,"l":39.64,"c":40.26,"v":4846842},{"d":"2009-10-15","o":39.87,"h":39.92,"l":38.9,"c":39.27,"v":2900051},{"d":"2009-10-16","o":38.97,"h":38.97,"l":38.04,"c":38.27,"v":3109029},{"d":"2009-10-19","o":38.71,"h":39.06,"l":38.31,"c":38.57,"v":3317160},{"d":"2009-10-20","o":38.87,"h":38.92,"l":38.06,"c":38.22,"v":2607759},{"d":"2009-10-21","o":38.9,"h":39.58,"l":38.83,"c":39,"v":2955568},{"d":"2009-10-22","o":39.73,"h":40.09,"l":39.14,"c":40.03,"v":1400938},{"d":"2009-10-23","o":40.01,"h":40.04,"l":38.84,"c":39.01,"v":1370677},{"d":"2009-10-26","o":39.05,"h":39.58,"l":37.88,"c":38.03,"v":1821512},{"d":"2009-10-27","o":37.75,"h":38.08,"l":36.62,"c":36.65,"v":2044350},{"d":"2009-10-28","o":35.9,"h":36.22,"l":34.6,"c":34.64,"v":2495108},{"d":"2009-10-29","o":36.1,"h":36.47,"l":35.91,"c":36.26,"v":2675134},{"d":"2009-10-30","o":36.16,"h":36.21,"l":34.78,"c":34.99,"v":2177560},{"d":"2009-11-02","o":35.48,"h":35.84,"l":34.75,"c":35.27,"v":1564871},{"d":"2009-11-03","o":35.09,"h":35.84,"l":34.92,"c":35.7,"v":1802031},{"d":"2009-11-04","o":36.75,"h":37,"l":36.1,"c":36.27,"v":1634864},{"d":"2009-11-05","o":36.94,"h":37.62,"l":36.68,"c":37.45,"v":2500113},{"d":"2009-11-06","o":37.44,"h":37.86,"l":37.04,"c":37.23,"v":1408022},{"d":"2009-11-09","o":37.79,"h":38.34,"l":37.74,"c":38.34,"v":1274350},{"d":"2009-11-10","o":37.55,"h":37.91,"l":37.14,"c":37.43,"v":2108568},{"d":"2009-11-11","o":38.43,"h":39.14,"l":38.23,"c":38.55,"v":1846306},{"d":"2009-11-12","o":38.75,"h":39,"l":38.1,"c":38.3,"v":1188418},{"d":"2009-11-13","o":38.56,"h":39.62,"l":38.45,"c":39.6,"v":2271423},{"d":"2009-11-16","o":40.31,"h":41.05,"l":40.25,"c":40.82,"v":2344573},{"d":"2009-11-17","o":41.43,"h":41.6,"l":40.99,"c":41.58,"v":2577036},{"d":"2009-11-18","o":41.92,"h":41.95,"l":41.04,"c":41.38,"v":3440668},{"d":"2009-11-19","o":39.36,"h":39.49,"l":38.52,"c":39.32,"v":2144989},{"d":"2009-11-20","o":38.64,"h":39.27,"l":38.57,"c":39.13,"v":1179409},{"d":"2009-11-23","o":39.64,"h":40.35,"l":39.64,"c":39.96,"v":1455762},{"d":"2009-11-24","o":40.12,"h":40.38,"l":39.73,"c":40.35,"v":1652882},{"d":"2009-11-25","o":40.87,"h":40.99,"l":40.68,"c":40.97,"v":978439},{"d":"2009-11-27","o":39.43,"h":40.58,"l":39.29,"c":40.21,"v":475860},{"d":"2009-11-30","o":40.16,"h":40.35,"l":39.64,"c":40.25,"v":934626},{"d":"2009-12-01","o":41.27,"h":41.7,"l":41.05,"c":41.51,"v":1389465},{"d":"2009-12-02","o":41.64,"h":42.57,"l":41.64,"c":42.48,"v":1555092},{"d":"2009-12-03","o":42.86,"h":43.18,"l":42.49,"c":42.64,"v":1299144},{"d":"2009-12-04","o":42.77,"h":43.36,"l":42.21,"c":42.81,"v":1540539},{"d":"2009-12-07","o":42.32,"h":42.68,"l":42.18,"c":42.4,"v":941017},{"d":"2009-12-08","o":41.88,"h":42.01,"l":41.47,"c":41.82,"v":1111033},{"d":"2009-12-09","o":41.61,"h":41.82,"l":41.08,"c":41.82,"v":1053822},{"d":"2009-12-10","o":42.05,"h":42.23,"l":41.66,"c":41.66,"v":760144},{"d":"2009-12-11","o":42.66,"h":42.75,"l":42.09,"c":42.22,"v":779009},{"d":"2009-12-14","o":43.31,"h":43.65,"l":43.1,"c":43.52,"v":855701},{"d":"2009-12-15","o":43.13,"h":43.45,"l":42.99,"c":43.17,"v":628474},{"d":"2009-12-16","o":43.74,"h":44.12,"l":43.61,"c":43.75,"v":443905},{"d":"2009-12-17","o":43.08,"h":43.27,"l":42.69,"c":42.86,"v":596057},{"d":"2009-12-18","o":43.34,"h":43.45,"l":42.75,"c":43.4,"v":411257},{"d":"2009-12-21","o":43.25,"h":44.06,"l":43.23,"c":44.01,"v":709632},{"d":"2009-12-22","o":44.91,"h":45.13,"l":44.47,"c":45.03,"v":580349},{"d":"2009-12-23","o":45.04,"h":45.13,"l":44.56,"c":44.74,"v":697697},{"d":"2009-12-24","o":44.69,"h":44.91,"l":44.68,"c":44.91,"v":146300},{"d":"2009-12-28","o":44.94,"h":44.96,"l":44.4,"c":44.55,"v":363440},{"d":"2009-12-29","o":44.94,"h":44.97,"l":44.43,"c":44.55,"v":438977},{"d":"2009-12-30","o":44.42,"h":44.77,"l":43.94,"c":44.74,"v":661199},{"d":"2009-12-31","o":44.68,"h":44.83,"l":44.26,"c":44.27,"v":383229},{"d":"2010-01-04","o":45.18,"h":45.58,"l":44.91,"c":45.01,"v":1390235},{"d":"2010-01-05","o":45.44,"h":45.62,"l":45.13,"c":45.36,"v":1094016},{"d":"2010-01-06","o":45.35,"h":45.96,"l":45.31,"c":45.78,"v":1051204},{"d":"2010-01-07","o":45,"h":45.31,"l":44.36,"c":44.51,"v":2057440},{"d":"2010-01-08","o":43.69,"h":43.81,"l":43.25,"c":43.44,"v":3027178},{"d":"2010-01-11","o":43.01,"h":43.16,"l":42.21,"c":42.52,"v":3055206},{"d":"2010-01-12","o":42.83,"h":43.19,"l":42.38,"c":42.58,"v":2536765},{"d":"2010-01-13","o":44.03,"h":44.05,"l":43.31,"c":43.77,"v":2992913},{"d":"2010-01-14","o":43.79,"h":43.83,"l":43.13,"c":43.47,"v":1229459},{"d":"2010-01-15","o":43.06,"h":43.17,"l":42.3,"c":42.51,"v":1860243},{"d":"2010-01-19","o":42.01,"h":42.62,"l":41.86,"c":42.53,"v":2002924},{"d":"2010-01-20","o":42.84,"h":43.22,"l":42.39,"c":43.12,"v":2977744},{"d":"2010-01-21","o":43.78,"h":43.94,"l":42.82,"c":43.08,"v":2970814},{"d":"2010-01-22","o":43.39,"h":43.44,"l":40.92,"c":41.21,"v":4554011},{"d":"2010-01-25","o":42.06,"h":42.31,"l":41.61,"c":41.95,"v":2263261},{"d":"2010-01-26","o":42.3,"h":42.64,"l":42.03,"c":42.04,"v":2387539},{"d":"2010-01-27","o":41.66,"h":42.39,"l":41.57,"c":42.29,"v":1984136},{"d":"2010-01-28","o":42.96,"h":43,"l":40.97,"c":41.45,"v":2451218},{"d":"2010-01-29","o":41.97,"h":42.08,"l":40.25,"c":40.58,"v":2704240},{"d":"2010-02-01","o":41.01,"h":41.57,"l":40.97,"c":41.51,"v":1041579},{"d":"2010-02-02","o":42.12,"h":42.55,"l":41.65,"c":42.22,"v":2741662},{"d":"2010-02-03","o":42.23,"h":42.75,"l":41.94,"c":42.39,"v":1726956},{"d":"2010-02-04","o":41.97,"h":42,"l":40.27,"c":40.3,"v":2286361},{"d":"2010-02-05","o":39.97,"h":40.52,"l":39.1,"c":40.36,"v":3222527},{"d":"2010-02-08","o":39.78,"h":40.29,"l":39.43,"c":39.71,"v":1990373},{"d":"2010-02-09","o":40.88,"h":41.6,"l":40.14,"c":40.87,"v":1836835},{"d":"2010-02-10","o":40.77,"h":41.08,"l":40.17,"c":40.9,"v":1039731},{"d":"2010-02-11","o":40.17,"h":41.42,"l":39.86,"c":41.03,"v":2490411},{"d":"2010-02-12","o":40.14,"h":41.14,"l":40.06,"c":40.84,"v":1403941},{"d":"2010-02-16","o":40.7,"h":41.84,"l":40.49,"c":41.75,"v":1232539},{"d":"2010-02-17","o":41.77,"h":41.81,"l":41.05,"c":41.23,"v":952490},{"d":"2010-02-18","o":41.27,"h":41.86,"l":40.96,"c":41.68,"v":1406328},{"d":"2010-02-19","o":41.03,"h":41.6,"l":40.88,"c":41.3,"v":1575959},{"d":"2010-02-22","o":41.79,"h":41.86,"l":41.53,"c":41.58,"v":893662},{"d":"2010-02-23","o":41.32,"h":41.32,"l":39.95,"c":40.04,"v":3065216},{"d":"2010-02-24","o":40.03,"h":40.55,"l":39.91,"c":40.27,"v":1191883},{"d":"2010-02-25","o":39.39,"h":40,"l":38.71,"c":39.88,"v":1800568},{"d":"2010-02-26","o":39.68,"h":40.13,"l":39.22,"c":40.04,"v":1543465},{"d":"2010-03-01","o":40.17,"h":41,"l":40.17,"c":40.96,"v":1697388},{"d":"2010-03-02","o":41.9,"h":43.35,"l":41.88,"c":42.75,"v":4362974},{"d":"2010-03-03","o":43.31,"h":43.62,"l":43.03,"c":43.27,"v":3193883},{"d":"2010-03-04","o":43.08,"h":43.27,"l":42.39,"c":42.86,"v":1848924},{"d":"2010-03-05","o":43.52,"h":43.92,"l":43.26,"c":43.91,"v":1596056},{"d":"2010-03-08","o":44.29,"h":44.75,"l":44.14,"c":44.62,"v":2529681},{"d":"2010-03-09","o":43.97,"h":44.52,"l":43.91,"c":44.22,"v":1588664},{"d":"2010-03-10","o":44.27,"h":45.01,"l":44.19,"c":44.79,"v":1593592},{"d":"2010-03-11","o":44.47,"h":44.78,"l":44.14,"c":44.78,"v":705936},{"d":"2010-03-12","o":44.74,"h":44.87,"l":44.4,"c":44.73,"v":1500037},{"d":"2010-03-15","o":44.04,"h":44.04,"l":43.13,"c":43.49,"v":1512819},{"d":"2010-03-16","o":43.78,"h":44.48,"l":43.62,"c":44.4,"v":1113420},{"d":"2010-03-17","o":44.83,"h":45.14,"l":44.62,"c":44.82,"v":1325709},{"d":"2010-03-18","o":44.57,"h":44.66,"l":43.91,"c":44.21,"v":1328019},{"d":"2010-03-19","o":44.17,"h":44.18,"l":43.31,"c":43.66,"v":798875},{"d":"2010-03-22","o":43.03,"h":44.87,"l":42.99,"c":44.81,"v":1912449},{"d":"2010-03-23","o":45.44,"h":46.09,"l":45.27,"c":45.97,"v":2327556},{"d":"2010-03-24","o":45.36,"h":45.71,"l":44.96,"c":45.23,"v":1220835},{"d":"2010-03-25","o":45.84,"h":46.34,"l":45.57,"c":45.62,"v":1341109},{"d":"2010-03-26","o":46.05,"h":46.36,"l":45.64,"c":45.86,"v":1522290},{"d":"2010-03-29","o":46,"h":46.32,"l":45.92,"c":46.18,"v":583506},{"d":"2010-03-30","o":45.64,"h":45.88,"l":45.17,"c":45.66,"v":1621774},{"d":"2010-03-31","o":45.96,"h":46.6,"l":45.69,"c":45.97,"v":1756909},{"d":"2010-04-01","o":46.79,"h":46.88,"l":45.96,"c":46.3,"v":1327249},{"d":"2010-04-05","o":46.49,"h":46.87,"l":46.22,"c":46.73,"v":546623},{"d":"2010-04-06","o":46.44,"h":46.73,"l":46.27,"c":46.56,"v":941787},{"d":"2010-04-07","o":46.38,"h":46.88,"l":46.14,"c":46.61,"v":714098},{"d":"2010-04-08","o":45.48,"h":46.12,"l":45.12,"c":46.06,"v":955647},{"d":"2010-04-09","o":46.42,"h":46.75,"l":46.34,"c":46.7,"v":1135750},{"d":"2010-04-12","o":47.13,"h":47.19,"l":46.49,"c":46.57,"v":1082466},{"d":"2010-04-13","o":46.18,"h":46.86,"l":45.88,"c":46.74,"v":1674827},{"d":"2010-04-14","o":45.95,"h":46.04,"l":45.03,"c":45.51,"v":3483557},{"d":"2010-04-15","o":45.52,"h":45.83,"l":45.29,"c":45.36,"v":1201970},{"d":"2010-04-16","o":44.95,"h":45.29,"l":44.42,"c":44.94,"v":1826363},{"d":"2010-04-19","o":44.68,"h":45.13,"l":44.58,"c":45.1,"v":2144835},{"d":"2010-04-20","o":45.96,"h":46.86,"l":45.94,"c":46.53,"v":2453913},{"d":"2010-04-21","o":46.75,"h":46.83,"l":45.78,"c":46.13,"v":1943018},{"d":"2010-04-22","o":45.05,"h":46.38,"l":44.86,"c":46.35,"v":1942633},{"d":"2010-04-23","o":45.77,"h":46.35,"l":45.77,"c":46.29,"v":1286054},{"d":"2010-04-26","o":46.38,"h":46.68,"l":46.12,"c":46.18,"v":958265},{"d":"2010-04-27","o":45.35,"h":45.66,"l":43.58,"c":43.68,"v":3087623},{"d":"2010-04-28","o":43.66,"h":43.81,"l":42.47,"c":42.88,"v":2878183},{"d":"2010-04-29","o":43.13,"h":43.38,"l":42.87,"c":43.27,"v":2059904},{"d":"2010-04-30","o":43.43,"h":43.43,"l":42.32,"c":42.42,"v":1822205},{"d":"2010-05-03","o":42.48,"h":43.47,"l":42.44,"c":43.22,"v":976283},{"d":"2010-05-04","o":41.96,"h":42.03,"l":41.35,"c":41.87,"v":2002770},{"d":"2010-05-05","o":40.16,"h":41.34,"l":40.12,"c":40.57,"v":2868019},{"d":"2010-05-06","o":40.12,"h":40.99,"l":36.6,"c":39.52,"v":4525290},{"d":"2010-05-07","o":39.62,"h":39.78,"l":37.62,"c":38.45,"v":3390079},{"d":"2010-05-10","o":41.21,"h":41.23,"l":40.34,"c":41.01,"v":2148300},{"d":"2010-05-11","o":39.78,"h":40.95,"l":39.71,"c":40.04,"v":1530683},{"d":"2010-05-12","o":40.84,"h":41.66,"l":40.74,"c":41.27,"v":1328866},{"d":"2010-05-13","o":40.22,"h":40.73,"l":39.65,"c":39.75,"v":1328019},{"d":"2010-05-14","o":39.34,"h":39.35,"l":38.09,"c":38.86,"v":2045659},{"d":"2010-05-17","o":39.03,"h":39.49,"l":38.12,"c":39.14,"v":2200044},{"d":"2010-05-18","o":38.96,"h":39.27,"l":36.99,"c":37.04,"v":3942708},{"d":"2010-05-19","o":37.39,"h":37.66,"l":36.62,"c":37.43,"v":3149762},{"d":"2010-05-20","o":35.91,"h":37.66,"l":35.53,"c":36.45,"v":3533607},{"d":"2010-05-21","o":36.06,"h":37.68,"l":35.84,"c":37.53,"v":4113956},{"d":"2010-05-24","o":36.84,"h":37.25,"l":36.38,"c":36.39,"v":2865401},{"d":"2010-05-25","o":34.77,"h":36.13,"l":34.64,"c":36.03,"v":3042039},{"d":"2010-05-26","o":36.25,"h":37.16,"l":35.62,"c":35.77,"v":3631474},{"d":"2010-05-27","o":37,"h":37.61,"l":36.74,"c":37.57,"v":2855083},{"d":"2010-05-28","o":37.48,"h":37.51,"l":36.45,"c":36.7,"v":2103948},{"d":"2010-06-01","o":36.69,"h":37.86,"l":36.47,"c":36.49,"v":1736581},{"d":"2010-06-02","o":37.21,"h":38.05,"l":36.87,"c":38.03,"v":1560020},{"d":"2010-06-03","o":38.75,"h":38.83,"l":38.17,"c":38.62,"v":1957340},{"d":"2010-06-04","o":37.95,"h":38.19,"l":36.08,"c":36.31,"v":3922996},{"d":"2010-06-07","o":36.52,"h":36.68,"l":35.16,"c":35.25,"v":1730421},{"d":"2010-06-08","o":35.58,"h":36.13,"l":35.05,"c":36.13,"v":3105795},{"d":"2010-06-09","o":36.64,"h":37.23,"l":35.88,"c":36.01,"v":1560097},{"d":"2010-06-10","o":38.04,"h":38.19,"l":37.27,"c":37.9,"v":2038575},{"d":"2010-06-11","o":38.08,"h":38.57,"l":37.79,"c":38.23,"v":1426502},{"d":"2010-06-14","o":39.68,"h":39.81,"l":38.97,"c":39.03,"v":2203509},{"d":"2010-06-15","o":39.86,"h":40.23,"l":39.64,"c":40.17,"v":2416799},{"d":"2010-06-16","o":39.52,"h":40.05,"l":39.35,"c":39.7,"v":1913450},{"d":"2010-06-17","o":40.18,"h":40.29,"l":39.32,"c":40.27,"v":2475319},{"d":"2010-06-18","o":40.09,"h":40.48,"l":39.95,"c":40.14,"v":1065372},{"d":"2010-06-21","o":40.74,"h":40.79,"l":39.65,"c":39.9,"v":834526},{"d":"2010-06-22","o":39.96,"h":40.25,"l":38.7,"c":38.86,"v":2302685},{"d":"2010-06-23","o":39.39,"h":39.7,"l":38.6,"c":39.09,"v":2198196},{"d":"2010-06-24","o":38.75,"h":38.86,"l":38.04,"c":38.27,"v":1179486},{"d":"2010-06-25","o":38.31,"h":38.62,"l":37.77,"c":38.49,"v":1423884},{"d":"2010-06-28","o":38.05,"h":38.48,"l":37.69,"c":38.06,"v":1877029},{"d":"2010-06-29","o":36.79,"h":36.81,"l":35.7,"c":36.04,"v":2135287},{"d":"2010-06-30","o":36.31,"h":36.7,"l":35.61,"c":35.68,"v":1579886},{"d":"2010-07-01","o":36.19,"h":36.44,"l":35.36,"c":36.29,"v":2885113},{"d":"2010-07-02","o":37,"h":37.17,"l":36.01,"c":36.47,"v":2062830},{"d":"2010-07-06","o":37.95,"h":38.18,"l":36.83,"c":37.25,"v":3046967},{"d":"2010-07-07","o":37.34,"h":38.44,"l":37.29,"c":38.42,"v":2204972},{"d":"2010-07-08","o":38.83,"h":39.05,"l":38.25,"c":39.03,"v":2388232},{"d":"2010-07-09","o":38.64,"h":39.36,"l":38.47,"c":39.36,"v":2027872},{"d":"2010-07-12","o":38.57,"h":39.45,"l":38.52,"c":39.34,"v":2601137},{"d":"2010-07-13","o":39.91,"h":40.78,"l":39.91,"c":40.61,"v":1649571},{"d":"2010-07-14","o":41.86,"h":42.14,"l":41.16,"c":41.48,"v":7097783},{"d":"2010-07-15","o":41.34,"h":41.44,"l":40.48,"c":41.03,"v":3716867},{"d":"2010-07-16","o":40.56,"h":40.62,"l":40.03,"c":40.16,"v":3285359},{"d":"2010-07-19","o":40.35,"h":40.78,"l":39.97,"c":40.73,"v":2584659},{"d":"2010-07-20","o":39.57,"h":40.21,"l":39.45,"c":40.17,"v":2075073},{"d":"2010-07-21","o":40.35,"h":40.51,"l":39.61,"c":39.83,"v":3409868},{"d":"2010-07-22","o":40.48,"h":41.42,"l":40.48,"c":41.1,"v":2076767},{"d":"2010-07-23","o":40.81,"h":41.7,"l":40.58,"c":41.7,"v":2091705},{"d":"2010-07-26","o":41.17,"h":41.87,"l":41.03,"c":41.87,"v":1884575},{"d":"2010-07-27","o":41.81,"h":41.82,"l":41.26,"c":41.48,"v":1285130},{"d":"2010-07-28","o":41.38,"h":41.88,"l":41.25,"c":41.58,"v":2447214},{"d":"2010-07-29","o":42.58,"h":42.66,"l":41.21,"c":41.55,"v":3189879},{"d":"2010-07-30","o":41.14,"h":41.88,"l":40.91,"c":41.81,"v":2378068},{"d":"2010-08-02","o":42.62,"h":43,"l":42.29,"c":42.88,"v":1694154},{"d":"2010-08-03","o":43.04,"h":43.1,"l":42.52,"c":42.87,"v":2723413},{"d":"2010-08-04","o":43.12,"h":43.17,"l":42.3,"c":42.7,"v":2400706},{"d":"2010-08-05","o":42.45,"h":42.61,"l":41.99,"c":42.29,"v":813120},{"d":"2010-08-06","o":41.74,"h":42.35,"l":41.21,"c":41.64,"v":1858703},{"d":"2010-08-09","o":41.7,"h":42.09,"l":41.52,"c":41.9,"v":852313},{"d":"2010-08-10","o":40.99,"h":41.03,"l":39.99,"c":40.34,"v":3200736},{"d":"2010-08-11","o":38,"h":38.01,"l":37.36,"c":37.45,"v":4515049},{"d":"2010-08-12","o":36.25,"h":37.22,"l":36.21,"c":36.99,"v":4305917},{"d":"2010-08-13","o":36.38,"h":36.91,"l":36.35,"c":36.44,"v":3391157},{"d":"2010-08-16","o":36.27,"h":36.94,"l":36.21,"c":36.87,"v":2696155},{"d":"2010-08-17","o":37.55,"h":37.64,"l":37.17,"c":37.26,"v":2359126},{"d":"2010-08-18","o":37.48,"h":37.61,"l":37.12,"c":37.35,"v":780087},{"d":"2010-08-19","o":37.83,"h":37.94,"l":37.38,"c":37.77,"v":2304841},{"d":"2010-08-20","o":36.52,"h":36.86,"l":36.36,"c":36.65,"v":2008622},{"d":"2010-08-23","o":36.34,"h":36.66,"l":35.77,"c":35.88,"v":1407021},{"d":"2010-08-24","o":34.22,"h":34.68,"l":34.06,"c":34.42,"v":3260642},{"d":"2010-08-25","o":34.14,"h":34.9,"l":33.87,"c":34.75,"v":1968274},{"d":"2010-08-26","o":34.69,"h":34.88,"l":34.06,"c":34.18,"v":1165549},{"d":"2010-08-27","o":34.06,"h":34.25,"l":32.68,"c":33.83,"v":4711168},{"d":"2010-08-30","o":33.36,"h":33.64,"l":33.05,"c":33.05,"v":1608684},{"d":"2010-08-31","o":32.26,"h":32.92,"l":32,"c":32.12,"v":2987369},{"d":"2010-09-01","o":33.27,"h":34.12,"l":33.03,"c":33.75,"v":2439899},{"d":"2010-09-02","o":34.38,"h":34.62,"l":34.06,"c":34.44,"v":1674365},{"d":"2010-09-03","o":34.97,"h":35.25,"l":34.49,"c":34.95,"v":1859935},{"d":"2010-09-07","o":34.47,"h":34.61,"l":33.71,"c":33.74,"v":1366134},{"d":"2010-09-08","o":33.57,"h":34.08,"l":33.45,"c":33.91,"v":1446984},{"d":"2010-09-09","o":34.84,"h":34.87,"l":34.38,"c":34.48,"v":1082235},{"d":"2010-09-10","o":34.64,"h":34.78,"l":34.17,"c":34.39,"v":1094786},{"d":"2010-09-13","o":35.55,"h":35.87,"l":35.53,"c":35.79,"v":1291829},{"d":"2010-09-14","o":35.92,"h":36.91,"l":35.79,"c":36.7,"v":2243318},{"d":"2010-09-15","o":36.29,"h":36.73,"l":36.13,"c":36.58,"v":1276352},{"d":"2010-09-16","o":36.48,"h":36.9,"l":36.35,"c":36.84,"v":1135134},{"d":"2010-09-17","o":36.97,"h":37.16,"l":36.78,"c":37.04,"v":1425655},{"d":"2010-09-20","o":37.29,"h":37.84,"l":37.23,"c":37.75,"v":1398936},{"d":"2010-09-21","o":38.45,"h":38.45,"l":37.55,"c":37.94,"v":1471778},{"d":"2010-09-22","o":37.68,"h":37.78,"l":37.03,"c":37.35,"v":2368058},{"d":"2010-09-23","o":36.68,"h":37.29,"l":36.61,"c":36.88,"v":2115652},{"d":"2010-09-24","o":37.57,"h":38.21,"l":37.45,"c":38.19,"v":1411718},{"d":"2010-09-27","o":38.27,"h":38.27,"l":37.73,"c":37.81,"v":777546},{"d":"2010-09-28","o":38.25,"h":39.03,"l":37.65,"c":38.95,"v":1346961},{"d":"2010-09-29","o":39.42,"h":40.06,"l":39.23,"c":39.6,"v":2388540},{"d":"2010-09-30","o":39.6,"h":39.79,"l":38.57,"c":38.61,"v":1759835},{"d":"2010-10-01","o":39.14,"h":39.29,"l":38.55,"c":38.86,"v":877492},{"d":"2010-10-04","o":39.77,"h":39.78,"l":38.35,"c":38.71,"v":2319240},{"d":"2010-10-05","o":39,"h":39.53,"l":38.95,"c":39.36,"v":2235926},{"d":"2010-10-06","o":39.1,"h":39.13,"l":38.31,"c":38.52,"v":1831984},{"d":"2010-10-07","o":38.57,"h":38.62,"l":38.05,"c":38.29,"v":927773},{"d":"2010-10-08","o":38.13,"h":38.48,"l":37.86,"c":38.31,"v":2433662},{"d":"2010-10-11","o":38.84,"h":39.13,"l":38.68,"c":38.81,"v":677908},{"d":"2010-10-12","o":39.86,"h":39.86,"l":39.23,"c":39.7,"v":2434663},{"d":"2010-10-13","o":41.64,"h":42.65,"l":41.58,"c":41.75,"v":4633860},{"d":"2010-10-14","o":41.73,"h":42.21,"l":41.68,"c":42.1,"v":2272347},{"d":"2010-10-15","o":42.65,"h":42.73,"l":42.17,"c":42.61,"v":1618001},{"d":"2010-10-18","o":42.61,"h":43.04,"l":42.44,"c":42.96,"v":1399090},{"d":"2010-10-19","o":42.05,"h":42.74,"l":41.36,"c":41.62,"v":3196809},{"d":"2010-10-20","o":42,"h":42.65,"l":41.97,"c":42.43,"v":1183259},{"d":"2010-10-21","o":42.08,"h":42.19,"l":41.27,"c":41.47,"v":2397318},{"d":"2010-10-22","o":41.74,"h":42.05,"l":41.52,"c":42.03,"v":1590435},{"d":"2010-10-25","o":43.01,"h":43.31,"l":42.71,"c":42.87,"v":1664817},{"d":"2010-10-26","o":41.97,"h":42.88,"l":41.87,"c":42.62,"v":1443134},{"d":"2010-10-27","o":43.04,"h":43.66,"l":42.96,"c":43.65,"v":1710632},{"d":"2010-10-28","o":44.12,"h":44.14,"l":42.86,"c":43.16,"v":1941324},{"d":"2010-10-29","o":42.7,"h":43.29,"l":42.56,"c":43.06,"v":1110186},{"d":"2010-11-01","o":43.53,"h":43.71,"l":42.92,"c":43.21,"v":1210594},{"d":"2010-11-02","o":43.61,"h":44.14,"l":43.42,"c":44,"v":992915},{"d":"2010-11-03","o":44.14,"h":44.21,"l":43.29,"c":44.12,"v":1573649},{"d":"2010-11-04","o":44.81,"h":45.26,"l":44.66,"c":45.14,"v":3430350},{"d":"2010-11-05","o":44.52,"h":44.6,"l":44.08,"c":44.42,"v":1803571},{"d":"2010-11-08","o":43.38,"h":43.68,"l":43.22,"c":43.32,"v":2779777},{"d":"2010-11-09","o":44.64,"h":44.66,"l":43.68,"c":43.73,"v":1894123},{"d":"2010-11-10","o":43.48,"h":43.48,"l":42.52,"c":42.96,"v":3246628},{"d":"2010-11-11","o":41.51,"h":42.1,"l":41.29,"c":41.84,"v":2762760},{"d":"2010-11-12","o":42.05,"h":42.48,"l":41.56,"c":41.91,"v":1069376},{"d":"2010-11-15","o":42.04,"h":42.27,"l":41.74,"c":41.75,"v":826056},{"d":"2010-11-16","o":42.16,"h":42.29,"l":40.99,"c":41.4,"v":2682988},{"d":"2010-11-17","o":41.26,"h":41.82,"l":41.18,"c":41.36,"v":1725878},{"d":"2010-11-18","o":42.78,"h":42.92,"l":42.44,"c":42.71,"v":2732884},{"d":"2010-11-19","o":43.58,"h":45.06,"l":43.58,"c":45.05,"v":2984366},{"d":"2010-11-22","o":44.42,"h":45.31,"l":44.39,"c":45.23,"v":2878106},{"d":"2010-11-23","o":43.79,"h":44.39,"l":43.47,"c":43.83,"v":3736579},{"d":"2010-11-24","o":44.04,"h":44.64,"l":44.04,"c":44.52,"v":1345729},{"d":"2010-11-26","o":44.95,"h":45.17,"l":44.75,"c":44.92,"v":950180},{"d":"2010-11-29","o":43.4,"h":43.65,"l":42.42,"c":43.12,"v":1992606},{"d":"2010-11-30","o":41.56,"h":42.82,"l":41.55,"c":42.38,"v":3348191},{"d":"2010-12-01","o":43.75,"h":44.88,"l":43.73,"c":44.73,"v":2000152},{"d":"2010-12-02","o":44.32,"h":45.48,"l":44.29,"c":45.3,"v":1479863},{"d":"2010-12-03","o":45.52,"h":46.32,"l":45.47,"c":46.21,"v":1225532},{"d":"2010-12-06","o":45.9,"h":46.08,"l":45.3,"c":45.69,"v":1541540},{"d":"2010-12-07","o":45.82,"h":45.91,"l":45.08,"c":45.13,"v":1091090},{"d":"2010-12-08","o":44.88,"h":45.77,"l":44.88,"c":45.68,"v":1801107},{"d":"2010-12-09","o":48.14,"h":49.34,"l":48.14,"c":49.01,"v":7579572},{"d":"2010-12-10","o":49.1,"h":49.14,"l":48.51,"c":48.57,"v":2639560},{"d":"2010-12-13","o":48.53,"h":48.82,"l":48.21,"c":48.48,"v":2027949},{"d":"2010-12-14","o":48.26,"h":48.51,"l":47.91,"c":48.22,"v":1815737},{"d":"2010-12-15","o":47.95,"h":48.34,"l":47.4,"c":47.66,"v":1117039},{"d":"2010-12-16","o":48.1,"h":48.3,"l":47.78,"c":48.26,"v":1029567},{"d":"2010-12-17","o":48.81,"h":49.69,"l":48.65,"c":49.64,"v":1931853},{"d":"2010-12-20","o":49.51,"h":49.71,"l":49.04,"c":49.18,"v":1286131},{"d":"2010-12-21","o":49.56,"h":49.58,"l":49.03,"c":49.32,"v":1037421},{"d":"2010-12-22","o":49.7,"h":49.77,"l":49.32,"c":49.75,"v":685685},{"d":"2010-12-23","o":49.18,"h":49.45,"l":49.01,"c":49.17,"v":453376},{"d":"2010-12-27","o":49.57,"h":49.99,"l":49.22,"c":49.94,"v":503734},{"d":"2010-12-28","o":49.97,"h":50.48,"l":49.58,"c":49.74,"v":685146},{"d":"2010-12-29","o":49.35,"h":49.68,"l":49.13,"c":49.42,"v":558327},{"d":"2010-12-30","o":50.16,"h":50.36,"l":49.82,"c":49.91,"v":896049},{"d":"2010-12-31","o":49.84,"h":50.06,"l":49.6,"c":49.79,"v":480326},{"d":"2011-01-03","o":50.4,"h":50.95,"l":50.14,"c":50.21,"v":1992452},{"d":"2011-01-04","o":49.83,"h":49.95,"l":48.29,"c":48.56,"v":2291289},{"d":"2011-01-05","o":47.19,"h":47.97,"l":47.03,"c":47.57,"v":3584504},{"d":"2011-01-06","o":47.31,"h":47.7,"l":46.56,"c":47.17,"v":3064292},{"d":"2011-01-07","o":47.27,"h":47.32,"l":46.43,"c":47.16,"v":887194},{"d":"2011-01-10","o":45.7,"h":46.64,"l":45.65,"c":46.62,"v":2609299},{"d":"2011-01-11","o":47.7,"h":48.01,"l":47.44,"c":47.73,"v":1540154},{"d":"2011-01-12","o":48.57,"h":48.77,"l":48.34,"c":48.68,"v":1259566},{"d":"2011-01-13","o":48.48,"h":48.91,"l":48.26,"c":48.43,"v":749441},{"d":"2011-01-14","o":50.22,"h":53.36,"l":50.18,"c":53.03,"v":9672201},{"d":"2011-01-18","o":52.38,"h":52.73,"l":51.78,"c":52.08,"v":2992913},{"d":"2011-01-19","o":51.1,"h":51.22,"l":47.99,"c":48.3,"v":8495949},{"d":"2011-01-20","o":47.91,"h":50.23,"l":47.74,"c":50.09,"v":5944169},{"d":"2011-01-21","o":50.7,"h":51.12,"l":50.42,"c":50.58,"v":2000768},{"d":"2011-01-24","o":49.92,"h":51.71,"l":49.92,"c":51.56,"v":3191881},{"d":"2011-01-25","o":52.22,"h":53.57,"l":52.1,"c":53.3,"v":5847149},{"d":"2011-01-26","o":53.77,"h":54.94,"l":53.32,"c":54.36,"v":3924921},{"d":"2011-01-27","o":54.75,"h":55.94,"l":54.7,"c":55.69,"v":3183642},{"d":"2011-01-28","o":55.25,"h":55.34,"l":53.49,"c":54.65,"v":3899588},{"d":"2011-01-31","o":54.34,"h":55.04,"l":53.78,"c":54.56,"v":3023405},{"d":"2011-02-01","o":55.9,"h":58,"l":55.83,"c":57.08,"v":6181021},{"d":"2011-02-02","o":56.42,"h":57.31,"l":56.14,"c":56.57,"v":3228071},{"d":"2011-02-03","o":56.06,"h":56.31,"l":55.12,"c":55.97,"v":2477244},{"d":"2011-02-04","o":55.62,"h":56.74,"l":55.58,"c":56.4,"v":2167396},{"d":"2011-02-07","o":56.97,"h":57.55,"l":56.6,"c":56.94,"v":1712865},{"d":"2011-02-08","o":56.73,"h":56.73,"l":56.06,"c":56.27,"v":1868097},{"d":"2011-02-09","o":55.88,"h":56.44,"l":55.88,"c":55.9,"v":2965809},{"d":"2011-02-10","o":54.7,"h":55.88,"l":54.65,"c":55.69,"v":1527526},{"d":"2011-02-11","o":56,"h":56.65,"l":55.78,"c":56.55,"v":1567027},{"d":"2011-02-14","o":56.31,"h":57.6,"l":56.23,"c":57.57,"v":1548932},{"d":"2011-02-15","o":56.7,"h":56.95,"l":56.1,"c":56.44,"v":2015860},{"d":"2011-02-16","o":57.09,"h":57.94,"l":57.08,"c":57.92,"v":1560944},{"d":"2011-02-17","o":57.31,"h":58.34,"l":57.26,"c":58.21,"v":1376452},{"d":"2011-02-18","o":57.57,"h":58.91,"l":57.57,"c":58.53,"v":1796333},{"d":"2011-02-22","o":56.39,"h":57.86,"l":56.32,"c":56.38,"v":3250093},{"d":"2011-02-23","o":56.4,"h":56.6,"l":55.08,"c":55.71,"v":1723260},{"d":"2011-02-24","o":55.55,"h":56.3,"l":55.22,"c":56.01,"v":1652420},{"d":"2011-02-25","o":56.17,"h":56.75,"l":56.04,"c":56.53,"v":1084160},{"d":"2011-02-28","o":57.18,"h":57.55,"l":56.08,"c":56.62,"v":1405558},{"d":"2011-03-01","o":57.38,"h":57.47,"l":56,"c":56.22,"v":1482250},{"d":"2011-03-02","o":56.39,"h":57.73,"l":56.39,"c":57.4,"v":1540000},{"d":"2011-03-03","o":59.31,"h":59.64,"l":58.97,"c":59.51,"v":1309385},{"d":"2011-03-04","o":59.19,"h":59.26,"l":58.73,"c":59.12,"v":920920},{"d":"2011-03-07","o":58.58,"h":58.81,"l":56.47,"c":56.88,"v":1676829},{"d":"2011-03-08","o":56.73,"h":57.61,"l":56.12,"c":56.64,"v":1204742},{"d":"2011-03-09","o":56.92,"h":56.94,"l":55.77,"c":56.19,"v":1682835},{"d":"2011-03-10","o":53.57,"h":53.6,"l":52.88,"c":53.03,"v":2793252},{"d":"2011-03-11","o":52.17,"h":53.87,"l":52.14,"c":53.55,"v":2408329},{"d":"2011-03-14","o":53.96,"h":54.36,"l":53.53,"c":53.96,"v":1616538},{"d":"2011-03-15","o":51.43,"h":53.16,"l":51.29,"c":52.94,"v":1685299},{"d":"2011-03-16","o":52.29,"h":52.94,"l":50.65,"c":50.95,"v":1780548},{"d":"2011-03-17","o":52.83,"h":53.62,"l":52.42,"c":53.27,"v":1758449},{"d":"2011-03-18","o":54.3,"h":54.31,"l":52.82,"c":53.1,"v":1166242},{"d":"2011-03-21","o":54.68,"h":54.71,"l":54.21,"c":54.6,"v":1419726},{"d":"2011-03-22","o":54.57,"h":54.68,"l":53.75,"c":54.25,"v":1444366},{"d":"2011-03-23","o":54.77,"h":55.83,"l":54.51,"c":55.58,"v":1273734},{"d":"2011-03-24","o":56.08,"h":56.6,"l":55.69,"c":55.94,"v":2814581},{"d":"2011-03-25","o":55.83,"h":56.71,"l":55.65,"c":55.91,"v":1181411},{"d":"2011-03-28","o":56.23,"h":56.78,"l":56.19,"c":56.35,"v":805035},{"d":"2011-03-29","o":55.69,"h":56.69,"l":55.53,"c":56.51,"v":1013397},{"d":"2011-03-30","o":57.86,"h":58.03,"l":57.36,"c":57.6,"v":1562407},{"d":"2011-03-31","o":57.84,"h":58.08,"l":57.22,"c":57.79,"v":1714097},{"d":"2011-04-01","o":57.32,"h":57.87,"l":57.08,"c":57.53,"v":1131823},{"d":"2011-04-04","o":57.78,"h":57.86,"l":56.95,"c":57.38,"v":1226610},{"d":"2011-04-05","o":57.55,"h":58.17,"l":57.44,"c":57.7,"v":902363},{"d":"2011-04-06","o":57.21,"h":57.35,"l":56.66,"c":56.96,"v":1387771},{"d":"2011-04-07","o":55.86,"h":56.17,"l":55.18,"c":55.64,"v":2048354},{"d":"2011-04-08","o":56.09,"h":56.09,"l":54.57,"c":55.01,"v":1471778},{"d":"2011-04-11","o":55.66,"h":56.04,"l":55.23,"c":55.71,"v":2411948},{"d":"2011-04-12","o":55.55,"h":55.69,"l":54.69,"c":55.08,"v":1806574},{"d":"2011-04-13","o":54.69,"h":54.82,"l":50.88,"c":51.47,"v":9794400},{"d":"2011-04-14","o":51.81,"h":52.17,"l":51.12,"c":51.64,"v":7584885},{"d":"2011-04-15","o":52.48,"h":52.49,"l":51.7,"c":52,"v":2466002},{"d":"2011-04-18","o":50.31,"h":50.82,"l":49.74,"c":50.3,"v":3117037},{"d":"2011-04-19","o":50.17,"h":50.32,"l":49.36,"c":49.73,"v":3357431},{"d":"2011-04-20","o":53.25,"h":54.21,"l":52.92,"c":54.13,"v":4228378},{"d":"2011-04-21","o":53.39,"h":53.44,"l":52.34,"c":52.95,"v":2355969},{"d":"2011-04-25","o":52.9,"h":53.57,"l":52.83,"c":53.23,"v":1834910},{"d":"2011-04-26","o":53.12,"h":54.19,"l":52.94,"c":54.08,"v":3003000},{"d":"2011-04-27","o":54.19,"h":54.65,"l":53.48,"c":54.51,"v":1619079},{"d":"2011-04-28","o":54.77,"h":55,"l":53.08,"c":53.78,"v":3311000},{"d":"2011-04-29","o":54.08,"h":54.32,"l":53.65,"c":54.23,"v":1362669},{"d":"2011-05-02","o":54.52,"h":54.53,"l":53.06,"c":53.29,"v":1951488},{"d":"2011-05-03","o":53.95,"h":54.22,"l":53.4,"c":54,"v":2002000},{"d":"2011-05-04","o":55.26,"h":55.3,"l":53.56,"c":54.06,"v":3047968},{"d":"2011-05-05","o":53.6,"h":53.9,"l":52.91,"c":53.4,"v":2464000},{"d":"2011-05-06","o":53.26,"h":53.6,"l":52.05,"c":52.38,"v":2380917},{"d":"2011-05-09","o":52.99,"h":53.69,"l":52.84,"c":53.52,"v":1730344},{"d":"2011-05-10","o":53.91,"h":54.36,"l":53.73,"c":54.17,"v":1889965},{"d":"2011-05-11","o":52,"h":52.21,"l":50.84,"c":51.34,"v":3003000},{"d":"2011-05-12","o":51.94,"h":53,"l":51.48,"c":52.64,"v":1771000},{"d":"2011-05-13","o":51.94,"h":52.01,"l":51.03,"c":51.48,"v":1352582},{"d":"2011-05-16","o":52.19,"h":52.79,"l":51.62,"c":51.78,"v":2099251},{"d":"2011-05-17","o":51,"h":51.49,"l":50.86,"c":51.47,"v":2191266},{"d":"2011-05-18","o":51.68,"h":52.66,"l":51.62,"c":52.4,"v":1450295},{"d":"2011-05-19","o":51.86,"h":52.36,"l":51.56,"c":52.18,"v":1765071},{"d":"2011-05-20","o":51.94,"h":51.95,"l":51.05,"c":51.38,"v":2083466},{"d":"2011-05-23","o":49.62,"h":49.96,"l":48.9,"c":49.03,"v":3465000},{"d":"2011-05-24","o":49.62,"h":49.69,"l":48.78,"c":49.25,"v":2919224},{"d":"2011-05-25","o":48.86,"h":49.62,"l":48.84,"c":49.42,"v":1098482},{"d":"2011-05-26","o":49.26,"h":49.36,"l":48.53,"c":49.13,"v":1905288},{"d":"2011-05-27","o":49.44,"h":49.75,"l":49.3,"c":49.44,"v":1133440},{"d":"2011-05-31","o":50.71,"h":50.77,"l":50.08,"c":50.66,"v":1033725},{"d":"2011-06-01","o":50.32,"h":50.71,"l":49.56,"c":49.62,"v":1247477},{"d":"2011-06-02","o":49.87,"h":50.21,"l":49.4,"c":49.86,"v":1106798},{"d":"2011-06-03","o":49.87,"h":50.08,"l":49.36,"c":49.66,"v":1029182},{"d":"2011-06-06","o":49.65,"h":49.82,"l":49.25,"c":49.25,"v":692923},{"d":"2011-06-07","o":50.19,"h":50.69,"l":49.94,"c":50.25,"v":1315622},{"d":"2011-06-08","o":49.48,"h":49.66,"l":48.58,"c":48.92,"v":1545621},{"d":"2011-06-09","o":48.71,"h":49.68,"l":48.56,"c":49.21,"v":736505},{"d":"2011-06-10","o":48.6,"h":48.69,"l":47.27,"c":47.49,"v":2358972},{"d":"2011-06-13","o":47.71,"h":47.96,"l":47.26,"c":47.42,"v":847847},{"d":"2011-06-14","o":49,"h":49.32,"l":48.86,"c":48.99,"v":1735580},{"d":"2011-06-15","o":47.34,"h":47.86,"l":46.7,"c":46.95,"v":1355046},{"d":"2011-06-16","o":46.44,"h":46.53,"l":45.55,"c":45.94,"v":1752212},{"d":"2011-06-17","o":46.53,"h":46.53,"l":45.71,"c":45.95,"v":1406328},{"d":"2011-06-20","o":45.22,"h":45.69,"l":45.17,"c":45.55,"v":924231},{"d":"2011-06-21","o":45.86,"h":46.45,"l":45.65,"c":46.22,"v":1307768},{"d":"2011-06-22","o":45.65,"h":46.38,"l":45.58,"c":45.84,"v":943173},{"d":"2011-06-23","o":44.83,"h":46.19,"l":44.48,"c":46.18,"v":1358126},{"d":"2011-06-24","o":45.86,"h":46.04,"l":45.16,"c":45.43,"v":1282820},{"d":"2011-06-27","o":46.45,"h":47.31,"l":46.17,"c":47.13,"v":1446676},{"d":"2011-06-28","o":46.39,"h":47.3,"l":46.32,"c":47.13,"v":1222298},{"d":"2011-06-29","o":47.53,"h":47.92,"l":46.92,"c":47.53,"v":2056978},{"d":"2011-06-30","o":47.73,"h":48.29,"l":47.69,"c":48,"v":2131129},{"d":"2011-07-01","o":48.31,"h":49.34,"l":48,"c":49.27,"v":1136443},{"d":"2011-07-05","o":49.21,"h":49.43,"l":48.86,"c":49.03,"v":1250711},{"d":"2011-07-06","o":48.08,"h":48.31,"l":47.65,"c":47.97,"v":1633170},{"d":"2011-07-07","o":49.43,"h":50.38,"l":49.32,"c":50.18,"v":2287208},{"d":"2011-07-08","o":49.34,"h":49.47,"l":48.38,"c":48.62,"v":1238699},{"d":"2011-07-11","o":48.12,"h":48.74,"l":47.78,"c":47.96,"v":1836989},{"d":"2011-07-12","o":46.96,"h":47.17,"l":45.19,"c":45.3,"v":4492180},{"d":"2011-07-13","o":44.43,"h":46.04,"l":44.16,"c":45.04,"v":8479009},{"d":"2011-07-14","o":45.06,"h":45.45,"l":43.88,"c":44.08,"v":3640252},{"d":"2011-07-15","o":44.62,"h":44.66,"l":43.92,"c":44.57,"v":2480940},{"d":"2011-07-18","o":44.05,"h":44.45,"l":43.79,"c":44.43,"v":3022327},{"d":"2011-07-19","o":45.47,"h":46.32,"l":45.47,"c":46.1,"v":2557709},{"d":"2011-07-20","o":46.58,"h":46.58,"l":45.91,"c":46.23,"v":1250711},{"d":"2011-07-21","o":47.73,"h":48.17,"l":47.26,"c":48.14,"v":2157848},{"d":"2011-07-22","o":48.14,"h":49.25,"l":47.78,"c":49.05,"v":1994993},{"d":"2011-07-25","o":48.21,"h":48.92,"l":48.13,"c":48.58,"v":1245475},{"d":"2011-07-26","o":48.78,"h":49.48,"l":48.62,"c":49.05,"v":1428504},{"d":"2011-07-27","o":48.58,"h":48.6,"l":47.48,"c":48.38,"v":4158000},{"d":"2011-07-28","o":46.39,"h":47.18,"l":46.04,"c":46.4,"v":2386307},{"d":"2011-07-29","o":46.88,"h":47.04,"l":46.27,"c":46.3,"v":1840762},{"d":"2011-08-01","o":46.92,"h":47.14,"l":45.14,"c":45.66,"v":1988140},{"d":"2011-08-02","o":45.48,"h":45.97,"l":44.62,"c":44.64,"v":1656578},{"d":"2011-08-03","o":45.51,"h":45.75,"l":44.53,"c":45.4,"v":2553936},{"d":"2011-08-04","o":42.64,"h":43.6,"l":42.43,"c":43.13,"v":5532758},{"d":"2011-08-05","o":44.92,"h":45.03,"l":41.79,"c":43.4,"v":2847999},{"d":"2011-08-08","o":40.17,"h":41.74,"l":39.81,"c":40.36,"v":3856699},{"d":"2011-08-09","o":43.1,"h":43.62,"l":40.97,"c":43.57,"v":3505733},{"d":"2011-08-10","o":41.71,"h":43.74,"l":41.18,"c":42.21,"v":5119422},{"d":"2011-08-11","o":43.55,"h":45.79,"l":43.16,"c":45.22,"v":2959341},{"d":"2011-08-12","o":46.49,"h":46.7,"l":45.17,"c":46.05,"v":3047737},{"d":"2011-08-15","o":46.32,"h":46.69,"l":45.91,"c":46.51,"v":1350734},{"d":"2011-08-16","o":45.64,"h":46.6,"l":45.03,"c":45.52,"v":2349501},{"d":"2011-08-17","o":45.3,"h":46.18,"l":44.9,"c":45.43,"v":1997842},{"d":"2011-08-18","o":43.14,"h":43.31,"l":41.99,"c":42.92,"v":2550240},{"d":"2011-08-19","o":42.91,"h":44.29,"l":42.55,"c":42.71,"v":1885884},{"d":"2011-08-22","o":43.81,"h":43.81,"l":42.69,"c":42.81,"v":793562},{"d":"2011-08-23","o":43.74,"h":45.01,"l":43.35,"c":44.97,"v":1431045},{"d":"2011-08-24","o":45.38,"h":45.68,"l":44.34,"c":44.83,"v":2390234},{"d":"2011-08-25","o":44.16,"h":44.52,"l":42.73,"c":42.88,"v":2370522},{"d":"2011-08-26","o":42.83,"h":44.92,"l":42.55,"c":44.79,"v":1754214},{"d":"2011-08-29","o":45.94,"h":46.6,"l":45.83,"c":46.49,"v":945406},{"d":"2011-08-30","o":45.12,"h":46.1,"l":45,"c":45.39,"v":2286977},{"d":"2011-08-31","o":46.01,"h":46.38,"l":45.4,"c":45.81,"v":1755138},{"d":"2011-09-01","o":45.66,"h":45.88,"l":44.87,"c":44.96,"v":1091167},{"d":"2011-09-02","o":43.78,"h":44.56,"l":43.71,"c":44.05,"v":1454145},{"d":"2011-09-06","o":41.65,"h":43.66,"l":41.65,"c":43.44,"v":1483020},{"d":"2011-09-07","o":44.22,"h":45.23,"l":44.14,"c":44.99,"v":1116038},{"d":"2011-09-08","o":44.25,"h":45.26,"l":44,"c":44.36,"v":1454376},{"d":"2011-09-09","o":44.26,"h":44.66,"l":43.64,"c":44.29,"v":2149532},{"d":"2011-09-12","o":44.16,"h":45.45,"l":44.14,"c":45.42,"v":1960882},{"d":"2011-09-13","o":45.43,"h":46.57,"l":45.16,"c":46.32,"v":2822512},{"d":"2011-09-14","o":45.9,"h":47.99,"l":45.62,"c":47.43,"v":3139367},{"d":"2011-09-15","o":47.65,"h":47.97,"l":46.91,"c":47.25,"v":3869558},{"d":"2011-09-16","o":47.12,"h":47.81,"l":47.08,"c":47.53,"v":3069374},{"d":"2011-09-19","o":46.77,"h":47.44,"l":46.51,"c":46.77,"v":3897971},{"d":"2011-09-20","o":46.12,"h":47.06,"l":45.99,"c":46.29,"v":2093707},{"d":"2011-09-21","o":47.21,"h":48.77,"l":46.42,"c":46.44,"v":2987138},{"d":"2011-09-22","o":45.29,"h":45.88,"l":44.35,"c":45.04,"v":2514204},{"d":"2011-09-23","o":44.36,"h":45.87,"l":44.3,"c":45.69,"v":2547160},{"d":"2011-09-26","o":46.36,"h":47.04,"l":45.52,"c":46.95,"v":2216214},{"d":"2011-09-27","o":48.25,"h":49.06,"l":47.83,"c":48.21,"v":1784706},{"d":"2011-09-28","o":47.77,"h":47.94,"l":46.66,"c":46.71,"v":1864170},{"d":"2011-09-29","o":47.44,"h":47.53,"l":45.71,"c":46.82,"v":1266419},{"d":"2011-09-30","o":45.32,"h":45.88,"l":44.82,"c":44.86,"v":2201353},{"d":"2011-10-03","o":43.81,"h":44.99,"l":43.47,"c":43.51,"v":1793022},{"d":"2011-10-04","o":43.03,"h":45.61,"l":42.92,"c":45.58,"v":2621619},{"d":"2011-10-05","o":44.96,"h":45.74,"l":44.55,"c":45.36,"v":3615843},{"d":"2011-10-06","o":44.94,"h":46.25,"l":44.87,"c":46.21,"v":1409485},{"d":"2011-10-07","o":47.19,"h":47.9,"l":46.66,"c":47.19,"v":2888116},{"d":"2011-10-10","o":48,"h":48.84,"l":47.53,"c":48.03,"v":2021250},{"d":"2011-10-11","o":46.73,"h":47.3,"l":46.26,"c":46.97,"v":2645335},{"d":"2011-10-12","o":49.4,"h":51.87,"l":49.08,"c":50.34,"v":7489097},{"d":"2011-10-13","o":50.42,"h":52.31,"l":50.31,"c":52.03,"v":2717330},{"d":"2011-10-14","o":51.88,"h":52.38,"l":51.4,"c":52.36,"v":3329788},{"d":"2011-10-17","o":51.21,"h":51.88,"l":50.74,"c":51.48,"v":3777389},{"d":"2011-10-18","o":51.64,"h":52.47,"l":51.09,"c":52.3,"v":2684297},{"d":"2011-10-19","o":51.53,"h":52.3,"l":51.09,"c":51.29,"v":1519287},{"d":"2011-10-20","o":51.95,"h":51.96,"l":50.87,"c":51.17,"v":4182563},{"d":"2011-10-21","o":51.74,"h":52.73,"l":51.7,"c":52.6,"v":2068143},{"d":"2011-10-24","o":52.32,"h":53.69,"l":52.27,"c":53.62,"v":1451450},{"d":"2011-10-25","o":53.53,"h":54,"l":52.97,"c":53.19,"v":2246321},{"d":"2011-10-26","o":54.09,"h":54.25,"l":52.31,"c":53.3,"v":1346268},{"d":"2011-10-27","o":54.75,"h":56.99,"l":54.73,"c":56.47,"v":3892658},{"d":"2011-10-28","o":55.38,"h":56.61,"l":55.32,"c":56.56,"v":3912755},{"d":"2011-10-31","o":54.87,"h":55.26,"l":54.42,"c":54.45,"v":3743278},{"d":"2011-11-01","o":52.08,"h":53.53,"l":51.9,"c":52.79,"v":4198117},{"d":"2011-11-02","o":52.64,"h":53.14,"l":52.32,"c":52.55,"v":1700930},{"d":"2011-11-03","o":53.39,"h":55.21,"l":52.68,"c":54.78,"v":1994762},{"d":"2011-11-04","o":54.25,"h":55.27,"l":54.1,"c":55.01,"v":1154230},{"d":"2011-11-07","o":54.09,"h":54.49,"l":53.68,"c":54.21,"v":1018171},{"d":"2011-11-08","o":56.06,"h":56.14,"l":55.06,"c":55.82,"v":2200737},{"d":"2011-11-09","o":53.14,"h":53.35,"l":52,"c":52.08,"v":1934471},{"d":"2011-11-10","o":52.83,"h":53.09,"l":51.88,"c":52.66,"v":1989757},{"d":"2011-11-11","o":52.78,"h":54.43,"l":52.64,"c":53.97,"v":1950718},{"d":"2011-11-14","o":53.23,"h":53.32,"l":51.88,"c":52.17,"v":2001153},{"d":"2011-11-15","o":51.9,"h":53,"l":51.71,"c":52.55,"v":1126510},{"d":"2011-11-16","o":51.75,"h":52.22,"l":51.25,"c":51.31,"v":1290289},{"d":"2011-11-17","o":50.96,"h":51.04,"l":49.34,"c":49.82,"v":1586046},{"d":"2011-11-18","o":50.78,"h":50.79,"l":49.32,"c":49.44,"v":806575},{"d":"2011-11-21","o":48.75,"h":49.78,"l":48.23,"c":49.4,"v":1727495},{"d":"2011-11-22","o":49.18,"h":49.55,"l":48.05,"c":48.14,"v":1363593},{"d":"2011-11-23","o":48.22,"h":48.23,"l":47.39,"c":47.69,"v":1388618},{"d":"2011-11-25","o":47.01,"h":47.91,"l":47,"c":47.03,"v":586509},{"d":"2011-11-28","o":48.78,"h":49.03,"l":48.36,"c":48.7,"v":978285},{"d":"2011-11-29","o":48.47,"h":48.77,"l":48.08,"c":48.3,"v":1165549},{"d":"2011-11-30","o":49.82,"h":51.4,"l":49.66,"c":51.34,"v":3132437},{"d":"2011-12-01","o":50.83,"h":51.36,"l":50.73,"c":51.08,"v":2859934},{"d":"2011-12-02","o":51.79,"h":53.06,"l":51.78,"c":52.81,"v":3345265},{"d":"2011-12-05","o":53.45,"h":54.31,"l":53.3,"c":53.7,"v":4074301},{"d":"2011-12-06","o":53.22,"h":54.4,"l":53.12,"c":54.05,"v":3796870},{"d":"2011-12-07","o":53.81,"h":54.74,"l":53.49,"c":54.56,"v":1840300},{"d":"2011-12-08","o":53.83,"h":54.35,"l":53.18,"c":53.34,"v":4201967},{"d":"2011-12-09","o":52.91,"h":54.49,"l":52.74,"c":54.03,"v":1886500},{"d":"2011-12-12","o":52.77,"h":52.79,"l":51.69,"c":52.04,"v":1113959},{"d":"2011-12-13","o":51.71,"h":52.27,"l":50.56,"c":50.79,"v":1641794},{"d":"2011-12-14","o":50.96,"h":51.01,"l":50.39,"c":50.73,"v":1748208},{"d":"2011-12-15","o":52.3,"h":52.34,"l":50.56,"c":50.99,"v":1282358},{"d":"2011-12-16","o":51.05,"h":51.66,"l":50.9,"c":51.09,"v":1463924},{"d":"2011-12-19","o":51.47,"h":51.68,"l":50.65,"c":50.71,"v":1053437},{"d":"2011-12-20","o":52.57,"h":53.71,"l":52.55,"c":53.57,"v":2301376},{"d":"2011-12-21","o":52.65,"h":53.19,"l":52.18,"c":52.96,"v":1816969},{"d":"2011-12-22","o":52.96,"h":53.73,"l":52.91,"c":53.45,"v":1134210},{"d":"2011-12-23","o":53.58,"h":54.03,"l":53.51,"c":53.83,"v":521444},{"d":"2011-12-27","o":54.26,"h":54.53,"l":53.99,"c":54,"v":438977},{"d":"2011-12-28","o":54.29,"h":54.32,"l":53.74,"c":53.83,"v":1516669},{"d":"2011-12-29","o":54.44,"h":54.95,"l":54.05,"c":54.87,"v":720874},{"d":"2011-12-30","o":54.51,"h":54.97,"l":54.27,"c":54.27,"v":434896},{"d":"2012-01-03","o":55.81,"h":55.86,"l":54.61,"c":54.83,"v":1121890},{"d":"2012-01-04","o":54.16,"h":54.32,"l":53.66,"c":54.06,"v":1075074},{"d":"2012-01-05","o":53.08,"h":53.97,"l":52.81,"c":53.48,"v":2828210},{"d":"2012-01-06","o":53.06,"h":53.51,"l":52.69,"c":53.13,"v":2052358},{"d":"2012-01-09","o":53.51,"h":54.14,"l":53.4,"c":53.56,"v":2074380},{"d":"2012-01-10","o":53.99,"h":54.14,"l":53.61,"c":53.92,"v":2127433},{"d":"2012-01-11","o":54,"h":54.52,"l":53.66,"c":54.34,"v":1528065},{"d":"2012-01-12","o":54.27,"h":54.49,"l":53.7,"c":54.21,"v":1152844},{"d":"2012-01-13","o":53.7,"h":53.77,"l":52.86,"c":53.61,"v":1525370},{"d":"2012-01-17","o":55.43,"h":56.08,"l":54.87,"c":55.31,"v":1808576},{"d":"2012-01-18","o":56.51,"h":56.53,"l":53.52,"c":54.83,"v":5088314},{"d":"2012-01-19","o":55.25,"h":55.3,"l":54.61,"c":55.08,"v":1537382},{"d":"2012-01-20","o":55.1,"h":56.19,"l":54.95,"c":56.1,"v":2592590},{"d":"2012-01-23","o":56.6,"h":57.04,"l":56.4,"c":56.92,"v":1369907},{"d":"2012-01-24","o":56.43,"h":56.94,"l":56.17,"c":56.49,"v":1420958},{"d":"2012-01-25","o":55.97,"h":56.22,"l":55.43,"c":56.17,"v":1609223},{"d":"2012-01-26","o":56.4,"h":57.04,"l":55.57,"c":55.81,"v":1605681},{"d":"2012-01-27","o":56.09,"h":56.56,"l":55.48,"c":55.99,"v":1815198},{"d":"2012-01-30","o":55.92,"h":55.95,"l":55.35,"c":55.78,"v":1515283},{"d":"2012-01-31","o":56.27,"h":56.43,"l":55.48,"c":55.83,"v":1270346},{"d":"2012-02-01","o":57.36,"h":57.74,"l":57.21,"c":57.27,"v":1381996},{"d":"2012-02-02","o":57.71,"h":58.09,"l":57.4,"c":57.7,"v":1002155},{"d":"2012-02-03","o":58.45,"h":59.16,"l":58.23,"c":59.16,"v":1105181},{"d":"2012-02-06","o":58.84,"h":58.84,"l":58.01,"c":58.36,"v":1452990},{"d":"2012-02-07","o":58.51,"h":58.7,"l":58.12,"c":58.61,"v":1414567},{"d":"2012-02-08","o":58.74,"h":59.21,"l":58.34,"c":58.82,"v":920920},{"d":"2012-02-09","o":59.1,"h":59.17,"l":58.6,"c":59,"v":1341109},{"d":"2012-02-10","o":59.32,"h":59.32,"l":58.52,"c":58.77,"v":2417877},{"d":"2012-02-13","o":58.69,"h":58.91,"l":57.95,"c":58.43,"v":2103332},{"d":"2012-02-14","o":58.73,"h":59.29,"l":58.44,"c":59.22,"v":2482788},{"d":"2012-02-15","o":59.48,"h":59.71,"l":58.88,"c":58.97,"v":1856162},{"d":"2012-02-16","o":59.13,"h":60.81,"l":59.09,"c":60.58,"v":1870869},{"d":"2012-02-17","o":61.26,"h":61.3,"l":60.13,"c":60.6,"v":1969044},{"d":"2012-02-21","o":60.87,"h":60.87,"l":59.73,"c":60,"v":2234386},{"d":"2012-02-22","o":59.87,"h":59.94,"l":59.36,"c":59.69,"v":1867712},{"d":"2012-02-23","o":60.35,"h":60.39,"l":59.57,"c":60.06,"v":2487331},{"d":"2012-02-24","o":60.34,"h":60.74,"l":60.03,"c":60.14,"v":1348655},{"d":"2012-02-27","o":59.18,"h":60.09,"l":59.05,"c":59.83,"v":1681911},{"d":"2012-02-28","o":60.52,"h":62.04,"l":60.49,"c":61.99,"v":2692767},{"d":"2012-02-29","o":60.99,"h":61.14,"l":59.04,"c":59.16,"v":2369829},{"d":"2012-03-01","o":59.05,"h":59.43,"l":58.79,"c":58.95,"v":1496033},{"d":"2012-03-02","o":58.95,"h":59.04,"l":58.47,"c":58.7,"v":1596364},{"d":"2012-03-05","o":58.64,"h":58.69,"l":57.91,"c":58.49,"v":1443519},{"d":"2012-03-06","o":57.27,"h":58.27,"l":57.25,"c":58.1,"v":3244549},{"d":"2012-03-07","o":58.42,"h":59.49,"l":58.34,"c":59.27,"v":1431738},{"d":"2012-03-08","o":59.69,"h":60.45,"l":59.34,"c":60.16,"v":1171863},{"d":"2012-03-09","o":60.25,"h":60.87,"l":60.03,"c":60.62,"v":1144374},{"d":"2012-03-12","o":60.42,"h":60.66,"l":60.12,"c":60.39,"v":720104},{"d":"2012-03-13","o":60.73,"h":61.91,"l":60.73,"c":61.83,"v":1170092},{"d":"2012-03-14","o":61.25,"h":61.99,"l":61.13,"c":61.45,"v":956494},{"d":"2012-03-15","o":61.7,"h":62.6,"l":61.64,"c":62.55,"v":1243011},{"d":"2012-03-16","o":62.49,"h":62.83,"l":62.26,"c":62.4,"v":665126},{"d":"2012-03-19","o":62.7,"h":63.23,"l":62.36,"c":62.79,"v":733579},{"d":"2012-03-20","o":62.12,"h":63.29,"l":61.97,"c":63.03,"v":1258180},{"d":"2012-03-21","o":63.47,"h":63.75,"l":62.79,"c":62.91,"v":1998920},{"d":"2012-03-22","o":61.82,"h":62.34,"l":61.61,"c":62.08,"v":1412873},{"d":"2012-03-23","o":61.73,"h":62.3,"l":61.61,"c":62.04,"v":691614},{"d":"2012-03-26","o":63,"h":63.64,"l":62.86,"c":63.55,"v":1093015},{"d":"2012-03-27","o":63.71,"h":63.95,"l":63.42,"c":63.64,"v":1127511},{"d":"2012-03-28","o":64.42,"h":64.44,"l":62.96,"c":63.49,"v":1320550},{"d":"2012-03-29","o":63.39,"h":64.53,"l":63.21,"c":64.47,"v":1371293},{"d":"2012-03-30","o":65.05,"h":65.35,"l":64.27,"c":65.12,"v":1519826},{"d":"2012-04-02","o":65.27,"h":66.19,"l":64.99,"c":65.91,"v":1467697},{"d":"2012-04-03","o":65.69,"h":65.94,"l":64.6,"c":64.88,"v":1379763},{"d":"2012-04-04","o":63.45,"h":63.65,"l":61.95,"c":62.57,"v":2407559},{"d":"2012-04-05","o":62.25,"h":62.65,"l":62.14,"c":62.32,"v":1031954},{"d":"2012-04-09","o":61.71,"h":62.75,"l":61.47,"c":62.43,"v":617848},{"d":"2012-04-10","o":62.18,"h":62.65,"l":61.1,"c":61.27,"v":1046122},{"d":"2012-04-11","o":61.38,"h":61.97,"l":61.12,"c":61.18,"v":1766842},{"d":"2012-04-12","o":62.26,"h":64.39,"l":62.22,"c":63.52,"v":3326246},{"d":"2012-04-13","o":63.55,"h":63.6,"l":62.79,"c":63.23,"v":1659504},{"d":"2012-04-16","o":63.49,"h":64.44,"l":63.22,"c":64.08,"v":1885961},{"d":"2012-04-17","o":64.52,"h":65.16,"l":64.09,"c":64.19,"v":2459765},{"d":"2012-04-18","o":62.09,"h":64.36,"l":62,"c":64.01,"v":3852002},{"d":"2012-04-19","o":65.9,"h":66.69,"l":64.38,"c":65,"v":2637327},{"d":"2012-04-20","o":65.04,"h":65.68,"l":64.29,"c":64.4,"v":2472547},{"d":"2012-04-23","o":63.34,"h":63.39,"l":62.29,"c":62.57,"v":2218447},{"d":"2012-04-24","o":63.52,"h":63.64,"l":62.21,"c":62.74,"v":2165856},{"d":"2012-04-25","o":64.21,"h":64.34,"l":63.45,"c":64.27,"v":1408253},{"d":"2012-04-26","o":65.13,"h":67.22,"l":65.08,"c":66.94,"v":2589433},{"d":"2012-04-27","o":66.7,"h":66.84,"l":65.96,"c":66.36,"v":1331561},{"d":"2012-04-30","o":65.58,"h":66.7,"l":65.55,"c":66.22,"v":1286978},{"d":"2012-05-01","o":66.3,"h":67.03,"l":66.06,"c":66.56,"v":780934},{"d":"2012-05-02","o":65.47,"h":65.9,"l":65.19,"c":65.61,"v":1519749},{"d":"2012-05-03","o":65.34,"h":65.62,"l":64.55,"c":64.6,"v":935088},{"d":"2012-05-04","o":63.81,"h":64.27,"l":62.83,"c":63.12,"v":768845},{"d":"2012-05-07","o":63.74,"h":64.22,"l":63.32,"c":63.88,"v":1083621},{"d":"2012-05-08","o":62.77,"h":63.42,"l":62.03,"c":63.19,"v":1405943},{"d":"2012-05-09","o":61.69,"h":62.64,"l":61.43,"c":62.27,"v":1848385},{"d":"2012-05-10","o":62.18,"h":62.56,"l":61.56,"c":62.09,"v":2193961},{"d":"2012-05-11","o":61.88,"h":64.04,"l":61.88,"c":62.9,"v":2015552},{"d":"2012-05-14","o":61.06,"h":61.73,"l":60.64,"c":61.25,"v":1831445},{"d":"2012-05-15","o":61.16,"h":62.13,"l":61.06,"c":61.65,"v":1528527},{"d":"2012-05-16","o":61.39,"h":61.44,"l":60.1,"c":60.16,"v":1751596},{"d":"2012-05-17","o":59.78,"h":60.13,"l":58.65,"c":58.66,"v":1166781},{"d":"2012-05-18","o":59.23,"h":59.27,"l":58.25,"c":58.29,"v":1974896},{"d":"2012-05-21","o":59.16,"h":60.23,"l":58.77,"c":60.1,"v":1216831},{"d":"2012-05-22","o":60.77,"h":61.1,"l":60.3,"c":60.71,"v":1152151},{"d":"2012-05-23","o":60.01,"h":60.3,"l":58.94,"c":60.23,"v":991221},{"d":"2012-05-24","o":60.29,"h":60.65,"l":59.53,"c":60.03,"v":555016},{"d":"2012-05-25","o":59.03,"h":60,"l":58.95,"c":59.74,"v":1096557},{"d":"2012-05-29","o":61.6,"h":61.86,"l":60.83,"c":61.03,"v":1059289},{"d":"2012-05-30","o":59.91,"h":60.1,"l":59.47,"c":59.56,"v":1504118},{"d":"2012-05-31","o":59.7,"h":59.88,"l":59.1,"c":59.49,"v":695387},{"d":"2012-06-01","o":57.83,"h":58.22,"l":56.81,"c":56.88,"v":2147376},{"d":"2012-06-04","o":57.42,"h":57.64,"l":56.92,"c":57.1,"v":1189265},{"d":"2012-06-05","o":57.97,"h":58.91,"l":57.92,"c":58.61,"v":838838},{"d":"2012-06-06","o":59.26,"h":61.51,"l":59.25,"c":61.48,"v":1174712},{"d":"2012-06-07","o":62.73,"h":62.74,"l":61.31,"c":61.4,"v":1640947},{"d":"2012-06-08","o":61.06,"h":62.32,"l":61.04,"c":62.19,"v":1555015},{"d":"2012-06-11","o":63.06,"h":63.39,"l":61.78,"c":61.88,"v":1216908},{"d":"2012-06-12","o":61.92,"h":63.65,"l":61.71,"c":63.55,"v":1138830},{"d":"2012-06-13","o":64.35,"h":65.27,"l":63.81,"c":64.61,"v":1935010},{"d":"2012-06-14","o":64.14,"h":64.32,"l":63.04,"c":63.68,"v":1326094},{"d":"2012-06-15","o":64.1,"h":64.97,"l":64.04,"c":64.84,"v":948640},{"d":"2012-06-18","o":64.74,"h":65.84,"l":64.39,"c":65.55,"v":1648955},{"d":"2012-06-19","o":65.6,"h":66.68,"l":65.52,"c":66.04,"v":1091244},{"d":"2012-06-20","o":66.12,"h":66.17,"l":64.96,"c":65.65,"v":1288210},{"d":"2012-06-21","o":67.88,"h":68.08,"l":65.39,"c":65.62,"v":1985060},{"d":"2012-06-22","o":65.1,"h":65.65,"l":64.56,"c":64.61,"v":4729648},{"d":"2012-06-25","o":64.22,"h":64.23,"l":62.9,"c":63.01,"v":2054052},{"d":"2012-06-26","o":63.25,"h":63.4,"l":61.7,"c":62.69,"v":1809962},{"d":"2012-06-27","o":63.68,"h":64.05,"l":63.22,"c":63.74,"v":1786477},{"d":"2012-06-28","o":62.52,"h":63.3,"l":62.42,"c":63.23,"v":763224},{"d":"2012-06-29","o":65.64,"h":67.17,"l":65.4,"c":66.78,"v":3151841},{"d":"2012-07-02","o":67.45,"h":67.88,"l":66.81,"c":67.78,"v":821436},{"d":"2012-07-03","o":67.52,"h":68.66,"l":67.35,"c":68.34,"v":408408},{"d":"2012-07-05","o":66.88,"h":67.61,"l":66.61,"c":67.25,"v":667898},{"d":"2012-07-06","o":65.4,"h":65.69,"l":64.14,"c":64.18,"v":1251327},{"d":"2012-07-09","o":63.58,"h":63.69,"l":62.78,"c":62.94,"v":2043734},{"d":"2012-07-10","o":67.69,"h":69.22,"l":67.53,"c":68.27,"v":7052507},{"d":"2012-07-11","o":67.64,"h":67.79,"l":66.16,"c":66.48,"v":2272039},{"d":"2012-07-12","o":66.95,"h":66.95,"l":65.25,"c":65.57,"v":3336102},{"d":"2012-07-13","o":65.78,"h":66.62,"l":65.65,"c":66.48,"v":1472933},{"d":"2012-07-16","o":66.55,"h":66.6,"l":65.84,"c":66.22,"v":1034649},{"d":"2012-07-17","o":66.95,"h":67.17,"l":65.45,"c":66.88,"v":1230845},{"d":"2012-07-18","o":67.42,"h":71.19,"l":67.22,"c":70.87,"v":2684836},{"d":"2012-07-19","o":72.84,"h":72.88,"l":71.61,"c":72.4,"v":2339337},{"d":"2012-07-20","o":72.48,"h":72.95,"l":71.52,"c":72.04,"v":1498266},{"d":"2012-07-23","o":70.58,"h":72.58,"l":70.27,"c":72.08,"v":1536997},{"d":"2012-07-24","o":70.73,"h":71.34,"l":70.43,"c":70.88,"v":2759757},{"d":"2012-07-25","o":72.43,"h":72.44,"l":70.55,"c":70.87,"v":2183027},{"d":"2012-07-26","o":73.18,"h":74.4,"l":72.74,"c":74.21,"v":1889580},{"d":"2012-07-27","o":74.87,"h":76.75,"l":74.53,"c":76.44,"v":1511818},{"d":"2012-07-30","o":75.36,"h":76.88,"l":75.36,"c":76.35,"v":2209438},{"d":"2012-07-31","o":76.34,"h":76.81,"l":74.65,"c":74.68,"v":2476243},{"d":"2012-08-01","o":75.19,"h":75.25,"l":73.34,"c":73.42,"v":1874950},{"d":"2012-08-02","o":72.56,"h":73.49,"l":72.05,"c":72.55,"v":2058133},{"d":"2012-08-03","o":74.75,"h":76.05,"l":74.55,"c":75.48,"v":2156924},{"d":"2012-08-06","o":75.31,"h":75.52,"l":72.88,"c":72.96,"v":3008467},{"d":"2012-08-07","o":75.53,"h":75.62,"l":74.78,"c":75.13,"v":1412026},{"d":"2012-08-08","o":73.64,"h":74.88,"l":73.16,"c":74.69,"v":1517901},{"d":"2012-08-09","o":74.53,"h":75.19,"l":74.45,"c":74.79,"v":876106},{"d":"2012-08-10","o":74.26,"h":74.92,"l":74.04,"c":74.81,"v":486101},{"d":"2012-08-13","o":74.43,"h":74.57,"l":73.53,"c":74.14,"v":530607},{"d":"2012-08-14","o":74.99,"h":75.17,"l":74.17,"c":74.53,"v":1136135},{"d":"2012-08-15","o":74.58,"h":75.17,"l":74.14,"c":74.73,"v":945098},{"d":"2012-08-16","o":74.17,"h":75.26,"l":73.92,"c":74.97,"v":767151},{"d":"2012-08-17","o":75.18,"h":75.42,"l":74.68,"c":75.4,"v":562023},{"d":"2012-08-20","o":75.08,"h":75.65,"l":74.82,"c":75.27,"v":654423},{"d":"2012-08-21","o":76.43,"h":76.78,"l":75.42,"c":75.97,"v":1233848},{"d":"2012-08-22","o":75.58,"h":76.55,"l":75.47,"c":76.44,"v":781473},{"d":"2012-08-23","o":75.81,"h":76.13,"l":74.65,"c":74.83,"v":643104},{"d":"2012-08-24","o":74.6,"h":75.4,"l":74.32,"c":75.03,"v":847770},{"d":"2012-08-27","o":75.53,"h":75.55,"l":74.68,"c":75.35,"v":863940},{"d":"2012-08-28","o":73.99,"h":73.99,"l":72.64,"c":73.1,"v":2645258},{"d":"2012-08-29","o":74.06,"h":74.48,"l":73.49,"c":74.01,"v":937937},{"d":"2012-08-30","o":73.73,"h":73.74,"l":72.44,"c":72.52,"v":1444058},{"d":"2012-08-31","o":73.64,"h":73.96,"l":72.82,"c":73.73,"v":826133},{"d":"2012-09-04","o":73.75,"h":73.84,"l":72.47,"c":72.9,"v":832524},{"d":"2012-09-05","o":73.51,"h":73.94,"l":72.7,"c":72.82,"v":822052},{"d":"2012-09-06","o":73.14,"h":75.38,"l":73.09,"c":75.16,"v":1092784},{"d":"2012-09-07","o":73.68,"h":74.08,"l":72.6,"c":73.79,"v":2894045},{"d":"2012-09-10","o":73.22,"h":73.3,"l":71.91,"c":71.97,"v":1666973},{"d":"2012-09-11","o":72.09,"h":72.87,"l":71.83,"c":72.16,"v":964810},{"d":"2012-09-12","o":73.27,"h":73.4,"l":71.91,"c":72.23,"v":973973},{"d":"2012-09-13","o":72.4,"h":73.26,"l":71.9,"c":72.94,"v":1322475},{"d":"2012-09-14","o":74.22,"h":75.55,"l":73.84,"c":74.19,"v":1253175},{"d":"2012-09-17","o":74.74,"h":74.95,"l":74.1,"c":74.47,"v":870485},{"d":"2012-09-18","o":74.16,"h":74.16,"l":72.96,"c":73.25,"v":1299298},{"d":"2012-09-19","o":71.43,"h":71.96,"l":70.79,"c":70.86,"v":3381917},{"d":"2012-09-20","o":70.96,"h":71.27,"l":70.36,"c":70.83,"v":2815505},{"d":"2012-09-21","o":70.14,"h":70.55,"l":69.88,"c":70.05,"v":1918378},{"d":"2012-09-24","o":68.78,"h":69.12,"l":67.99,"c":68.04,"v":2045274},{"d":"2012-09-25","o":70.14,"h":70.65,"l":69.18,"c":69.36,"v":2774772},{"d":"2012-09-26","o":68.35,"h":68.68,"l":67.31,"c":68.39,"v":2172016},{"d":"2012-09-27","o":70.18,"h":70.69,"l":69.27,"c":70.43,"v":1871408},{"d":"2012-09-28","o":69.73,"h":70.16,"l":69.32,"c":69.71,"v":2119964},{"d":"2012-10-01","o":69.91,"h":70.78,"l":68.96,"c":69.34,"v":1310001},{"d":"2012-10-02","o":70.75,"h":71.31,"l":69.43,"c":70.06,"v":1757140},{"d":"2012-10-03","o":71.22,"h":71.56,"l":70.74,"c":71.36,"v":1886808},{"d":"2012-10-04","o":72.52,"h":72.55,"l":71.7,"c":72.27,"v":1498420},{"d":"2012-10-05","o":73.71,"h":73.92,"l":72.57,"c":72.87,"v":2326632},{"d":"2012-10-08","o":72.16,"h":72.21,"l":71.16,"c":71.44,"v":1343111},{"d":"2012-10-09","o":71.03,"h":71.06,"l":69.87,"c":70.53,"v":1849001},{"d":"2012-10-10","o":69.66,"h":70.09,"l":69.22,"c":69.39,"v":1011395},{"d":"2012-10-11","o":69.22,"h":70.05,"l":68.62,"c":68.88,"v":1791944},{"d":"2012-10-12","o":69.27,"h":69.91,"l":68.66,"c":68.82,"v":3357508},{"d":"2012-10-15","o":68.13,"h":68.71,"l":67.39,"c":68.58,"v":1904441},{"d":"2012-10-16","o":70.06,"h":70.27,"l":69.43,"c":69.6,"v":2953489},{"d":"2012-10-17","o":68.21,"h":68.36,"l":63.29,"c":65.04,"v":18503870},{"d":"2012-10-18","o":65.42,"h":67.75,"l":65.42,"c":66.68,"v":13391840},{"d":"2012-10-19","o":67.38,"h":68.25,"l":67.19,"c":67.77,"v":8227373},{"d":"2012-10-22","o":69.84,"h":70.1,"l":68.88,"c":69.23,"v":5877487},{"d":"2012-10-23","o":68.18,"h":68.96,"l":67.78,"c":68.64,"v":4052048},{"d":"2012-10-24","o":70.64,"h":70.66,"l":69.45,"c":69.97,"v":5489638},{"d":"2012-10-25","o":70.71,"h":70.94,"l":69.97,"c":70.56,"v":5069603},{"d":"2012-10-26","o":70.77,"h":71.45,"l":70.27,"c":70.58,"v":4113186},{"d":"2012-10-31","o":72.3,"h":72.3,"l":70.86,"c":71.4,"v":3339798},{"d":"2012-11-01","o":72.03,"h":73.3,"l":71.73,"c":73.1,"v":3074841},{"d":"2012-11-02","o":74.17,"h":74.25,"l":72.95,"c":73.12,"v":3710091},{"d":"2012-11-05","o":72.42,"h":73.65,"l":72.34,"c":73.47,"v":1177638},{"d":"2012-11-06","o":73.74,"h":74.73,"l":73.65,"c":74.68,"v":1232385},{"d":"2012-11-07","o":72.43,"h":72.9,"l":71.87,"c":72.51,"v":2290057},{"d":"2012-11-08","o":72.55,"h":72.78,"l":71.23,"c":71.23,"v":1744974},{"d":"2012-11-09","o":71.08,"h":72.47,"l":71,"c":71.92,"v":2095786},{"d":"2012-11-12","o":72.08,"h":72.18,"l":71.52,"c":71.74,"v":604450},{"d":"2012-11-13","o":70.96,"h":72.04,"l":70.81,"c":71.17,"v":1736427},{"d":"2012-11-14","o":72.74,"h":72.83,"l":71.4,"c":71.6,"v":3376527},{"d":"2012-11-15","o":70.95,"h":71.19,"l":69.29,"c":69.53,"v":2303840},{"d":"2012-11-16","o":71.19,"h":71.45,"l":70.04,"c":71.31,"v":2164855},{"d":"2012-11-19","o":71.69,"h":72.32,"l":71.43,"c":71.95,"v":913528},{"d":"2012-11-20","o":72.58,"h":72.77,"l":71.69,"c":72.22,"v":1719641},{"d":"2012-11-21","o":71.99,"h":72.14,"l":71.21,"c":71.47,"v":1287902},{"d":"2012-11-23","o":73.78,"h":75.39,"l":73.43,"c":74.71,"v":1444520},{"d":"2012-11-26","o":75.68,"h":75.71,"l":74.43,"c":75.16,"v":1537536},{"d":"2012-11-27","o":75.96,"h":76.82,"l":75.57,"c":76.17,"v":1878800},{"d":"2012-11-28","o":75.62,"h":76.96,"l":75.23,"c":76.95,"v":1248324},{"d":"2012-11-29","o":62.62,"h":63.4,"l":61.92,"c":62.46,"v":3158400},{"d":"2012-11-30","o":62.72,"h":63.08,"l":62.11,"c":62.57,"v":2942400},{"d":"2012-12-03","o":63.02,"h":63.21,"l":62.41,"c":62.51,"v":3635300},{"d":"2012-12-04","o":61.72,"h":61.94,"l":60.9,"c":61.42,"v":4463300},{"d":"2012-12-05","o":61.4,"h":62.27,"l":61.38,"c":62.19,"v":2156300},{"d":"2012-12-06","o":62.32,"h":62.72,"l":62.04,"c":62.55,"v":2015600},{"d":"2012-12-07","o":62.64,"h":63.52,"l":62.55,"c":63.5,"v":1720300},{"d":"2012-12-10","o":63.13,"h":63.83,"l":63.13,"c":63.62,"v":1577300},{"d":"2012-12-11","o":64.14,"h":64.37,"l":63.84,"c":63.88,"v":1059900},{"d":"2012-12-12","o":63.42,"h":63.79,"l":63.09,"c":63.34,"v":1953900},{"d":"2012-12-13","o":63.4,"h":63.47,"l":62.63,"c":62.7,"v":2274500},{"d":"2012-12-14","o":62.42,"h":63.79,"l":62.42,"c":63.64,"v":3746900},{"d":"2012-12-17","o":64,"h":64,"l":63.33,"c":63.6,"v":2016600},{"d":"2012-12-18","o":63.8,"h":64.09,"l":63.68,"c":64.03,"v":2380000},{"d":"2012-12-19","o":64.59,"h":64.72,"l":63.75,"c":64.15,"v":2832900},{"d":"2012-12-20","o":64.53,"h":64.97,"l":64.23,"c":64.68,"v":1146900},{"d":"2012-12-21","o":63.6,"h":63.72,"l":62.95,"c":63.44,"v":2110400},{"d":"2012-12-24","o":63.58,"h":63.69,"l":63.15,"c":63.27,"v":350500},{"d":"2012-12-26","o":63.81,"h":63.86,"l":62.6,"c":63.03,"v":841400},{"d":"2012-12-27","o":63.81,"h":63.87,"l":62.56,"c":63.57,"v":1147500},{"d":"2012-12-28","o":63.39,"h":63.57,"l":62.95,"c":63.13,"v":769000},{"d":"2012-12-31","o":63.17,"h":64.52,"l":63.09,"c":64.39,"v":1710600},{"d":"2013-01-02","o":65.98,"h":66.78,"l":65.78,"c":66.78,"v":1824000},{"d":"2013-01-03","o":65.99,"h":66.29,"l":65.06,"c":65.38,"v":1725400},{"d":"2013-01-04","o":64.64,"h":65.05,"l":64.35,"c":64.71,"v":3170800},{"d":"2013-01-07","o":63.35,"h":63.87,"l":63.09,"c":63.66,"v":2066100},{"d":"2013-01-08","o":63.4,"h":63.57,"l":62.8,"c":63.14,"v":1182400},{"d":"2013-01-09","o":63.42,"h":63.8,"l":63.29,"c":63.5,"v":879100},{"d":"2013-01-10","o":64.56,"h":64.69,"l":63.94,"c":64.67,"v":1648300},{"d":"2013-01-11","o":65.23,"h":65.76,"l":64.94,"c":65.42,"v":1518000},{"d":"2013-01-14","o":65.2,"h":65.27,"l":64.25,"c":64.4,"v":1477000},{"d":"2013-01-15","o":62.8,"h":63.28,"l":62.72,"c":63.08,"v":1561300},{"d":"2013-01-16","o":63.17,"h":63.99,"l":63.14,"c":63.82,"v":1615100},{"d":"2013-01-17","o":65.48,"h":69.62,"l":65.37,"c":68.35,"v":8003800},{"d":"2013-01-18","o":68.95,"h":69.32,"l":68.44,"c":69.17,"v":2758200},{"d":"2013-01-22","o":69.76,"h":70.04,"l":69.34,"c":69.92,"v":1369100},{"d":"2013-01-23","o":69.25,"h":69.46,"l":68.51,"c":69.24,"v":1824800},{"d":"2013-01-24","o":70.49,"h":71.3,"l":70.35,"c":71.19,"v":2386500},{"d":"2013-01-25","o":72.69,"h":74.24,"l":72.52,"c":74.04,"v":3443000},{"d":"2013-01-28","o":76.21,"h":76.44,"l":74.7,"c":75.47,"v":3454400},{"d":"2013-01-29","o":74.71,"h":75.31,"l":74.59,"c":75.27,"v":1665900},{"d":"2013-01-30","o":75.57,"h":75.98,"l":75.02,"c":75.22,"v":1658400},{"d":"2013-01-31","o":75.69,"h":75.9,"l":74.69,"c":75.09,"v":1844600},{"d":"2013-02-01","o":77.64,"h":78.3,"l":76.73,"c":78.21,"v":3894800},{"d":"2013-02-04","o":76.96,"h":77.66,"l":76.22,"c":76.43,"v":1302300},{"d":"2013-02-05","o":75.99,"h":77.1,"l":75.92,"c":76.5,"v":4528800},{"d":"2013-02-06","o":75.88,"h":76.6,"l":75.36,"c":75.99,"v":1089800},{"d":"2013-02-07","o":75.31,"h":75.39,"l":74.44,"c":75.29,"v":1396400},{"d":"2013-02-08","o":74.87,"h":75.44,"l":74.58,"c":74.78,"v":1612900},{"d":"2013-02-11","o":74.88,"h":75.09,"l":74.49,"c":74.91,"v":645600},{"d":"2013-02-12","o":74.86,"h":75.45,"l":74.69,"c":74.96,"v":771400},{"d":"2013-02-13","o":74.18,"h":74.98,"l":73.96,"c":74.26,"v":1644300},{"d":"2013-02-14","o":73.61,"h":74.93,"l":73.43,"c":74.85,"v":939600},{"d":"2013-02-15","o":73.86,"h":73.9,"l":72.51,"c":72.64,"v":1554000},{"d":"2013-02-19","o":73.83,"h":74.05,"l":73.3,"c":73.96,"v":1050900},{"d":"2013-02-20","o":74.01,"h":74.37,"l":72.14,"c":72.15,"v":1005900},{"d":"2013-02-21","o":70.92,"h":70.97,"l":70.36,"c":70.62,"v":1237700},{"d":"2013-02-22","o":70.84,"h":71.83,"l":70.5,"c":71.65,"v":1217700},{"d":"2013-02-25","o":72.75,"h":72.96,"l":69.67,"c":69.73,"v":1522300},{"d":"2013-02-26","o":70.64,"h":71.94,"l":70.43,"c":71.55,"v":1599900},{"d":"2013-02-27","o":70.67,"h":71.83,"l":70.65,"c":71.79,"v":1356600},{"d":"2013-02-28","o":71.26,"h":71.83,"l":70.97,"c":70.98,"v":1357900},{"d":"2013-03-01","o":70.32,"h":71.88,"l":69.9,"c":71.63,"v":2732100},{"d":"2013-03-04","o":71.26,"h":71.29,"l":70.16,"c":71,"v":1286500},{"d":"2013-03-05","o":71.58,"h":72.82,"l":71.46,"c":72.28,"v":1644300},{"d":"2013-03-06","o":73.15,"h":73.24,"l":71.94,"c":72.04,"v":1582000},{"d":"2013-03-07","o":71.97,"h":72.05,"l":70.75,"c":70.84,"v":1399900},{"d":"2013-03-08","o":70.28,"h":70.37,"l":69.42,"c":69.73,"v":2322000},{"d":"2013-03-11","o":69.36,"h":70.54,"l":69.26,"c":69.98,"v":1121500},{"d":"2013-03-12","o":70.4,"h":70.4,"l":69.23,"c":69.46,"v":1690700},{"d":"2013-03-13","o":69.82,"h":70.41,"l":69.31,"c":69.69,"v":1676700},{"d":"2013-03-14","o":70.88,"h":71.86,"l":70.88,"c":71.8,"v":1576200},{"d":"2013-03-15","o":71.88,"h":71.9,"l":69.92,"c":70.82,"v":3375000},{"d":"2013-03-18","o":69.94,"h":70.6,"l":69.44,"c":69.77,"v":960900},{"d":"2013-03-19","o":69.77,"h":70.24,"l":68.72,"c":69.62,"v":1220500},{"d":"2013-03-20","o":69.84,"h":70.18,"l":69.69,"c":69.97,"v":1173600},{"d":"2013-03-21","o":69.44,"h":70.03,"l":69.16,"c":69.22,"v":1206100},{"d":"2013-03-22","o":68.52,"h":68.73,"l":67.93,"c":68.32,"v":2700200},{"d":"2013-03-25","o":68.56,"h":69.37,"l":68.16,"c":68.68,"v":1240100},{"d":"2013-03-26","o":67.59,"h":67.82,"l":66.2,"c":66.96,"v":2013900},{"d":"2013-03-27","o":65.13,"h":66.32,"l":64.93,"c":66.26,"v":3850400},{"d":"2013-03-28","o":66.69,"h":68.18,"l":66.64,"c":67.99,"v":2376400},{"d":"2013-04-01","o":67.89,"h":68.45,"l":66.89,"c":67.08,"v":1395800},{"d":"2013-04-02","o":66.48,"h":67.55,"l":66.47,"c":66.84,"v":1308100},{"d":"2013-04-03","o":67.28,"h":67.47,"l":65.94,"c":66.24,"v":2014400},{"d":"2013-04-04","o":65.42,"h":66.11,"l":65.06,"c":66.08,"v":2196200},{"d":"2013-04-05","o":65.57,"h":66.79,"l":65.12,"c":66.71,"v":1459700},{"d":"2013-04-08","o":66.64,"h":67.06,"l":65.81,"c":67.05,"v":2124700},{"d":"2013-04-09","o":66.9,"h":67.51,"l":66.62,"c":67.09,"v":1689000},{"d":"2013-04-10","o":67.46,"h":69.24,"l":67.39,"c":68.66,"v":1842800},{"d":"2013-04-11","o":69.21,"h":70.2,"l":68.96,"c":69.32,"v":1677700},{"d":"2013-04-12","o":69.14,"h":69.35,"l":68.18,"c":69.11,"v":1383500},{"d":"2013-04-15","o":68.23,"h":68.46,"l":66.4,"c":66.47,"v":1339400},{"d":"2013-04-16","o":67.75,"h":68.27,"l":67.12,"c":67.78,"v":1621500},{"d":"2013-04-17","o":72.09,"h":72.09,"l":68.41,"c":69.48,"v":5779200},{"d":"2013-04-18","o":72,"h":72.1,"l":71.12,"c":71.41,"v":3104500},{"d":"2013-04-19","o":72.31,"h":72.64,"l":71.35,"c":71.99,"v":2394200},{"d":"2013-04-22","o":71.51,"h":71.66,"l":70.6,"c":71.24,"v":1054700},{"d":"2013-04-23","o":72.32,"h":73.04,"l":71.75,"c":72.48,"v":1660500},{"d":"2013-04-24","o":73.23,"h":73.88,"l":72.89,"c":73.54,"v":1173200},{"d":"2013-04-25","o":75.13,"h":75.81,"l":74.62,"c":74.79,"v":1375300},{"d":"2013-04-26","o":73.77,"h":74.08,"l":73,"c":73.72,"v":1687000},{"d":"2013-04-29","o":74.32,"h":75.11,"l":74.12,"c":74.56,"v":761200},{"d":"2013-04-30","o":74.4,"h":74.65,"l":73.68,"c":74.37,"v":888600},{"d":"2013-05-01","o":74,"h":74.5,"l":73.75,"c":74.02,"v":1569600},{"d":"2013-05-02","o":74.91,"h":76.21,"l":74.65,"c":75.9,"v":1372900},{"d":"2013-05-03","o":76.98,"h":77.86,"l":76.93,"c":77.5,"v":1810900},{"d":"2013-05-06","o":76.76,"h":77.18,"l":76.17,"c":76.22,"v":888300},{"d":"2013-05-07","o":77.18,"h":77.18,"l":76.39,"c":77.03,"v":674700},{"d":"2013-05-08","o":77.19,"h":77.47,"l":76.24,"c":76.62,"v":1458900},{"d":"2013-05-09","o":76.82,"h":77.44,"l":76.27,"c":76.42,"v":1237000},{"d":"2013-05-10","o":77.5,"h":78.41,"l":77.04,"c":78.31,"v":1472800},{"d":"2013-05-13","o":77.84,"h":78.04,"l":77.33,"c":77.55,"v":1759200},{"d":"2013-05-14","o":77.54,"h":77.87,"l":77.26,"c":77.63,"v":675300},{"d":"2013-05-15","o":77.58,"h":78.6,"l":77.58,"c":78.53,"v":1928200},{"d":"2013-05-16","o":78.49,"h":78.85,"l":77.59,"c":77.71,"v":951500},{"d":"2013-05-17","o":77.94,"h":78.98,"l":77.88,"c":78.97,"v":738200},{"d":"2013-05-20","o":79.6,"h":80.05,"l":79.48,"c":79.99,"v":1122100},{"d":"2013-05-21","o":80.63,"h":80.88,"l":80.24,"c":80.67,"v":1072500},{"d":"2013-05-22","o":80.41,"h":81.15,"l":79.65,"c":80.08,"v":2192300},{"d":"2013-05-23","o":79.75,"h":80.51,"l":79.6,"c":80.06,"v":1495500},{"d":"2013-05-24","o":80.05,"h":81.69,"l":80.04,"c":81.3,"v":2015300},{"d":"2013-05-28","o":83.18,"h":84.58,"l":83.11,"c":84.08,"v":1875900},{"d":"2013-05-29","o":83.48,"h":83.88,"l":83,"c":83.16,"v":1252300},{"d":"2013-05-30","o":83.94,"h":84.15,"l":83.33,"c":83.61,"v":889200},{"d":"2013-05-31","o":83.83,"h":84.55,"l":81.21,"c":81.27,"v":9219500},{"d":"2013-06-03","o":82.54,"h":83.49,"l":81.56,"c":81.7,"v":9078500},{"d":"2013-06-04","o":81.18,"h":81.35,"l":79.75,"c":79.8,"v":4085700},{"d":"2013-06-05","o":79.87,"h":79.87,"l":77.53,"c":77.88,"v":3580400},{"d":"2013-06-06","o":79.24,"h":80.01,"l":78.29,"c":79.56,"v":4877600},{"d":"2013-06-07","o":79.76,"h":80.76,"l":79.51,"c":80.59,"v":1357200},{"d":"2013-06-10","o":80.73,"h":81.1,"l":80.39,"c":80.67,"v":781900},{"d":"2013-06-11","o":79.76,"h":80.23,"l":78.84,"c":79.41,"v":1445800},{"d":"2013-06-12","o":80.04,"h":80.14,"l":78.58,"c":78.68,"v":599100},{"d":"2013-06-13","o":78.54,"h":80.4,"l":78.39,"c":80.18,"v":1435600},{"d":"2013-06-14","o":80.1,"h":80.5,"l":79.75,"c":79.77,"v":676900},{"d":"2013-06-17","o":80.45,"h":80.53,"l":78.67,"c":79.27,"v":1387900},{"d":"2013-06-18","o":79.82,"h":80.45,"l":79.55,"c":80.35,"v":567500},{"d":"2013-06-19","o":81.43,"h":81.83,"l":80.04,"c":80.08,"v":784300},{"d":"2013-06-20","o":78.43,"h":78.49,"l":76.67,"c":77.07,"v":880500},{"d":"2013-06-21","o":76.48,"h":76.96,"l":76.09,"c":76.42,"v":803000},{"d":"2013-06-24","o":73.95,"h":75.03,"l":73.89,"c":74.51,"v":1024300},{"d":"2013-06-25","o":74.81,"h":76.08,"l":74.12,"c":75.75,"v":1064900},{"d":"2013-06-26","o":76.84,"h":77.17,"l":76.28,"c":76.83,"v":654400},{"d":"2013-06-27","o":77.93,"h":78.42,"l":77.8,"c":78.05,"v":572400},{"d":"2013-06-28","o":79.09,"h":79.84,"l":78.3,"c":79.11,"v":1582500},{"d":"2013-07-01","o":79.71,"h":79.86,"l":78.18,"c":78.4,"v":1265500},{"d":"2013-07-02","o":78.38,"h":79.13,"l":78.15,"c":78.58,"v":503500},{"d":"2013-07-03","o":78.43,"h":79.96,"l":78.24,"c":79.68,"v":426600},{"d":"2013-07-05","o":81.22,"h":82.36,"l":80.7,"c":82.1,"v":1093200},{"d":"2013-07-08","o":83.23,"h":83.25,"l":81.35,"c":81.53,"v":1402600},{"d":"2013-07-09","o":81.37,"h":82.23,"l":81.04,"c":82.13,"v":1221600},{"d":"2013-07-10","o":82.61,"h":84.03,"l":82.58,"c":83.85,"v":824100},{"d":"2013-07-11","o":86.51,"h":87.4,"l":86.2,"c":87.34,"v":1250600},{"d":"2013-07-12","o":87.76,"h":87.79,"l":86.58,"c":87.15,"v":908700},{"d":"2013-07-15","o":87.93,"h":88,"l":86.07,"c":86.92,"v":1235800},{"d":"2013-07-16","o":87.33,"h":88.05,"l":86.88,"c":87.74,"v":1583600},{"d":"2013-07-17","o":90.76,"h":90.83,"l":87.86,"c":88.97,"v":1890800},{"d":"2013-07-18","o":88.36,"h":89.43,"l":87.7,"c":89.08,"v":2103200},{"d":"2013-07-19","o":88.42,"h":89.16,"l":88.03,"c":89.05,"v":1182700},{"d":"2013-07-22","o":88.54,"h":88.96,"l":88.19,"c":88.65,"v":867000},{"d":"2013-07-23","o":87.82,"h":89,"l":87.77,"c":88.57,"v":1306700},{"d":"2013-07-24","o":88.9,"h":89.27,"l":88.29,"c":88.41,"v":1081200},{"d":"2013-07-25","o":89.11,"h":89.68,"l":88.86,"c":89.67,"v":1040400},{"d":"2013-07-26","o":88.9,"h":89.28,"l":88.56,"c":89.18,"v":820700},{"d":"2013-07-29","o":89.84,"h":90.24,"l":88.62,"c":89.44,"v":697500},{"d":"2013-07-30","o":90.1,"h":90.43,"l":89.61,"c":90.09,"v":793800},{"d":"2013-07-31","o":89.5,"h":90.63,"l":89.38,"c":89.95,"v":490800},{"d":"2013-08-01","o":90.59,"h":91.35,"l":89.83,"c":91.19,"v":1398800},{"d":"2013-08-02","o":90.87,"h":91.99,"l":90.46,"c":91.93,"v":923600},{"d":"2013-08-05","o":91.15,"h":92.03,"l":90.91,"c":92.02,"v":534800},{"d":"2013-08-06","o":92.02,"h":92.32,"l":91.53,"c":92.06,"v":1258500},{"d":"2013-08-07","o":91.23,"h":91.59,"l":90.7,"c":91.5,"v":349300},{"d":"2013-08-08","o":91.87,"h":92.17,"l":91.41,"c":91.88,"v":512800},{"d":"2013-08-09","o":91.21,"h":91.73,"l":91.13,"c":91.48,"v":1005000},{"d":"2013-08-12","o":90.85,"h":91.6,"l":90.81,"c":91.4,"v":330500},{"d":"2013-08-13","o":91.27,"h":92.27,"l":91.04,"c":92.06,"v":645500},{"d":"2013-08-14","o":92.86,"h":93.5,"l":92.71,"c":92.99,"v":652100},{"d":"2013-08-15","o":91.38,"h":92,"l":90.85,"c":91.06,"v":832900},{"d":"2013-08-16","o":91.12,"h":91.75,"l":90.91,"c":91.4,"v":740900},{"d":"2013-08-19","o":91.59,"h":91.73,"l":90.57,"c":90.78,"v":287100},{"d":"2013-08-20","o":90.6,"h":91.17,"l":90.19,"c":90.3,"v":481200},{"d":"2013-08-21","o":90.8,"h":90.95,"l":89.82,"c":90.22,"v":451200},{"d":"2013-08-22","o":91.41,"h":92.17,"l":89.71,"c":90.8,"v":773800},{"d":"2013-08-23","o":91.32,"h":91.44,"l":90.73,"c":90.83,"v":849400},{"d":"2013-08-26","o":91.13,"h":91.32,"l":90.48,"c":90.57,"v":621900},{"d":"2013-08-27","o":89.05,"h":89.31,"l":87.48,"c":87.92,"v":834600},{"d":"2013-08-28","o":87.26,"h":88.67,"l":86.96,"c":88.28,"v":1181200},{"d":"2013-08-29","o":87.17,"h":88.54,"l":87.13,"c":87.92,"v":1204000},{"d":"2013-08-30","o":87.69,"h":87.99,"l":86.83,"c":87.06,"v":1467700},{"d":"2013-09-03","o":87.99,"h":88.55,"l":87.63,"c":88.39,"v":1217700},{"d":"2013-09-04","o":87.85,"h":89.96,"l":87.68,"c":89.6,"v":1536300},{"d":"2013-09-05","o":89.35,"h":89.97,"l":88.99,"c":89.73,"v":1308100},{"d":"2013-09-06","o":89.91,"h":90.16,"l":88.75,"c":88.77,"v":923000},{"d":"2013-09-09","o":89.07,"h":90.03,"l":88.59,"c":89.44,"v":597000},{"d":"2013-09-10","o":89.72,"h":90.46,"l":89.6,"c":90.37,"v":599800},{"d":"2013-09-11","o":89.32,"h":89.57,"l":88.89,"c":89.43,"v":525000},{"d":"2013-09-12","o":91.88,"h":94.01,"l":91.59,"c":92.67,"v":1236200},{"d":"2013-09-13","o":92.42,"h":92.98,"l":91.85,"c":92.94,"v":565400},{"d":"2013-09-16","o":93.6,"h":93.64,"l":92.77,"c":92.8,"v":354800},{"d":"2013-09-17","o":92.22,"h":92.98,"l":92.02,"c":92.91,"v":684600},{"d":"2013-09-18","o":93.22,"h":94.93,"l":92.7,"c":94.75,"v":714900},{"d":"2013-09-19","o":96.37,"h":96.39,"l":95.14,"c":95.64,"v":615700},{"d":"2013-09-20","o":96.95,"h":97.86,"l":96.77,"c":97.47,"v":952000},{"d":"2013-09-23","o":97.23,"h":97.42,"l":95.8,"c":95.88,"v":456200},{"d":"2013-09-24","o":96.95,"h":97.99,"l":96.52,"c":97.44,"v":736700},{"d":"2013-09-25","o":97.55,"h":98.37,"l":97.17,"c":97.81,"v":552000},{"d":"2013-09-26","o":97.3,"h":97.74,"l":96.96,"c":97.67,"v":441500},{"d":"2013-09-27","o":97.8,"h":98.48,"l":97.34,"c":98.45,"v":737200},{"d":"2013-09-30","o":98.7,"h":99.5,"l":98.46,"c":98.76,"v":673700},{"d":"2013-10-01","o":99.38,"h":100.95,"l":99.31,"c":100.91,"v":537700},{"d":"2013-10-02","o":99.72,"h":100.8,"l":99.03,"c":100.66,"v":417400},{"d":"2013-10-03","o":101.73,"h":101.85,"l":99.87,"c":100.55,"v":1604200},{"d":"2013-10-04","o":100.09,"h":101.03,"l":99.97,"c":100.96,"v":729100},{"d":"2013-10-07","o":98.93,"h":99.84,"l":98.89,"c":99.46,"v":1070600},{"d":"2013-10-08","o":99.96,"h":100.11,"l":97.28,"c":97.43,"v":963900},{"d":"2013-10-09","o":95.95,"h":96.55,"l":94.1,"c":96.09,"v":1256500},{"d":"2013-10-10","o":96.71,"h":97.82,"l":96.55,"c":97.71,"v":1060400},{"d":"2013-10-11","o":97.55,"h":98.05,"l":97.43,"c":97.88,"v":817700},{"d":"2013-10-14","o":97.1,"h":97.39,"l":96.59,"c":97.07,"v":1105700},{"d":"2013-10-15","o":97.31,"h":97.5,"l":94.91,"c":95.15,"v":1899600},{"d":"2013-10-16","o":94.98,"h":96.36,"l":93.96,"c":94.98,"v":2244400},{"d":"2013-10-17","o":92.79,"h":93.95,"l":92.59,"c":93.84,"v":1599200},{"d":"2013-10-18","o":92.38,"h":92.93,"l":91.22,"c":92.84,"v":2663800},{"d":"2013-10-21","o":92.05,"h":93.56,"l":92.05,"c":93.14,"v":1394400},{"d":"2013-10-22","o":94.11,"h":94.55,"l":93.78,"c":94.11,"v":1774700},{"d":"2013-10-23","o":94.54,"h":94.54,"l":93.05,"c":93.32,"v":1399800},{"d":"2013-10-24","o":94.32,"h":94.58,"l":93.81,"c":94.09,"v":622500},{"d":"2013-10-25","o":94.45,"h":94.47,"l":93.44,"c":94.31,"v":599900},{"d":"2013-10-28","o":93.96,"h":94.62,"l":93.83,"c":94.33,"v":536500},{"d":"2013-10-29","o":94.61,"h":94.92,"l":93.95,"c":94.2,"v":1004000},{"d":"2013-10-30","o":94.72,"h":94.91,"l":93.42,"c":94.64,"v":698600},{"d":"2013-10-31","o":94.71,"h":95.05,"l":94.06,"c":94.7,"v":472800},{"d":"2013-11-01","o":93.96,"h":94.36,"l":92.39,"c":92.65,"v":762300},{"d":"2013-11-04","o":92.18,"h":92.41,"l":91.57,"c":91.77,"v":1016300},{"d":"2013-11-05","o":90.06,"h":91.05,"l":89.77,"c":90.52,"v":792500},{"d":"2013-11-06","o":90.59,"h":91.12,"l":90.2,"c":90.54,"v":884800},{"d":"2013-11-07","o":88.87,"h":89.21,"l":87.26,"c":87.3,"v":1502200},{"d":"2013-11-08","o":86.66,"h":87.81,"l":86.34,"c":87.37,"v":1012900},{"d":"2013-11-11","o":87.66,"h":88.06,"l":87.22,"c":87.38,"v":1508700},{"d":"2013-11-12","o":86.68,"h":87.15,"l":86.11,"c":86.94,"v":1965600},{"d":"2013-11-13","o":86.67,"h":87.82,"l":86.59,"c":87.68,"v":2201500},{"d":"2013-11-14","o":88.6,"h":89.08,"l":87.88,"c":88.9,"v":3110800},{"d":"2013-11-15","o":89.04,"h":89.93,"l":88.4,"c":89.93,"v":1255900},{"d":"2013-11-18","o":89.44,"h":89.83,"l":88.71,"c":88.86,"v":969900},{"d":"2013-11-19","o":89.93,"h":90.05,"l":88.53,"c":89.12,"v":1573500},{"d":"2013-11-20","o":89.43,"h":89.69,"l":88.29,"c":88.33,"v":911600},{"d":"2013-11-21","o":89.4,"h":90.18,"l":89.3,"c":89.92,"v":1385700},{"d":"2013-11-22","o":90.76,"h":91.84,"l":90.59,"c":91.72,"v":1235300},{"d":"2013-11-25","o":92.14,"h":92.49,"l":91.63,"c":92.08,"v":760800},{"d":"2013-11-26","o":92.53,"h":92.99,"l":91.93,"c":92.76,"v":1075600},{"d":"2013-11-27","o":93.65,"h":93.84,"l":93.2,"c":93.59,"v":601600},{"d":"2013-11-29","o":94.01,"h":94.09,"l":93.28,"c":93.38,"v":424000},{"d":"2013-12-02","o":93.59,"h":94.08,"l":93.42,"c":93.74,"v":381100},{"d":"2013-12-03","o":93.61,"h":94.23,"l":93.39,"c":93.78,"v":566100},{"d":"2013-12-04","o":92.14,"h":93.03,"l":90.95,"c":91.48,"v":872000},{"d":"2013-12-05","o":91.94,"h":92.21,"l":90.88,"c":91.14,"v":757300},{"d":"2013-12-06","o":90.95,"h":92.07,"l":90.82,"c":91.45,"v":541300},{"d":"2013-12-09","o":92.41,"h":92.85,"l":91.66,"c":91.8,"v":871000},{"d":"2013-12-10","o":91.81,"h":92.04,"l":90.9,"c":91.04,"v":672800},{"d":"2013-12-11","o":91.88,"h":91.98,"l":91.01,"c":91.1,"v":820500},{"d":"2013-12-12","o":90.54,"h":90.65,"l":89.27,"c":89.37,"v":1969600},{"d":"2013-12-13","o":89.34,"h":89.4,"l":87.82,"c":88.1,"v":1036800},{"d":"2013-12-16","o":88.72,"h":89.33,"l":87.97,"c":88.22,"v":1298100},{"d":"2013-12-17","o":88.37,"h":88.44,"l":87.76,"c":87.91,"v":607400},{"d":"2013-12-18","o":88.98,"h":89.98,"l":88.54,"c":89.78,"v":874100},{"d":"2013-12-19","o":90.43,"h":91.08,"l":89.94,"c":90.84,"v":721000},{"d":"2013-12-20","o":91.45,"h":91.78,"l":91.24,"c":91.48,"v":732300},{"d":"2013-12-23","o":92.57,"h":92.66,"l":91.68,"c":92.24,"v":495500},{"d":"2013-12-24","o":91.97,"h":92.85,"l":91.97,"c":92.65,"v":135800},{"d":"2013-12-26","o":92.9,"h":93.67,"l":92.57,"c":93.47,"v":273500},{"d":"2013-12-27","o":94.78,"h":94.83,"l":93.9,"c":94.07,"v":925000},{"d":"2013-12-30","o":94.26,"h":94.29,"l":93.43,"c":93.44,"v":664100},{"d":"2013-12-31","o":93.42,"h":93.97,"l":93.33,"c":93.7,"v":240300},{"d":"2014-01-02","o":92.62,"h":92.82,"l":92.02,"c":92.36,"v":647100},{"d":"2014-01-03","o":92.36,"h":92.57,"l":91.91,"c":92.04,"v":1084100},{"d":"2014-01-06","o":91.06,"h":91.09,"l":89.99,"c":90.15,"v":745100},{"d":"2014-01-07","o":88.97,"h":89.6,"l":88.81,"c":89.39,"v":840200},{"d":"2014-01-08","o":89.28,"h":89.73,"l":88.96,"c":89.63,"v":785000},{"d":"2014-01-09","o":90.76,"h":90.76,"l":89.66,"c":90.14,"v":824000},{"d":"2014-01-10","o":90.28,"h":91.07,"l":90.08,"c":91.07,"v":759800},{"d":"2014-01-13","o":90.08,"h":90.77,"l":90.05,"c":90.36,"v":1158100},{"d":"2014-01-14","o":90.2,"h":91.41,"l":90.13,"c":91.19,"v":1124600},{"d":"2014-01-15","o":90.29,"h":90.75,"l":89.1,"c":89.44,"v":1521800},{"d":"2014-01-16","o":86.57,"h":86.67,"l":84.84,"c":85.22,"v":2774700},{"d":"2014-01-17","o":83.69,"h":84.48,"l":83.28,"c":84.4,"v":3130400},{"d":"2014-01-21","o":85.3,"h":87.28,"l":84.88,"c":87.15,"v":3920300},{"d":"2014-01-22","o":91.43,"h":92.29,"l":90.15,"c":91.29,"v":3541200},{"d":"2014-01-23","o":90.17,"h":90.17,"l":87.28,"c":88.39,"v":2320300},{"d":"2014-01-24","o":90.04,"h":90.09,"l":87.48,"c":87.59,"v":2351400},{"d":"2014-01-27","o":88.44,"h":88.51,"l":87.05,"c":87.62,"v":1931700},{"d":"2014-01-28","o":87.88,"h":88.1,"l":86.35,"c":86.44,"v":1367900},{"d":"2014-01-29","o":85.6,"h":86.72,"l":85.35,"c":85.65,"v":1255500},{"d":"2014-01-30","o":87.21,"h":87.35,"l":85.03,"c":85.23,"v":1619700},{"d":"2014-01-31","o":83.8,"h":85.14,"l":83.76,"c":84.63,"v":828300},{"d":"2014-02-03","o":85.46,"h":85.74,"l":83.93,"c":84.56,"v":1136900},{"d":"2014-02-04","o":84.33,"h":84.82,"l":83.92,"c":84.09,"v":1074500},{"d":"2014-02-05","o":84.77,"h":85.49,"l":84.19,"c":85.16,"v":854400},{"d":"2014-02-06","o":86.23,"h":87.06,"l":86.19,"c":86.84,"v":568400},{"d":"2014-02-07","o":86.68,"h":87.61,"l":86.39,"c":87.56,"v":761400},{"d":"2014-02-10","o":87.42,"h":87.66,"l":87.05,"c":87.54,"v":299000},{"d":"2014-02-11","o":87.93,"h":89.61,"l":87.92,"c":89.61,"v":375000},{"d":"2014-02-12","o":88.67,"h":88.9,"l":87.86,"c":87.93,"v":1205000},{"d":"2014-02-13","o":87.65,"h":88.61,"l":87.53,"c":88.47,"v":1823900},{"d":"2014-02-14","o":89.02,"h":89.21,"l":88.6,"c":89.18,"v":1176200},{"d":"2014-02-18","o":89.95,"h":89.98,"l":89.04,"c":89.68,"v":3076900},{"d":"2014-02-19","o":89.46,"h":89.5,"l":88.17,"c":88.2,"v":1898900},{"d":"2014-02-20","o":88.93,"h":89.06,"l":88.1,"c":88.88,"v":1397400},{"d":"2014-02-21","o":89.63,"h":89.69,"l":88.55,"c":88.91,"v":605000},{"d":"2014-02-24","o":89.39,"h":90.22,"l":89.33,"c":89.34,"v":490800},{"d":"2014-02-25","o":88.33,"h":88.44,"l":86.57,"c":86.63,"v":1349600},{"d":"2014-02-26","o":86.69,"h":87.09,"l":85.46,"c":85.92,"v":1408100},{"d":"2014-02-27","o":86.26,"h":86.38,"l":85.02,"c":86.02,"v":1547100},{"d":"2014-02-28","o":87.04,"h":87.27,"l":85.65,"c":86.14,"v":1534500},{"d":"2014-03-03","o":85.01,"h":86.17,"l":84.82,"c":86,"v":4305500},{"d":"2014-03-04","o":88.67,"h":89.43,"l":88.29,"c":89.38,"v":3451000},{"d":"2014-03-05","o":89.28,"h":89.88,"l":89.19,"c":89.87,"v":926400},{"d":"2014-03-06","o":90.33,"h":91.79,"l":90.31,"c":91.53,"v":1347800},{"d":"2014-03-07","o":91.29,"h":91.35,"l":90.66,"c":91.13,"v":1267400},{"d":"2014-03-10","o":90.72,"h":90.98,"l":90.05,"c":90.68,"v":1500400},{"d":"2014-03-11","o":90.22,"h":91.18,"l":89.82,"c":90.3,"v":1096700},{"d":"2014-03-12","o":90.12,"h":90.96,"l":89.88,"c":90.94,"v":1046900},{"d":"2014-03-13","o":91.41,"h":91.58,"l":89.45,"c":89.83,"v":1543000},{"d":"2014-03-14","o":89.1,"h":90.24,"l":89.1,"c":89.48,"v":2437500},{"d":"2014-03-17","o":90.43,"h":90.92,"l":90.4,"c":90.63,"v":1192000},{"d":"2014-03-18","o":90.6,"h":91.74,"l":90.54,"c":91.72,"v":519600},{"d":"2014-03-19","o":91.74,"h":92.28,"l":90.45,"c":90.99,"v":570200},{"d":"2014-03-20","o":90.3,"h":92.54,"l":90.25,"c":92.48,"v":868800},{"d":"2014-03-21","o":93.79,"h":93.83,"l":92.2,"c":92.39,"v":1046500},{"d":"2014-03-24","o":92.34,"h":92.54,"l":90.72,"c":91.11,"v":851900},{"d":"2014-03-25","o":91.59,"h":92.26,"l":90.76,"c":91.98,"v":1166200},{"d":"2014-03-26","o":93.22,"h":93.35,"l":92.25,"c":92.28,"v":675200},{"d":"2014-03-27","o":92.66,"h":92.92,"l":91.83,"c":91.97,"v":544200},{"d":"2014-03-28","o":92.1,"h":92.46,"l":91.55,"c":91.83,"v":340800},{"d":"2014-03-31","o":92.9,"h":93.55,"l":92.62,"c":93.36,"v":625600},{"d":"2014-04-01","o":93.48,"h":93.78,"l":93.06,"c":93.57,"v":862600},{"d":"2014-04-02","o":92.74,"h":93.37,"l":92.45,"c":93.21,"v":442200},{"d":"2014-04-03","o":92.89,"h":93.1,"l":92.05,"c":92.17,"v":547100},{"d":"2014-04-04","o":92.39,"h":92.71,"l":90.5,"c":90.82,"v":665400},{"d":"2014-04-07","o":91.13,"h":91.2,"l":89.82,"c":89.97,"v":753400},{"d":"2014-04-08","o":89.91,"h":90.7,"l":89.25,"c":89.56,"v":1193900},{"d":"2014-04-09","o":91.14,"h":92.49,"l":90.66,"c":92.4,"v":864300},{"d":"2014-04-10","o":92.61,"h":92.63,"l":89.58,"c":89.89,"v":1505600},{"d":"2014-04-11","o":87.76,"h":88.43,"l":86.74,"c":87.33,"v":2109700},{"d":"2014-04-14","o":86.58,"h":87.3,"l":85.95,"c":86.57,"v":1415100},{"d":"2014-04-15","o":86.09,"h":86.58,"l":84.73,"c":85.14,"v":2003400},{"d":"2014-04-16","o":80.31,"h":82.35,"l":79.94,"c":82.23,"v":5649200},{"d":"2014-04-17","o":81.82,"h":82.38,"l":81.35,"c":81.65,"v":1790400},{"d":"2014-04-21","o":81.81,"h":82.31,"l":81.04,"c":81.65,"v":856700},{"d":"2014-04-22","o":81.85,"h":82.27,"l":81.59,"c":81.68,"v":820100},{"d":"2014-04-23","o":81.5,"h":82.97,"l":81.45,"c":82,"v":1469100},{"d":"2014-04-24","o":83.62,"h":84.45,"l":83.26,"c":84.17,"v":1352400},{"d":"2014-04-25","o":83.25,"h":83.26,"l":81.42,"c":81.68,"v":1680300},{"d":"2014-04-28","o":82.18,"h":82.67,"l":81.43,"c":82.34,"v":816000},{"d":"2014-04-29","o":82.51,"h":82.8,"l":82.09,"c":82.12,"v":975400},{"d":"2014-04-30","o":82.14,"h":82.65,"l":81.28,"c":81.39,"v":729300},{"d":"2014-05-01","o":81.25,"h":81.7,"l":80.8,"c":81.35,"v":812600},{"d":"2014-05-02","o":80.85,"h":81.55,"l":80.68,"c":80.88,"v":1185900},{"d":"2014-05-05","o":80.07,"h":80.71,"l":79.9,"c":80.25,"v":492000},{"d":"2014-05-06","o":80.26,"h":80.54,"l":79.66,"c":79.9,"v":1033100},{"d":"2014-05-07","o":80.91,"h":81.26,"l":80.17,"c":80.46,"v":989800},{"d":"2014-05-08","o":80.6,"h":81.72,"l":80.41,"c":80.9,"v":1007800},{"d":"2014-05-09","o":80.94,"h":80.94,"l":80.11,"c":80.32,"v":534500},{"d":"2014-05-12","o":81.59,"h":82.24,"l":81.37,"c":82.16,"v":619100},{"d":"2014-05-13","o":81.71,"h":81.72,"l":81,"c":81.23,"v":393700},{"d":"2014-05-14","o":81.36,"h":81.47,"l":80.95,"c":80.99,"v":487100},{"d":"2014-05-15","o":80.51,"h":80.94,"l":80.12,"c":80.68,"v":1081100},{"d":"2014-05-16","o":80.59,"h":81.15,"l":80.41,"c":81.07,"v":340500},{"d":"2014-05-19","o":80.89,"h":81.57,"l":80.81,"c":81.2,"v":322300},{"d":"2014-05-20","o":81.4,"h":81.62,"l":80.88,"c":81.06,"v":270500},{"d":"2014-05-21","o":81.58,"h":83.06,"l":81.56,"c":82.99,"v":655200},{"d":"2014-05-22","o":83.04,"h":83.6,"l":82.88,"c":83.32,"v":675800},{"d":"2014-05-23","o":82.91,"h":83.85,"l":82.79,"c":83.52,"v":470600},{"d":"2014-05-27","o":84.32,"h":85.56,"l":84.29,"c":85.23,"v":867900},{"d":"2014-05-28","o":85.04,"h":85.25,"l":84.65,"c":84.86,"v":344900},{"d":"2014-05-29","o":85.2,"h":85.3,"l":84.71,"c":85.22,"v":239400},{"d":"2014-05-30","o":86.3,"h":86.32,"l":85.42,"c":85.88,"v":637200},{"d":"2014-06-02","o":86.61,"h":86.65,"l":85.57,"c":85.89,"v":601200},{"d":"2014-06-03","o":85.95,"h":86.82,"l":85.94,"c":86.09,"v":1104800},{"d":"2014-06-04","o":86.4,"h":86.77,"l":86.36,"c":86.64,"v":748400},{"d":"2014-06-05","o":87.79,"h":87.87,"l":87.02,"c":87.66,"v":1551300},{"d":"2014-06-06","o":88.75,"h":89.1,"l":88.48,"c":89.07,"v":1169400},{"d":"2014-06-09","o":88.54,"h":89.57,"l":88.52,"c":89.11,"v":545200},{"d":"2014-06-10","o":89.18,"h":89.32,"l":88.91,"c":89.08,"v":560900},{"d":"2014-06-11","o":89.86,"h":90.12,"l":89.41,"c":89.89,"v":695400},{"d":"2014-06-12","o":89.78,"h":90,"l":89.11,"c":89.33,"v":1400900},{"d":"2014-06-13","o":89.97,"h":90.03,"l":89.09,"c":89.38,"v":1062300},{"d":"2014-06-16","o":90.11,"h":90.81,"l":89.96,"c":90.6,"v":1249700},{"d":"2014-06-17","o":91.03,"h":91.49,"l":90.96,"c":91.26,"v":744700},{"d":"2014-06-18","o":92.57,"h":93.5,"l":92.43,"c":93.28,"v":1113800},{"d":"2014-06-19","o":93.74,"h":93.98,"l":92.84,"c":93.48,"v":923000},{"d":"2014-06-20","o":94.38,"h":94.91,"l":94.12,"c":94.8,"v":1044000},{"d":"2014-06-23","o":92.5,"h":93.23,"l":92.25,"c":92.94,"v":1050400},{"d":"2014-06-24","o":92.95,"h":93.45,"l":92.13,"c":92.23,"v":428000},{"d":"2014-06-25","o":92.32,"h":92.93,"l":92.28,"c":92.84,"v":353100},{"d":"2014-06-26","o":92.23,"h":92.35,"l":91.2,"c":92.21,"v":576400},{"d":"2014-06-27","o":91.31,"h":92.46,"l":91.31,"c":92.35,"v":457300},{"d":"2014-06-30","o":92.52,"h":93.42,"l":92.49,"c":93.27,"v":305200},{"d":"2014-07-01","o":94.1,"h":94.87,"l":94.09,"c":94.67,"v":407200},{"d":"2014-07-02","o":93.53,"h":93.96,"l":93.36,"c":93.94,"v":449800},{"d":"2014-07-03","o":95.13,"h":95.69,"l":95.09,"c":95.69,"v":232600},{"d":"2014-07-07","o":95.92,"h":96.24,"l":95.72,"c":96.12,"v":972100},{"d":"2014-07-08","o":95,"h":95.17,"l":94.03,"c":94.64,"v":523800},{"d":"2014-07-09","o":93.69,"h":93.85,"l":93.02,"c":93.5,"v":989000},{"d":"2014-07-10","o":92.39,"h":93.44,"l":92.2,"c":92.88,"v":835000},{"d":"2014-07-11","o":91.4,"h":91.83,"l":90.86,"c":91.42,"v":1323100},{"d":"2014-07-14","o":91.31,"h":91.54,"l":90.59,"c":90.76,"v":986900},{"d":"2014-07-15","o":91.05,"h":91.22,"l":90.42,"c":90.63,"v":1578400},{"d":"2014-07-16","o":87.58,"h":88.48,"l":87,"c":88.39,"v":2130800},{"d":"2014-07-17","o":86.86,"h":87.4,"l":85.81,"c":86.21,"v":1573000},{"d":"2014-07-18","o":85.42,"h":86.22,"l":85.31,"c":85.84,"v":1515600},{"d":"2014-07-21","o":87.47,"h":87.86,"l":87.04,"c":87.46,"v":1540100},{"d":"2014-07-22","o":87.88,"h":88.1,"l":86.96,"c":87.18,"v":926200},{"d":"2014-07-23","o":87.67,"h":87.7,"l":86.68,"c":87.02,"v":911900},{"d":"2014-07-24","o":86.26,"h":86.92,"l":86.16,"c":86.71,"v":767400},{"d":"2014-07-25","o":85.87,"h":85.87,"l":84.58,"c":84.97,"v":1080400},{"d":"2014-07-28","o":83.98,"h":84.77,"l":83.54,"c":84.48,"v":1087100},{"d":"2014-07-29","o":83.41,"h":83.72,"l":83.26,"c":83.28,"v":1190200},{"d":"2014-07-30","o":92.3,"h":96.67,"l":91.82,"c":95.14,"v":6992400},{"d":"2014-07-31","o":94.82,"h":95.58,"l":93.36,"c":94.16,"v":2520500},{"d":"2014-08-01","o":93.95,"h":94.41,"l":92.01,"c":92.3,"v":1395400},{"d":"2014-08-04","o":91.84,"h":92.03,"l":90.78,"c":91.07,"v":1204100},{"d":"2014-08-05","o":90.94,"h":92,"l":90.18,"c":90.83,"v":1016600},{"d":"2014-08-06","o":91.32,"h":92.32,"l":91.23,"c":92.12,"v":628700},{"d":"2014-08-07","o":93.15,"h":93.31,"l":91.38,"c":91.71,"v":576500},{"d":"2014-08-08","o":90.57,"h":91.55,"l":90.18,"c":91.41,"v":892000},{"d":"2014-08-11","o":92.18,"h":92.79,"l":91.99,"c":92.6,"v":386300},{"d":"2014-08-12","o":91.41,"h":92.16,"l":91.02,"c":91.37,"v":518300},{"d":"2014-08-13","o":90.99,"h":91.7,"l":90.66,"c":91.29,"v":635300},{"d":"2014-08-14","o":91.26,"h":91.39,"l":90.9,"c":91.09,"v":682600},{"d":"2014-08-15","o":92,"h":92.44,"l":90.6,"c":91.8,"v":839200},{"d":"2014-08-18","o":92.37,"h":92.88,"l":91.99,"c":92.86,"v":666500},{"d":"2014-08-19","o":93.11,"h":93.52,"l":92.97,"c":93.1,"v":530600},{"d":"2014-08-20","o":92.7,"h":92.84,"l":92.19,"c":92.46,"v":471500},{"d":"2014-08-21","o":93.33,"h":94.29,"l":93.21,"c":94.1,"v":437900},{"d":"2014-08-22","o":93.11,"h":93.98,"l":93.03,"c":93.49,"v":1139700},{"d":"2014-08-25","o":94.51,"h":95.55,"l":94.39,"c":94.92,"v":450900},{"d":"2014-08-26","o":95.35,"h":96.16,"l":95.32,"c":95.53,"v":369700},{"d":"2014-08-27","o":95.39,"h":95.91,"l":95.08,"c":95.7,"v":318600},{"d":"2014-08-28","o":95.27,"h":96.23,"l":95,"c":95.94,"v":771600},{"d":"2014-08-29","o":95.63,"h":96.73,"l":94.98,"c":96.12,"v":793700},{"d":"2014-09-02","o":96.08,"h":101.28,"l":96.08,"c":100.28,"v":3084500},{"d":"2014-09-03","o":99.65,"h":99.7,"l":97.86,"c":98.03,"v":1536400},{"d":"2014-09-04","o":98.46,"h":99.64,"l":95.81,"c":98.03,"v":2120900},{"d":"2014-09-05","o":97.88,"h":98.05,"l":97.4,"c":97.71,"v":557700},{"d":"2014-09-08","o":97.66,"h":98.01,"l":96.97,"c":97.37,"v":813200},{"d":"2014-09-09","o":97.56,"h":97.75,"l":96.74,"c":97.21,"v":453100},{"d":"2014-09-10","o":97.11,"h":97.64,"l":96.65,"c":97.5,"v":903500},{"d":"2014-09-11","o":97.73,"h":98.63,"l":97.54,"c":98.52,"v":1365900},{"d":"2014-09-12","o":99.3,"h":99.76,"l":98.77,"c":98.92,"v":1436100},{"d":"2014-09-15","o":99.89,"h":100.3,"l":99.35,"c":99.85,"v":1009300},{"d":"2014-09-16","o":99.4,"h":101.71,"l":99.36,"c":101.23,"v":1625400},{"d":"2014-09-17","o":100.77,"h":101.18,"l":100.28,"c":100.44,"v":1418200},{"d":"2014-09-18","o":101.27,"h":102.43,"l":101.27,"c":102.13,"v":887400},{"d":"2014-09-19","o":101.05,"h":102.04,"l":100.6,"c":100.83,"v":756900},{"d":"2014-09-22","o":100.55,"h":100.6,"l":99.05,"c":99.05,"v":1037600},{"d":"2014-09-23","o":98.99,"h":99.33,"l":98.35,"c":98.6,"v":1023800},{"d":"2014-09-24","o":98.15,"h":100.27,"l":98.04,"c":100.2,"v":728600},{"d":"2014-09-25","o":99.58,"h":99.68,"l":98.73,"c":99.18,"v":1425800},{"d":"2014-09-26","o":99.58,"h":100.17,"l":99.25,"c":100.06,"v":213400},{"d":"2014-09-29","o":98.91,"h":100.2,"l":98.7,"c":99.7,"v":249900},{"d":"2014-09-30","o":99.06,"h":99.83,"l":98.57,"c":98.82,"v":733500},{"d":"2014-10-01","o":98.73,"h":98.73,"l":96.77,"c":96.85,"v":915700},{"d":"2014-10-02","o":97.38,"h":97.48,"l":95.58,"c":96.93,"v":822600},{"d":"2014-10-03","o":97.63,"h":98.11,"l":97.28,"c":97.45,"v":539400},{"d":"2014-10-06","o":98.29,"h":98.54,"l":97.26,"c":97.94,"v":528300},{"d":"2014-10-07","o":96.64,"h":96.89,"l":94.86,"c":94.86,"v":1041400},{"d":"2014-10-08","o":94.41,"h":96.39,"l":94.13,"c":96.33,"v":1289100},{"d":"2014-10-09","o":95.04,"h":95.55,"l":94.16,"c":94.33,"v":1083800},{"d":"2014-10-10","o":93.11,"h":93.19,"l":90.02,"c":90.06,"v":1524500},{"d":"2014-10-13","o":90.92,"h":92.43,"l":90.36,"c":90.41,"v":1440300},{"d":"2014-10-14","o":91.25,"h":94.25,"l":91.2,"c":92.71,"v":1599600},{"d":"2014-10-15","o":90.81,"h":92.51,"l":88.7,"c":91.82,"v":1298600},{"d":"2014-10-16","o":88.64,"h":91.91,"l":88.55,"c":90.74,"v":1165600},{"d":"2014-10-17","o":93.34,"h":93.46,"l":92.22,"c":92.51,"v":1013600},{"d":"2014-10-20","o":90.95,"h":92.62,"l":90.93,"c":92.51,"v":443400},{"d":"2014-10-21","o":91.93,"h":93.78,"l":91.82,"c":93.56,"v":684800},{"d":"2014-10-22","o":93.3,"h":93.81,"l":92.1,"c":92.16,"v":762700},{"d":"2014-10-23","o":93.62,"h":94.51,"l":93.44,"c":93.97,"v":630200},{"d":"2014-10-24","o":94.23,"h":95.58,"l":94.1,"c":95.06,"v":821200},{"d":"2014-10-27","o":94.52,"h":95.99,"l":94.28,"c":95.79,"v":492600},{"d":"2014-10-28","o":97.58,"h":98.29,"l":96.87,"c":98.01,"v":938200},{"d":"2014-10-29","o":97.82,"h":98.07,"l":96.29,"c":96.52,"v":566700},{"d":"2014-10-30","o":96.93,"h":97.89,"l":96.2,"c":97.48,"v":516800},{"d":"2014-10-31","o":99.23,"h":99.92,"l":98.72,"c":99.68,"v":688700},{"d":"2014-11-03","o":99.56,"h":99.85,"l":99.04,"c":99.55,"v":412900},{"d":"2014-11-04","o":99.27,"h":99.45,"l":98.32,"c":98.96,"v":551900},{"d":"2014-11-05","o":99.8,"h":100.39,"l":99.13,"c":100.09,"v":422500},{"d":"2014-11-06","o":100.65,"h":101.98,"l":100.62,"c":101.82,"v":532100},{"d":"2014-11-07","o":100.12,"h":100.12,"l":99.02,"c":99.77,"v":524600},{"d":"2014-11-10","o":100.69,"h":102,"l":100.52,"c":101.96,"v":721300},{"d":"2014-11-11","o":101.42,"h":102.48,"l":101.23,"c":102.3,"v":833200},{"d":"2014-11-12","o":102.11,"h":102.57,"l":101.59,"c":101.83,"v":582200},{"d":"2014-11-13","o":101.86,"h":102.73,"l":101.4,"c":101.92,"v":574000},{"d":"2014-11-14","o":101.27,"h":102.33,"l":101.01,"c":102.1,"v":278500},{"d":"2014-11-17","o":102.15,"h":102.7,"l":101.87,"c":102.45,"v":576100},{"d":"2014-11-18","o":102.84,"h":104.22,"l":102.84,"c":103.86,"v":649700},{"d":"2014-11-19","o":106.85,"h":106.95,"l":105.08,"c":105.54,"v":1016800},{"d":"2014-11-20","o":104.53,"h":106.08,"l":104.33,"c":105.91,"v":584200},{"d":"2014-11-21","o":106,"h":106.2,"l":104.85,"c":105.68,"v":1133700},{"d":"2014-11-24","o":103.45,"h":103.67,"l":102.64,"c":103.54,"v":1282300},{"d":"2014-11-25","o":103.22,"h":103.9,"l":103.07,"c":103.19,"v":765000},{"d":"2014-11-26","o":103.07,"h":103.92,"l":102.93,"c":103.79,"v":470800},{"d":"2014-11-28","o":105.51,"h":105.93,"l":105.33,"c":105.68,"v":344700},{"d":"2014-12-01","o":106.17,"h":106.31,"l":105.22,"c":105.39,"v":660200},{"d":"2014-12-02","o":106.11,"h":106.19,"l":105.04,"c":105.76,"v":496700},{"d":"2014-12-03","o":106.25,"h":108.83,"l":105.89,"c":107.77,"v":907100},{"d":"2014-12-04","o":108.23,"h":108.36,"l":107.04,"c":107.35,"v":606500},{"d":"2014-12-05","o":108.19,"h":109.51,"l":108.03,"c":109.27,"v":627700},{"d":"2014-12-08","o":108.96,"h":109.56,"l":107.35,"c":107.92,"v":776500},{"d":"2014-12-09","o":107.66,"h":108.54,"l":106.69,"c":107.92,"v":599500},{"d":"2014-12-10","o":108.41,"h":108.5,"l":106.71,"c":107.01,"v":644600},{"d":"2014-12-11","o":107.15,"h":108.18,"l":106.89,"c":107.02,"v":369600},{"d":"2014-12-12","o":108.06,"h":108.14,"l":106,"c":106.02,"v":482000},{"d":"2014-12-15","o":106.51,"h":106.73,"l":103.26,"c":103.35,"v":632900},{"d":"2014-12-16","o":103.63,"h":106.38,"l":103.6,"c":104.81,"v":752200},{"d":"2014-12-17","o":104.08,"h":105.98,"l":103.83,"c":105.69,"v":503600},{"d":"2014-12-18","o":106.12,"h":108.12,"l":106.06,"c":108.11,"v":547200},{"d":"2014-12-19","o":106.44,"h":107.19,"l":106.08,"c":106.84,"v":734900},{"d":"2014-12-22","o":107.44,"h":109.93,"l":107.44,"c":109.52,"v":771500},{"d":"2014-12-23","o":108.84,"h":109.6,"l":108.75,"c":109.13,"v":796700},{"d":"2014-12-24","o":109.25,"h":109.76,"l":108.86,"c":109.64,"v":66700},{"d":"2014-12-26","o":109.85,"h":109.91,"l":109.18,"c":109.3,"v":196900},{"d":"2014-12-29","o":109.17,"h":109.59,"l":109.06,"c":109.38,"v":190400},{"d":"2014-12-30","o":108.73,"h":108.86,"l":107.97,"c":108.2,"v":387000},{"d":"2014-12-31","o":108.03,"h":109.32,"l":107.72,"c":107.83,"v":388900},{"d":"2015-01-02","o":107.67,"h":108.41,"l":106.58,"c":107.4,"v":394000},{"d":"2015-01-05","o":105.82,"h":106.09,"l":103.65,"c":103.79,"v":678700},{"d":"2015-01-06","o":102.61,"h":102.7,"l":100.54,"c":100.72,"v":1081300},{"d":"2015-01-07","o":100.48,"h":101.41,"l":100.21,"c":101.29,"v":855100},{"d":"2015-01-08","o":101.94,"h":104.25,"l":101.85,"c":103.41,"v":481600},{"d":"2015-01-09","o":103.24,"h":103.24,"l":100.97,"c":102.09,"v":440600},{"d":"2015-01-12","o":104.45,"h":104.54,"l":102.6,"c":103.45,"v":1115500},{"d":"2015-01-13","o":104.1,"h":105.32,"l":102.86,"c":103.45,"v":809200},{"d":"2015-01-14","o":102.95,"h":103.85,"l":102.27,"c":103.11,"v":592800},{"d":"2015-01-15","o":101.49,"h":102.83,"l":101.27,"c":101.96,"v":1283000},{"d":"2015-01-16","o":101.78,"h":103.12,"l":101.23,"c":103.04,"v":633700},{"d":"2015-01-20","o":103.11,"h":104.1,"l":102.78,"c":103.81,"v":947000},{"d":"2015-01-21","o":105.06,"h":107.03,"l":104.25,"c":106.59,"v":1569100},{"d":"2015-01-22","o":106.76,"h":107.95,"l":106.4,"c":107.6,"v":589400},{"d":"2015-01-23","o":106.49,"h":106.63,"l":105.28,"c":105.31,"v":974600},{"d":"2015-01-26","o":107,"h":107.35,"l":106.36,"c":107.32,"v":995200},{"d":"2015-01-27","o":106.93,"h":107.34,"l":106.12,"c":106.33,"v":911900},{"d":"2015-01-28","o":106.98,"h":107.11,"l":104.58,"c":104.64,"v":753700},{"d":"2015-01-29","o":106.27,"h":106.45,"l":104.94,"c":106.14,"v":632600},{"d":"2015-01-30","o":105.95,"h":106.26,"l":103.81,"c":103.94,"v":1073800},{"d":"2015-02-02","o":102.98,"h":103.21,"l":101.48,"c":103.05,"v":1177900},{"d":"2015-02-03","o":103.3,"h":103.93,"l":102.82,"c":103.89,"v":716800},{"d":"2015-02-04","o":102.57,"h":102.91,"l":101.65,"c":101.84,"v":789900},{"d":"2015-02-05","o":102.56,"h":103.26,"l":101.63,"c":103.1,"v":569900},{"d":"2015-02-06","o":101.53,"h":102.25,"l":100.44,"c":100.79,"v":964800},{"d":"2015-02-09","o":98.87,"h":99.86,"l":98.57,"c":98.65,"v":798800},{"d":"2015-02-10","o":101.3,"h":102.37,"l":101.07,"c":102.1,"v":679400},{"d":"2015-02-11","o":102.95,"h":103.79,"l":102.67,"c":103.42,"v":715300},{"d":"2015-02-12","o":103.82,"h":104.1,"l":103.09,"c":104.04,"v":443500},{"d":"2015-02-13","o":104.53,"h":104.65,"l":103.83,"c":104.48,"v":359100},{"d":"2015-02-17","o":102.51,"h":103.33,"l":101.97,"c":102.97,"v":493700},{"d":"2015-02-18","o":103.59,"h":104.07,"l":103.26,"c":103.71,"v":311900},{"d":"2015-02-19","o":103.81,"h":105.17,"l":103.71,"c":104.6,"v":275400},{"d":"2015-02-20","o":102.6,"h":105.06,"l":102.6,"c":104.85,"v":582500},{"d":"2015-02-23","o":105.63,"h":105.71,"l":105.01,"c":105.12,"v":452200},{"d":"2015-02-24","o":108.53,"h":110.85,"l":107.88,"c":110.75,"v":2153800},{"d":"2015-02-25","o":109.69,"h":109.94,"l":108.42,"c":108.97,"v":1152300},{"d":"2015-02-26","o":107.6,"h":108.67,"l":107.51,"c":107.91,"v":608300},{"d":"2015-02-27","o":107.53,"h":108.43,"l":106.75,"c":107.68,"v":686800},{"d":"2015-03-02","o":109.26,"h":110.27,"l":108.99,"c":109.93,"v":600500},{"d":"2015-03-03","o":109.88,"h":109.96,"l":108.06,"c":108.49,"v":651300},{"d":"2015-03-04","o":108.23,"h":108.87,"l":107.32,"c":108.51,"v":536600},{"d":"2015-03-05","o":109.21,"h":109.8,"l":108.72,"c":109.35,"v":402500},{"d":"2015-03-06","o":108.26,"h":108.38,"l":106.68,"c":107.32,"v":652500},{"d":"2015-03-09","o":107.45,"h":108.19,"l":107.07,"c":107.93,"v":506000},{"d":"2015-03-10","o":106.99,"h":107.2,"l":105.96,"c":106.15,"v":626000},{"d":"2015-03-11","o":106.72,"h":107.98,"l":106.31,"c":106.68,"v":551100},{"d":"2015-03-12","o":106.62,"h":106.66,"l":104.22,"c":104.8,"v":1529800},{"d":"2015-03-13","o":105.1,"h":105.74,"l":104.68,"c":105.48,"v":1429100},{"d":"2015-03-16","o":106.86,"h":108,"l":106.56,"c":107.81,"v":420100},{"d":"2015-03-17","o":106.62,"h":107.25,"l":106.3,"c":106.77,"v":694400},{"d":"2015-03-18","o":105.98,"h":107.35,"l":104.4,"c":106.82,"v":1703300},{"d":"2015-03-19","o":106.46,"h":107.47,"l":106.32,"c":107.14,"v":641200},{"d":"2015-03-20","o":109.38,"h":110.68,"l":108.72,"c":110.16,"v":747800},{"d":"2015-03-23","o":110.35,"h":111.2,"l":109.93,"c":110.72,"v":562600},{"d":"2015-03-24","o":111.22,"h":111.4,"l":110.21,"c":110.39,"v":628600},{"d":"2015-03-25","o":109.7,"h":109.74,"l":104.45,"c":104.63,"v":1733200},{"d":"2015-03-26","o":101.01,"h":101.01,"l":98.42,"c":99.08,"v":4330300},{"d":"2015-03-27","o":99.99,"h":102.12,"l":99.95,"c":101.86,"v":1260200},{"d":"2015-03-30","o":101.57,"h":103.43,"l":101.57,"c":103.12,"v":990600},{"d":"2015-03-31","o":101.47,"h":102.22,"l":100.97,"c":101.03,"v":1224100},{"d":"2015-04-01","o":101.12,"h":101.12,"l":99.55,"c":100.34,"v":641600},{"d":"2015-04-02","o":101.61,"h":102.01,"l":100.48,"c":100.74,"v":498700},{"d":"2015-04-06","o":100.92,"h":101.2,"l":100,"c":100.23,"v":916400},{"d":"2015-04-07","o":100.93,"h":101.86,"l":100.12,"c":100.17,"v":1161800},{"d":"2015-04-08","o":99.8,"h":100.18,"l":99.2,"c":99.97,"v":630400},{"d":"2015-04-09","o":100.31,"h":100.86,"l":99.49,"c":100.74,"v":1609700},{"d":"2015-04-10","o":99.73,"h":100.58,"l":99.59,"c":100.02,"v":846300},{"d":"2015-04-13","o":100.39,"h":100.99,"l":99.59,"c":99.81,"v":1037700},{"d":"2015-04-14","o":100.86,"h":100.97,"l":99.57,"c":99.97,"v":1137300},{"d":"2015-04-15","o":100.06,"h":100.08,"l":95.89,"c":96.14,"v":4129100},{"d":"2015-04-16","o":94.83,"h":96.13,"l":94.16,"c":95.12,"v":2293600},{"d":"2015-04-17","o":94.75,"h":95.11,"l":93.95,"c":94.5,"v":1671200},{"d":"2015-04-20","o":94.99,"h":96.24,"l":94.94,"c":96.08,"v":1129100},{"d":"2015-04-21","o":98.17,"h":98.74,"l":97.09,"c":97.75,"v":2396700},{"d":"2015-04-22","o":109.82,"h":111.2,"l":106.38,"c":107.81,"v":4849300},{"d":"2015-04-23","o":108.84,"h":108.96,"l":107.46,"c":108.69,"v":1357000},{"d":"2015-04-24","o":108.06,"h":108.2,"l":106.6,"c":107.16,"v":1748100},{"d":"2015-04-27","o":109.57,"h":110.91,"l":109.25,"c":109.71,"v":4075600},{"d":"2015-04-28","o":109.75,"h":110.04,"l":108.87,"c":109.79,"v":1076200},{"d":"2015-04-29","o":108.79,"h":109.19,"l":107.09,"c":107.64,"v":2160600},{"d":"2015-04-30","o":108.02,"h":108.68,"l":106.44,"c":107.04,"v":1989500},{"d":"2015-05-01","o":107.5,"h":108.55,"l":107.41,"c":108.37,"v":637400},{"d":"2015-05-04","o":109.47,"h":109.47,"l":107.76,"c":107.89,"v":676900},{"d":"2015-05-05","o":107.33,"h":107.33,"l":105.02,"c":105.44,"v":1636800},{"d":"2015-05-06","o":107.19,"h":107.33,"l":105.56,"c":105.8,"v":1305500},{"d":"2015-05-07","o":105.73,"h":106.57,"l":105.31,"c":106.22,"v":1104600},{"d":"2015-05-08","o":107.27,"h":108.31,"l":107.14,"c":107.74,"v":951900},{"d":"2015-05-11","o":107.52,"h":108.88,"l":107.47,"c":108.62,"v":459800},{"d":"2015-05-12","o":108.35,"h":108.93,"l":107.87,"c":108.63,"v":483600},{"d":"2015-05-13","o":108.89,"h":109.31,"l":107.9,"c":108.58,"v":468900},{"d":"2015-05-14","o":109.9,"h":111.06,"l":109.4,"c":110.58,"v":729100},{"d":"2015-05-15","o":111.09,"h":111.49,"l":110.6,"c":111.05,"v":795100},{"d":"2015-05-18","o":109.96,"h":111.25,"l":109.61,"c":111.02,"v":554700},{"d":"2015-05-19","o":110.97,"h":111.74,"l":110.58,"c":111.22,"v":476500},{"d":"2015-05-20","o":111.45,"h":112.28,"l":111.15,"c":111.64,"v":531600},{"d":"2015-05-21","o":111.33,"h":111.82,"l":111.05,"c":111.53,"v":365900},{"d":"2015-05-22","o":110.99,"h":111.37,"l":110.45,"c":110.98,"v":253200},{"d":"2015-05-26","o":110.38,"h":110.52,"l":108.4,"c":108.97,"v":541400},{"d":"2015-05-27","o":109.61,"h":112.91,"l":109.52,"c":112.53,"v":588500},{"d":"2015-05-28","o":113.69,"h":114.14,"l":112.5,"c":113.8,"v":588100},{"d":"2015-05-29","o":113.27,"h":113.88,"l":111.5,"c":112.3,"v":542600},{"d":"2015-06-01","o":112.19,"h":112.35,"l":110.41,"c":111.63,"v":856200},{"d":"2015-06-02","o":111.37,"h":111.41,"l":110.05,"c":110.05,"v":735800},{"d":"2015-06-03","o":112.25,"h":112.92,"l":111.44,"c":111.72,"v":1029300},{"d":"2015-06-04","o":112.07,"h":113.68,"l":110.37,"c":110.59,"v":1372200},{"d":"2015-06-05","o":109.6,"h":110.01,"l":108.75,"c":109.1,"v":997100},{"d":"2015-06-08","o":108.17,"h":108.6,"l":107.13,"c":107.8,"v":803100},{"d":"2015-06-09","o":108.52,"h":108.68,"l":107.25,"c":108.25,"v":844100},{"d":"2015-06-10","o":108.93,"h":110.07,"l":108.35,"c":108.99,"v":497000},{"d":"2015-06-11","o":111,"h":111.8,"l":109.47,"c":110,"v":872700},{"d":"2015-06-12","o":107.65,"h":108.64,"l":106.96,"c":107.91,"v":583600},{"d":"2015-06-15","o":106.48,"h":108.54,"l":106.19,"c":108.38,"v":841800},{"d":"2015-06-16","o":108.28,"h":109.55,"l":107.73,"c":109.21,"v":538400},{"d":"2015-06-17","o":107.97,"h":108.43,"l":107.26,"c":107.82,"v":557600},{"d":"2015-06-18","o":107.15,"h":110.26,"l":107.1,"c":108.93,"v":1387500},{"d":"2015-06-19","o":108.96,"h":109.15,"l":108.37,"c":108.81,"v":479900},{"d":"2015-06-22","o":111.97,"h":113,"l":111.3,"c":111.91,"v":709000},{"d":"2015-06-23","o":111.94,"h":112.13,"l":110.97,"c":111.01,"v":479800},{"d":"2015-06-24","o":110.55,"h":111,"l":109.79,"c":109.97,"v":404900},{"d":"2015-06-25","o":110.84,"h":111.09,"l":109.9,"c":110.26,"v":395600},{"d":"2015-06-26","o":110.65,"h":111.14,"l":108.19,"c":108.78,"v":869400},{"d":"2015-06-29","o":105.82,"h":106.58,"l":104.03,"c":104.56,"v":1043600},{"d":"2015-06-30","o":105.71,"h":105.79,"l":103.22,"c":104.13,"v":754300},{"d":"2015-07-01","o":107.74,"h":107.9,"l":105.26,"c":105.65,"v":1305400},{"d":"2015-07-02","o":105.32,"h":105.33,"l":103.71,"c":104.6,"v":942800},{"d":"2015-07-06","o":101.09,"h":103.11,"l":100.95,"c":101.92,"v":720300},{"d":"2015-07-07","o":99.27,"h":100.64,"l":97.31,"c":100.16,"v":1286700},{"d":"2015-07-08","o":98.1,"h":98.54,"l":96.78,"c":97.14,"v":784400},{"d":"2015-07-09","o":101.75,"h":102.12,"l":99.2,"c":99.62,"v":1683600},{"d":"2015-07-10","o":103.98,"h":104.14,"l":101.64,"c":102.7,"v":2272000},{"d":"2015-07-13","o":103.79,"h":103.89,"l":102.95,"c":103.3,"v":859000},{"d":"2015-07-14","o":103.26,"h":103.85,"l":102.45,"c":103.07,"v":1238200},{"d":"2015-07-15","o":106.09,"h":108.17,"l":105.75,"c":106.68,"v":2298700},{"d":"2015-07-16","o":104.15,"h":104.24,"l":99.27,"c":100.36,"v":4115500},{"d":"2015-07-17","o":101,"h":101.09,"l":99.41,"c":100.55,"v":2782500},{"d":"2015-07-20","o":102.05,"h":102.38,"l":100.76,"c":101,"v":1112300},{"d":"2015-07-21","o":101,"h":101.96,"l":100.42,"c":100.9,"v":1525300},{"d":"2015-07-22","o":100.06,"h":101.09,"l":99.57,"c":100.84,"v":1894400},{"d":"2015-07-23","o":101.18,"h":102.3,"l":100.97,"c":101.93,"v":897100},{"d":"2015-07-24","o":100.88,"h":101.06,"l":97.45,"c":98.53,"v":1994700},{"d":"2015-07-27","o":99.49,"h":99.94,"l":98.33,"c":98.63,"v":844600},{"d":"2015-07-28","o":97.74,"h":99.81,"l":97.22,"c":99.08,"v":1558700},{"d":"2015-07-29","o":98.94,"h":99.33,"l":98.12,"c":99.02,"v":568000},{"d":"2015-07-30","o":97.87,"h":99.41,"l":97.68,"c":99.09,"v":1170500},{"d":"2015-07-31","o":100.27,"h":100.51,"l":98.91,"c":99.17,"v":714400},{"d":"2015-08-03","o":99.34,"h":99.38,"l":97.31,"c":98.14,"v":817900},{"d":"2015-08-04","o":98.18,"h":98.37,"l":96.4,"c":96.79,"v":786500},{"d":"2015-08-05","o":98.47,"h":99.21,"l":98.36,"c":98.63,"v":1052100},{"d":"2015-08-06","o":98.03,"h":98.11,"l":96.24,"c":96.36,"v":1421400},{"d":"2015-08-07","o":96.05,"h":96.99,"l":95.67,"c":96.97,"v":501400},{"d":"2015-08-10","o":97.35,"h":99.75,"l":97.35,"c":99.42,"v":777400},{"d":"2015-08-11","o":100.07,"h":100.08,"l":98.6,"c":99.19,"v":637800},{"d":"2015-08-12","o":96.37,"h":97.4,"l":94.96,"c":97.08,"v":1103800},{"d":"2015-08-13","o":96.13,"h":96.36,"l":94.64,"c":94.72,"v":895800},{"d":"2015-08-14","o":92.25,"h":93.14,"l":91.1,"c":92.69,"v":2399900},{"d":"2015-08-17","o":91.73,"h":93.3,"l":91.48,"c":93.17,"v":2569500},{"d":"2015-08-18","o":94.01,"h":94.03,"l":92.62,"c":92.85,"v":2575200},{"d":"2015-08-19","o":91.12,"h":91.75,"l":90.11,"c":90.92,"v":1624600},{"d":"2015-08-20","o":89.52,"h":89.59,"l":87,"c":87.44,"v":1952200},{"d":"2015-08-21","o":88.48,"h":89.42,"l":85.79,"c":85.91,"v":2453900},{"d":"2015-08-24","o":84.44,"h":85.3,"l":82.07,"c":85.3,"v":4016800},{"d":"2015-08-25","o":91.15,"h":91.27,"l":86.36,"c":87.01,"v":2027500},{"d":"2015-08-26","o":89.27,"h":89.3,"l":86.25,"c":88.4,"v":2111500},{"d":"2015-08-27","o":91.17,"h":91.93,"l":90.47,"c":91.91,"v":2061700},{"d":"2015-08-28","o":92.49,"h":93.13,"l":91.43,"c":91.98,"v":1150100},{"d":"2015-08-31","o":91.36,"h":92.08,"l":90.72,"c":91.02,"v":1173300},{"d":"2015-09-01","o":89.76,"h":90.58,"l":88.56,"c":89.16,"v":1096100},{"d":"2015-09-02","o":91.04,"h":91.04,"l":89.21,"c":90.63,"v":1415200},{"d":"2015-09-03","o":93.39,"h":93.94,"l":92.25,"c":92.68,"v":1240200},{"d":"2015-09-04","o":90.45,"h":91.85,"l":90.28,"c":91.37,"v":775100},{"d":"2015-09-08","o":93.72,"h":94.47,"l":92.91,"c":93.88,"v":993400},{"d":"2015-09-09","o":93.92,"h":94.5,"l":90.81,"c":91.07,"v":1031200},{"d":"2015-09-10","o":91.77,"h":92.95,"l":90.71,"c":92.21,"v":846900},{"d":"2015-09-11","o":91.61,"h":91.88,"l":90.96,"c":91.68,"v":568800},{"d":"2015-09-14","o":91.49,"h":91.63,"l":90.47,"c":90.93,"v":588500},{"d":"2015-09-15","o":92.48,"h":93.67,"l":92.16,"c":93.33,"v":809000},{"d":"2015-09-16","o":93.65,"h":93.91,"l":92.71,"c":93.71,"v":702200},{"d":"2015-09-17","o":92.17,"h":94.39,"l":91.91,"c":92.79,"v":629100},{"d":"2015-09-18","o":89.87,"h":91.19,"l":89.48,"c":90.01,"v":1448100},{"d":"2015-09-21","o":90.61,"h":91.06,"l":88.67,"c":89.4,"v":1378600},{"d":"2015-09-22","o":88.4,"h":88.47,"l":85.89,"c":86.68,"v":1712700},{"d":"2015-09-23","o":85.69,"h":85.82,"l":83.71,"c":83.88,"v":1660300},{"d":"2015-09-24","o":82.88,"h":84.93,"l":82.1,"c":84.2,"v":2316700},{"d":"2015-09-25","o":87.01,"h":87.1,"l":84.75,"c":85.35,"v":1236500},{"d":"2015-09-28","o":83.26,"h":83.85,"l":82.43,"c":83.08,"v":1638200},{"d":"2015-09-29","o":82.9,"h":85.53,"l":82.62,"c":85.21,"v":1351400},{"d":"2015-09-30","o":86.97,"h":88.07,"l":86.63,"c":87.98,"v":2466400},{"d":"2015-10-01","o":86.24,"h":86.6,"l":84.45,"c":85.97,"v":1323200},{"d":"2015-10-02","o":85.89,"h":88.71,"l":85.45,"c":88.41,"v":950800},{"d":"2015-10-05","o":88.69,"h":90.06,"l":88.53,"c":89.39,"v":951000},{"d":"2015-10-06","o":89.97,"h":90.8,"l":89.29,"c":90.05,"v":732200},{"d":"2015-10-07","o":91,"h":91.61,"l":88.85,"c":90.06,"v":873800},{"d":"2015-10-08","o":91.27,"h":91.45,"l":89.88,"c":91.38,"v":974000},{"d":"2015-10-09","o":90.71,"h":91.1,"l":90.28,"c":90.87,"v":542600},{"d":"2015-10-12","o":90.23,"h":90.36,"l":89.62,"c":89.86,"v":742300},{"d":"2015-10-13","o":88.59,"h":88.87,"l":87.12,"c":87.31,"v":1047500},{"d":"2015-10-14","o":85.01,"h":87.75,"l":84.61,"c":87.27,"v":3118200},{"d":"2015-10-15","o":87.83,"h":89.29,"l":87.15,"c":88.5,"v":2230100},{"d":"2015-10-16","o":88.22,"h":89.07,"l":87.75,"c":88.65,"v":892700},{"d":"2015-10-19","o":88.61,"h":88.99,"l":88.03,"c":88.78,"v":502800},{"d":"2015-10-20","o":88.08,"h":90.47,"l":87.54,"c":89.02,"v":1108000},{"d":"2015-10-21","o":90.87,"h":91.24,"l":89.96,"c":90.01,"v":943900},{"d":"2015-10-22","o":92.03,"h":92.91,"l":91.89,"c":92.32,"v":1644800},{"d":"2015-10-23","o":94.24,"h":94.41,"l":93.24,"c":93.64,"v":1585100},{"d":"2015-10-26","o":92.5,"h":92.9,"l":92.11,"c":92.29,"v":614500},{"d":"2015-10-27","o":92.53,"h":92.75,"l":91.27,"c":91.55,"v":544700},{"d":"2015-10-28","o":93.55,"h":94.09,"l":92.26,"c":93.34,"v":618600},{"d":"2015-10-29","o":92.26,"h":92.57,"l":91.68,"c":92.06,"v":517600},{"d":"2015-10-30","o":92.36,"h":93.36,"l":92.09,"c":92.79,"v":464800},{"d":"2015-11-02","o":94.28,"h":94.59,"l":93.54,"c":94.11,"v":528100},{"d":"2015-11-03","o":94.01,"h":95.45,"l":93.66,"c":95.11,"v":538200},{"d":"2015-11-04","o":95.37,"h":95.81,"l":94.78,"c":95.57,"v":429800},{"d":"2015-11-05","o":96.35,"h":96.62,"l":94.6,"c":95.21,"v":792400},{"d":"2015-11-06","o":95.47,"h":96.4,"l":94.76,"c":96.33,"v":736200},{"d":"2015-11-09","o":96.58,"h":96.63,"l":95.17,"c":95.72,"v":480300},{"d":"2015-11-10","o":93.99,"h":94.01,"l":93.15,"c":93.52,"v":2305700},{"d":"2015-11-11","o":94.37,"h":94.83,"l":93.41,"c":93.95,"v":1442600},{"d":"2015-11-12","o":93.59,"h":93.85,"l":92.53,"c":92.77,"v":788300},{"d":"2015-11-13","o":91.51,"h":92.3,"l":90.68,"c":91.4,"v":1588300},{"d":"2015-11-16","o":90.6,"h":92.48,"l":90.41,"c":92.29,"v":3582100},{"d":"2015-11-17","o":92.21,"h":92.75,"l":91.82,"c":91.98,"v":2380300},{"d":"2015-11-18","o":92.37,"h":93.25,"l":92.1,"c":93.15,"v":2181100},{"d":"2015-11-19","o":92.93,"h":93.9,"l":92.51,"c":93.28,"v":3388500},{"d":"2015-11-20","o":92.82,"h":92.98,"l":91.15,"c":91.44,"v":1829900},{"d":"2015-11-23","o":90.13,"h":91.16,"l":89.96,"c":90.27,"v":476800},{"d":"2015-11-24","o":88.66,"h":90.61,"l":88.63,"c":90.33,"v":1024700},{"d":"2015-11-25","o":90.55,"h":91.47,"l":90.46,"c":90.97,"v":424800},{"d":"2015-11-27","o":92.3,"h":92.55,"l":92.06,"c":92.49,"v":200300},{"d":"2015-11-30","o":92.78,"h":92.89,"l":92.16,"c":92.72,"v":368500},{"d":"2015-12-01","o":93.13,"h":93.51,"l":92.73,"c":93.24,"v":495900},{"d":"2015-12-02","o":93.35,"h":93.44,"l":92.02,"c":92.32,"v":485800},{"d":"2015-12-03","o":92.98,"h":93.08,"l":90.35,"c":90.97,"v":854400},{"d":"2015-12-04","o":91.37,"h":92.26,"l":91.07,"c":92,"v":899900},{"d":"2015-12-07","o":92.25,"h":92.27,"l":91.14,"c":91.32,"v":880900},{"d":"2015-12-08","o":90.13,"h":90.83,"l":89.64,"c":90.52,"v":631500},{"d":"2015-12-09","o":89.97,"h":91.02,"l":89.29,"c":89.87,"v":1041200},{"d":"2015-12-10","o":89.7,"h":90.26,"l":88.93,"c":89.15,"v":472500},{"d":"2015-12-11","o":87.9,"h":88.28,"l":87.15,"c":87.28,"v":486700},{"d":"2015-12-14","o":87.34,"h":87.44,"l":85.68,"c":86.46,"v":649100},{"d":"2015-12-15","o":88.41,"h":89.46,"l":88.25,"c":88.84,"v":505800},{"d":"2015-12-16","o":88.54,"h":89.57,"l":87.73,"c":89.36,"v":627400},{"d":"2015-12-17","o":89.71,"h":89.78,"l":87.93,"c":87.93,"v":662900},{"d":"2015-12-18","o":87.29,"h":87.94,"l":86.99,"c":87.42,"v":500600},{"d":"2015-12-21","o":89.48,"h":89.87,"l":88.45,"c":89.23,"v":1048100},{"d":"2015-12-22","o":89.84,"h":90.64,"l":89.28,"c":90.4,"v":1691100},{"d":"2015-12-23","o":91.04,"h":91.61,"l":90.89,"c":91.32,"v":418400},{"d":"2015-12-24","o":90.9,"h":91.83,"l":90.9,"c":91.44,"v":94600},{"d":"2015-12-28","o":91.67,"h":91.76,"l":90.85,"c":91.57,"v":348700},{"d":"2015-12-29","o":91.51,"h":92.21,"l":91.45,"c":91.92,"v":632500},{"d":"2015-12-30","o":92.12,"h":92.25,"l":91.32,"c":91.34,"v":281600},{"d":"2015-12-31","o":89.99,"h":90.15,"l":88.77,"c":88.77,"v":433800},{"d":"2016-01-04","o":87.29,"h":87.42,"l":85.91,"c":87.3,"v":2275300},{"d":"2016-01-05","o":86.18,"h":87.09,"l":85.66,"c":86.42,"v":813100},{"d":"2016-01-06","o":83.9,"h":85.22,"l":83.74,"c":84.61,"v":2323900},{"d":"2016-01-07","o":82.44,"h":84.15,"l":82.24,"c":82.49,"v":811200},{"d":"2016-01-08","o":81.77,"h":82.12,"l":80.13,"c":80.28,"v":899400},{"d":"2016-01-11","o":82.98,"h":83.26,"l":81.6,"c":82.31,"v":1117900},{"d":"2016-01-12","o":83.35,"h":83.95,"l":81.67,"c":82.65,"v":875800},{"d":"2016-01-13","o":82.71,"h":83.1,"l":79.87,"c":80.01,"v":945700},{"d":"2016-01-14","o":82.29,"h":83.49,"l":81.07,"c":82.9,"v":1442700},{"d":"2016-01-15","o":78.62,"h":79.45,"l":77.17,"c":77.47,"v":1550300},{"d":"2016-01-19","o":79.79,"h":80.86,"l":79.31,"c":80.32,"v":1487400},{"d":"2016-01-20","o":81.59,"h":86.27,"l":80.97,"c":85.26,"v":4539200},{"d":"2016-01-21","o":86.75,"h":88.08,"l":85.58,"c":87.36,"v":1254100},{"d":"2016-01-22","o":91.22,"h":91.72,"l":90.07,"c":90.36,"v":1700700},{"d":"2016-01-25","o":90.28,"h":90.63,"l":89.42,"c":89.72,"v":881600},{"d":"2016-01-26","o":89.61,"h":90.46,"l":89.16,"c":90.19,"v":674500},{"d":"2016-01-27","o":89.85,"h":91.15,"l":89.41,"c":89.71,"v":907200},{"d":"2016-01-28","o":89.95,"h":90.32,"l":88.93,"c":89.81,"v":1846200},{"d":"2016-01-29","o":89.14,"h":91.93,"l":89.04,"c":91.84,"v":1172600},{"d":"2016-02-01","o":91.02,"h":92.74,"l":90.82,"c":92.24,"v":528400},{"d":"2016-02-02","o":90.29,"h":90.38,"l":88.42,"c":88.51,"v":740200},{"d":"2016-02-03","o":90.33,"h":91.22,"l":88.81,"c":90.98,"v":889300},{"d":"2016-02-04","o":90.5,"h":92.18,"l":90.42,"c":91.47,"v":666800},{"d":"2016-02-05","o":89.92,"h":89.92,"l":88.05,"c":88.36,"v":893000},{"d":"2016-02-08","o":84.96,"h":86.89,"l":84.63,"c":86.36,"v":1281100},{"d":"2016-02-09","o":84.81,"h":86.36,"l":84.69,"c":84.97,"v":1202400},{"d":"2016-02-10","o":84.41,"h":84.73,"l":81.65,"c":81.74,"v":2413100},{"d":"2016-02-11","o":82.44,"h":82.44,"l":80.88,"c":81.81,"v":1099900},{"d":"2016-02-12","o":80.98,"h":82.09,"l":80.24,"c":82.04,"v":1143300},{"d":"2016-02-16","o":83.06,"h":84.23,"l":82.72,"c":83.98,"v":758300},{"d":"2016-02-17","o":85.01,"h":86.42,"l":84.95,"c":86.28,"v":812100},{"d":"2016-02-18","o":86.52,"h":86.75,"l":85.83,"c":85.92,"v":672500},{"d":"2016-02-19","o":87.12,"h":88.55,"l":86.75,"c":88.01,"v":1254600},{"d":"2016-02-22","o":87.83,"h":88.47,"l":87.66,"c":87.92,"v":810800},{"d":"2016-02-23","o":87.42,"h":89.27,"l":87.29,"c":88.58,"v":1526600},{"d":"2016-02-24","o":87.87,"h":89.38,"l":87.72,"c":89.21,"v":807300},{"d":"2016-02-25","o":89.42,"h":89.97,"l":88.96,"c":89.92,"v":315800},{"d":"2016-02-26","o":91.1,"h":91.21,"l":90.64,"c":90.82,"v":279300},{"d":"2016-02-29","o":91.33,"h":92.19,"l":91.02,"c":91.02,"v":359700},{"d":"2016-03-01","o":92.96,"h":93.94,"l":92.63,"c":93.79,"v":593300},{"d":"2016-03-02","o":92.54,"h":93.35,"l":92.09,"c":93.34,"v":458300},{"d":"2016-03-03","o":92.82,"h":94.71,"l":92.76,"c":94.7,"v":562000},{"d":"2016-03-04","o":94.84,"h":95.52,"l":94.68,"c":95.35,"v":1181800},{"d":"2016-03-07","o":94.34,"h":96.23,"l":94.31,"c":96.04,"v":1015400},{"d":"2016-03-08","o":94.61,"h":94.98,"l":93.72,"c":93.79,"v":619200},{"d":"2016-03-09","o":94.09,"h":94.46,"l":93.87,"c":94.11,"v":169000},{"d":"2016-03-10","o":96.43,"h":97.82,"l":95.12,"c":95.94,"v":1123000},{"d":"2016-03-11","o":97.29,"h":97.77,"l":96.8,"c":97.75,"v":656100},{"d":"2016-03-14","o":97.47,"h":97.88,"l":96.61,"c":96.99,"v":378800},{"d":"2016-03-15","o":96.52,"h":96.92,"l":96.29,"c":96.59,"v":299700},{"d":"2016-03-16","o":96,"h":97.43,"l":95.71,"c":97.28,"v":520700},{"d":"2016-03-17","o":96.72,"h":97.97,"l":96.56,"c":97.76,"v":302000},{"d":"2016-03-18","o":97.78,"h":98.67,"l":97.65,"c":97.98,"v":312800},{"d":"2016-03-21","o":97.46,"h":97.97,"l":97.23,"c":97.82,"v":567400},{"d":"2016-03-22","o":97.03,"h":98.54,"l":96.98,"c":98.24,"v":757100},{"d":"2016-03-23","o":98.6,"h":98.65,"l":97.67,"c":97.71,"v":892300},{"d":"2016-03-24","o":96.16,"h":96.93,"l":95.98,"c":96.93,"v":292900},{"d":"2016-03-28","o":97.37,"h":97.65,"l":96.69,"c":97.47,"v":182600},{"d":"2016-03-29","o":98.34,"h":100.18,"l":98.17,"c":100.03,"v":409000},{"d":"2016-03-30","o":101.17,"h":101.88,"l":100.57,"c":101.15,"v":460400},{"d":"2016-03-31","o":101.48,"h":101.92,"l":100.34,"c":100.39,"v":637900},{"d":"2016-04-01","o":99.4,"h":100.63,"l":99.3,"c":100.57,"v":367600},{"d":"2016-04-04","o":102.14,"h":102.6,"l":101.56,"c":101.63,"v":861500},{"d":"2016-04-05","o":99.58,"h":100.12,"l":99.28,"c":99.52,"v":1059400},{"d":"2016-04-06","o":99.37,"h":101.17,"l":99.29,"c":101.1,"v":753000},{"d":"2016-04-07","o":100.75,"h":100.95,"l":99.95,"c":100.09,"v":452200},{"d":"2016-04-08","o":100.88,"h":101.36,"l":100.38,"c":100.65,"v":424200},{"d":"2016-04-11","o":100.85,"h":101.56,"l":100.14,"c":100.25,"v":188400},{"d":"2016-04-12","o":100.67,"h":101.23,"l":99.7,"c":100.85,"v":295100},{"d":"2016-04-13","o":101.59,"h":102.2,"l":101.28,"c":102.05,"v":363100},{"d":"2016-04-14","o":100.79,"h":100.8,"l":99.77,"c":100.37,"v":547800},{"d":"2016-04-15","o":99.87,"h":100.52,"l":99.31,"c":99.55,"v":540400},{"d":"2016-04-18","o":98.86,"h":100.03,"l":98.79,"c":99.23,"v":342600},{"d":"2016-04-19","o":100.24,"h":100.74,"l":99.35,"c":99.75,"v":833800},{"d":"2016-04-20","o":99.01,"h":99.56,"l":95.13,"c":96.43,"v":2104400},{"d":"2016-04-21","o":97.24,"h":97.24,"l":95.51,"c":95.82,"v":626600},{"d":"2016-04-22","o":95.73,"h":96.47,"l":95.32,"c":95.87,"v":275500},{"d":"2016-04-25","o":96.3,"h":96.52,"l":95.93,"c":96.13,"v":367000},{"d":"2016-04-26","o":96.45,"h":96.98,"l":96.29,"c":96.41,"v":348200},{"d":"2016-04-27","o":97.73,"h":99.42,"l":97.69,"c":99.24,"v":600200},{"d":"2016-04-28","o":98.3,"h":99.58,"l":97.75,"c":98.01,"v":902200},{"d":"2016-04-29","o":98.34,"h":98.55,"l":96.05,"c":96.6,"v":786700},{"d":"2016-05-02","o":96.7,"h":97.57,"l":96.54,"c":97.46,"v":461300},{"d":"2016-05-03","o":95.13,"h":95.19,"l":94.13,"c":94.42,"v":604700},{"d":"2016-05-04","o":93.6,"h":93.84,"l":93.22,"c":93.78,"v":1430900},{"d":"2016-05-05","o":92.78,"h":93.92,"l":92.7,"c":92.9,"v":464400},{"d":"2016-05-06","o":92.38,"h":92.73,"l":91.82,"c":92.33,"v":336300},{"d":"2016-05-09","o":93.26,"h":93.62,"l":92.54,"c":92.99,"v":456800},{"d":"2016-05-10","o":92.52,"h":93.51,"l":92.46,"c":93.35,"v":367700},{"d":"2016-05-11","o":91.81,"h":93.25,"l":91.77,"c":92.58,"v":897100},{"d":"2016-05-12","o":92.81,"h":92.94,"l":90.43,"c":91.53,"v":1099600},{"d":"2016-05-13","o":91.65,"h":92.38,"l":91.15,"c":91.3,"v":770000},{"d":"2016-05-16","o":94.16,"h":96.39,"l":93.78,"c":95.83,"v":1553600},{"d":"2016-05-17","o":95.18,"h":95.55,"l":94.17,"c":94.3,"v":710300},{"d":"2016-05-18","o":94.18,"h":95.55,"l":94.08,"c":94.52,"v":349400},{"d":"2016-05-19","o":93.5,"h":93.87,"l":92.8,"c":93.31,"v":573700},{"d":"2016-05-20","o":95.15,"h":95.58,"l":94.95,"c":95.48,"v":571700},{"d":"2016-05-23","o":95.32,"h":96.24,"l":95.21,"c":95.7,"v":387200},{"d":"2016-05-24","o":95.53,"h":97.66,"l":95.53,"c":97.52,"v":785500},{"d":"2016-05-25","o":98.35,"h":99.23,"l":98.15,"c":98.92,"v":1000800},{"d":"2016-05-26","o":99.19,"h":99.77,"l":98.41,"c":99.41,"v":748900},{"d":"2016-05-27","o":99.38,"h":100.49,"l":99.38,"c":100.08,"v":765500},{"d":"2016-05-31","o":100.05,"h":100.24,"l":99.34,"c":99.98,"v":509600},{"d":"2016-06-01","o":98.91,"h":100.07,"l":98.88,"c":99.85,"v":1335700},{"d":"2016-06-02","o":99.71,"h":100.22,"l":99.29,"c":100.14,"v":614600},{"d":"2016-06-03","o":100.85,"h":101.07,"l":100.16,"c":100.85,"v":279900},{"d":"2016-06-06","o":101.07,"h":101.29,"l":100,"c":100.07,"v":389000},{"d":"2016-06-07","o":101.17,"h":101.38,"l":100.66,"c":101.19,"v":444400},{"d":"2016-06-08","o":100.85,"h":101.23,"l":100.34,"c":101.1,"v":527300},{"d":"2016-06-09","o":99.46,"h":100.57,"l":99.4,"c":100.55,"v":624600},{"d":"2016-06-10","o":97.64,"h":98.24,"l":96.79,"c":97.38,"v":1514900},{"d":"2016-06-13","o":95.64,"h":97.18,"l":95.63,"c":96.33,"v":1055100},{"d":"2016-06-14","o":93.5,"h":94.7,"l":93.33,"c":94.6,"v":1624300},{"d":"2016-06-15","o":94.71,"h":95.23,"l":94.13,"c":94.18,"v":740100},{"d":"2016-06-16","o":93.79,"h":95.62,"l":93.21,"c":95.57,"v":501300},{"d":"2016-06-17","o":94.61,"h":94.96,"l":93.27,"c":94.65,"v":702400},{"d":"2016-06-20","o":97.33,"h":97.62,"l":96.71,"c":96.85,"v":949900},{"d":"2016-06-21","o":98.16,"h":98.81,"l":97.82,"c":98.49,"v":691700},{"d":"2016-06-22","o":99.2,"h":99.55,"l":98.69,"c":98.75,"v":501700},{"d":"2016-06-23","o":100.54,"h":101.41,"l":99.32,"c":101.39,"v":888700},{"d":"2016-06-24","o":94.08,"h":96.6,"l":93.96,"c":95.01,"v":2063600},{"d":"2016-06-27","o":92.4,"h":92.9,"l":91.15,"c":92.5,"v":2285900},{"d":"2016-06-28","o":93.6,"h":94.57,"l":93.05,"c":94.4,"v":707900},{"d":"2016-06-29","o":95.86,"h":96.59,"l":95.63,"c":96.11,"v":556100},{"d":"2016-06-30","o":97.37,"h":99.21,"l":96.92,"c":99.21,"v":669800},{"d":"2016-07-01","o":98.37,"h":98.67,"l":98.1,"c":98.44,"v":957500},{"d":"2016-07-05","o":96.65,"h":97.12,"l":95.02,"c":95.34,"v":1007800},{"d":"2016-07-06","o":93.42,"h":94.97,"l":92.84,"c":94.89,"v":1257500},{"d":"2016-07-07","o":94.1,"h":95.24,"l":94.08,"c":94.61,"v":827900},{"d":"2016-07-08","o":96.1,"h":97.26,"l":95.95,"c":97.22,"v":588200},{"d":"2016-07-11","o":99.12,"h":99.95,"l":99,"c":99.76,"v":493000},{"d":"2016-07-12","o":100.87,"h":101.83,"l":100,"c":100.88,"v":1280100},{"d":"2016-07-13","o":101.09,"h":101.81,"l":100.86,"c":101.11,"v":547200},{"d":"2016-07-14","o":103.73,"h":103.85,"l":102.6,"c":102.97,"v":1023800},{"d":"2016-07-15","o":101.25,"h":101.94,"l":101.19,"c":101.61,"v":538600},{"d":"2016-07-18","o":102.75,"h":103.37,"l":102.46,"c":103.13,"v":802800},{"d":"2016-07-19","o":103.27,"h":106.3,"l":103.16,"c":105.63,"v":3330400},{"d":"2016-07-20","o":107.58,"h":108.35,"l":107.06,"c":108.16,"v":1642100},{"d":"2016-07-21","o":105.41,"h":106.37,"l":104.96,"c":105.48,"v":2199400},{"d":"2016-07-22","o":105.55,"h":105.86,"l":105.19,"c":105.63,"v":397800},{"d":"2016-07-25","o":106.19,"h":106.57,"l":105.93,"c":106.48,"v":500300},{"d":"2016-07-26","o":107.49,"h":108.91,"l":107.31,"c":108.77,"v":926600},{"d":"2016-07-27","o":109.64,"h":109.91,"l":108.38,"c":109.56,"v":876300},{"d":"2016-07-28","o":109.87,"h":110.21,"l":109.49,"c":110.08,"v":530000},{"d":"2016-07-29","o":110.48,"h":110.85,"l":109.31,"c":109.62,"v":1399700},{"d":"2016-08-01","o":109.62,"h":110.15,"l":109.29,"c":109.7,"v":419800},{"d":"2016-08-02","o":109.57,"h":109.59,"l":108.78,"c":109.38,"v":358600},{"d":"2016-08-03","o":107.95,"h":108.75,"l":107.89,"c":108.45,"v":414200},{"d":"2016-08-04","o":109.7,"h":110.23,"l":109.54,"c":110.09,"v":288500},{"d":"2016-08-05","o":109.95,"h":110.66,"l":109.4,"c":109.6,"v":599800},{"d":"2016-08-08","o":109.25,"h":109.56,"l":109.04,"c":109.25,"v":352200},{"d":"2016-08-09","o":109.46,"h":110.11,"l":109.46,"c":109.89,"v":558600},{"d":"2016-08-10","o":110.31,"h":110.4,"l":109.21,"c":109.49,"v":840300},{"d":"2016-08-11","o":110.65,"h":111.04,"l":110.12,"c":110.69,"v":879600},{"d":"2016-08-12","o":110.94,"h":111.13,"l":109.99,"c":110.27,"v":540400},{"d":"2016-08-15","o":111.28,"h":111.58,"l":110.79,"c":110.83,"v":329400},{"d":"2016-08-16","o":110.83,"h":110.94,"l":107.01,"c":107.95,"v":1531000},{"d":"2016-08-17","o":105.31,"h":105.79,"l":104.73,"c":105.45,"v":2084100},{"d":"2016-08-18","o":106.12,"h":106.52,"l":105.72,"c":106.03,"v":679500},{"d":"2016-08-19","o":106.8,"h":106.97,"l":106.27,"c":106.73,"v":525400},{"d":"2016-08-22","o":106.98,"h":107.35,"l":106.6,"c":107.16,"v":486300},{"d":"2016-08-23","o":108.66,"h":109.14,"l":108.21,"c":108.49,"v":723200},{"d":"2016-08-24","o":107.72,"h":107.85,"l":106.46,"c":106.68,"v":473600},{"d":"2016-08-25","o":106.56,"h":106.79,"l":106.25,"c":106.47,"v":271700},{"d":"2016-08-26","o":106.77,"h":107.98,"l":105.53,"c":106.31,"v":870400},{"d":"2016-08-29","o":106.24,"h":107.12,"l":106.24,"c":107.08,"v":280400},{"d":"2016-08-30","o":108.7,"h":108.73,"l":107.33,"c":107.52,"v":602800},{"d":"2016-08-31","o":106.83,"h":106.94,"l":105.9,"c":106.55,"v":346400},{"d":"2016-09-01","o":106.32,"h":107.53,"l":106.27,"c":107.49,"v":455400},{"d":"2016-09-02","o":108.05,"h":108.25,"l":107.5,"c":107.86,"v":259200},{"d":"2016-09-06","o":107.78,"h":108.04,"l":107.48,"c":107.93,"v":346300},{"d":"2016-09-07","o":108.01,"h":108.3,"l":106.06,"c":106.33,"v":992100},{"d":"2016-09-08","o":104.14,"h":104.74,"l":103.64,"c":104.08,"v":919700},{"d":"2016-09-09","o":103.16,"h":103.48,"l":101.7,"c":101.71,"v":818200},{"d":"2016-09-12","o":101.03,"h":103.27,"l":100.93,"c":103.14,"v":502100},{"d":"2016-09-13","o":102.5,"h":102.98,"l":101.47,"c":101.74,"v":516200},{"d":"2016-09-14","o":100.98,"h":102.29,"l":100.83,"c":101.98,"v":1069200},{"d":"2016-09-15","o":102.32,"h":103.85,"l":102.1,"c":103.64,"v":1072000},{"d":"2016-09-16","o":102.04,"h":102.49,"l":101.37,"c":102.2,"v":1040000},{"d":"2016-09-19","o":103.22,"h":104.18,"l":103.2,"c":103.34,"v":550000},{"d":"2016-09-20","o":104.7,"h":105.28,"l":104.32,"c":104.88,"v":773900},{"d":"2016-09-21","o":105.69,"h":106.87,"l":105.41,"c":106.71,"v":832500},{"d":"2016-09-22","o":109.04,"h":109.56,"l":108.69,"c":108.79,"v":579500},{"d":"2016-09-23","o":108.76,"h":109.26,"l":108.42,"c":108.57,"v":664700},{"d":"2016-09-26","o":108.49,"h":109.16,"l":108.28,"c":108.77,"v":663300},{"d":"2016-09-27","o":107.96,"h":109.8,"l":107.84,"c":109.62,"v":591600},{"d":"2016-09-28","o":109.28,"h":110.04,"l":108.87,"c":109.86,"v":316300},{"d":"2016-09-29","o":109.27,"h":109.74,"l":107.55,"c":108.73,"v":551900},{"d":"2016-09-30","o":109.19,"h":110.14,"l":109.02,"c":109.58,"v":338000},{"d":"2016-10-03","o":109.36,"h":109.61,"l":108.54,"c":108.93,"v":416800},{"d":"2016-10-04","o":109.39,"h":109.85,"l":108.61,"c":108.96,"v":324300},{"d":"2016-10-05","o":109.1,"h":109.3,"l":108.71,"c":108.81,"v":280100},{"d":"2016-10-06","o":108.27,"h":108.99,"l":107.81,"c":108.74,"v":473500},{"d":"2016-10-07","o":107.04,"h":107.17,"l":105.36,"c":106.38,"v":861900},{"d":"2016-10-10","o":107.63,"h":107.74,"l":106.99,"c":106.99,"v":686400},{"d":"2016-10-11","o":105.61,"h":105.64,"l":102.41,"c":102.71,"v":959100},{"d":"2016-10-12","o":102.31,"h":102.67,"l":101.42,"c":102.58,"v":794500},{"d":"2016-10-13","o":100.59,"h":100.65,"l":100.04,"c":100.39,"v":1161200},{"d":"2016-10-14","o":101.58,"h":102.11,"l":100.95,"c":101.12,"v":331200},{"d":"2016-10-17","o":100.62,"h":101.34,"l":100.51,"c":101.16,"v":399000},{"d":"2016-10-18","o":102.51,"h":102.58,"l":101.83,"c":102.33,"v":955700},{"d":"2016-10-19","o":104.75,"h":104.75,"l":103.2,"c":104.09,"v":1109900},{"d":"2016-10-20","o":102.52,"h":103.62,"l":102.47,"c":103.58,"v":739900},{"d":"2016-10-21","o":103.47,"h":105.32,"l":103.4,"c":105.26,"v":1638300},{"d":"2016-10-24","o":104.92,"h":105.42,"l":104.77,"c":105.28,"v":971000},{"d":"2016-10-25","o":104.68,"h":105.14,"l":104.13,"c":104.54,"v":567100},{"d":"2016-10-26","o":104.47,"h":104.73,"l":103.73,"c":103.85,"v":376200},{"d":"2016-10-27","o":105.18,"h":105.27,"l":103.86,"c":104.05,"v":606800},{"d":"2016-10-28","o":104.86,"h":105.95,"l":104.69,"c":105.46,"v":915500},{"d":"2016-10-31","o":105.51,"h":106.36,"l":104.94,"c":105.62,"v":794000},{"d":"2016-11-01","o":105.65,"h":105.68,"l":103.29,"c":103.89,"v":936100},{"d":"2016-11-02","o":104.01,"h":104.73,"l":103.67,"c":104.03,"v":564400},{"d":"2016-11-03","o":103.35,"h":103.6,"l":101.78,"c":101.78,"v":707000},{"d":"2016-11-04","o":102.22,"h":103.01,"l":101.48,"c":102.49,"v":791600},{"d":"2016-11-07","o":103.8,"h":104.76,"l":103.6,"c":104.75,"v":413000},{"d":"2016-11-08","o":103.59,"h":105.22,"l":103.53,"c":104.81,"v":516600},{"d":"2016-11-09","o":102.33,"h":103.82,"l":102.33,"c":103.67,"v":495700},{"d":"2016-11-10","o":102.78,"h":103.41,"l":100.71,"c":101.4,"v":934900},{"d":"2016-11-11","o":99.7,"h":100.51,"l":98.72,"c":100.25,"v":1212200},{"d":"2016-11-14","o":98.94,"h":99.77,"l":98.71,"c":99.2,"v":687800},{"d":"2016-11-15","o":99.12,"h":100.28,"l":98.75,"c":100.02,"v":491100},{"d":"2016-11-16","o":99.2,"h":100.77,"l":99.15,"c":100.7,"v":1036300},{"d":"2016-11-17","o":101.24,"h":102.85,"l":101.19,"c":102.56,"v":1344700},{"d":"2016-11-18","o":103.58,"h":104.75,"l":103.38,"c":104.59,"v":1914300},{"d":"2016-11-21","o":104.09,"h":105.11,"l":104.02,"c":105.09,"v":1408200},{"d":"2016-11-22","o":105.45,"h":105.61,"l":104.8,"c":105.32,"v":876300},{"d":"2016-11-23","o":104.48,"h":105.35,"l":104.25,"c":105.1,"v":432300},{"d":"2016-11-25","o":103.99,"h":104.46,"l":103.77,"c":104.14,"v":251900},{"d":"2016-11-28","o":103.3,"h":103.91,"l":103.22,"c":103.63,"v":453200},{"d":"2016-11-29","o":102.88,"h":104.01,"l":102.71,"c":103.79,"v":1194200},{"d":"2016-11-30","o":103.77,"h":103.82,"l":102.93,"c":103.13,"v":434200},{"d":"2016-12-01","o":102.67,"h":102.74,"l":99.68,"c":99.99,"v":837900},{"d":"2016-12-02","o":99.01,"h":100.3,"l":98.84,"c":99.78,"v":701100},{"d":"2016-12-05","o":102.29,"h":103.02,"l":101.69,"c":102.92,"v":818600},{"d":"2016-12-06","o":101.89,"h":102.9,"l":101.79,"c":102.71,"v":399900},{"d":"2016-12-07","o":101.98,"h":103.92,"l":101.83,"c":103.55,"v":566600},{"d":"2016-12-08","o":103.19,"h":103.73,"l":102.65,"c":103.11,"v":478800},{"d":"2016-12-09","o":102.92,"h":103.11,"l":102.09,"c":102.66,"v":362500},{"d":"2016-12-12","o":103.17,"h":103.34,"l":102.41,"c":102.9,"v":308500},{"d":"2016-12-13","o":104.11,"h":104.86,"l":104,"c":104.64,"v":308400},{"d":"2016-12-14","o":104.58,"h":104.94,"l":103.53,"c":103.63,"v":390800},{"d":"2016-12-15","o":104.47,"h":105.39,"l":104.32,"c":105.03,"v":655400},{"d":"2016-12-16","o":106.26,"h":106.72,"l":105.96,"c":106.24,"v":865800},{"d":"2016-12-19","o":108.36,"h":110.48,"l":108.36,"c":110.22,"v":1709400},{"d":"2016-12-20","o":109.37,"h":109.8,"l":109.11,"c":109.71,"v":810500},{"d":"2016-12-21","o":110.03,"h":110.3,"l":109.72,"c":110.05,"v":659500},{"d":"2016-12-22","o":110.36,"h":110.42,"l":109.77,"c":109.98,"v":324200},{"d":"2016-12-23","o":110.42,"h":110.85,"l":110.27,"c":110.73,"v":183900},{"d":"2016-12-27","o":110.79,"h":111.62,"l":110.79,"c":111.51,"v":308500},{"d":"2016-12-28","o":110.81,"h":111.31,"l":110.43,"c":110.78,"v":509900},{"d":"2016-12-29","o":110.97,"h":111.37,"l":110.7,"c":111.16,"v":754900},{"d":"2016-12-30","o":112.06,"h":112.66,"l":111.27,"c":112.2,"v":858700},{"d":"2017-01-03","o":110.98,"h":111.28,"l":110.15,"c":110.45,"v":874700},{"d":"2017-01-04","o":109.84,"h":110.35,"l":109.62,"c":109.92,"v":846200},{"d":"2017-01-05","o":110.8,"h":111.9,"l":110.75,"c":111.24,"v":493800},{"d":"2017-01-06","o":110.56,"h":111.59,"l":110.3,"c":111.12,"v":360200},{"d":"2017-01-09","o":111.02,"h":112.73,"l":111.01,"c":112.49,"v":554800},{"d":"2017-01-10","o":112.58,"h":113.13,"l":112.58,"c":112.65,"v":816100},{"d":"2017-01-11","o":112.25,"h":113.51,"l":112.19,"c":113.48,"v":419900},{"d":"2017-01-12","o":113.94,"h":114.82,"l":113,"c":114.77,"v":713900},{"d":"2017-01-13","o":114.77,"h":115.54,"l":114.75,"c":115.3,"v":1474200},{"d":"2017-01-17","o":115.63,"h":116.32,"l":114.89,"c":115.91,"v":1381400},{"d":"2017-01-18","o":122.07,"h":125.88,"l":121.94,"c":122.97,"v":4392000},{"d":"2017-01-19","o":120.86,"h":121.99,"l":120.46,"c":121.86,"v":1936700},{"d":"2017-01-20","o":121.52,"h":122.31,"l":121.52,"c":122.05,"v":786900},{"d":"2017-01-23","o":121.97,"h":122.32,"l":120.6,"c":122.17,"v":1570600},{"d":"2017-01-24","o":122.28,"h":123,"l":122.07,"c":122.55,"v":975100},{"d":"2017-01-25","o":122.51,"h":122.97,"l":122.27,"c":122.78,"v":649500},{"d":"2017-01-26","o":121.3,"h":122.16,"l":121.07,"c":121.13,"v":611200},{"d":"2017-01-27","o":121.44,"h":122.08,"l":121.04,"c":121.77,"v":663500},{"d":"2017-01-30","o":120.91,"h":121.86,"l":120.02,"c":121.71,"v":1161000},{"d":"2017-01-31","o":121.64,"h":122,"l":120.99,"c":121.4,"v":1435700},{"d":"2017-02-01","o":121.65,"h":122.11,"l":121,"c":121.31,"v":1324600},{"d":"2017-02-02","o":123.09,"h":123.19,"l":122.29,"c":122.74,"v":632800},{"d":"2017-02-03","o":122.91,"h":123.57,"l":122.87,"c":123.01,"v":358300},{"d":"2017-02-06","o":122.24,"h":122.63,"l":121.87,"c":122.23,"v":260700},{"d":"2017-02-07","o":122.03,"h":123.57,"l":121.87,"c":123.26,"v":1117200},{"d":"2017-02-08","o":123.41,"h":124.26,"l":122.99,"c":124.09,"v":853100},{"d":"2017-02-09","o":124.41,"h":125.55,"l":124.32,"c":124.52,"v":820400},{"d":"2017-02-10","o":124.8,"h":125.25,"l":124.15,"c":124.85,"v":791500},{"d":"2017-02-13","o":126.14,"h":126.64,"l":125.75,"c":126.5,"v":1052600},{"d":"2017-02-14","o":126.08,"h":126.5,"l":125.62,"c":126.25,"v":1825300},{"d":"2017-02-15","o":125.45,"h":127.28,"l":125.3,"c":127.26,"v":900800},{"d":"2017-02-16","o":126.55,"h":127.44,"l":126.48,"c":127.27,"v":1023500},{"d":"2017-02-17","o":125.84,"h":126.88,"l":125.82,"c":126.88,"v":808100},{"d":"2017-02-21","o":125.28,"h":127.6,"l":125.25,"c":127.59,"v":3895800},{"d":"2017-02-22","o":125.1,"h":125.51,"l":123.58,"c":123.83,"v":2312100},{"d":"2017-02-23","o":124.53,"h":124.62,"l":123.25,"c":123.78,"v":764500},{"d":"2017-02-24","o":122.29,"h":122.95,"l":121.64,"c":122.53,"v":1442500},{"d":"2017-02-27","o":122.29,"h":123.02,"l":122.08,"c":122.9,"v":736500},{"d":"2017-02-28","o":121.5,"h":122.22,"l":121.41,"c":121.69,"v":1033500},{"d":"2017-03-01","o":122.5,"h":123.92,"l":122.43,"c":123.47,"v":1274400},{"d":"2017-03-02","o":121.78,"h":122.55,"l":121.48,"c":121.57,"v":961800},{"d":"2017-03-03","o":122.76,"h":122.99,"l":121.83,"c":122.98,"v":783800},{"d":"2017-03-06","o":121.25,"h":121.91,"l":120.78,"c":121.6,"v":495300},{"d":"2017-03-07","o":121.25,"h":121.39,"l":119.83,"c":119.98,"v":1234500},{"d":"2017-03-08","o":120.82,"h":121.17,"l":120.34,"c":120.75,"v":575800},{"d":"2017-03-09","o":121.18,"h":121.54,"l":120.66,"c":121.25,"v":405700},{"d":"2017-03-10","o":124.47,"h":125.11,"l":123.94,"c":125,"v":1016100},{"d":"2017-03-13","o":123.56,"h":124.46,"l":123.43,"c":124.19,"v":838100},{"d":"2017-03-14","o":124.77,"h":124.83,"l":123.86,"c":123.99,"v":412900},{"d":"2017-03-15","o":124.85,"h":126.31,"l":124.58,"c":126.07,"v":838900},{"d":"2017-03-16","o":124.89,"h":126.25,"l":124.81,"c":126.19,"v":424200},{"d":"2017-03-17","o":127.19,"h":128.43,"l":126.93,"c":127.9,"v":1030300},{"d":"2017-03-20","o":128.84,"h":129.16,"l":127.98,"c":128.27,"v":577600},{"d":"2017-03-21","o":129.69,"h":129.82,"l":126.15,"c":126.32,"v":1398800},{"d":"2017-03-22","o":127.07,"h":129.24,"l":127.01,"c":128.92,"v":529900},{"d":"2017-03-23","o":129.2,"h":129.7,"l":128.8,"c":129.22,"v":266000},{"d":"2017-03-24","o":133.28,"h":133.55,"l":131.96,"c":132.24,"v":1709800},{"d":"2017-03-27","o":132.78,"h":133.2,"l":132.36,"c":132.7,"v":2238000},{"d":"2017-03-28","o":133.37,"h":134.29,"l":133.12,"c":133.79,"v":1370300},{"d":"2017-03-29","o":133.16,"h":133.46,"l":132.54,"c":132.91,"v":358300},{"d":"2017-03-30","o":132.38,"h":133.19,"l":132.34,"c":132.63,"v":361100},{"d":"2017-03-31","o":132.27,"h":133.19,"l":132.12,"c":132.8,"v":535400},{"d":"2017-04-03","o":132.35,"h":132.75,"l":131.18,"c":132.18,"v":564100},{"d":"2017-04-04","o":132.3,"h":132.78,"l":131.85,"c":132.74,"v":584000},{"d":"2017-04-05","o":131.6,"h":132.01,"l":130.92,"c":131.03,"v":557200},{"d":"2017-04-06","o":130.95,"h":131.24,"l":130.55,"c":130.98,"v":370000},{"d":"2017-04-07","o":130.54,"h":131.65,"l":130.53,"c":131.18,"v":546900},{"d":"2017-04-10","o":130.63,"h":130.79,"l":129.7,"c":129.91,"v":1180800},{"d":"2017-04-11","o":129.64,"h":129.85,"l":128.31,"c":129.81,"v":613200},{"d":"2017-04-12","o":129.75,"h":129.97,"l":128.3,"c":129.01,"v":485300},{"d":"2017-04-13","o":129.01,"h":129.88,"l":128.34,"c":128.38,"v":575600},{"d":"2017-04-17","o":128.89,"h":130.29,"l":128.89,"c":130.17,"v":334800},{"d":"2017-04-18","o":130.38,"h":130.96,"l":129.8,"c":130.65,"v":915700},{"d":"2017-04-19","o":133.11,"h":133.71,"l":126.04,"c":126.89,"v":3355400},{"d":"2017-04-20","o":130.1,"h":130.82,"l":129.29,"c":130.05,"v":2259500},{"d":"2017-04-21","o":130.35,"h":130.49,"l":129.72,"c":130.03,"v":1298800},{"d":"2017-04-24","o":133.63,"h":134.29,"l":132.71,"c":133.46,"v":685100},{"d":"2017-04-25","o":134.9,"h":134.95,"l":133.86,"c":134.24,"v":681300},{"d":"2017-04-26","o":133.04,"h":133.43,"l":132,"c":132.46,"v":633600},{"d":"2017-04-27","o":132.66,"h":133.89,"l":132.35,"c":132.95,"v":453100},{"d":"2017-04-28","o":133.13,"h":133.17,"l":131.61,"c":131.85,"v":753400},{"d":"2017-05-01","o":132.05,"h":133.01,"l":131.72,"c":132.86,"v":264200},{"d":"2017-05-02","o":133.98,"h":135.05,"l":133.73,"c":134.99,"v":850700},{"d":"2017-05-03","o":133.81,"h":134.96,"l":133.74,"c":134.17,"v":1008300},{"d":"2017-05-04","o":133.75,"h":135.39,"l":133.74,"c":135.06,"v":871400},{"d":"2017-05-05","o":134.61,"h":135.92,"l":134.47,"c":135.84,"v":481000},{"d":"2017-05-08","o":133.55,"h":133.78,"l":133.07,"c":133.27,"v":957800},{"d":"2017-05-09","o":134.3,"h":135.15,"l":134.24,"c":134.96,"v":438200},{"d":"2017-05-10","o":134.05,"h":134.5,"l":133.51,"c":133.8,"v":703900},{"d":"2017-05-11","o":133.23,"h":134.27,"l":132.82,"c":134.16,"v":639900},{"d":"2017-05-12","o":134.11,"h":135.47,"l":134.1,"c":135.44,"v":443300},{"d":"2017-05-15","o":135.41,"h":136.14,"l":135.21,"c":135.74,"v":577500},{"d":"2017-05-16","o":136.88,"h":137.27,"l":136.5,"c":137.26,"v":729100},{"d":"2017-05-17","o":135.66,"h":135.97,"l":132.8,"c":132.81,"v":645700},{"d":"2017-05-18","o":132.6,"h":134.28,"l":132.31,"c":134,"v":689500},{"d":"2017-05-19","o":135,"h":135.43,"l":134.53,"c":134.85,"v":619200},{"d":"2017-05-22","o":133.98,"h":134.52,"l":133.67,"c":134.21,"v":548800},{"d":"2017-05-23","o":134.64,"h":134.81,"l":133.72,"c":133.91,"v":687200},{"d":"2017-05-24","o":133.97,"h":134.28,"l":133.17,"c":133.49,"v":938000},{"d":"2017-05-25","o":133.49,"h":135.02,"l":133.49,"c":134.89,"v":457600},{"d":"2017-05-26","o":133.86,"h":134.6,"l":133.55,"c":134.2,"v":731800},{"d":"2017-05-30","o":133.06,"h":133.81,"l":133,"c":133.41,"v":1020200},{"d":"2017-05-31","o":133.06,"h":133.34,"l":131.62,"c":131.99,"v":1436000},{"d":"2017-06-01","o":132.9,"h":133.83,"l":132.62,"c":133.81,"v":707400},{"d":"2017-06-02","o":134.62,"h":134.79,"l":133.55,"c":134.7,"v":334300},{"d":"2017-06-05","o":132.9,"h":133.83,"l":132.78,"c":133.16,"v":519500},{"d":"2017-06-06","o":132.36,"h":133.32,"l":132.34,"c":132.62,"v":614500},{"d":"2017-06-07","o":133.79,"h":134.46,"l":133.1,"c":133.99,"v":413400},{"d":"2017-06-08","o":134.51,"h":135.09,"l":133.66,"c":135.01,"v":312400},{"d":"2017-06-09","o":134.23,"h":134.45,"l":128.66,"c":130.03,"v":1203900},{"d":"2017-06-12","o":129.22,"h":129.57,"l":126.03,"c":129.08,"v":1941400},{"d":"2017-06-13","o":131.2,"h":132.09,"l":130.35,"c":131.93,"v":1373900},{"d":"2017-06-14","o":132.41,"h":132.55,"l":129.04,"c":130.15,"v":857700},{"d":"2017-06-15","o":127.87,"h":128.15,"l":127,"c":127.58,"v":1551700},{"d":"2017-06-16","o":129.2,"h":130.09,"l":128.78,"c":129.63,"v":925300},{"d":"2017-06-19","o":131.19,"h":131.82,"l":130.78,"c":131.45,"v":388000},{"d":"2017-06-20","o":130.63,"h":131.06,"l":128.43,"c":128.49,"v":604100},{"d":"2017-06-21","o":128.58,"h":130.63,"l":128.5,"c":130.43,"v":710600},{"d":"2017-06-22","o":130.28,"h":130.79,"l":129.68,"c":130.02,"v":660400},{"d":"2017-06-23","o":132.94,"h":135.42,"l":132.9,"c":134.64,"v":1276100},{"d":"2017-06-26","o":135.81,"h":136.07,"l":133.66,"c":133.78,"v":978400},{"d":"2017-06-27","o":134.72,"h":134.9,"l":132.29,"c":132.37,"v":1783600},{"d":"2017-06-28","o":133.22,"h":135.28,"l":132.5,"c":134.99,"v":773900},{"d":"2017-06-29","o":132.67,"h":133.18,"l":128.35,"c":129.6,"v":1988500},{"d":"2017-06-30","o":131.11,"h":131.48,"l":129.88,"c":130.31,"v":899500},{"d":"2017-07-03","o":131.1,"h":131.34,"l":129.33,"c":129.67,"v":427900},{"d":"2017-07-05","o":129.49,"h":131.57,"l":129.44,"c":131.48,"v":796200},{"d":"2017-07-06","o":130.79,"h":131.77,"l":130.1,"c":131.22,"v":832000},{"d":"2017-07-07","o":131.83,"h":133.54,"l":131.83,"c":132.89,"v":588700},{"d":"2017-07-10","o":134,"h":135.05,"l":133.51,"c":134.81,"v":439700},{"d":"2017-07-11","o":133.7,"h":136.06,"l":133.67,"c":135.82,"v":1100900},{"d":"2017-07-12","o":136.61,"h":137.55,"l":136.28,"c":137.04,"v":841300},{"d":"2017-07-13","o":136.76,"h":137.57,"l":136.37,"c":136.85,"v":484300},{"d":"2017-07-14","o":138.04,"h":140.05,"l":137.89,"c":139.92,"v":1164700},{"d":"2017-07-17","o":140.42,"h":140.79,"l":139.1,"c":140.22,"v":869900},{"d":"2017-07-18","o":141.28,"h":143.38,"l":141.13,"c":143.25,"v":1252200},{"d":"2017-07-19","o":148.62,"h":150.82,"l":147.96,"c":150.63,"v":2528800},{"d":"2017-07-20","o":152.24,"h":154.35,"l":151.36,"c":153.82,"v":2971500},{"d":"2017-07-21","o":153.09,"h":154.35,"l":152.65,"c":154.29,"v":938400},{"d":"2017-07-24","o":153.88,"h":154.5,"l":153.06,"c":153.74,"v":1272100},{"d":"2017-07-25","o":154.35,"h":154.38,"l":152.56,"c":152.73,"v":974600},{"d":"2017-07-26","o":153,"h":154.7,"l":152.91,"c":154.53,"v":768800},{"d":"2017-07-27","o":154.9,"h":155.73,"l":151.48,"c":153.24,"v":1019400},{"d":"2017-07-28","o":151.7,"h":152.88,"l":151.65,"c":152.53,"v":539100},{"d":"2017-07-31","o":151.74,"h":152.34,"l":149.91,"c":150.33,"v":868100},{"d":"2017-08-01","o":151.95,"h":152.1,"l":150.57,"c":150.92,"v":391600},{"d":"2017-08-02","o":152.57,"h":152.89,"l":150.31,"c":151.02,"v":855200},{"d":"2017-08-03","o":152.66,"h":152.83,"l":151.46,"c":152.17,"v":924000},{"d":"2017-08-04","o":152.61,"h":153.06,"l":151.95,"c":152.94,"v":491200},{"d":"2017-08-07","o":153.35,"h":154.66,"l":153.34,"c":154.42,"v":476000},{"d":"2017-08-08","o":154.48,"h":155.2,"l":152.91,"c":153.13,"v":490700},{"d":"2017-08-09","o":152.66,"h":153.73,"l":152.35,"c":153.56,"v":547100},{"d":"2017-08-10","o":152.46,"h":152.5,"l":150.09,"c":150.18,"v":844800},{"d":"2017-08-11","o":149.39,"h":151.34,"l":148.95,"c":151.19,"v":416900},{"d":"2017-08-14","o":150.86,"h":153.3,"l":150.84,"c":152.61,"v":552600},{"d":"2017-08-15","o":151.45,"h":152.63,"l":151.34,"c":152.46,"v":376800},{"d":"2017-08-16","o":152.2,"h":154.13,"l":152.04,"c":153.67,"v":518900},{"d":"2017-08-17","o":152.86,"h":153.19,"l":150.6,"c":150.65,"v":486000},{"d":"2017-08-18","o":152,"h":152.61,"l":150.98,"c":152.26,"v":688800},{"d":"2017-08-21","o":152.16,"h":152.3,"l":150.94,"c":151.59,"v":562600},{"d":"2017-08-22","o":151.9,"h":154.81,"l":151.87,"c":154.37,"v":839100},{"d":"2017-08-23","o":153.9,"h":154.2,"l":153.13,"c":153.4,"v":532300},{"d":"2017-08-24","o":153.29,"h":153.9,"l":152.71,"c":153.45,"v":400200},{"d":"2017-08-25","o":153.74,"h":154.8,"l":153.55,"c":154.22,"v":535300},{"d":"2017-08-28","o":153.67,"h":154.36,"l":153.39,"c":154.12,"v":261400},{"d":"2017-08-29","o":153.63,"h":155.53,"l":153.5,"c":155.15,"v":575500},{"d":"2017-08-30","o":153.84,"h":155.3,"l":153.42,"c":154.81,"v":834200},{"d":"2017-08-31","o":154.92,"h":156.67,"l":154.59,"c":156.31,"v":787400},{"d":"2017-09-01","o":157.16,"h":157.57,"l":156.38,"c":157.28,"v":739700},{"d":"2017-09-05","o":155.91,"h":156.46,"l":153.47,"c":154.81,"v":493400},{"d":"2017-09-06","o":156.31,"h":157.28,"l":155.88,"c":156.48,"v":496400},{"d":"2017-09-07","o":159.01,"h":160.94,"l":158.32,"c":160.86,"v":1027800},{"d":"2017-09-08","o":160.25,"h":161.1,"l":159.09,"c":159.72,"v":659400},{"d":"2017-09-11","o":161.11,"h":162.88,"l":160.94,"c":162.78,"v":698200},{"d":"2017-09-12","o":161.87,"h":162.1,"l":160.86,"c":161.35,"v":439400},{"d":"2017-09-13","o":160.6,"h":161,"l":160,"c":160.07,"v":613300},{"d":"2017-09-14","o":160.7,"h":161.89,"l":160.29,"c":161.43,"v":525500},{"d":"2017-09-15","o":163.04,"h":163.13,"l":162.15,"c":162.41,"v":632300},{"d":"2017-09-18","o":164.81,"h":167.21,"l":164.67,"c":166.99,"v":1294000},{"d":"2017-09-19","o":168.64,"h":168.69,"l":167.67,"c":168.29,"v":992800},{"d":"2017-09-20","o":167.92,"h":168,"l":163.73,"c":165.19,"v":990200},{"d":"2017-09-21","o":165.53,"h":166.1,"l":164.17,"c":165.77,"v":1066000},{"d":"2017-09-22","o":165.2,"h":166.45,"l":165.08,"c":165.96,"v":303600},{"d":"2017-09-25","o":164.88,"h":165.19,"l":161.15,"c":162.01,"v":849400},{"d":"2017-09-26","o":161.68,"h":162.92,"l":160.95,"c":162.86,"v":1180700},{"d":"2017-09-27","o":163.2,"h":167.9,"l":163.07,"c":166.94,"v":1253600},{"d":"2017-09-28","o":168.27,"h":171,"l":168.14,"c":170.49,"v":1477700},{"d":"2017-09-29","o":170.1,"h":171.53,"l":169.62,"c":171.2,"v":1677100},{"d":"2017-10-02","o":170.39,"h":171.76,"l":169.78,"c":170.7,"v":585700},{"d":"2017-10-03","o":170.46,"h":170.63,"l":169.56,"c":170.46,"v":454400},{"d":"2017-10-04","o":169.97,"h":171.43,"l":169.52,"c":171.19,"v":861200},{"d":"2017-10-05","o":169.55,"h":169.82,"l":167.86,"c":168.52,"v":422300},{"d":"2017-10-06","o":168,"h":170.92,"l":167.7,"c":169.44,"v":1224200},{"d":"2017-10-09","o":169.46,"h":170.65,"l":169.3,"c":170.14,"v":352800},{"d":"2017-10-10","o":170.27,"h":171.18,"l":168.92,"c":171.18,"v":522200},{"d":"2017-10-11","o":171.36,"h":173.06,"l":171.08,"c":172.9,"v":859100},{"d":"2017-10-12","o":172.06,"h":174.89,"l":171.95,"c":173.61,"v":1302000},{"d":"2017-10-13","o":176.57,"h":176.87,"l":175.58,"c":176.3,"v":809400},{"d":"2017-10-16","o":175.81,"h":176.6,"l":175.41,"c":176.59,"v":743200},{"d":"2017-10-17","o":176.01,"h":176.69,"l":174.49,"c":176.34,"v":1055300},{"d":"2017-10-18","o":175.84,"h":175.97,"l":168.62,"c":171.73,"v":2715900},{"d":"2017-10-19","o":174.03,"h":176.29,"l":173.42,"c":176.02,"v":1120100},{"d":"2017-10-20","o":176.01,"h":176.22,"l":174.69,"c":175.22,"v":1091300},{"d":"2017-10-23","o":177.95,"h":179.28,"l":177.29,"c":178.07,"v":1240700},{"d":"2017-10-24","o":177.81,"h":178.49,"l":177.25,"c":178.43,"v":614400},{"d":"2017-10-25","o":178.5,"h":178.98,"l":175.72,"c":177.36,"v":560000},{"d":"2017-10-26","o":177.53,"h":178.54,"l":176.87,"c":177.82,"v":427700},{"d":"2017-10-27","o":178.25,"h":179.26,"l":177.13,"c":178.93,"v":703800},{"d":"2017-10-30","o":178.29,"h":178.84,"l":177.29,"c":177.93,"v":1268300},{"d":"2017-10-31","o":179.66,"h":180.97,"l":179.63,"c":180.75,"v":526400},{"d":"2017-11-01","o":182.68,"h":182.98,"l":179.54,"c":181.4,"v":941900},{"d":"2017-11-02","o":181.34,"h":182.44,"l":180.89,"c":182.25,"v":553700},{"d":"2017-11-03","o":183.55,"h":184.65,"l":182.59,"c":184.58,"v":470100},{"d":"2017-11-06","o":183.98,"h":185.39,"l":182.93,"c":184.92,"v":503200},{"d":"2017-11-07","o":183.12,"h":183.98,"l":183.07,"c":183.52,"v":611700},{"d":"2017-11-08","o":182.05,"h":182.79,"l":181.17,"c":181.51,"v":677200},{"d":"2017-11-09","o":178.48,"h":178.98,"l":176.22,"c":178.01,"v":685100},{"d":"2017-11-10","o":178.71,"h":179.7,"l":178.19,"c":179.6,"v":692000},{"d":"2017-11-13","o":178.01,"h":179.18,"l":177.79,"c":178.85,"v":415300},{"d":"2017-11-14","o":179.9,"h":180.48,"l":178.65,"c":180.34,"v":382800},{"d":"2017-11-15","o":177.84,"h":178.69,"l":176.55,"c":177.91,"v":494400},{"d":"2017-11-16","o":179.67,"h":181.92,"l":179.5,"c":181.79,"v":1853700},{"d":"2017-11-17","o":181.27,"h":181.37,"l":179.77,"c":180.33,"v":553700},{"d":"2017-11-20","o":179.94,"h":182.36,"l":179.79,"c":181.53,"v":996700},{"d":"2017-11-21","o":182.67,"h":185.45,"l":182.67,"c":185.37,"v":845900},{"d":"2017-11-22","o":184.89,"h":185.19,"l":182.35,"c":183,"v":526600},{"d":"2017-11-24","o":185.51,"h":186.37,"l":185.37,"c":186.37,"v":311400},{"d":"2017-11-27","o":185.83,"h":185.94,"l":184.55,"c":184.72,"v":863900},{"d":"2017-11-28","o":184.87,"h":185.05,"l":183.47,"c":184.29,"v":787700},{"d":"2017-11-29","o":182.47,"h":182.52,"l":172.09,"c":172.44,"v":2544800},{"d":"2017-11-30","o":175.86,"h":176.55,"l":173.78,"c":175.52,"v":1584600},{"d":"2017-12-01","o":174.01,"h":174.22,"l":171.21,"c":172.43,"v":1143300},{"d":"2017-12-04","o":175.19,"h":175.31,"l":168.35,"c":169.33,"v":1446200},{"d":"2017-12-05","o":169.54,"h":172.98,"l":168.7,"c":170.5,"v":737800},{"d":"2017-12-06","o":169.28,"h":171.35,"l":168.3,"c":170.67,"v":869500},{"d":"2017-12-07","o":170.43,"h":172.83,"l":170.43,"c":172.17,"v":989700},{"d":"2017-12-08","o":173.83,"h":174.54,"l":171.77,"c":171.98,"v":487000},{"d":"2017-12-11","o":172.53,"h":175.41,"l":172.26,"c":175.13,"v":1571600},{"d":"2017-12-12","o":173.3,"h":173.58,"l":171.8,"c":172.16,"v":1129300},{"d":"2017-12-13","o":173.35,"h":174.54,"l":172.38,"c":173.36,"v":828900},{"d":"2017-12-14","o":173.4,"h":174.37,"l":171.61,"c":171.91,"v":935500},{"d":"2017-12-15","o":171.93,"h":174.14,"l":170.85,"c":173.8,"v":3118500},{"d":"2017-12-18","o":175.47,"h":177.05,"l":174.96,"c":176.37,"v":1207900},{"d":"2017-12-19","o":176.14,"h":177.49,"l":175.61,"c":177.03,"v":708700},{"d":"2017-12-20","o":177.06,"h":177.49,"l":174.56,"c":175.17,"v":528400},{"d":"2017-12-21","o":175.73,"h":175.97,"l":174.05,"c":174.54,"v":393400},{"d":"2017-12-22","o":174.26,"h":175.39,"l":173.71,"c":175.22,"v":285900},{"d":"2017-12-26","o":173.65,"h":173.7,"l":171.38,"c":173.09,"v":281400},{"d":"2017-12-27","o":173.2,"h":174.69,"l":172.92,"c":174.04,"v":334800},{"d":"2017-12-28","o":174.11,"h":174.71,"l":173.66,"c":174.2,"v":402100},{"d":"2017-12-29","o":174.61,"h":174.87,"l":173.72,"c":173.82,"v":194400},{"d":"2018-01-02","o":174.14,"h":177.84,"l":173.98,"c":177.73,"v":818600},{"d":"2018-01-03","o":177.73,"h":179.58,"l":177.68,"c":179.08,"v":1054200},{"d":"2018-01-04","o":180.49,"h":181.77,"l":179.4,"c":180.75,"v":915600},{"d":"2018-01-05","o":180.84,"h":183.45,"l":180.75,"c":182.87,"v":516100},{"d":"2018-01-08","o":183.19,"h":184.46,"l":182.81,"c":183.83,"v":763900},{"d":"2018-01-09","o":184.07,"h":184.17,"l":181.24,"c":182.84,"v":854300},{"d":"2018-01-10","o":181.39,"h":181.55,"l":179.33,"c":180.71,"v":668700},{"d":"2018-01-11","o":180.08,"h":180.23,"l":177.91,"c":178.55,"v":831900},{"d":"2018-01-12","o":181.11,"h":181.47,"l":179.94,"c":180.87,"v":710300},{"d":"2018-01-16","o":187.7,"h":188.5,"l":185.26,"c":186.38,"v":1518900},{"d":"2018-01-17","o":194.99,"h":201.2,"l":194.76,"c":199.18,"v":2653200},{"d":"2018-01-18","o":202.18,"h":205.58,"l":201.81,"c":203.36,"v":3618500},{"d":"2018-01-19","o":205.22,"h":206.03,"l":203.17,"c":205.52,"v":1122900},{"d":"2018-01-22","o":204.5,"h":205.54,"l":203.3,"c":205.54,"v":1002300},{"d":"2018-01-23","o":204.42,"h":205.92,"l":204.05,"c":205.43,"v":559900},{"d":"2018-01-24","o":203.51,"h":204.01,"l":200.47,"c":202.25,"v":669800},{"d":"2018-01-25","o":207.14,"h":208.58,"l":200.65,"c":200.83,"v":1380200},{"d":"2018-01-26","o":204.04,"h":206.67,"l":203.73,"c":206.51,"v":1069200},{"d":"2018-01-29","o":204.34,"h":204.59,"l":201.93,"c":204.02,"v":1064500},{"d":"2018-01-30","o":202.86,"h":203.42,"l":200.03,"c":200.23,"v":744900},{"d":"2018-01-31","o":202.39,"h":203.66,"l":202,"c":202.96,"v":701800},{"d":"2018-02-01","o":202.08,"h":203.4,"l":200.41,"c":201.42,"v":741500},{"d":"2018-02-02","o":199.34,"h":199.5,"l":194.47,"c":194.57,"v":917300},{"d":"2018-02-05","o":193.34,"h":196.57,"l":186.56,"c":186.68,"v":912600},{"d":"2018-02-06","o":186.69,"h":194.29,"l":185.84,"c":194.11,"v":2881200},{"d":"2018-02-07","o":191.1,"h":191.6,"l":187,"c":187.15,"v":1275500},{"d":"2018-02-08","o":186.88,"h":187.37,"l":178.2,"c":179.9,"v":1767200},{"d":"2018-02-09","o":182.07,"h":184.91,"l":175.88,"c":183.67,"v":2070900},{"d":"2018-02-12","o":183.33,"h":187.39,"l":183.07,"c":186.34,"v":1563400},{"d":"2018-02-13","o":185.28,"h":186.24,"l":183.83,"c":185.24,"v":496300},{"d":"2018-02-14","o":183.71,"h":192.08,"l":183.55,"c":191.34,"v":930600},{"d":"2018-02-15","o":193.21,"h":195.2,"l":190.97,"c":194.9,"v":1125900},{"d":"2018-02-16","o":192.86,"h":195.3,"l":192.05,"c":192.23,"v":738800},{"d":"2018-02-20","o":191.99,"h":197.39,"l":191.97,"c":195.52,"v":764000},{"d":"2018-02-21","o":196.74,"h":197.98,"l":194.27,"c":194.41,"v":703400},{"d":"2018-02-22","o":195.73,"h":196.03,"l":192.52,"c":193.29,"v":796500},{"d":"2018-02-23","o":193.95,"h":197.09,"l":193.66,"c":196.82,"v":741700},{"d":"2018-02-26","o":200.1,"h":201,"l":198.36,"c":200.84,"v":1172200},{"d":"2018-02-27","o":198.98,"h":200.53,"l":197.44,"c":197.44,"v":861100},{"d":"2018-02-28","o":198.22,"h":198.74,"l":195,"c":195.39,"v":623700},{"d":"2018-03-01","o":193.16,"h":194.91,"l":189.03,"c":191.93,"v":901900},{"d":"2018-03-02","o":190.5,"h":193.88,"l":189.09,"c":193.57,"v":696000},{"d":"2018-03-05","o":194.72,"h":199.59,"l":194.38,"c":198.35,"v":730700},{"d":"2018-03-06","o":200.03,"h":203.39,"l":199.29,"c":202.84,"v":1538800},{"d":"2018-03-07","o":204.38,"h":206.42,"l":202.84,"c":206.05,"v":1308300},{"d":"2018-03-08","o":206.95,"h":207.23,"l":204.3,"c":205.02,"v":458100},{"d":"2018-03-09","o":207.4,"h":209.89,"l":206.93,"c":209.41,"v":645100},{"d":"2018-03-12","o":210.9,"h":212.75,"l":210.32,"c":211.3,"v":788800},{"d":"2018-03-13","o":212.77,"h":213.6,"l":207.12,"c":208.02,"v":656900},{"d":"2018-03-14","o":212.35,"h":212.47,"l":209.29,"c":211.53,"v":733400},{"d":"2018-03-15","o":214.3,"h":215.48,"l":212.75,"c":214.44,"v":700500},{"d":"2018-03-16","o":213.54,"h":214.58,"l":212.56,"c":214.06,"v":822000},{"d":"2018-03-19","o":214,"h":214.1,"l":210.03,"c":212.75,"v":1063300},{"d":"2018-03-20","o":210.55,"h":214.3,"l":210.48,"c":212.6,"v":790400},{"d":"2018-03-21","o":213.09,"h":216,"l":212.35,"c":213.73,"v":465400},{"d":"2018-03-22","o":210.08,"h":212.02,"l":204.46,"c":204.72,"v":1008300},{"d":"2018-03-23","o":205.52,"h":206.27,"l":199.03,"c":199.11,"v":1149000},{"d":"2018-03-26","o":205.01,"h":207.53,"l":202.09,"c":207.45,"v":776800},{"d":"2018-03-27","o":207.18,"h":207.92,"l":198.88,"c":200.29,"v":681900},{"d":"2018-03-28","o":197.49,"h":199.16,"l":193.18,"c":194.53,"v":2776600},{"d":"2018-03-29","o":195.85,"h":200.42,"l":194.83,"c":198.56,"v":1193200},{"d":"2018-04-02","o":197.47,"h":199.16,"l":190.63,"c":193.05,"v":705200},{"d":"2018-04-03","o":197.6,"h":200.09,"l":196.4,"c":199.43,"v":1165600},{"d":"2018-04-04","o":191.66,"h":198.31,"l":191.49,"c":198.26,"v":1704900},{"d":"2018-04-05","o":199.44,"h":200.93,"l":197.27,"c":198.68,"v":861200},{"d":"2018-04-06","o":197.49,"h":199.28,"l":194.01,"c":194.63,"v":837900},{"d":"2018-04-09","o":198.01,"h":202.57,"l":196.89,"c":198.53,"v":774100},{"d":"2018-04-10","o":204.42,"h":207.07,"l":202,"c":205.55,"v":885800},{"d":"2018-04-11","o":204.14,"h":206.7,"l":203.88,"c":205.55,"v":855500},{"d":"2018-04-12","o":205.87,"h":207.32,"l":205.07,"c":206.24,"v":1044500},{"d":"2018-04-13","o":205.83,"h":207.15,"l":204.83,"c":205.65,"v":526000},{"d":"2018-04-16","o":207.64,"h":207.97,"l":205.56,"c":206.7,"v":828600},{"d":"2018-04-17","o":208.48,"h":213.35,"l":207.84,"c":212.7,"v":1233000},{"d":"2018-04-18","o":208.75,"h":208.75,"l":203,"c":206.32,"v":1700600},{"d":"2018-04-19","o":203.51,"h":203.62,"l":194.19,"c":195.1,"v":2623900},{"d":"2018-04-20","o":194.83,"h":195.99,"l":192.3,"c":193.02,"v":1729200},{"d":"2018-04-23","o":194.44,"h":195.28,"l":190.65,"c":191.32,"v":808200},{"d":"2018-04-24","o":196.02,"h":197.07,"l":191.67,"c":194.05,"v":1147600},{"d":"2018-04-25","o":193.65,"h":193.83,"l":190.32,"c":191.66,"v":830300},{"d":"2018-04-26","o":193.94,"h":195.98,"l":193.3,"c":195.68,"v":875600},{"d":"2018-04-27","o":194.48,"h":194.65,"l":191.18,"c":191.75,"v":1109600},{"d":"2018-04-30","o":189.62,"h":190.21,"l":187.63,"c":188.45,"v":645900},{"d":"2018-05-01","o":188.5,"h":191.76,"l":187.98,"c":191.44,"v":484200},{"d":"2018-05-02","o":191.21,"h":192.19,"l":189.97,"c":190.34,"v":509500},{"d":"2018-05-03","o":192.52,"h":193.8,"l":189.95,"c":192.75,"v":1588200},{"d":"2018-05-04","o":191.25,"h":196.3,"l":190.74,"c":195.51,"v":788000},{"d":"2018-05-07","o":194.84,"h":195.55,"l":194,"c":194.88,"v":570300},{"d":"2018-05-08","o":192.75,"h":194.38,"l":192.14,"c":193.87,"v":843800},{"d":"2018-05-09","o":194.87,"h":198.09,"l":194.64,"c":197.95,"v":518200},{"d":"2018-05-10","o":199.33,"h":201.12,"l":199,"c":201.07,"v":414200},{"d":"2018-05-11","o":199.88,"h":200.61,"l":198.29,"c":198.8,"v":405000},{"d":"2018-05-14","o":201.42,"h":203.67,"l":201.3,"c":201.94,"v":406800},{"d":"2018-05-15","o":201.09,"h":201.26,"l":197.64,"c":199.93,"v":569700},{"d":"2018-05-16","o":200.96,"h":202.97,"l":200.82,"c":202.88,"v":490900},{"d":"2018-05-17","o":203.49,"h":204.16,"l":201.22,"c":202.38,"v":524400},{"d":"2018-05-18","o":200.79,"h":201.15,"l":196.68,"c":197.34,"v":1002100},{"d":"2018-05-21","o":202.32,"h":202.89,"l":200.91,"c":202.51,"v":1089000},{"d":"2018-05-22","o":202.99,"h":203.63,"l":201.55,"c":202.54,"v":463600},{"d":"2018-05-23","o":198.12,"h":200.2,"l":197.65,"c":200.2,"v":719300},{"d":"2018-05-24","o":200.36,"h":201.08,"l":198.63,"c":200.83,"v":325300},{"d":"2018-05-25","o":199.46,"h":201.25,"l":198.8,"c":201.1,"v":309800},{"d":"2018-05-29","o":196.01,"h":198.58,"l":194.46,"c":195.6,"v":654000},{"d":"2018-05-30","o":197,"h":198.65,"l":196.11,"c":197.1,"v":583200},{"d":"2018-05-31","o":198.37,"h":198.86,"l":194.81,"c":196.65,"v":785700},{"d":"2018-06-01","o":200.39,"h":202.24,"l":198.8,"c":202.16,"v":518000},{"d":"2018-06-04","o":203.56,"h":204.15,"l":202.34,"c":203.92,"v":441300},{"d":"2018-06-05","o":208.63,"h":209.84,"l":207.47,"c":209.32,"v":611000},{"d":"2018-06-06","o":210.1,"h":213.81,"l":209.19,"c":213.61,"v":569900},{"d":"2018-06-07","o":211.05,"h":211.33,"l":205.91,"c":207.56,"v":923400},{"d":"2018-06-08","o":207.4,"h":208.28,"l":205.29,"c":207.45,"v":837500},{"d":"2018-06-11","o":209.76,"h":210.76,"l":209.23,"c":209.86,"v":528100},{"d":"2018-06-12","o":208.68,"h":210.16,"l":207.33,"c":209.34,"v":363900},{"d":"2018-06-13","o":213.32,"h":215.51,"l":212.61,"c":213.75,"v":998900},{"d":"2018-06-14","o":215.09,"h":216.9,"l":214.61,"c":215.89,"v":710700},{"d":"2018-06-15","o":215,"h":215.5,"l":213.81,"c":214.82,"v":821300},{"d":"2018-06-18","o":209.84,"h":211.29,"l":208.55,"c":211.1,"v":599700},{"d":"2018-06-19","o":203.76,"h":206.44,"l":201.78,"c":206.18,"v":749300},{"d":"2018-06-20","o":205.59,"h":206.56,"l":204.42,"c":205.5,"v":542300},{"d":"2018-06-21","o":206.84,"h":206.95,"l":203.52,"c":204.24,"v":893400},{"d":"2018-06-22","o":207.03,"h":207.62,"l":204.1,"c":206.37,"v":730900},{"d":"2018-06-25","o":201.36,"h":201.49,"l":195.79,"c":196.65,"v":1060000},{"d":"2018-06-26","o":198.72,"h":199.29,"l":197.25,"c":197.97,"v":1106500},{"d":"2018-06-27","o":199.74,"h":200.39,"l":193.73,"c":193.9,"v":663000},{"d":"2018-06-28","o":190.69,"h":193.66,"l":190.04,"c":193.58,"v":887500},{"d":"2018-06-29","o":198.02,"h":199.54,"l":197.6,"c":197.97,"v":894300},{"d":"2018-07-02","o":193.62,"h":195.38,"l":189.81,"c":195.25,"v":1963200},{"d":"2018-07-03","o":193.44,"h":194.9,"l":191.27,"c":191.47,"v":434600},{"d":"2018-07-05","o":195.68,"h":196.67,"l":194.52,"c":195.99,"v":540800},{"d":"2018-07-06","o":194.19,"h":197.84,"l":194.16,"c":197.32,"v":380300},{"d":"2018-07-09","o":199.98,"h":200.22,"l":197.44,"c":199.11,"v":1242600},{"d":"2018-07-10","o":200.47,"h":200.69,"l":198.55,"c":199.43,"v":977300},{"d":"2018-07-11","o":196.7,"h":197.49,"l":193.33,"c":193.59,"v":842500},{"d":"2018-07-12","o":196.8,"h":199.37,"l":196.27,"c":199.33,"v":625100},{"d":"2018-07-13","o":200.32,"h":200.32,"l":198.57,"c":199.19,"v":422900},{"d":"2018-07-16","o":199.86,"h":201.14,"l":199.37,"c":200.08,"v":1153300},{"d":"2018-07-17","o":199.81,"h":204.88,"l":199.39,"c":204.34,"v":1383900},{"d":"2018-07-18","o":213.09,"h":218.48,"l":212.75,"c":217.9,"v":3615000},{"d":"2018-07-19","o":215.75,"h":216.7,"l":214.65,"c":215.26,"v":843000},{"d":"2018-07-20","o":216.71,"h":221.46,"l":216.71,"c":219.81,"v":1371300},{"d":"2018-07-23","o":219.57,"h":221.66,"l":217,"c":220.78,"v":930500},{"d":"2018-07-24","o":219.46,"h":219.87,"l":213.16,"c":213.7,"v":918500},{"d":"2018-07-25","o":215.72,"h":219.07,"l":214.89,"c":218.97,"v":2240200},{"d":"2018-07-26","o":216.07,"h":216.84,"l":214.23,"c":216.65,"v":1511000},{"d":"2018-07-27","o":216.86,"h":217.51,"l":212.43,"c":213.3,"v":920600},{"d":"2018-07-30","o":216.43,"h":216.6,"l":213.61,"c":214.5,"v":692600},{"d":"2018-07-31","o":215.15,"h":216.3,"l":213.96,"c":214,"v":1162300},{"d":"2018-08-01","o":214.01,"h":215.37,"l":212.74,"c":213.91,"v":802500},{"d":"2018-08-02","o":212.67,"h":216.12,"l":212.2,"c":215.82,"v":613900},{"d":"2018-08-03","o":214.06,"h":214.93,"l":212.35,"c":214.78,"v":456100},{"d":"2018-08-06","o":212.99,"h":213.76,"l":212.38,"c":213.57,"v":501000},{"d":"2018-08-07","o":214.54,"h":215,"l":212.97,"c":213.56,"v":537600},{"d":"2018-08-08","o":213.65,"h":214.37,"l":212.89,"c":213,"v":491500},{"d":"2018-08-09","o":213.22,"h":213.39,"l":209.03,"c":209.17,"v":1016800},{"d":"2018-08-10","o":204.74,"h":205.6,"l":202.65,"c":203.89,"v":842500},{"d":"2018-08-13","o":204.91,"h":206.04,"l":204.5,"c":204.7,"v":914400},{"d":"2018-08-14","o":207.14,"h":207.33,"l":204.93,"c":205.61,"v":408800},{"d":"2018-08-15","o":201.27,"h":201.6,"l":195.82,"c":197.14,"v":1281400},{"d":"2018-08-16","o":198.27,"h":199.6,"l":197.27,"c":197.86,"v":1250600},{"d":"2018-08-17","o":194.74,"h":197.66,"l":193.9,"c":197.37,"v":730900},{"d":"2018-08-20","o":198.83,"h":199.95,"l":197.52,"c":199.49,"v":538300},{"d":"2018-08-21","o":199.81,"h":201.61,"l":199.49,"c":200.49,"v":699000},{"d":"2018-08-22","o":200.14,"h":201.15,"l":199.21,"c":200.81,"v":385600},{"d":"2018-08-23","o":201.83,"h":202.22,"l":199.36,"c":199.54,"v":374400},{"d":"2018-08-24","o":201.69,"h":203.18,"l":201.52,"c":202.98,"v":301900},{"d":"2018-08-27","o":206.16,"h":209.23,"l":205.48,"c":208.59,"v":546200},{"d":"2018-08-28","o":207.62,"h":208.06,"l":204.94,"c":206.69,"v":437600},{"d":"2018-08-29","o":205.58,"h":207.57,"l":205.51,"c":206.82,"v":401500},{"d":"2018-08-30","o":205.38,"h":206.85,"l":204.73,"c":205.2,"v":352800},{"d":"2018-08-31","o":204.3,"h":205.66,"l":203.7,"c":205.05,"v":388400},{"d":"2018-09-04","o":199.05,"h":199.9,"l":197.33,"c":199.48,"v":693000},{"d":"2018-09-05","o":197.8,"h":198.15,"l":194.2,"c":195.12,"v":633900},{"d":"2018-09-06","o":191.56,"h":192.13,"l":183.43,"c":184.45,"v":2100300},{"d":"2018-09-07","o":181.2,"h":184.43,"l":180.28,"c":180.87,"v":889600},{"d":"2018-09-10","o":187.63,"h":187.71,"l":184.58,"c":185.67,"v":1003600},{"d":"2018-09-11","o":182.46,"h":183.85,"l":181.28,"c":183.37,"v":610500},{"d":"2018-09-12","o":177.38,"h":177.48,"l":172.69,"c":175.37,"v":3094700},{"d":"2018-09-13","o":182.31,"h":184.63,"l":181.15,"c":182,"v":2444700},{"d":"2018-09-14","o":183.44,"h":185.01,"l":182.27,"c":184.35,"v":1095400},{"d":"2018-09-17","o":184.05,"h":185.04,"l":182.75,"c":183.09,"v":574900},{"d":"2018-09-18","o":184.71,"h":187.61,"l":184.71,"c":186.57,"v":687000},{"d":"2018-09-19","o":186.68,"h":189.28,"l":186.28,"c":189.05,"v":1053800},{"d":"2018-09-20","o":191.19,"h":192.06,"l":189.84,"c":191.49,"v":561200},{"d":"2018-09-21","o":189.44,"h":190.1,"l":187.96,"c":188.43,"v":1116700},{"d":"2018-09-24","o":190.76,"h":191.58,"l":189.44,"c":191.47,"v":509400},{"d":"2018-09-25","o":192.12,"h":192.35,"l":189.16,"c":190.21,"v":515600},{"d":"2018-09-26","o":186.8,"h":191.3,"l":186.59,"c":188.8,"v":701000},{"d":"2018-09-27","o":188.11,"h":189.84,"l":187.74,"c":188.74,"v":298700},{"d":"2018-09-28","o":185.53,"h":188.27,"l":185.46,"c":188.02,"v":609800},{"d":"2018-10-01","o":190.87,"h":192.52,"l":189.51,"c":190.08,"v":513900},{"d":"2018-10-02","o":188.27,"h":192.34,"l":188.27,"c":190.16,"v":421000},{"d":"2018-10-03","o":191.26,"h":192.34,"l":189.94,"c":191.81,"v":826600},{"d":"2018-10-04","o":190.94,"h":191.08,"l":184.9,"c":187.46,"v":610400},{"d":"2018-10-05","o":185.9,"h":186.98,"l":181.59,"c":183.79,"v":691200},{"d":"2018-10-08","o":181,"h":182.88,"l":179.69,"c":181.68,"v":603900},{"d":"2018-10-09","o":180.68,"h":183.96,"l":180.39,"c":182.95,"v":596000},{"d":"2018-10-10","o":174.61,"h":176.52,"l":171.85,"c":171.92,"v":1515900},{"d":"2018-10-11","o":176.09,"h":180.18,"l":169.59,"c":171.78,"v":1665300},{"d":"2018-10-12","o":175.46,"h":176.34,"l":171.35,"c":174.28,"v":906100},{"d":"2018-10-15","o":173.42,"h":175.12,"l":172.83,"c":173.35,"v":672600},{"d":"2018-10-16","o":178.38,"h":182.24,"l":177.78,"c":181.72,"v":823600},{"d":"2018-10-17","o":187.58,"h":189.25,"l":183.31,"c":185.01,"v":1709500},{"d":"2018-10-18","o":182.38,"h":182.8,"l":175.85,"c":176.44,"v":847700},{"d":"2018-10-19","o":176.19,"h":178.24,"l":173.71,"c":175.76,"v":740400},{"d":"2018-10-22","o":176.46,"h":177.02,"l":174.26,"c":176.33,"v":518600},{"d":"2018-10-23","o":167.53,"h":174.42,"l":167.26,"c":172.95,"v":1260800},{"d":"2018-10-24","o":167.3,"h":167.7,"l":157.95,"c":158.16,"v":1942800},{"d":"2018-10-25","o":165.15,"h":170.29,"l":163.69,"c":169.04,"v":1067700},{"d":"2018-10-26","o":164.4,"h":169.16,"l":162.26,"c":166.21,"v":876000},{"d":"2018-10-29","o":168.52,"h":169.7,"l":160.38,"c":163.37,"v":745500},{"d":"2018-10-30","o":166.1,"h":169.41,"l":165.66,"c":168.74,"v":1307500},{"d":"2018-10-31","o":170.96,"h":173.09,"l":169.98,"c":172.36,"v":731400},{"d":"2018-11-01","o":171.03,"h":176.06,"l":169.65,"c":175.72,"v":1352600},{"d":"2018-11-02","o":178.07,"h":178.68,"l":172.82,"c":174.99,"v":948400},{"d":"2018-11-05","o":172.49,"h":173.5,"l":169.71,"c":172.86,"v":567400},{"d":"2018-11-06","o":174.31,"h":177.67,"l":174.05,"c":177.43,"v":1493800},{"d":"2018-11-07","o":178.26,"h":178.52,"l":176.09,"c":177.42,"v":1039400},{"d":"2018-11-08","o":175.33,"h":177.36,"l":174.2,"c":174.99,"v":1891400},{"d":"2018-11-09","o":172.55,"h":175.86,"l":171.75,"c":175.5,"v":1748000},{"d":"2018-11-12","o":170.13,"h":170.28,"l":167.05,"c":169,"v":2888200},{"d":"2018-11-13","o":169.83,"h":173.69,"l":169.49,"c":170.89,"v":1433100},{"d":"2018-11-14","o":173.59,"h":174.58,"l":172.03,"c":172.73,"v":1166700},{"d":"2018-11-15","o":169.46,"h":176.8,"l":168.96,"c":176.79,"v":2028800},{"d":"2018-11-16","o":170.09,"h":171.04,"l":167.89,"c":168.99,"v":3096800},{"d":"2018-11-19","o":168.25,"h":168.54,"l":163.39,"c":163.59,"v":1476500},{"d":"2018-11-20","o":157.04,"h":163.09,"l":156.58,"c":161.33,"v":2125600},{"d":"2018-11-21","o":164.3,"h":166.5,"l":163.9,"c":163.91,"v":1074000},{"d":"2018-11-23","o":162.12,"h":164.53,"l":162.12,"c":163.66,"v":742800},{"d":"2018-11-26","o":165.14,"h":167.66,"l":164.29,"c":167.43,"v":1056800},{"d":"2018-11-27","o":166.73,"h":168.17,"l":165.63,"c":167.41,"v":544300},{"d":"2018-11-28","o":170.28,"h":174.42,"l":167.75,"c":174.31,"v":613300},{"d":"2018-11-29","o":172.53,"h":173.25,"l":170.96,"c":171.52,"v":1079700},{"d":"2018-11-30","o":168.96,"h":171.45,"l":168.36,"c":171.35,"v":1360900},{"d":"2018-12-03","o":173.86,"h":178.2,"l":173.13,"c":177.66,"v":2413300},{"d":"2018-12-04","o":175.59,"h":176.31,"l":169.38,"c":169.64,"v":1625300},{"d":"2018-12-06","o":164.53,"h":166.5,"l":162.26,"c":166.35,"v":1097300},{"d":"2018-12-07","o":164.85,"h":165.92,"l":158.9,"c":159.53,"v":1412200},{"d":"2018-12-10","o":161.52,"h":163.08,"l":158.81,"c":161.41,"v":915800},{"d":"2018-12-11","o":163.82,"h":164.85,"l":160.46,"c":161.47,"v":1475500},{"d":"2018-12-12","o":166.35,"h":167.34,"l":164.74,"c":165.22,"v":917700},{"d":"2018-12-13","o":165.02,"h":165.61,"l":163.71,"c":164.09,"v":698200},{"d":"2018-12-14","o":162.41,"h":164.18,"l":160.82,"c":161.03,"v":692500},{"d":"2018-12-17","o":161,"h":164.2,"l":159.62,"c":160.6,"v":686500},{"d":"2018-12-18","o":163.18,"h":164.73,"l":161.77,"c":162.58,"v":710200},{"d":"2018-12-19","o":159.95,"h":162.98,"l":153.34,"c":153.88,"v":1580600},{"d":"2018-12-20","o":156.21,"h":156.76,"l":151.69,"c":152.68,"v":2719400},{"d":"2018-12-21","o":151.77,"h":152.59,"l":148,"c":148.45,"v":1805700},{"d":"2018-12-24","o":149.14,"h":150.49,"l":144.81,"c":145.01,"v":321500},{"d":"2018-12-26","o":146.49,"h":153.01,"l":144.5,"c":152.92,"v":634500},{"d":"2018-12-27","o":149.84,"h":154.41,"l":149.57,"c":154.39,"v":725800},{"d":"2018-12-28","o":157.54,"h":157.69,"l":154.76,"c":155.09,"v":676500},{"d":"2018-12-31","o":156.04,"h":157.03,"l":153.95,"c":155.62,"v":356500},{"d":"2019-01-02","o":154.28,"h":157.25,"l":153.84,"c":156.3,"v":602500},{"d":"2019-01-03","o":151.19,"h":152.22,"l":147.38,"c":147.68,"v":1078600},{"d":"2019-01-04","o":150.65,"h":154.96,"l":150.04,"c":154.07,"v":589500},{"d":"2019-01-07","o":156.5,"h":159.26,"l":155.82,"c":157.59,"v":971900},{"d":"2019-01-08","o":158.5,"h":158.77,"l":155.55,"c":156.43,"v":531700},{"d":"2019-01-09","o":161.9,"h":163.63,"l":160.97,"c":162.92,"v":779900},{"d":"2019-01-10","o":161.29,"h":163.05,"l":160.51,"c":162.61,"v":1028100},{"d":"2019-01-11","o":161.5,"h":163.37,"l":160.87,"c":162.02,"v":639600},{"d":"2019-01-14","o":160.1,"h":160.35,"l":158.26,"c":158.69,"v":680200},{"d":"2019-01-15","o":158.92,"h":160.89,"l":158.28,"c":159.23,"v":482700},{"d":"2019-01-16","o":159.17,"h":159.39,"l":157.19,"c":157.28,"v":537600},{"d":"2019-01-17","o":155.78,"h":158.63,"l":155.22,"c":157.54,"v":953000},{"d":"2019-01-18","o":159.18,"h":164.01,"l":158.86,"c":162.7,"v":1664700},{"d":"2019-01-22","o":160.9,"h":161,"l":157.97,"c":159.5,"v":968500},{"d":"2019-01-23","o":163.33,"h":164.05,"l":160.66,"c":162.12,"v":1458900},{"d":"2019-01-24","o":167.53,"h":169.54,"l":167.29,"c":168.9,"v":1385700},{"d":"2019-01-25","o":173.21,"h":176.84,"l":172.63,"c":176.66,"v":1352900},{"d":"2019-01-28","o":171.74,"h":175.43,"l":171.24,"c":174.15,"v":2261100},{"d":"2019-01-29","o":174.44,"h":174.78,"l":172.33,"c":174.61,"v":966800},{"d":"2019-01-30","o":175.15,"h":177.59,"l":173.74,"c":177.19,"v":687600},{"d":"2019-01-31","o":174.71,"h":176.51,"l":174.26,"c":175.03,"v":562100},{"d":"2019-02-01","o":176.79,"h":178.63,"l":176.18,"c":178.41,"v":795000},{"d":"2019-02-04","o":178.43,"h":179.72,"l":177.86,"c":179.56,"v":543000},{"d":"2019-02-05","o":179.81,"h":182.13,"l":179.56,"c":181.61,"v":650800},{"d":"2019-02-06","o":184.05,"h":187.05,"l":184.02,"c":186.86,"v":1554900},{"d":"2019-02-07","o":183.56,"h":184.01,"l":180.31,"c":181.1,"v":1474500},{"d":"2019-02-08","o":178.11,"h":181.57,"l":177.84,"c":181.07,"v":633100},{"d":"2019-02-11","o":179.42,"h":179.89,"l":178.07,"c":178.52,"v":653300},{"d":"2019-02-12","o":180.32,"h":183.26,"l":180.32,"c":182.79,"v":901600},{"d":"2019-02-13","o":182.62,"h":183.6,"l":182.09,"c":182.31,"v":653800},{"d":"2019-02-14","o":183.18,"h":184.87,"l":182.66,"c":184.33,"v":1060100},{"d":"2019-02-15","o":185.09,"h":185.1,"l":183.5,"c":184.37,"v":824400},{"d":"2019-02-19","o":180.94,"h":183.6,"l":180.93,"c":182.46,"v":900500},{"d":"2019-02-20","o":181.87,"h":184.27,"l":181.81,"c":183.85,"v":600400},{"d":"2019-02-21","o":181.81,"h":183.29,"l":181.14,"c":182.53,"v":712700},{"d":"2019-02-22","o":184.31,"h":185.13,"l":183.31,"c":184.89,"v":495600},{"d":"2019-02-25","o":187.8,"h":188.27,"l":186.29,"c":186.99,"v":737200},{"d":"2019-02-26","o":185.31,"h":186.47,"l":184.69,"c":185.36,"v":660600},{"d":"2019-02-27","o":185.13,"h":185.13,"l":182.27,"c":184.12,"v":387900},{"d":"2019-02-28","o":183.32,"h":183.86,"l":182.57,"c":182.87,"v":318500},{"d":"2019-03-01","o":184.41,"h":185.27,"l":183.16,"c":185.11,"v":389800},{"d":"2019-03-04","o":185.36,"h":186.73,"l":183.56,"c":185.66,"v":558300},{"d":"2019-03-05","o":184.65,"h":185.78,"l":184.15,"c":184.53,"v":258700},{"d":"2019-03-06","o":184.3,"h":184.38,"l":181.04,"c":181.16,"v":499300},{"d":"2019-03-07","o":180.13,"h":180.15,"l":176.93,"c":177.52,"v":648300},{"d":"2019-03-08","o":175.96,"h":178.97,"l":175.57,"c":178.84,"v":415700},{"d":"2019-03-11","o":178.34,"h":182.1,"l":178.31,"c":181.09,"v":609900},{"d":"2019-03-12","o":182,"h":183.53,"l":180.81,"c":182.51,"v":509000},{"d":"2019-03-13","o":183.75,"h":183.99,"l":182.39,"c":182.53,"v":418500},{"d":"2019-03-14","o":183.25,"h":184.28,"l":182.73,"c":183.29,"v":524100},{"d":"2019-03-15","o":187.64,"h":192.96,"l":187.61,"c":192.81,"v":1445100},{"d":"2019-03-18","o":190.53,"h":191.43,"l":189.38,"c":190.64,"v":589500},{"d":"2019-03-19","o":191.59,"h":192.55,"l":189.39,"c":190.81,"v":683400},{"d":"2019-03-20","o":190.49,"h":192.69,"l":188.39,"c":191.14,"v":584100},{"d":"2019-03-21","o":189.95,"h":195.46,"l":189.94,"c":194.36,"v":770100},{"d":"2019-03-22","o":191.36,"h":191.89,"l":187.45,"c":187.75,"v":937000},{"d":"2019-03-25","o":186.33,"h":187.94,"l":185.18,"c":186.33,"v":1028700},{"d":"2019-03-26","o":186.19,"h":187.95,"l":186.07,"c":187.29,"v":414800},{"d":"2019-03-27","o":187.13,"h":187.96,"l":183.1,"c":184.06,"v":786700},{"d":"2019-03-28","o":183.6,"h":184.97,"l":182.77,"c":184.2,"v":312100},{"d":"2019-03-29","o":186.28,"h":188.42,"l":185.5,"c":188.05,"v":687400},{"d":"2019-04-01","o":191.24,"h":193,"l":190.76,"c":192.48,"v":647500},{"d":"2019-04-02","o":193.98,"h":194.18,"l":192.36,"c":193.84,"v":498300},{"d":"2019-04-03","o":197.16,"h":198.69,"l":196.58,"c":197.74,"v":691700},{"d":"2019-04-04","o":198.25,"h":199.02,"l":197.43,"c":198.38,"v":437500},{"d":"2019-04-05","o":200.57,"h":201.72,"l":200.5,"c":201.39,"v":503300},{"d":"2019-04-08","o":202,"h":203.68,"l":201.63,"c":203.56,"v":503600},{"d":"2019-04-09","o":202.1,"h":203.01,"l":201.07,"c":201.57,"v":708300},{"d":"2019-04-10","o":200.09,"h":200.72,"l":198.59,"c":199.79,"v":611600},{"d":"2019-04-11","o":197.72,"h":199.25,"l":197.29,"c":197.91,"v":453300},{"d":"2019-04-12","o":201.83,"h":202.88,"l":200.67,"c":202.82,"v":430900},{"d":"2019-04-15","o":201.28,"h":201.73,"l":199.01,"c":199.84,"v":389400},{"d":"2019-04-16","o":201.38,"h":204.46,"l":201.08,"c":203.62,"v":755200},{"d":"2019-04-17","o":208.38,"h":208.9,"l":200.58,"c":203.36,"v":1280500},{"d":"2019-04-18","o":206.05,"h":207.03,"l":204.58,"c":205.91,"v":1007900},{"d":"2019-04-22","o":204.62,"h":205.87,"l":203.73,"c":205.51,"v":357500},{"d":"2019-04-23","o":204.11,"h":206.11,"l":204.03,"c":205.29,"v":438200},{"d":"2019-04-24","o":205.56,"h":207.81,"l":205.2,"c":205.41,"v":485700},{"d":"2019-04-25","o":206.86,"h":207.31,"l":204.02,"c":206.21,"v":756700},{"d":"2019-04-26","o":204.87,"h":207.26,"l":203.18,"c":207.2,"v":637900},{"d":"2019-04-29","o":205.91,"h":207.26,"l":205.06,"c":206.41,"v":365800},{"d":"2019-04-30","o":206.64,"h":209.01,"l":206.29,"c":208.82,"v":337500},{"d":"2019-05-01","o":209.92,"h":210.87,"l":206.37,"c":206.39,"v":391200},{"d":"2019-05-02","o":206.54,"h":207.48,"l":204.09,"c":205.93,"v":405500},{"d":"2019-05-03","o":206.77,"h":208.69,"l":206.22,"c":208.68,"v":345200},{"d":"2019-05-06","o":202.24,"h":205.54,"l":201.05,"c":205.17,"v":413200},{"d":"2019-05-07","o":203,"h":203,"l":198.41,"c":200.69,"v":623100},{"d":"2019-05-08","o":201.69,"h":203.57,"l":200.9,"c":201.43,"v":573400},{"d":"2019-05-09","o":198.38,"h":199.94,"l":194.74,"c":198.99,"v":688000},{"d":"2019-05-10","o":198.11,"h":200,"l":195.43,"c":198.74,"v":780200},{"d":"2019-05-13","o":193.4,"h":193.98,"l":189.92,"c":190.44,"v":994000},{"d":"2019-05-14","o":195.34,"h":198.97,"l":194.73,"c":198.04,"v":1036700},{"d":"2019-05-15","o":195.14,"h":202.1,"l":194.96,"c":200.63,"v":711300},{"d":"2019-05-16","o":200.54,"h":203.67,"l":200.06,"c":202.14,"v":708600},{"d":"2019-05-17","o":201.86,"h":204.46,"l":200.75,"c":201.2,"v":700300},{"d":"2019-05-20","o":193.87,"h":195.27,"l":188.87,"c":190.48,"v":1287300},{"d":"2019-05-21","o":194.5,"h":195.16,"l":193.08,"c":193.75,"v":736600},{"d":"2019-05-22","o":191.48,"h":193.84,"l":191.48,"c":191.53,"v":505300},{"d":"2019-05-23","o":189.57,"h":191.46,"l":188.8,"c":190.62,"v":835500},{"d":"2019-05-24","o":191.97,"h":192.66,"l":189.67,"c":189.8,"v":432200},{"d":"2019-05-28","o":192.62,"h":193.38,"l":190.89,"c":190.99,"v":665700},{"d":"2019-05-29","o":188.56,"h":190.08,"l":186.9,"c":188.56,"v":1154100},{"d":"2019-05-30","o":189.15,"h":191.25,"l":188.81,"c":189.89,"v":465300},{"d":"2019-05-31","o":188.62,"h":189.89,"l":187.68,"c":188.05,"v":777300},{"d":"2019-06-03","o":188.58,"h":189.85,"l":186.31,"c":186.98,"v":527300},{"d":"2019-06-04","o":188.97,"h":190.56,"l":188.11,"c":190.46,"v":922600},{"d":"2019-06-05","o":191.83,"h":192.21,"l":188.81,"c":189.4,"v":356400},{"d":"2019-06-06","o":190.67,"h":193.1,"l":190.22,"c":192.76,"v":399300},{"d":"2019-06-07","o":195.63,"h":198.46,"l":194.96,"c":196.62,"v":482300},{"d":"2019-06-10","o":196.27,"h":199.43,"l":196.16,"c":198.26,"v":755900},{"d":"2019-06-11","o":202.36,"h":202.66,"l":199.06,"c":200.1,"v":520400},{"d":"2019-06-12","o":199.55,"h":199.55,"l":196.73,"c":196.82,"v":464500},{"d":"2019-06-13","o":197.76,"h":198.14,"l":197.01,"c":197.93,"v":268300},{"d":"2019-06-14","o":191.55,"h":193.14,"l":190.5,"c":192.02,"v":482300},{"d":"2019-06-17","o":192,"h":192.43,"l":189.54,"c":189.64,"v":476400},{"d":"2019-06-18","o":189.49,"h":195.8,"l":189.49,"c":194.72,"v":1358900},{"d":"2019-06-19","o":196.47,"h":198.22,"l":195.32,"c":196.82,"v":358200},{"d":"2019-06-20","o":203.11,"h":203.61,"l":200.49,"c":201.66,"v":431100},{"d":"2019-06-21","o":201.3,"h":202.8,"l":200.41,"c":202.27,"v":562900},{"d":"2019-06-24","o":203.39,"h":203.86,"l":201.88,"c":202.8,"v":476800},{"d":"2019-06-25","o":202.8,"h":203.09,"l":198.12,"c":199.04,"v":535400},{"d":"2019-06-26","o":204.39,"h":204.97,"l":203.08,"c":204.39,"v":784500},{"d":"2019-06-27","o":204.69,"h":205.53,"l":204.09,"c":204.99,"v":345100},{"d":"2019-06-28","o":209.27,"h":209.77,"l":207.62,"c":207.93,"v":405000},{"d":"2019-07-01","o":215.97,"h":216.59,"l":212.97,"c":214.97,"v":634200},{"d":"2019-07-02","o":214.52,"h":215.27,"l":213.36,"c":214.42,"v":572400},{"d":"2019-07-03","o":213.83,"h":214.79,"l":213.39,"c":213.83,"v":297100},{"d":"2019-07-05","o":209.53,"h":210.38,"l":207.19,"c":209.75,"v":428600},{"d":"2019-07-08","o":208.57,"h":209.51,"l":206.82,"c":208.03,"v":425300},{"d":"2019-07-09","o":205.89,"h":207.31,"l":205.3,"c":206.61,"v":530000},{"d":"2019-07-10","o":207.5,"h":209.31,"l":206.97,"c":208.12,"v":986500},{"d":"2019-07-11","o":209.61,"h":209.75,"l":207.3,"c":208.74,"v":269600},{"d":"2019-07-12","o":208.04,"h":209.06,"l":207.38,"c":208.18,"v":427400},{"d":"2019-07-15","o":208.32,"h":209.19,"l":206.05,"c":206.76,"v":681300},{"d":"2019-07-16","o":205.4,"h":206.93,"l":204.36,"c":205,"v":639200},{"d":"2019-07-17","o":217.65,"h":219.58,"l":215.21,"c":217.67,"v":2050400},{"d":"2019-07-18","o":221.69,"h":226.99,"l":221.57,"c":226.65,"v":1750500},{"d":"2019-07-19","o":223.19,"h":224.93,"l":223.11,"c":223.62,"v":790500},{"d":"2019-07-22","o":225.29,"h":228.12,"l":225.29,"c":227.74,"v":787500},{"d":"2019-07-23","o":230.87,"h":231.33,"l":229.32,"c":230.21,"v":831100},{"d":"2019-07-24","o":230.19,"h":234.5,"l":230.01,"c":234.06,"v":786500},{"d":"2019-07-25","o":232.76,"h":232.97,"l":229.72,"c":230.05,"v":521700},{"d":"2019-07-26","o":232.22,"h":232.41,"l":230.83,"c":230.85,"v":399700},{"d":"2019-07-29","o":230.61,"h":231.26,"l":229.39,"c":230.97,"v":325900},{"d":"2019-07-30","o":227.66,"h":229.41,"l":227.33,"c":228.34,"v":462000},{"d":"2019-07-31","o":227.06,"h":227.36,"l":221.21,"c":222.81,"v":519500},{"d":"2019-08-01","o":225.98,"h":229.97,"l":219.18,"c":221.44,"v":834200},{"d":"2019-08-02","o":222.54,"h":222.54,"l":218.19,"c":219.91,"v":555700},{"d":"2019-08-05","o":216.38,"h":216.42,"l":210.3,"c":212.13,"v":693900},{"d":"2019-08-06","o":215.58,"h":216.54,"l":212.55,"c":214.89,"v":481400},{"d":"2019-08-07","o":213.57,"h":216.24,"l":212.4,"c":215.7,"v":428700},{"d":"2019-08-08","o":216.9,"h":220.55,"l":216.67,"c":220.03,"v":627600},{"d":"2019-08-09","o":216.83,"h":217.36,"l":213.22,"c":215.99,"v":415100},{"d":"2019-08-12","o":216.05,"h":216.61,"l":213.7,"c":214.45,"v":292000},{"d":"2019-08-13","o":212.72,"h":220.8,"l":211.39,"c":219.2,"v":587600},{"d":"2019-08-14","o":210.82,"h":212.25,"l":207.07,"c":208.72,"v":914100},{"d":"2019-08-15","o":209.34,"h":211.33,"l":207.58,"c":209.86,"v":671500},{"d":"2019-08-16","o":209.29,"h":213.33,"l":209.09,"c":212.85,"v":574500},{"d":"2019-08-19","o":216.82,"h":217.43,"l":215.13,"c":215.69,"v":329200},{"d":"2019-08-20","o":215.64,"h":216.22,"l":214.08,"c":214.69,"v":275200},{"d":"2019-08-21","o":218.61,"h":218.61,"l":216.51,"c":217.03,"v":298100},{"d":"2019-08-22","o":216.31,"h":216.84,"l":213.66,"c":215.26,"v":376100},{"d":"2019-08-23","o":213.63,"h":216.5,"l":209.6,"c":210.5,"v":591500},{"d":"2019-08-26","o":213.86,"h":214.44,"l":212.31,"c":213.99,"v":296800},{"d":"2019-08-27","o":215.31,"h":215.67,"l":213.1,"c":214.07,"v":359700},{"d":"2019-08-28","o":213.18,"h":215.94,"l":212.35,"c":215.75,"v":317500},{"d":"2019-08-29","o":220.05,"h":221.87,"l":219.53,"c":219.74,"v":370300},{"d":"2019-08-30","o":223.27,"h":224.01,"l":220.12,"c":222.61,"v":357600},{"d":"2019-09-03","o":220.65,"h":221.58,"l":218.9,"c":220.02,"v":598700},{"d":"2019-09-04","o":224.74,"h":227.45,"l":224.18,"c":227.27,"v":432700},{"d":"2019-09-05","o":236.35,"h":238.03,"l":235.7,"c":237.09,"v":982300},{"d":"2019-09-06","o":238.19,"h":240.11,"l":237.17,"c":238.56,"v":872100},{"d":"2019-09-09","o":239.08,"h":242.32,"l":238.89,"c":241.33,"v":536700},{"d":"2019-09-10","o":240.07,"h":241.67,"l":238.11,"c":241.67,"v":735500},{"d":"2019-09-11","o":241.68,"h":245.24,"l":241.24,"c":245.24,"v":782500},{"d":"2019-09-12","o":245.1,"h":248.21,"l":244.6,"c":246.83,"v":828000},{"d":"2019-09-13","o":250.36,"h":251.23,"l":248.37,"c":248.99,"v":934000},{"d":"2019-09-16","o":246.08,"h":247.33,"l":245.39,"c":246.21,"v":398900},{"d":"2019-09-17","o":245.66,"h":248.42,"l":245.2,"c":248.1,"v":730000},{"d":"2019-09-18","o":248.71,"h":250.54,"l":246.61,"c":249.79,"v":519400},{"d":"2019-09-19","o":250.43,"h":252.11,"l":249.59,"c":249.59,"v":394700},{"d":"2019-09-20","o":250.7,"h":250.88,"l":244.67,"c":245.79,"v":819500},{"d":"2019-09-23","o":246.19,"h":249.25,"l":245.84,"c":248.48,"v":296100},{"d":"2019-09-24","o":248.74,"h":249.94,"l":245.14,"c":246.39,"v":605600},{"d":"2019-09-25","o":242.67,"h":248.03,"l":241.17,"c":247.53,"v":518300},{"d":"2019-09-26","o":249.56,"h":249.64,"l":246.47,"c":248.04,"v":615100},{"d":"2019-09-27","o":247.07,"h":248.05,"l":241.32,"c":243.71,"v":564500},{"d":"2019-09-30","o":244.98,"h":249.41,"l":244.82,"c":248.42,"v":495000},{"d":"2019-10-01","o":249.17,"h":250.17,"l":244.68,"c":245.39,"v":655300},{"d":"2019-10-02","o":243.49,"h":243.52,"l":238.29,"c":240.29,"v":710100},{"d":"2019-10-03","o":240.91,"h":244.88,"l":238.54,"c":244.35,"v":531000},{"d":"2019-10-04","o":244.47,"h":246.36,"l":244.18,"c":246.04,"v":518000},{"d":"2019-10-07","o":247.41,"h":249.43,"l":247.18,"c":247.42,"v":515900},{"d":"2019-10-08","o":244.05,"h":245.6,"l":241.51,"c":242.08,"v":576700},{"d":"2019-10-09","o":245.56,"h":247.95,"l":244.84,"c":246.27,"v":431300},{"d":"2019-10-10","o":249.14,"h":254.24,"l":248.38,"c":251.49,"v":835700},{"d":"2019-10-11","o":258.4,"h":262.46,"l":257.74,"c":260,"v":1034300},{"d":"2019-10-14","o":259.82,"h":262,"l":259.09,"c":261.64,"v":731800},{"d":"2019-10-15","o":263.44,"h":269.39,"l":263.01,"c":267.54,"v":1265400},{"d":"2019-10-16","o":260.26,"h":260.7,"l":253.53,"c":254.47,"v":1720200},{"d":"2019-10-17","o":256.19,"h":257.17,"l":253.26,"c":253.76,"v":1543900},{"d":"2019-10-18","o":253.99,"h":255.3,"l":252.33,"c":254.42,"v":1640900},{"d":"2019-10-21","o":257.78,"h":261,"l":257.1,"c":260.43,"v":790400},{"d":"2019-10-22","o":258.81,"h":260.27,"l":255.07,"c":255.29,"v":797300},{"d":"2019-10-23","o":254.85,"h":257.95,"l":253.59,"c":257.66,"v":917100},{"d":"2019-10-24","o":260.8,"h":265.48,"l":260.65,"c":264.97,"v":642300},{"d":"2019-10-25","o":262.45,"h":264.7,"l":261.88,"c":263.99,"v":550500},{"d":"2019-10-28","o":267.39,"h":268.36,"l":265.88,"c":266.51,"v":683000},{"d":"2019-10-29","o":268.88,"h":269.26,"l":264.24,"c":264.6,"v":501900},{"d":"2019-10-30","o":263.16,"h":266.02,"l":261.08,"c":265.65,"v":494700},{"d":"2019-10-31","o":265.3,"h":265.3,"l":261.32,"c":261.97,"v":630600},{"d":"2019-11-01","o":267.21,"h":270.84,"l":266.16,"c":270.6,"v":617600},{"d":"2019-11-04","o":272.6,"h":275,"l":272.08,"c":273.18,"v":664600},{"d":"2019-11-05","o":271.82,"h":273.93,"l":271,"c":271.8,"v":382700},{"d":"2019-11-06","o":269.55,"h":270.13,"l":267.81,"c":268.74,"v":909500},{"d":"2019-11-07","o":269.08,"h":270.77,"l":267.2,"c":267.65,"v":560900},{"d":"2019-11-08","o":265.79,"h":268.2,"l":264.69,"c":267.29,"v":743400},{"d":"2019-11-11","o":266.15,"h":267.49,"l":265.13,"c":266.72,"v":451700},{"d":"2019-11-12","o":268.2,"h":269.15,"l":266.61,"c":267.59,"v":336100},{"d":"2019-11-13","o":268.03,"h":270.49,"l":267.31,"c":269.92,"v":422800},{"d":"2019-11-14","o":268.65,"h":270.46,"l":268.15,"c":269.73,"v":539200},{"d":"2019-11-15","o":274.31,"h":275.52,"l":273.58,"c":274.97,"v":667900},{"d":"2019-11-18","o":273.07,"h":276.23,"l":271.81,"c":273.47,"v":430700},{"d":"2019-11-19","o":272.95,"h":273.24,"l":270.4,"c":271.55,"v":465200},{"d":"2019-11-20","o":271.3,"h":272,"l":267,"c":268.87,"v":408800},{"d":"2019-11-21","o":269.45,"h":269.51,"l":266.59,"c":267.03,"v":652100},{"d":"2019-11-22","o":269.87,"h":270.23,"l":264.81,"c":266.22,"v":616000},{"d":"2019-11-25","o":268.36,"h":271.75,"l":268.13,"c":271.15,"v":409800},{"d":"2019-11-26","o":273.72,"h":273.84,"l":271.21,"c":271.47,"v":445600},{"d":"2019-11-27","o":271.2,"h":271.65,"l":270.08,"c":271.48,"v":383300},{"d":"2019-11-29","o":273.43,"h":273.43,"l":270.43,"c":270.62,"v":267600},{"d":"2019-12-02","o":270.11,"h":270.21,"l":263.92,"c":265.59,"v":764600},{"d":"2019-12-03","o":263.14,"h":265,"l":261.11,"c":264.84,"v":929800},{"d":"2019-12-04","o":268.96,"h":270.41,"l":268.14,"c":269.76,"v":447100},{"d":"2019-12-05","o":272.81,"h":275.18,"l":271.4,"c":273.84,"v":639200},{"d":"2019-12-06","o":280.8,"h":281.97,"l":278.6,"c":280.09,"v":724600},{"d":"2019-12-09","o":282.12,"h":282.5,"l":277.43,"c":277.52,"v":427200},{"d":"2019-12-10","o":277.89,"h":280.28,"l":277.23,"c":279.11,"v":380000},{"d":"2019-12-11","o":278.44,"h":284.36,"l":278.44,"c":284.04,"v":465600},{"d":"2019-12-12","o":281.7,"h":287.28,"l":281.3,"c":287.24,"v":856800},{"d":"2019-12-13","o":288.53,"h":291.83,"l":287.11,"c":289.89,"v":723000},{"d":"2019-12-16","o":291.23,"h":293.95,"l":291.23,"c":292.97,"v":552800},{"d":"2019-12-17","o":296.98,"h":297.09,"l":293.06,"c":294.84,"v":401100},{"d":"2019-12-18","o":294.83,"h":295.66,"l":291.91,"c":292.16,"v":478500},{"d":"2019-12-19","o":290.65,"h":291.83,"l":289.14,"c":291.82,"v":410100},{"d":"2019-12-20","o":292.75,"h":294.36,"l":292.31,"c":293.59,"v":824600},{"d":"2019-12-23","o":295.5,"h":297.42,"l":295.45,"c":296.14,"v":424900},{"d":"2019-12-24","o":293.99,"h":295.19,"l":291.3,"c":294.93,"v":219500},{"d":"2019-12-26","o":295.04,"h":296.55,"l":294.23,"c":296.34,"v":191300},{"d":"2019-12-27","o":297.45,"h":298.5,"l":296.15,"c":296.67,"v":317000},{"d":"2019-12-30","o":296.42,"h":296.7,"l":293.65,"c":294.89,"v":338900},{"d":"2019-12-31","o":294.98,"h":296.49,"l":293.36,"c":295.94,"v":298900},{"d":"2020-01-02","o":301.27,"h":303.32,"l":300.61,"c":302.83,"v":573600},{"d":"2020-01-03","o":298.04,"h":300.75,"l":297.66,"c":297.95,"v":410800},{"d":"2020-01-06","o":293.17,"h":295.72,"l":292.43,"c":295.58,"v":617600},{"d":"2020-01-07","o":298.67,"h":301.22,"l":297.41,"c":298.79,"v":477700},{"d":"2020-01-08","o":300.66,"h":303.19,"l":299.94,"c":301.89,"v":536900},{"d":"2020-01-09","o":303.28,"h":303.91,"l":300.27,"c":301.38,"v":579700},{"d":"2020-01-10","o":300.05,"h":300.51,"l":295.56,"c":296.18,"v":447700},{"d":"2020-01-13","o":298.68,"h":301.62,"l":297.5,"c":301.45,"v":405700},{"d":"2020-01-14","o":299.15,"h":305.9,"l":298.47,"c":302.55,"v":609600},{"d":"2020-01-15","o":301.6,"h":302.95,"l":299.75,"c":300.08,"v":505300},{"d":"2020-01-16","o":302.55,"h":302.94,"l":299.55,"c":301.08,"v":547500},{"d":"2020-01-17","o":300.9,"h":301.05,"l":299.27,"c":300.04,"v":743900},{"d":"2020-01-21","o":298.11,"h":301.25,"l":297.47,"c":298.4,"v":573000},{"d":"2020-01-22","o":300.56,"h":301.66,"l":296.01,"c":296.25,"v":1108600},{"d":"2020-01-23","o":296.93,"h":297.1,"l":291.56,"c":294.32,"v":713000},{"d":"2020-01-24","o":296.89,"h":299.33,"l":294.49,"c":295.83,"v":977800},{"d":"2020-01-27","o":287.16,"h":288.62,"l":283.77,"c":284.28,"v":889100},{"d":"2020-01-28","o":286.23,"h":290.26,"l":285.16,"c":290.18,"v":1636100},{"d":"2020-01-29","o":296.07,"h":298.29,"l":293.71,"c":296.14,"v":965500},{"d":"2020-01-30","o":290.79,"h":294.7,"l":290.54,"c":294.38,"v":794100},{"d":"2020-01-31","o":288,"h":288.25,"l":280.17,"c":280.66,"v":1272600},{"d":"2020-02-03","o":283.63,"h":288.85,"l":283.32,"c":288.16,"v":823200},{"d":"2020-02-04","o":294.91,"h":299.26,"l":294.23,"c":299.23,"v":795300},{"d":"2020-02-05","o":307.35,"h":307.35,"l":303.05,"c":306.32,"v":1042000},{"d":"2020-02-06","o":307.53,"h":309.61,"l":306.62,"c":309.55,"v":698000},{"d":"2020-02-07","o":304.67,"h":305.63,"l":303.2,"c":304.97,"v":1775900},{"d":"2020-02-10","o":304.04,"h":309.7,"l":304,"c":309.68,"v":373000},{"d":"2020-02-11","o":313.04,"h":316.27,"l":313.01,"c":316.01,"v":789900},{"d":"2020-02-12","o":315.63,"h":317.71,"l":315.25,"c":317.44,"v":656100},{"d":"2020-02-13","o":314.95,"h":318.37,"l":314.02,"c":317.25,"v":742200},{"d":"2020-02-14","o":317.37,"h":319.22,"l":314.51,"c":316.3,"v":661400},{"d":"2020-02-18","o":307.4,"h":310.21,"l":306.89,"c":309.18,"v":757100},{"d":"2020-02-19","o":311.15,"h":317.63,"l":311,"c":317.39,"v":1093900},{"d":"2020-02-20","o":315.85,"h":316.58,"l":310.44,"c":313.47,"v":1118400},{"d":"2020-02-21","o":310.2,"h":310.83,"l":304.73,"c":306,"v":1134600},{"d":"2020-02-24","o":289.05,"h":295.23,"l":288.27,"c":290.4,"v":1347400},{"d":"2020-02-25","o":295.55,"h":295.93,"l":284.44,"c":284.59,"v":1166700},{"d":"2020-02-26","o":289.45,"h":292.31,"l":285.59,"c":286.32,"v":861100},{"d":"2020-02-27","o":278.86,"h":286.85,"l":275.87,"c":277.23,"v":1373900},{"d":"2020-02-28","o":267.81,"h":277.46,"l":265.98,"c":276.71,"v":1647400},{"d":"2020-03-02","o":279.62,"h":287.49,"l":275.47,"c":287.49,"v":1081300},{"d":"2020-03-03","o":292.93,"h":296.85,"l":282.22,"c":284.3,"v":1916300},{"d":"2020-03-04","o":292.39,"h":301.99,"l":289.98,"c":301.61,"v":1289500},{"d":"2020-03-05","o":291.04,"h":295.94,"l":286.04,"c":288.25,"v":1453900},{"d":"2020-03-06","o":284.46,"h":288.24,"l":281.29,"c":288.11,"v":1148400},{"d":"2020-03-09","o":265.45,"h":276.37,"l":263.86,"c":263.91,"v":1759600},{"d":"2020-03-10","o":277.99,"h":280.35,"l":265,"c":279.76,"v":1699200},{"d":"2020-03-11","o":272.51,"h":274.33,"l":260.56,"c":264.14,"v":1175900},{"d":"2020-03-12","o":245.42,"h":254.86,"l":237.55,"c":240.75,"v":2779800},{"d":"2020-03-13","o":257.06,"h":257.86,"l":233.84,"c":256.95,"v":2637200},{"d":"2020-03-16","o":220.65,"h":248.21,"l":209.62,"c":229.36,"v":1496800},{"d":"2020-03-17","o":231.55,"h":239.98,"l":225.02,"c":238.34,"v":1642500},{"d":"2020-03-18","o":213.36,"h":226.29,"l":191.25,"c":196.99,"v":3131900},{"d":"2020-03-19","o":205.81,"h":219.24,"l":200.59,"c":214.03,"v":1634600},{"d":"2020-03-20","o":225.15,"h":237.32,"l":215.59,"c":216.1,"v":2316700},{"d":"2020-03-23","o":225.33,"h":235.3,"l":222.67,"c":233.15,"v":1731500},{"d":"2020-03-24","o":254.33,"h":260.53,"l":250.8,"c":260.21,"v":1427600},{"d":"2020-03-25","o":260.67,"h":272.34,"l":251.95,"c":262.07,"v":1211300},{"d":"2020-03-26","o":262.89,"h":277.14,"l":261.61,"c":275.9,"v":1018600},{"d":"2020-03-27","o":262.21,"h":263.71,"l":251.81,"c":252.62,"v":1518300},{"d":"2020-03-30","o":263.57,"h":270.13,"l":260.69,"c":268.03,"v":1142400},{"d":"2020-03-31","o":268.12,"h":268.59,"l":259,"c":261.64,"v":881800},{"d":"2020-04-01","o":253.13,"h":257.68,"l":247.38,"c":249.01,"v":715700},{"d":"2020-04-02","o":243.87,"h":251.96,"l":242.25,"c":247.28,"v":788600},{"d":"2020-04-03","o":246.06,"h":248,"l":242.48,"c":244.61,"v":571700},{"d":"2020-04-06","o":260,"h":272.78,"l":259.42,"c":271.13,"v":807600},{"d":"2020-04-07","o":280.46,"h":281.28,"l":271,"c":272.59,"v":768200},{"d":"2020-04-08","o":278.03,"h":281.34,"l":274.41,"c":278.58,"v":891700},{"d":"2020-04-09","o":282.22,"h":285.13,"l":275.12,"c":276.81,"v":728900},{"d":"2020-04-13","o":274.85,"h":276.15,"l":272.01,"c":274.1,"v":789400},{"d":"2020-04-14","o":286.99,"h":294.76,"l":285.05,"c":288.93,"v":1700600},{"d":"2020-04-15","o":276.92,"h":284.54,"l":275.05,"c":282.49,"v":1487600},{"d":"2020-04-16","o":289.83,"h":292.55,"l":286.17,"c":292.4,"v":1212000},{"d":"2020-04-17","o":301.25,"h":301.43,"l":293.61,"c":295.65,"v":899100},{"d":"2020-04-20","o":291.65,"h":298.01,"l":291.44,"c":291.58,"v":510100},{"d":"2020-04-21","o":286.07,"h":287.55,"l":278.57,"c":281.09,"v":663700},{"d":"2020-04-22","o":290,"h":295.47,"l":288.23,"c":294.97,"v":596100},{"d":"2020-04-23","o":290.94,"h":297.16,"l":288.31,"c":289.4,"v":730500},{"d":"2020-04-24","o":289.89,"h":292.46,"l":285.97,"c":291.84,"v":464200},{"d":"2020-04-27","o":293.79,"h":294.76,"l":290.28,"c":290.9,"v":689100},{"d":"2020-04-28","o":297.59,"h":297.59,"l":291.09,"c":291.42,"v":532000},{"d":"2020-04-29","o":296.3,"h":304.76,"l":295.35,"c":303.71,"v":968000},{"d":"2020-04-30","o":301.36,"h":301.53,"l":287.06,"c":288.43,"v":846300},{"d":"2020-05-01","o":283.86,"h":283.86,"l":278.2,"c":279.06,"v":862800},{"d":"2020-05-04","o":279.6,"h":283.23,"l":275.96,"c":283.18,"v":1036900},{"d":"2020-05-05","o":284.33,"h":293,"l":284.33,"c":288.35,"v":821600},{"d":"2020-05-06","o":293.89,"h":295.78,"l":290.79,"c":291.9,"v":552400},{"d":"2020-05-07","o":297.94,"h":300.12,"l":294.55,"c":299.59,"v":570800},{"d":"2020-05-08","o":300.22,"h":304.51,"l":299.44,"c":304.4,"v":680600},{"d":"2020-05-11","o":298.6,"h":305.8,"l":298.35,"c":304.39,"v":513600},{"d":"2020-05-12","o":305.38,"h":305.9,"l":296.24,"c":296.63,"v":481700},{"d":"2020-05-13","o":298.49,"h":301.47,"l":290.75,"c":294.23,"v":1142300},{"d":"2020-05-14","o":286.17,"h":303.76,"l":283.31,"c":302.55,"v":1296800},{"d":"2020-05-15","o":292.75,"h":296.22,"l":290.1,"c":292.54,"v":957200},{"d":"2020-05-18","o":297.69,"h":306.56,"l":297.66,"c":304.89,"v":997000},{"d":"2020-05-19","o":303.82,"h":311.99,"l":303.73,"c":306.25,"v":687400},{"d":"2020-05-20","o":318.24,"h":326.26,"l":317.55,"c":325.64,"v":1084900},{"d":"2020-05-21","o":322.6,"h":324.46,"l":317.3,"c":318.99,"v":639200},{"d":"2020-05-22","o":315.97,"h":319.5,"l":314.32,"c":319.36,"v":365400},{"d":"2020-05-26","o":322.46,"h":325.38,"l":319.38,"c":319.86,"v":540400},{"d":"2020-05-27","o":318.99,"h":319.6,"l":311.11,"c":318.53,"v":808100},{"d":"2020-05-28","o":321.26,"h":329.08,"l":319.41,"c":319.97,"v":797900},{"d":"2020-05-29","o":325.45,"h":329.98,"l":324.24,"c":329.51,"v":649500},{"d":"2020-06-01","o":323.88,"h":327.16,"l":323.5,"c":326.73,"v":526100},{"d":"2020-06-02","o":331.69,"h":335.02,"l":328.77,"c":334.73,"v":717200},{"d":"2020-06-03","o":340.51,"h":347.46,"l":338.85,"c":346.3,"v":693900},{"d":"2020-06-04","o":347.85,"h":353.39,"l":347,"c":353.11,"v":884600},{"d":"2020-06-05","o":359,"h":364.16,"l":356.16,"c":357.22,"v":899200},{"d":"2020-06-08","o":350.97,"h":351.57,"l":343.11,"c":349.25,"v":1001700},{"d":"2020-06-09","o":346.62,"h":353.14,"l":345.18,"c":349.33,"v":737200},{"d":"2020-06-10","o":351.01,"h":353.42,"l":347.71,"c":347.92,"v":997900},{"d":"2020-06-11","o":341.6,"h":344.82,"l":332.8,"c":332.89,"v":919300},{"d":"2020-06-12","o":346.26,"h":347.27,"l":337.25,"c":343.07,"v":845000},{"d":"2020-06-15","o":337.51,"h":350.01,"l":336.63,"c":350.01,"v":598200},{"d":"2020-06-16","o":351.25,"h":355,"l":347.04,"c":352.05,"v":863900},{"d":"2020-06-17","o":361.38,"h":365.75,"l":360.41,"c":362.41,"v":710400},{"d":"2020-06-18","o":359.58,"h":361.8,"l":356.52,"c":358.88,"v":494700},{"d":"2020-06-19","o":364.73,"h":368.14,"l":359.59,"c":360.67,"v":786900},{"d":"2020-06-22","o":362.38,"h":364.93,"l":359.82,"c":364.29,"v":554500},{"d":"2020-06-23","o":370.61,"h":371.8,"l":366.55,"c":366.64,"v":604100},{"d":"2020-06-24","o":365.59,"h":367.56,"l":359.53,"c":361.58,"v":613500},{"d":"2020-06-25","o":362.47,"h":366.93,"l":358.58,"c":366.55,"v":465100},{"d":"2020-06-26","o":367.43,"h":368.2,"l":361,"c":361.76,"v":493000},{"d":"2020-06-29","o":362.93,"h":365.1,"l":358.11,"c":364.81,"v":612800},{"d":"2020-06-30","o":362.22,"h":368.91,"l":362.19,"c":368.03,"v":678600},{"d":"2020-07-01","o":368.03,"h":370.19,"l":365.27,"c":367.59,"v":516600},{"d":"2020-07-02","o":373.56,"h":375.88,"l":372.41,"c":373.22,"v":449400},{"d":"2020-07-06","o":386.28,"h":389.49,"l":383.5,"c":385.46,"v":752900},{"d":"2020-07-07","o":385.4,"h":388.61,"l":381.87,"c":382.02,"v":410900},{"d":"2020-07-08","o":388.83,"h":392.15,"l":386.89,"c":391.93,"v":599300},{"d":"2020-07-09","o":395.45,"h":395.68,"l":386.1,"c":394.72,"v":644200},{"d":"2020-07-10","o":399.08,"h":399.19,"l":391.95,"c":395.85,"v":667200},{"d":"2020-07-13","o":397.86,"h":402.87,"l":387.87,"c":388.62,"v":1083600},{"d":"2020-07-14","o":386.63,"h":397.55,"l":385.41,"c":396.83,"v":880100},{"d":"2020-07-15","o":387.17,"h":387.69,"l":372.51,"c":375.43,"v":1640300},{"d":"2020-07-16","o":374.1,"h":393.86,"l":372.82,"c":385.22,"v":2240900},{"d":"2020-07-17","o":385.43,"h":387.05,"l":380.11,"c":383.59,"v":1048700},{"d":"2020-07-20","o":383.91,"h":392.47,"l":382.08,"c":391.48,"v":972600},{"d":"2020-07-21","o":392.14,"h":392.29,"l":383.16,"c":383.82,"v":823700},{"d":"2020-07-22","o":392.62,"h":394.55,"l":389.75,"c":392.6,"v":710100},{"d":"2020-07-23","o":390.05,"h":394.21,"l":381.89,"c":384.23,"v":990800},{"d":"2020-07-24","o":371.01,"h":375.16,"l":366.77,"c":367.68,"v":1628900},{"d":"2020-07-27","o":377.99,"h":383.79,"l":376.26,"c":381.78,"v":1080300},{"d":"2020-07-28","o":381.11,"h":381.74,"l":376.19,"c":376.36,"v":502000},{"d":"2020-07-29","o":365,"h":366.16,"l":361.69,"c":364.62,"v":1446700},{"d":"2020-07-30","o":355.85,"h":362.82,"l":354.86,"c":362.73,"v":1010400},{"d":"2020-07-31","o":361.95,"h":362.16,"l":350.74,"c":353.72,"v":954900},{"d":"2020-08-03","o":361.02,"h":367.15,"l":359.82,"c":366.61,"v":862400},{"d":"2020-08-04","o":368.43,"h":371.87,"l":368.2,"c":370.33,"v":833400},{"d":"2020-08-05","o":371.01,"h":373.21,"l":366.71,"c":368.51,"v":591300},{"d":"2020-08-06","o":368.05,"h":369.56,"l":364.18,"c":369.23,"v":402100},{"d":"2020-08-07","o":370.74,"h":371.17,"l":362.33,"c":366.07,"v":572500},{"d":"2020-08-10","o":364.76,"h":366.78,"l":359.54,"c":365.41,"v":547900},{"d":"2020-08-11","o":366.04,"h":369.37,"l":360.66,"c":361.31,"v":627000},{"d":"2020-08-12","o":366.59,"h":376.03,"l":365.64,"c":374.81,"v":565400},{"d":"2020-08-13","o":376.58,"h":378.14,"l":373,"c":374.76,"v":470700},{"d":"2020-08-14","o":371.08,"h":374.15,"l":369.67,"c":371.1,"v":543900},{"d":"2020-08-17","o":376.66,"h":380.5,"l":376.25,"c":378.51,"v":428200},{"d":"2020-08-18","o":383.61,"h":383.98,"l":376.99,"c":377.22,"v":466500},{"d":"2020-08-19","o":380.39,"h":380.43,"l":373.96,"c":374.94,"v":354400},{"d":"2020-08-20","o":369.54,"h":373.38,"l":368.38,"c":372.17,"v":498200},{"d":"2020-08-21","o":366.15,"h":372.13,"l":365.54,"c":372.12,"v":605400},{"d":"2020-08-24","o":380.25,"h":380.8,"l":374.53,"c":377.99,"v":590700},{"d":"2020-08-25","o":379.3,"h":380.83,"l":376.27,"c":380.83,"v":378200},{"d":"2020-08-26","o":380.09,"h":386.67,"l":380.08,"c":385.92,"v":417600},{"d":"2020-08-27","o":386.72,"h":386.8,"l":373.24,"c":376.22,"v":636100},{"d":"2020-08-28","o":376.12,"h":379.89,"l":374.8,"c":379.47,"v":490200},{"d":"2020-08-31","o":375.92,"h":378.44,"l":373.31,"c":374.18,"v":533300},{"d":"2020-09-01","o":384.11,"h":386.9,"l":382.33,"c":386.9,"v":634500},{"d":"2020-09-02","o":395.66,"h":401.15,"l":390.49,"c":398.49,"v":904300},{"d":"2020-09-03","o":389.1,"h":389.31,"l":370.08,"c":376.16,"v":1258500},{"d":"2020-09-04","o":365.5,"h":371,"l":352.86,"c":367.42,"v":1206300},{"d":"2020-09-08","o":345.37,"h":353.39,"l":343.25,"c":347.35,"v":1541000},{"d":"2020-09-09","o":357.97,"h":361.54,"l":353.51,"c":359.37,"v":847300},{"d":"2020-09-10","o":364.27,"h":366.81,"l":355.03,"c":357,"v":678600},{"d":"2020-09-11","o":364,"h":367.15,"l":357.59,"c":359.23,"v":678700},{"d":"2020-09-14","o":369.77,"h":369.98,"l":365.36,"c":367.94,"v":575700},{"d":"2020-09-15","o":374.55,"h":374.76,"l":369.1,"c":370.25,"v":717100},{"d":"2020-09-16","o":372,"h":372.98,"l":362.36,"c":362.38,"v":973900},{"d":"2020-09-17","o":355.51,"h":367.63,"l":355.14,"c":366.74,"v":901000},{"d":"2020-09-18","o":370.29,"h":370.91,"l":359.93,"c":366.34,"v":912200},{"d":"2020-09-21","o":355.31,"h":363,"l":352.57,"c":362.62,"v":657900},{"d":"2020-09-22","o":363.99,"h":365.1,"l":358.73,"c":364.64,"v":971200},{"d":"2020-09-23","o":365.21,"h":366.58,"l":356.93,"c":357.56,"v":709800},{"d":"2020-09-24","o":354.65,"h":363.59,"l":353.68,"c":360.16,"v":768400},{"d":"2020-09-25","o":352.82,"h":361.11,"l":351.09,"c":360.48,"v":724100},{"d":"2020-09-28","o":365.9,"h":371.49,"l":364.35,"c":371.06,"v":821900},{"d":"2020-09-29","o":370.07,"h":375.88,"l":369.57,"c":374,"v":608800},{"d":"2020-09-30","o":368.78,"h":373.25,"l":367.5,"c":369.27,"v":867800},{"d":"2020-10-01","o":375.53,"h":382.65,"l":374.42,"c":382.01,"v":891600},{"d":"2020-10-02","o":372.4,"h":375.72,"l":370,"c":370,"v":711600},{"d":"2020-10-05","o":375.15,"h":382.4,"l":374.91,"c":382.11,"v":649900},{"d":"2020-10-06","o":374.2,"h":377.38,"l":368.56,"c":370.11,"v":686600},{"d":"2020-10-07","o":374.43,"h":376.53,"l":371.63,"c":375.8,"v":550900},{"d":"2020-10-08","o":376.77,"h":380.95,"l":376.44,"c":380.89,"v":686700},{"d":"2020-10-09","o":385.8,"h":389.98,"l":385.77,"c":388.99,"v":539300},{"d":"2020-10-12","o":395.43,"h":401,"l":395.43,"c":399.04,"v":840300},{"d":"2020-10-13","o":401.51,"h":409.11,"l":398.28,"c":405.15,"v":1027900},{"d":"2020-10-14","o":402.64,"h":406,"l":395.5,"c":398.03,"v":954800},{"d":"2020-10-15","o":383.8,"h":387.92,"l":380.72,"c":386.57,"v":786200},{"d":"2020-10-16","o":390.76,"h":392.38,"l":385.87,"c":386.9,"v":594500},{"d":"2020-10-19","o":392.19,"h":392.27,"l":383.79,"c":385.31,"v":392700},{"d":"2020-10-20","o":386.82,"h":389.27,"l":384.26,"c":384.96,"v":356800},{"d":"2020-10-21","o":385.65,"h":389.29,"l":382.98,"c":383,"v":359100},{"d":"2020-10-22","o":381.1,"h":382.09,"l":375.4,"c":375.5,"v":611700},{"d":"2020-10-23","o":378.84,"h":379.56,"l":374.14,"c":378.56,"v":467600},{"d":"2020-10-26","o":371.55,"h":374.88,"l":364,"c":367.49,"v":900400},{"d":"2020-10-27","o":368.41,"h":370.54,"l":364.46,"c":366.37,"v":968700},{"d":"2020-10-28","o":359.47,"h":365.07,"l":357.38,"c":362.86,"v":953100},{"d":"2020-10-29","o":363.34,"h":373.8,"l":362.22,"c":370.86,"v":808800},{"d":"2020-10-30","o":363.81,"h":365.83,"l":359.01,"c":361.21,"v":821100},{"d":"2020-11-02","o":364.48,"h":368.32,"l":361.72,"c":365.21,"v":893200},{"d":"2020-11-03","o":368.46,"h":376.39,"l":367.86,"c":372.06,"v":813500},{"d":"2020-11-04","o":373.66,"h":384.96,"l":372.32,"c":383,"v":2451500},{"d":"2020-11-05","o":397.2,"h":399.68,"l":393.46,"c":398.19,"v":1115500},{"d":"2020-11-06","o":402.1,"h":407.5,"l":398.19,"c":406.24,"v":710700},{"d":"2020-11-09","o":417.04,"h":420.65,"l":406.32,"c":406.33,"v":1273700},{"d":"2020-11-10","o":409.12,"h":410.11,"l":397.98,"c":399.3,"v":1323100},{"d":"2020-11-11","o":407.4,"h":418.64,"l":407.28,"c":418.05,"v":933300},{"d":"2020-11-12","o":419,"h":421.18,"l":412.01,"c":412.72,"v":800800},{"d":"2020-11-13","o":419.57,"h":421.38,"l":416.38,"c":419.59,"v":582700},{"d":"2020-11-16","o":419.95,"h":426.65,"l":419.63,"c":426.51,"v":547300},{"d":"2020-11-17","o":424.92,"h":427.45,"l":422.25,"c":426.48,"v":524600},{"d":"2020-11-18","o":424.12,"h":427.36,"l":421.02,"c":423.81,"v":543600},{"d":"2020-11-19","o":417.31,"h":423.38,"l":416.87,"c":423.36,"v":914100},{"d":"2020-11-20","o":424.04,"h":428.4,"l":423.52,"c":423.59,"v":484000},{"d":"2020-11-23","o":427.99,"h":429.64,"l":421.95,"c":427.15,"v":596000},{"d":"2020-11-24","o":425.42,"h":427.61,"l":423.02,"c":424.27,"v":610400},{"d":"2020-11-25","o":423.26,"h":424.68,"l":420.75,"c":423.48,"v":308200},{"d":"2020-11-27","o":429.33,"h":438.72,"l":428.78,"c":437.77,"v":432500},{"d":"2020-11-30","o":440.54,"h":441.29,"l":433.67,"c":437.73,"v":508500},{"d":"2020-12-01","o":447.1,"h":451.73,"l":444.48,"c":449.24,"v":685100},{"d":"2020-12-02","o":447.16,"h":452.11,"l":444.26,"c":451,"v":1050700},{"d":"2020-12-03","o":457.01,"h":459.22,"l":452.31,"c":452.9,"v":677900},{"d":"2020-12-04","o":454,"h":464.5,"l":453.47,"c":464.39,"v":660800},{"d":"2020-12-07","o":464.56,"h":471.01,"l":464.1,"c":469.73,"v":632900},{"d":"2020-12-08","o":465.92,"h":470.85,"l":464.94,"c":468.57,"v":738800},{"d":"2020-12-09","o":463.8,"h":465.96,"l":450.52,"c":452.89,"v":868800},{"d":"2020-12-10","o":451.14,"h":458.88,"l":449.12,"c":457.8,"v":539300},{"d":"2020-12-11","o":453.81,"h":457.15,"l":451.84,"c":452.63,"v":512100},{"d":"2020-12-14","o":452.34,"h":456.82,"l":452.17,"c":452.99,"v":546100},{"d":"2020-12-15","o":464.51,"h":469.62,"l":461.89,"c":469.3,"v":639200},{"d":"2020-12-16","o":467.99,"h":472.24,"l":465.01,"c":471.53,"v":524900},{"d":"2020-12-17","o":478.73,"h":481.32,"l":476.01,"c":477.3,"v":477300},{"d":"2020-12-18","o":478.49,"h":479.45,"l":474.32,"c":477.24,"v":730700},{"d":"2020-12-21","o":460.26,"h":472.28,"l":459.48,"c":472.26,"v":622800},{"d":"2020-12-22","o":473.48,"h":478.62,"l":472.95,"c":476.18,"v":431300},{"d":"2020-12-23","o":478.94,"h":480.39,"l":474.2,"c":474.62,"v":389200},{"d":"2020-12-24","o":478.95,"h":484.6,"l":477.08,"c":483.09,"v":271900},{"d":"2020-12-28","o":487.14,"h":488.72,"l":478.43,"c":480.24,"v":449300},{"d":"2020-12-29","o":489.45,"h":489.45,"l":482.51,"c":484.01,"v":377200},{"d":"2020-12-30","o":488.13,"h":492.66,"l":488,"c":489.91,"v":381900},{"d":"2020-12-31","o":490,"h":490.52,"l":483.45,"c":487.72,"v":312700},{"d":"2021-01-04","o":499.99,"h":504.75,"l":490.71,"c":500,"v":1527600},{"d":"2021-01-05","o":494.16,"h":505.36,"l":493.89,"c":505.36,"v":1029900},{"d":"2021-01-06","o":491.85,"h":499.84,"l":489.74,"c":490.22,"v":977900},{"d":"2021-01-07","o":495.97,"h":503.22,"l":495.52,"c":501.43,"v":936200},{"d":"2021-01-08","o":512.59,"h":514.28,"l":501.71,"c":508.74,"v":734500},{"d":"2021-01-11","o":500.5,"h":508.91,"l":499.43,"c":507.95,"v":703000},{"d":"2021-01-12","o":507.1,"h":514.79,"l":503.5,"c":513.93,"v":651700},{"d":"2021-01-13","o":511.21,"h":515.61,"l":509.38,"c":514.06,"v":513700},{"d":"2021-01-14","o":530.16,"h":546.4,"l":529.89,"c":544.65,"v":1450300},{"d":"2021-01-15","o":532.31,"h":536.85,"l":525.36,"c":527.5,"v":869200},{"d":"2021-01-19","o":533,"h":550.48,"l":530.61,"c":549.5,"v":1504000},{"d":"2021-01-20","o":555.57,"h":558.16,"l":543.16,"c":549.38,"v":1121900},{"d":"2021-01-21","o":568,"h":573.8,"l":565.61,"c":570.74,"v":1272100},{"d":"2021-01-22","o":563.49,"h":570.71,"l":562.79,"c":569.45,"v":901600},{"d":"2021-01-25","o":562.15,"h":568.22,"l":554.12,"c":567.61,"v":966500},{"d":"2021-01-26","o":563.18,"h":563.65,"l":548.44,"c":549,"v":887700},{"d":"2021-01-27","o":534.97,"h":539.52,"l":522.5,"c":524.63,"v":1506800},{"d":"2021-01-28","o":542.11,"h":553.84,"l":537.38,"c":547.22,"v":968600},{"d":"2021-01-29","o":540.96,"h":543.5,"l":528.3,"c":534.16,"v":867300},{"d":"2021-02-01","o":547.4,"h":555.47,"l":544.53,"c":554.39,"v":849600},{"d":"2021-02-02","o":553.78,"h":556.79,"l":549.45,"c":553.5,"v":721600},{"d":"2021-02-03","o":551.29,"h":551.72,"l":541.95,"c":542.91,"v":635400},{"d":"2021-02-04","o":546.96,"h":555.98,"l":544.28,"c":555.44,"v":554500},{"d":"2021-02-05","o":554.96,"h":556.14,"l":551.02,"c":552.81,"v":461700},{"d":"2021-02-08","o":557.97,"h":566.93,"l":557.97,"c":564,"v":716900},{"d":"2021-02-09","o":566.54,"h":571.93,"l":565.5,"c":565.5,"v":483300},{"d":"2021-02-10","o":571.43,"h":573.06,"l":559.7,"c":566.89,"v":458600},{"d":"2021-02-11","o":574.63,"h":591.79,"l":573.83,"c":591.51,"v":975400},{"d":"2021-02-12","o":591.97,"h":601.46,"l":589.15,"c":597.99,"v":732400},{"d":"2021-02-16","o":605.58,"h":608.71,"l":599.17,"c":603.14,"v":621600},{"d":"2021-02-17","o":598.35,"h":598.48,"l":581.46,"c":587.58,"v":825100},{"d":"2021-02-18","o":584.36,"h":589.46,"l":576.05,"c":582.48,"v":716800},{"d":"2021-02-19","o":591.84,"h":600.75,"l":589.39,"c":594.4,"v":821500},{"d":"2021-02-22","o":587.62,"h":590.12,"l":576.5,"c":578.5,"v":753400},{"d":"2021-02-23","o":571.72,"h":579.18,"l":560.13,"c":576.07,"v":1004800},{"d":"2021-02-24","o":573.34,"h":595.96,"l":565.55,"c":595.01,"v":1023000},{"d":"2021-02-25","o":582.63,"h":586.4,"l":559.66,"c":559.77,"v":1288900},{"d":"2021-02-26","o":572.34,"h":573.49,"l":560.7,"c":567.09,"v":946500},{"d":"2021-03-01","o":572.37,"h":584.36,"l":568.86,"c":583.55,"v":679500},{"d":"2021-03-02","o":579.03,"h":579.87,"l":563,"c":563.14,"v":696100},{"d":"2021-03-03","o":564.59,"h":565.95,"l":541.2,"c":543.6,"v":1006900},{"d":"2021-03-04","o":537.85,"h":541.33,"l":502.09,"c":510.5,"v":1702500},{"d":"2021-03-05","o":527.97,"h":530.85,"l":508.33,"c":527.04,"v":1370100},{"d":"2021-03-08","o":526.44,"h":529.17,"l":501.11,"c":502.19,"v":1180700},{"d":"2021-03-09","o":527.64,"h":543.21,"l":524.95,"c":539.52,"v":1240500},{"d":"2021-03-10","o":540.08,"h":541.82,"l":521.11,"c":523.33,"v":876500},{"d":"2021-03-11","o":546.99,"h":548.49,"l":540.01,"c":544.4,"v":1009700},{"d":"2021-03-12","o":534.12,"h":539.08,"l":528.6,"c":537.63,"v":714900},{"d":"2021-03-15","o":538.67,"h":547.8,"l":536.01,"c":547.19,"v":582400},{"d":"2021-03-16","o":546.38,"h":555.73,"l":545.96,"c":549.38,"v":651600},{"d":"2021-03-17","o":548.22,"h":566.05,"l":542.86,"c":559.57,"v":841400},{"d":"2021-03-18","o":547.98,"h":552.48,"l":539.02,"c":539.19,"v":790000},{"d":"2021-03-19","o":544.69,"h":557.09,"l":541.31,"c":547.42,"v":1404600},{"d":"2021-03-22","o":567.64,"h":577.99,"l":563.83,"c":575.99,"v":1216800},{"d":"2021-03-23","o":569.52,"h":571.28,"l":555.5,"c":558.87,"v":866300},{"d":"2021-03-24","o":587.18,"h":594.47,"l":578,"c":578.58,"v":2121400},{"d":"2021-03-25","o":570.91,"h":585.84,"l":569.09,"c":584,"v":1088900},{"d":"2021-03-26","o":588.69,"h":627.3,"l":588.69,"c":625.67,"v":1933600},{"d":"2021-03-29","o":614.76,"h":616.86,"l":601.44,"c":608,"v":1214900},{"d":"2021-03-30","o":599.92,"h":606.26,"l":595.52,"c":601.29,"v":1071600},{"d":"2021-03-31","o":606.16,"h":620.94,"l":605.2,"c":617.36,"v":1579600},{"d":"2021-04-01","o":619.8,"h":639.49,"l":619.75,"c":637.1,"v":1908300},{"d":"2021-04-05","o":651.65,"h":653,"l":638.03,"c":640.49,"v":1529800},{"d":"2021-04-06","o":633.41,"h":635.75,"l":618.38,"c":628,"v":1281900},{"d":"2021-04-07","o":627.16,"h":631.4,"l":622.19,"c":626.56,"v":820600},{"d":"2021-04-08","o":635.96,"h":641.59,"l":632.75,"c":639.88,"v":865900},{"d":"2021-04-09","o":634.34,"h":638.71,"l":628.55,"c":634.32,"v":631100},{"d":"2021-04-12","o":631.56,"h":631.58,"l":620.62,"c":630.43,"v":739500},{"d":"2021-04-13","o":635.63,"h":636.74,"l":623.72,"c":629.12,"v":710500},{"d":"2021-04-14","o":635.67,"h":641.09,"l":627.04,"c":630.99,"v":718000},{"d":"2021-04-15","o":633.78,"h":642.9,"l":627.52,"c":642.09,"v":980400},{"d":"2021-04-16","o":640.26,"h":647.94,"l":638.48,"c":645.69,"v":605200},{"d":"2021-04-19","o":637.64,"h":639.26,"l":622.45,"c":630.11,"v":1138900},{"d":"2021-04-20","o":626.03,"h":627.79,"l":612.78,"c":616.94,"v":988000},{"d":"2021-04-21","o":637.72,"h":655.84,"l":635.93,"c":655.49,"v":2160900},{"d":"2021-04-22","o":664.17,"h":665.87,"l":640.48,"c":647.09,"v":1233400},{"d":"2021-04-23","o":659.22,"h":671.28,"l":658.37,"c":670.91,"v":1109600},{"d":"2021-04-26","o":666.96,"h":675.65,"l":666.96,"c":670.44,"v":801000},{"d":"2021-04-27","o":670.33,"h":674.84,"l":661.79,"c":672.81,"v":678200},{"d":"2021-04-28","o":664.45,"h":670.86,"l":661.28,"c":665.34,"v":571300},{"d":"2021-04-29","o":666.29,"h":666.63,"l":654.06,"c":662.48,"v":504300},{"d":"2021-04-30","o":654.27,"h":661.05,"l":645.7,"c":648.1,"v":575200},{"d":"2021-05-03","o":657.71,"h":658.08,"l":647.71,"c":654.43,"v":672000},{"d":"2021-05-04","o":635.67,"h":639.23,"l":615.91,"c":629,"v":1505800},{"d":"2021-05-05","o":642,"h":651.98,"l":635.82,"c":641.88,"v":948200},{"d":"2021-05-06","o":638.33,"h":644.64,"l":629.93,"c":644.34,"v":618200},{"d":"2021-05-07","o":651.78,"h":661.29,"l":647.71,"c":658.57,"v":573700},{"d":"2021-05-10","o":648.3,"h":648.64,"l":626.52,"c":627.26,"v":882700},{"d":"2021-05-11","o":616.12,"h":633.66,"l":614.61,"c":630.66,"v":891200},{"d":"2021-05-12","o":615,"h":619.71,"l":600.26,"c":601.88,"v":1107700},{"d":"2021-05-13","o":621.64,"h":628.75,"l":611.81,"c":623.09,"v":1436100},{"d":"2021-05-14","o":630.14,"h":651.14,"l":625.41,"c":647.76,"v":1331000},{"d":"2021-05-17","o":631.89,"h":636.08,"l":623.3,"c":635.35,"v":929400},{"d":"2021-05-18","o":641.4,"h":643.76,"l":631.61,"c":632.19,"v":644700},{"d":"2021-05-19","o":608.01,"h":630.98,"l":606.64,"c":630.78,"v":1049600},{"d":"2021-05-20","o":632.69,"h":652.25,"l":631.75,"c":648.77,"v":1086900},{"d":"2021-05-21","o":645.86,"h":647.36,"l":636.18,"c":639.22,"v":847500},{"d":"2021-05-24","o":647.5,"h":662.26,"l":645.76,"c":658.95,"v":794000},{"d":"2021-05-25","o":671.17,"h":679.44,"l":667.28,"c":672.29,"v":1088800},{"d":"2021-05-26","o":667.22,"h":669.54,"l":659.86,"c":665.77,"v":597100},{"d":"2021-05-27","o":661,"h":667.86,"l":658.93,"c":665.09,"v":652600},{"d":"2021-05-28","o":669.03,"h":675.98,"l":666.94,"c":675.47,"v":610700},{"d":"2021-06-01","o":684.74,"h":688.09,"l":668.52,"c":671.8,"v":1292000},{"d":"2021-06-02","o":670.52,"h":678.73,"l":668.77,"c":674.09,"v":596800},{"d":"2021-06-03","o":667.35,"h":670.41,"l":660.11,"c":665.89,"v":612100},{"d":"2021-06-04","o":674.81,"h":684.02,"l":673.09,"c":683.3,"v":531000},{"d":"2021-06-07","o":680.18,"h":684.41,"l":676.48,"c":681.98,"v":594300},{"d":"2021-06-08","o":690.67,"h":692.12,"l":676.55,"c":680.73,"v":562800},{"d":"2021-06-09","o":685,"h":688.06,"l":680.81,"c":682.59,"v":440700},{"d":"2021-06-10","o":689.36,"h":704.78,"l":686.56,"c":699.94,"v":800100},{"d":"2021-06-11","o":698.2,"h":698.94,"l":691.35,"c":697.03,"v":445100},{"d":"2021-06-14","o":699.51,"h":709.63,"l":695.54,"c":709.33,"v":636600},{"d":"2021-06-15","o":707.6,"h":710.97,"l":696.87,"c":701.78,"v":510700},{"d":"2021-06-16","o":706.05,"h":709.97,"l":693.7,"c":699.05,"v":590900},{"d":"2021-06-17","o":691.36,"h":704.53,"l":691.1,"c":698.83,"v":746700},{"d":"2021-06-18","o":685.35,"h":687.2,"l":668.57,"c":671.07,"v":1669900},{"d":"2021-06-21","o":678.5,"h":681.95,"l":672.4,"c":680.65,"v":565500},{"d":"2021-06-22","o":680.49,"h":687.57,"l":676.26,"c":685.81,"v":542200},{"d":"2021-06-23","o":686.53,"h":689.23,"l":679.55,"c":681.65,"v":523400},{"d":"2021-06-24","o":691.67,"h":697.96,"l":690.67,"c":695,"v":469400},{"d":"2021-06-25","o":693.93,"h":695.56,"l":685.97,"c":686.21,"v":431200},{"d":"2021-06-28","o":698.93,"h":705.8,"l":698.67,"c":704.11,"v":623900},{"d":"2021-06-29","o":699.95,"h":705.27,"l":698.2,"c":703.68,"v":400000},{"d":"2021-06-30","o":694.6,"h":696.57,"l":686.59,"c":690.84,"v":767500},{"d":"2021-07-01","o":687.24,"h":691.68,"l":674.53,"c":679.31,"v":997500},{"d":"2021-07-02","o":688.49,"h":689.87,"l":683.7,"c":687.54,"v":449700},{"d":"2021-07-06","o":689.44,"h":693.55,"l":676.7,"c":685.87,"v":788700},{"d":"2021-07-07","o":694.04,"h":695.72,"l":684.37,"c":690.18,"v":442900},{"d":"2021-07-08","o":670.98,"h":675.6,"l":664.83,"c":673.69,"v":849400},{"d":"2021-07-09","o":683.97,"h":693,"l":678.93,"c":691.36,"v":583600},{"d":"2021-07-12","o":700,"h":708.51,"l":699.17,"c":707.81,"v":618500},{"d":"2021-07-13","o":706.25,"h":710.66,"l":703.6,"c":706.42,"v":623300},{"d":"2021-07-14","o":719.98,"h":723.01,"l":712.88,"c":716.51,"v":852000},{"d":"2021-07-15","o":712.57,"h":713.27,"l":696.84,"c":703.94,"v":729400},{"d":"2021-07-16","o":702.88,"h":706.99,"l":686.87,"c":687.42,"v":578300},{"d":"2021-07-19","o":673.85,"h":684.32,"l":671.59,"c":684,"v":855300},{"d":"2021-07-20","o":676.86,"h":688.66,"l":672.93,"c":684.05,"v":805600},{"d":"2021-07-21","o":705.94,"h":721.09,"l":700.69,"c":721,"v":1281300},{"d":"2021-07-22","o":733,"h":740.06,"l":724.2,"c":729.92,"v":946000},{"d":"2021-07-23","o":747.79,"h":756.78,"l":743.09,"c":748.14,"v":1069800},{"d":"2021-07-26","o":758.2,"h":759,"l":748.38,"c":754.09,"v":691800},{"d":"2021-07-27","o":751.17,"h":752.15,"l":733.06,"c":745.6,"v":881200},{"d":"2021-07-28","o":750,"h":761.04,"l":745.4,"c":759.86,"v":716500},{"d":"2021-07-29","o":761.63,"h":767.89,"l":759.86,"c":765.71,"v":634000},{"d":"2021-07-30","o":760.77,"h":768.7,"l":756.79,"c":766.74,"v":488200},{"d":"2021-08-02","o":770.81,"h":775.84,"l":768.41,"c":769.65,"v":499900},{"d":"2021-08-03","o":770.53,"h":780.45,"l":767.51,"c":779.53,"v":533700},{"d":"2021-08-04","o":792.01,"h":798.57,"l":787.8,"c":795.48,"v":629700},{"d":"2021-08-05","o":805.51,"h":805.64,"l":790.32,"c":794.75,"v":723700},{"d":"2021-08-06","o":784.5,"h":787.19,"l":779.9,"c":783.28,"v":556900},{"d":"2021-08-09","o":790.22,"h":792.25,"l":785.6,"c":788.68,"v":477100},{"d":"2021-08-10","o":795.59,"h":797.04,"l":783.83,"c":789.29,"v":589500},{"d":"2021-08-11","o":791.14,"h":793.34,"l":781.42,"c":789.22,"v":421300},{"d":"2021-08-12","o":788.7,"h":788.7,"l":778.53,"c":781.07,"v":764600},{"d":"2021-08-13","o":779.14,"h":789.59,"l":776.54,"c":788.96,"v":454700},{"d":"2021-08-16","o":787.83,"h":790.97,"l":779.74,"c":787.35,"v":426000},{"d":"2021-08-17","o":781.76,"h":783.39,"l":770.4,"c":776.56,"v":483600},{"d":"2021-08-18","o":776.22,"h":785.38,"l":772.03,"c":772.45,"v":452500},{"d":"2021-08-19","o":761.87,"h":784.01,"l":761.21,"c":781.51,"v":514000},{"d":"2021-08-20","o":785.08,"h":790.88,"l":778.01,"c":788.18,"v":507700},{"d":"2021-08-23","o":795.03,"h":812.5,"l":794.57,"c":811.62,"v":724300},{"d":"2021-08-24","o":806.1,"h":807.71,"l":801.58,"c":805.61,"v":453800},{"d":"2021-08-25","o":808.42,"h":813.37,"l":805,"c":807.87,"v":471100},{"d":"2021-08-26","o":808.27,"h":815.83,"l":804.16,"c":810.94,"v":450000},{"d":"2021-08-27","o":814.25,"h":834.77,"l":813.77,"c":832.92,"v":658900},{"d":"2021-08-30","o":839.94,"h":843.01,"l":836.76,"c":839.59,"v":491000},{"d":"2021-08-31","o":843.78,"h":844.16,"l":827.21,"c":833.04,"v":579300},{"d":"2021-09-01","o":838.72,"h":850.72,"l":836.69,"c":842.17,"v":581900},{"d":"2021-09-02","o":852.16,"h":862.05,"l":848.87,"c":861.28,"v":746800},{"d":"2021-09-03","o":848.52,"h":862.98,"l":848.52,"c":858.11,"v":698000},{"d":"2021-09-07","o":865.29,"h":868.88,"l":857.76,"c":861.77,"v":780900},{"d":"2021-09-08","o":857.61,"h":859.9,"l":849.92,"c":857.99,"v":714900},{"d":"2021-09-09","o":855.48,"h":862.76,"l":852.1,"c":853.5,"v":641900},{"d":"2021-09-10","o":870.94,"h":875.36,"l":857.4,"c":858.87,"v":1137400},{"d":"2021-09-13","o":869.22,"h":872.21,"l":861.04,"c":871.24,"v":636000},{"d":"2021-09-14","o":883.82,"h":895.93,"l":879.68,"c":888.07,"v":978300},{"d":"2021-09-15","o":886.99,"h":890.01,"l":879.44,"c":889.33,"v":799700},{"d":"2021-09-16","o":877.14,"h":889.78,"l":875.44,"c":887.31,"v":811400},{"d":"2021-09-17","o":875.1,"h":875.31,"l":852.41,"c":859.85,"v":1670500},{"d":"2021-09-20","o":838.88,"h":845.49,"l":829.7,"c":840.74,"v":1122600},{"d":"2021-09-21","o":860,"h":862.37,"l":844.49,"c":854.73,"v":905700},{"d":"2021-09-22","o":851.83,"h":871.65,"l":849.46,"c":864.74,"v":669400},{"d":"2021-09-23","o":877.39,"h":888.72,"l":877.26,"c":879.78,"v":744500},{"d":"2021-09-24","o":867.36,"h":873.36,"l":865.12,"c":868.82,"v":510400},{"d":"2021-09-27","o":843.28,"h":847.88,"l":833.05,"c":835.31,"v":1063900},{"d":"2021-09-28","o":794.84,"h":799.34,"l":773.07,"c":780.17,"v":2390100},{"d":"2021-09-29","o":785,"h":786.23,"l":749.12,"c":750.42,"v":2216000},{"d":"2021-09-30","o":754.25,"h":762.32,"l":742.29,"c":745.11,"v":1078800},{"d":"2021-10-01","o":745,"h":745,"l":728.37,"c":741.81,"v":1180400},{"d":"2021-10-04","o":728.9,"h":730.16,"l":709.03,"c":712.94,"v":1663500},{"d":"2021-10-05","o":725.04,"h":742.63,"l":722.62,"c":732.87,"v":1201500},{"d":"2021-10-06","o":725.38,"h":734.7,"l":719.01,"c":732.5,"v":973000},{"d":"2021-10-07","o":745.41,"h":753.67,"l":742.23,"c":746.82,"v":1267500},{"d":"2021-10-08","o":749.36,"h":749.74,"l":729.33,"c":730.27,"v":1039700},{"d":"2021-10-11","o":722.78,"h":735.83,"l":721.36,"c":721.89,"v":702500},{"d":"2021-10-12","o":734,"h":734,"l":722.4,"c":725.05,"v":868400},{"d":"2021-10-13","o":743.15,"h":749.46,"l":740,"c":744.42,"v":1170000},{"d":"2021-10-14","o":769.6,"h":778.64,"l":765.68,"c":778.29,"v":1370500},{"d":"2021-10-15","o":780.96,"h":789.64,"l":775.84,"c":789.4,"v":877400},{"d":"2021-10-18","o":774.09,"h":788.33,"l":772.99,"c":788.22,"v":1014600},{"d":"2021-10-19","o":788.18,"h":801.62,"l":786.3,"c":800.96,"v":956600},{"d":"2021-10-20","o":782.24,"h":785.14,"l":758.24,"c":767.7,"v":1894900},{"d":"2021-10-21","o":764.53,"h":787.56,"l":763.87,"c":787.56,"v":1083100},{"d":"2021-10-22","o":798.19,"h":808.8,"l":796.27,"c":800.97,"v":1294600},{"d":"2021-10-25","o":799.69,"h":803.19,"l":787.01,"c":788.44,"v":786000},{"d":"2021-10-26","o":796.4,"h":797.99,"l":784.19,"c":791.23,"v":741400},{"d":"2021-10-27","o":798.06,"h":818.95,"l":797.2,"c":801,"v":949800},{"d":"2021-10-28","o":814.12,"h":821.92,"l":810.72,"c":813.19,"v":687500},{"d":"2021-10-29","o":807.23,"h":814.46,"l":804.75,"c":812.88,"v":583800},{"d":"2021-11-01","o":806.91,"h":808,"l":796.48,"c":807.45,"v":573600},{"d":"2021-11-02","o":812.32,"h":817.69,"l":811.29,"c":812.02,"v":503800},{"d":"2021-11-03","o":818.4,"h":831.58,"l":810.48,"c":830.02,"v":566900},{"d":"2021-11-04","o":831.64,"h":853.15,"l":829.6,"c":850.49,"v":1058200},{"d":"2021-11-05","o":852.23,"h":854.64,"l":841.64,"c":847,"v":735300},{"d":"2021-11-08","o":855.51,"h":856.95,"l":848,"c":849.93,"v":728100},{"d":"2021-11-09","o":852.01,"h":855.46,"l":842,"c":850.05,"v":676500},{"d":"2021-11-10","o":829.61,"h":835.44,"l":815.11,"c":817.85,"v":737700},{"d":"2021-11-11","o":833.27,"h":839.04,"l":829.2,"c":833.39,"v":416000},{"d":"2021-11-12","o":840,"h":855,"l":835.1,"c":851.63,"v":531200},{"d":"2021-11-15","o":855,"h":861.6,"l":852.99,"c":856.72,"v":638000},{"d":"2021-11-16","o":851.52,"h":862.61,"l":847.24,"c":860.55,"v":690900},{"d":"2021-11-17","o":859.2,"h":868,"l":857.6,"c":859.46,"v":549400},{"d":"2021-11-18","o":877.42,"h":881.12,"l":870.56,"c":879.12,"v":865800},{"d":"2021-11-19","o":866.85,"h":867.55,"l":854.47,"c":857.17,"v":778200},{"d":"2021-11-22","o":855,"h":859.66,"l":824.72,"c":825.75,"v":880800},{"d":"2021-11-23","o":811.66,"h":819.36,"l":793.12,"c":807.48,"v":1193000},{"d":"2021-11-24","o":782,"h":803.48,"l":777.44,"c":802.39,"v":1246700},{"d":"2021-11-26","o":786.96,"h":795.92,"l":776.01,"c":782.02,"v":786300},{"d":"2021-11-29","o":795.01,"h":815.73,"l":789.99,"c":815.01,"v":1410700},{"d":"2021-11-30","o":807.07,"h":821.35,"l":787.15,"c":791.51,"v":1144500},{"d":"2021-12-01","o":812.56,"h":832.68,"l":802.44,"c":804,"v":1201200},{"d":"2021-12-02","o":784.44,"h":796.45,"l":778.32,"c":789.38,"v":957100},{"d":"2021-12-03","o":785.97,"h":790.74,"l":759.84,"c":771.52,"v":1115600},{"d":"2021-12-06","o":758.88,"h":761.4,"l":741.4,"c":756.39,"v":1222900},{"d":"2021-12-07","o":788,"h":809.4,"l":783.72,"c":806.01,"v":983200},{"d":"2021-12-08","o":803.21,"h":805,"l":796.19,"c":803.92,"v":551500},{"d":"2021-12-09","o":786.16,"h":790.01,"l":772.36,"c":772.61,"v":709100},{"d":"2021-12-10","o":777.28,"h":783.65,"l":772.48,"c":781.84,"v":602700},{"d":"2021-12-13","o":780.57,"h":781.84,"l":764.34,"c":764.47,"v":615100},{"d":"2021-12-14","o":754.42,"h":760.31,"l":743.25,"c":754.39,"v":842400},{"d":"2021-12-15","o":764.57,"h":792.6,"l":760.66,"c":792.22,"v":910700},{"d":"2021-12-16","o":799,"h":799.84,"l":753.62,"c":755,"v":1006900},{"d":"2021-12-17","o":751.16,"h":758,"l":743.96,"c":749.87,"v":1656700},{"d":"2021-12-20","o":747.6,"h":756.72,"l":744.45,"c":752.88,"v":647100},{"d":"2021-12-21","o":775.73,"h":784.45,"l":765.02,"c":783.04,"v":838100},{"d":"2021-12-22","o":777.8,"h":792.12,"l":775,"c":792.12,"v":534800},{"d":"2021-12-23","o":794.64,"h":805.72,"l":794.08,"c":801.41,"v":496600},{"d":"2021-12-27","o":794.4,"h":813.59,"l":794.36,"c":811.43,"v":527500},{"d":"2021-12-28","o":817.3,"h":817.3,"l":803.09,"c":804.77,"v":548500},{"d":"2021-12-29","o":798.11,"h":805.24,"l":794.4,"c":801.98,"v":404900},{"d":"2021-12-30","o":803.69,"h":808.29,"l":799.92,"c":800.22,"v":411900},{"d":"2021-12-31","o":801.51,"h":805.28,"l":795.88,"c":796.14,"v":236400},{"d":"2022-01-03","o":795.74,"h":799.36,"l":784.96,"c":797.49,"v":720600},{"d":"2022-01-04","o":793.63,"h":793.63,"l":763.29,"c":779.19,"v":874100},{"d":"2022-01-05","o":765.91,"h":766.54,"l":745.04,"c":745.67,"v":1193200},{"d":"2022-01-06","o":739.53,"h":763.76,"l":729.81,"c":763.12,"v":2041200},{"d":"2022-01-07","o":758.39,"h":763.36,"l":743.6,"c":756.1,"v":1363300},{"d":"2022-01-10","o":716.52,"h":727.66,"l":702.3,"c":727.17,"v":1973400},{"d":"2022-01-11","o":706.99,"h":731.44,"l":700.71,"c":729.16,"v":2120700},{"d":"2022-01-12","o":739.31,"h":749.45,"l":735,"c":742.17,"v":959700},{"d":"2022-01-13","o":772.41,"h":777.92,"l":728.64,"c":730.08,"v":1628700},{"d":"2022-01-14","o":735.6,"h":746.6,"l":728.17,"c":744.53,"v":1313600},{"d":"2022-01-18","o":741.03,"h":741.07,"l":714.24,"c":715.23,"v":1178500},{"d":"2022-01-19","o":736.94,"h":738.88,"l":698.71,"c":698.82,"v":1593200},{"d":"2022-01-20","o":724.89,"h":729.98,"l":706.21,"c":706.46,"v":1536500},{"d":"2022-01-21","o":707.29,"h":721.2,"l":694.71,"c":694.73,"v":1689600},{"d":"2022-01-24","o":666.05,"h":688.64,"l":648.63,"c":687.42,"v":2833100},{"d":"2022-01-25","o":652.64,"h":668.16,"l":643.82,"c":648.57,"v":2095300},{"d":"2022-01-26","o":661.63,"h":679.38,"l":644.66,"c":653.26,"v":1376700},{"d":"2022-01-27","o":664.8,"h":665,"l":631.4,"c":634.66,"v":1465300},{"d":"2022-01-28","o":633.6,"h":644.98,"l":620.67,"c":644.97,"v":1339700},{"d":"2022-01-31","o":650.7,"h":677.55,"l":648.03,"c":677.2,"v":1357400},{"d":"2022-02-01","o":682.55,"h":683.71,"l":666.27,"c":681.48,"v":945000},{"d":"2022-02-02","o":687.95,"h":691.24,"l":674.09,"c":686.75,"v":713600},{"d":"2022-02-03","o":659.09,"h":664.67,"l":644.47,"c":645.93,"v":1212000},{"d":"2022-02-04","o":648.05,"h":661.21,"l":643.3,"c":652.81,"v":863100},{"d":"2022-02-07","o":654.15,"h":661.41,"l":648.55,"c":650.03,"v":520300},{"d":"2022-02-08","o":636.85,"h":655.36,"l":635.6,"c":653.47,"v":745300},{"d":"2022-02-09","o":670.79,"h":682.23,"l":663.88,"c":680.37,"v":842000},{"d":"2022-02-10","o":654.59,"h":677.62,"l":653,"c":656.88,"v":961200},{"d":"2022-02-11","o":657.54,"h":660.32,"l":625.25,"c":628.24,"v":1116300},{"d":"2022-02-14","o":626.15,"h":634.95,"l":620,"c":627.91,"v":890200},{"d":"2022-02-15","o":647.48,"h":658.35,"l":642.31,"c":656.41,"v":821400},{"d":"2022-02-16","o":651,"h":666,"l":644.67,"c":663.86,"v":610000},{"d":"2022-02-17","o":659.31,"h":662.22,"l":650,"c":650.43,"v":1020600},{"d":"2022-02-18","o":652.12,"h":657.77,"l":640.99,"c":647.83,"v":899400},{"d":"2022-02-22","o":638.5,"h":653,"l":629.86,"c":640.27,"v":934000},{"d":"2022-02-23","o":651.08,"h":654.45,"l":631.01,"c":631.73,"v":997000},{"d":"2022-02-24","o":600.29,"h":658.86,"l":599.68,"c":656.84,"v":2047800},{"d":"2022-02-25","o":656.91,"h":667.14,"l":650,"c":667.12,"v":1295400},{"d":"2022-02-28","o":647.65,"h":672.57,"l":647.65,"c":666.51,"v":1979000},{"d":"2022-03-01","o":660.21,"h":665.1,"l":627.58,"c":634.21,"v":1097300},{"d":"2022-03-02","o":642.59,"h":658.42,"l":638.1,"c":655.37,"v":1035700},{"d":"2022-03-03","o":652.02,"h":653.7,"l":627.19,"c":630.79,"v":1020200},{"d":"2022-03-04","o":603.7,"h":609.42,"l":581.63,"c":594.32,"v":2025300},{"d":"2022-03-07","o":617.39,"h":620.61,"l":573.75,"c":574.34,"v":1607200},{"d":"2022-03-08","o":574.08,"h":593.48,"l":558.77,"c":573.04,"v":1441800},{"d":"2022-03-09","o":609.15,"h":627,"l":595,"c":621.34,"v":1593200},{"d":"2022-03-10","o":599.54,"h":608.55,"l":596.18,"c":600.07,"v":735500},{"d":"2022-03-11","o":614,"h":615,"l":584.88,"c":585.85,"v":819000},{"d":"2022-03-14","o":599.55,"h":601.5,"l":577.31,"c":577.55,"v":1621700},{"d":"2022-03-15","o":591.92,"h":598.19,"l":583.86,"c":596.7,"v":1542500},{"d":"2022-03-16","o":621.44,"h":651,"l":617.15,"c":650.63,"v":1815200},{"d":"2022-03-17","o":643.13,"h":656.4,"l":639.47,"c":654.1,"v":854900},{"d":"2022-03-18","o":649.24,"h":683.4,"l":647.4,"c":679.86,"v":1689800},{"d":"2022-03-21","o":678.22,"h":683.39,"l":669,"c":682.91,"v":1293000},{"d":"2022-03-22","o":688,"h":698.1,"l":685.3,"c":688.74,"v":1111100},{"d":"2022-03-23","o":668.8,"h":679.37,"l":663.61,"c":665.36,"v":999100},{"d":"2022-03-24","o":666.2,"h":690.55,"l":663.2,"c":690.54,"v":1176700},{"d":"2022-03-25","o":690.46,"h":690.75,"l":672.3,"c":687.36,"v":768600},{"d":"2022-03-28","o":680.11,"h":695,"l":676,"c":694.83,"v":687100},{"d":"2022-03-29","o":710,"h":714.62,"l":697.67,"c":709.14,"v":1076200},{"d":"2022-03-30","o":700,"h":702.75,"l":680.12,"c":684.56,"v":1031900},{"d":"2022-03-31","o":684.49,"h":689.1,"l":667.5,"c":667.93,"v":780700},{"d":"2022-04-01","o":675.29,"h":677.19,"l":661.83,"c":667.73,"v":739400},{"d":"2022-04-04","o":672.49,"h":681.54,"l":669.99,"c":680.83,"v":731200},{"d":"2022-04-05","o":674.02,"h":675.15,"l":645.79,"c":646.46,"v":1251500},{"d":"2022-04-06","o":626.09,"h":639.31,"l":617.4,"c":628.51,"v":1110700},{"d":"2022-04-07","o":624.53,"h":632.1,"l":612.78,"c":625.3,"v":713500},{"d":"2022-04-08","o":621.42,"h":622.41,"l":610,"c":610.93,"v":840800},{"d":"2022-04-11","o":607.04,"h":610.63,"l":597.13,"c":597.74,"v":859600},{"d":"2022-04-12","o":613.07,"h":622.5,"l":592,"c":594,"v":1067900},{"d":"2022-04-13","o":601.41,"h":617.21,"l":596.42,"c":612.76,"v":934200},{"d":"2022-04-14","o":614.52,"h":616.51,"l":596,"c":597.87,"v":814200},{"d":"2022-04-18","o":597.05,"h":613.86,"l":595.77,"c":605.58,"v":576800},{"d":"2022-04-19","o":597.53,"h":619.12,"l":596,"c":617.15,"v":1230800},{"d":"2022-04-20","o":650.76,"h":652.55,"l":628.99,"c":633.91,"v":1857900},{"d":"2022-04-21","o":645.06,"h":648.81,"l":617.74,"c":619.98,"v":940700},{"d":"2022-04-22","o":615.08,"h":620.87,"l":607.47,"c":607.61,"v":1093400},{"d":"2022-04-25","o":592.73,"h":600.39,"l":583.67,"c":599.82,"v":2074700},{"d":"2022-04-26","o":585.15,"h":587.48,"l":559.9,"c":560.43,"v":1803100},{"d":"2022-04-27","o":552.09,"h":567.38,"l":544,"c":556.88,"v":1904400},{"d":"2022-04-28","o":574.95,"h":595.46,"l":564.6,"c":590.54,"v":1513500},{"d":"2022-04-29","o":576.45,"h":588.9,"l":562.46,"c":563.77,"v":1225300},{"d":"2022-05-02","o":558.74,"h":571.52,"l":553.54,"c":571.09,"v":1146700},{"d":"2022-05-03","o":566.63,"h":575.44,"l":563.02,"c":570.68,"v":825300},{"d":"2022-05-04","o":579.08,"h":594.25,"l":564.66,"c":592.64,"v":1112800},{"d":"2022-05-05","o":582.32,"h":584.57,"l":558.09,"c":564.17,"v":1231800},{"d":"2022-05-06","o":555.15,"h":561.68,"l":545.05,"c":551,"v":1214600},{"d":"2022-05-09","o":530.21,"h":535.8,"l":510.36,"c":512.66,"v":1714700},{"d":"2022-05-10","o":529.2,"h":530.41,"l":512.33,"c":523.37,"v":1232900},{"d":"2022-05-11","o":531.28,"h":544.18,"l":520.47,"c":521.3,"v":1302800},{"d":"2022-05-12","o":514.7,"h":529.05,"l":509.55,"c":522.36,"v":1134800},{"d":"2022-05-13","o":540.56,"h":551.29,"l":538.21,"c":548.32,"v":946800},{"d":"2022-05-16","o":533.25,"h":540.98,"l":528,"c":534.95,"v":757800},{"d":"2022-05-17","o":556.95,"h":563.38,"l":548.85,"c":561.63,"v":895800},{"d":"2022-05-18","o":547.18,"h":552.83,"l":526.87,"c":528.3,"v":1037900},{"d":"2022-05-19","o":523.77,"h":537.05,"l":522.32,"c":526,"v":905500},{"d":"2022-05-20","o":541.44,"h":542.39,"l":514.17,"c":532.84,"v":1205700},{"d":"2022-05-23","o":549.24,"h":557.82,"l":545.72,"c":554.61,"v":977000},{"d":"2022-05-24","o":555.57,"h":557.55,"l":542.63,"c":546.43,"v":1085500},{"d":"2022-05-25","o":541.69,"h":551.86,"l":538.03,"c":548.08,"v":832600},{"d":"2022-05-26","o":542.4,"h":562.48,"l":541.35,"c":560.07,"v":933800},{"d":"2022-05-27","o":572.63,"h":583.86,"l":572.1,"c":583.38,"v":843900},{"d":"2022-05-31","o":584.59,"h":584.81,"l":572.85,"c":576.29,"v":822300},{"d":"2022-06-01","o":577.44,"h":579.75,"l":557,"c":563.66,"v":542100},{"d":"2022-06-02","o":564.42,"h":581.32,"l":562.82,"c":580.54,"v":669200},{"d":"2022-06-03","o":567.16,"h":569.85,"l":560.89,"c":563.65,"v":531000},{"d":"2022-06-06","o":579.61,"h":583.46,"l":569.43,"c":571.69,"v":483300},{"d":"2022-06-07","o":564.72,"h":578.02,"l":563.14,"c":577.01,"v":479000},{"d":"2022-06-08","o":573.6,"h":577.95,"l":562.52,"c":567.44,"v":605700},{"d":"2022-06-09","o":559.41,"h":564.64,"l":542.35,"c":542.41,"v":658600},{"d":"2022-06-10","o":532.06,"h":535.19,"l":519.4,"c":521.53,"v":928900},{"d":"2022-06-13","o":498.05,"h":502.5,"l":491.62,"c":493.58,"v":1395100},{"d":"2022-06-14","o":493.79,"h":498.62,"l":484.45,"c":491.17,"v":965400},{"d":"2022-06-15","o":499.38,"h":512.2,"l":494,"c":505.33,"v":841700},{"d":"2022-06-16","o":479.76,"h":484.05,"l":465.5,"c":468.15,"v":1223100},{"d":"2022-06-17","o":467.5,"h":478.62,"l":461.85,"c":473.35,"v":1328700},{"d":"2022-06-21","o":488.98,"h":497.84,"l":488.47,"c":494.35,"v":1081400},{"d":"2022-06-22","o":486.44,"h":496.64,"l":482.44,"c":485.5,"v":845800},{"d":"2022-06-23","o":483.9,"h":487.41,"l":476.06,"c":485.5,"v":739100},{"d":"2022-06-24","o":499.05,"h":515.55,"l":498.3,"c":515.26,"v":907800},{"d":"2022-06-27","o":514.97,"h":517.05,"l":505.66,"c":508.04,"v":696500},{"d":"2022-06-28","o":508.05,"h":511.42,"l":489.54,"c":490.41,"v":847200},{"d":"2022-06-29","o":491.1,"h":493.7,"l":482.02,"c":484.62,"v":847400},{"d":"2022-06-30","o":474.15,"h":484.63,"l":464.13,"c":475.88,"v":866400},{"d":"2022-07-01","o":455.3,"h":457.96,"l":443.46,"c":449.83,"v":1570200},{"d":"2022-07-05","o":419.19,"h":433.05,"l":412.67,"c":432.4,"v":2778300},{"d":"2022-07-06","o":433.25,"h":437.59,"l":425.35,"c":428.88,"v":1464700},{"d":"2022-07-07","o":438.76,"h":452.8,"l":438.65,"c":451.9,"v":1400900},{"d":"2022-07-08","o":444.61,"h":455.3,"l":440.66,"c":452.95,"v":739100},{"d":"2022-07-11","o":449.56,"h":450.17,"l":437.91,"c":439.06,"v":745600},{"d":"2022-07-12","o":440.57,"h":444.45,"l":431.88,"c":434.49,"v":848000},{"d":"2022-07-13","o":430.48,"h":451.94,"l":429.3,"c":447.01,"v":1052500},{"d":"2022-07-14","o":442.2,"h":458.88,"l":434.55,"c":456.9,"v":1075900},{"d":"2022-07-15","o":465.39,"h":475.78,"l":460.51,"c":475.63,"v":1630500},{"d":"2022-07-18","o":483.61,"h":486.83,"l":470.5,"c":473.48,"v":1039500},{"d":"2022-07-19","o":484.87,"h":500.91,"l":484.05,"c":498.36,"v":1415000},{"d":"2022-07-20","o":492.9,"h":516.76,"l":490.6,"c":514.42,"v":2294900},{"d":"2022-07-21","o":530,"h":543.24,"l":524.6,"c":542.27,"v":2281900},{"d":"2022-07-22","o":542.41,"h":546.85,"l":529.23,"c":534.26,"v":1459900},{"d":"2022-07-25","o":535.42,"h":543.67,"l":532.12,"c":538.97,"v":1194600},{"d":"2022-07-26","o":528.05,"h":529.64,"l":518.54,"c":524.17,"v":1029500},{"d":"2022-07-27","o":533.62,"h":549.85,"l":532.59,"c":546.18,"v":1110900},{"d":"2022-07-28","o":547.8,"h":560.94,"l":540.76,"c":560.71,"v":1216800},{"d":"2022-07-29","o":561.45,"h":576.92,"l":559.5,"c":574.44,"v":1210700},{"d":"2022-08-01","o":573.24,"h":583.05,"l":568.94,"c":578.15,"v":895500},{"d":"2022-08-02","o":562.08,"h":572.85,"l":558.75,"c":565.6,"v":876600},{"d":"2022-08-03","o":570,"h":587.67,"l":569.25,"c":583.86,"v":825900},{"d":"2022-08-04","o":583.17,"h":592.75,"l":581.1,"c":588.46,"v":680100},{"d":"2022-08-05","o":571.63,"h":579.58,"l":565.98,"c":577.31,"v":767900},{"d":"2022-08-08","o":578,"h":582.56,"l":564.99,"c":572.75,"v":700600},{"d":"2022-08-09","o":551.1,"h":552.3,"l":533.74,"c":541.11,"v":1138500},{"d":"2022-08-10","o":558.72,"h":566.09,"l":550.47,"c":566.05,"v":1074800},{"d":"2022-08-11","o":565.74,"h":574.36,"l":561.12,"c":562.41,"v":833300},{"d":"2022-08-12","o":562.62,"h":577.99,"l":562.12,"c":575.96,"v":811600},{"d":"2022-08-15","o":569.11,"h":577.62,"l":567.89,"c":574.94,"v":783100},{"d":"2022-08-16","o":566.4,"h":572.34,"l":559.01,"c":566.68,"v":697000},{"d":"2022-08-17","o":559.1,"h":565.99,"l":551.91,"c":557.28,"v":667700},{"d":"2022-08-18","o":557.28,"h":565.93,"l":555.3,"c":561.3,"v":580600},{"d":"2022-08-19","o":557.19,"h":558.85,"l":544.43,"c":545.26,"v":794400},{"d":"2022-08-22","o":529.29,"h":530.85,"l":518.61,"c":520.07,"v":795800},{"d":"2022-08-23","o":520,"h":529.35,"l":519.46,"c":525.75,"v":592900},{"d":"2022-08-24","o":522.86,"h":530.58,"l":521.72,"c":525.44,"v":485200},{"d":"2022-08-25","o":522.36,"h":540.22,"l":521.76,"c":539.74,"v":758300},{"d":"2022-08-26","o":539.55,"h":539.73,"l":508.77,"c":509.94,"v":1229700},{"d":"2022-08-29","o":506.32,"h":511.35,"l":499.4,"c":499.88,"v":754100},{"d":"2022-08-30","o":506.55,"h":507.65,"l":487.46,"c":493.02,"v":1006400},{"d":"2022-08-31","o":500.85,"h":501.58,"l":486.7,"c":489.94,"v":936000},{"d":"2022-09-01","o":477.92,"h":479.02,"l":460.89,"c":469.92,"v":1665500},{"d":"2022-09-02","o":479.86,"h":486.9,"l":466.01,"c":467.19,"v":1145400},{"d":"2022-09-06","o":469.36,"h":477.89,"l":462.3,"c":469.92,"v":996900},{"d":"2022-09-07","o":468.89,"h":480.97,"l":465.6,"c":476.68,"v":745400},{"d":"2022-09-08","o":465.45,"h":483.39,"l":464.17,"c":482.75,"v":943300},{"d":"2022-09-09","o":495.52,"h":503.18,"l":495.3,"c":501,"v":1012800},{"d":"2022-09-12","o":506.77,"h":511,"l":499.66,"c":504.93,"v":1041400},{"d":"2022-09-13","o":484,"h":488.42,"l":468.61,"c":471.1,"v":1188200},{"d":"2022-09-14","o":476.97,"h":481.53,"l":471.1,"c":478.1,"v":663700},{"d":"2022-09-15","o":472.54,"h":478.36,"l":462.9,"c":465.65,"v":853500},{"d":"2022-09-16","o":462.03,"h":472.19,"l":459.91,"c":467.25,"v":914000},{"d":"2022-09-19","o":459.65,"h":472.99,"l":459.65,"c":471.11,"v":646500},{"d":"2022-09-20","o":458.95,"h":466.53,"l":457.36,"c":461.96,"v":906700},{"d":"2022-09-21","o":461.55,"h":476.17,"l":454.86,"c":454.92,"v":783900},{"d":"2022-09-22","o":450.7,"h":452.19,"l":439.1,"c":441.04,"v":952900},{"d":"2022-09-23","o":433.6,"h":436.94,"l":427.35,"c":436.14,"v":1362300},{"d":"2022-09-26","o":434.09,"h":440.77,"l":429.12,"c":430.81,"v":1164000},{"d":"2022-09-27","o":438.85,"h":442.51,"l":426.5,"c":433.29,"v":876400},{"d":"2022-09-28","o":426.14,"h":443.42,"l":423.17,"c":441.23,"v":957100},{"d":"2022-09-29","o":425.61,"h":428.71,"l":419.23,"c":427.78,"v":1141800},{"d":"2022-09-30","o":414,"h":428.05,"l":413.95,"c":415.35,"v":1084700},{"d":"2022-10-03","o":423.6,"h":435.51,"l":421.02,"c":431.68,"v":1452400},{"d":"2022-10-04","o":461.21,"h":467.77,"l":455.78,"c":465.11,"v":1954600},{"d":"2022-10-05","o":456.94,"h":474.75,"l":453.05,"c":469.29,"v":1193800},{"d":"2022-10-06","o":465.29,"h":474.18,"l":461.49,"c":462.14,"v":926100},{"d":"2022-10-07","o":446.5,"h":448.72,"l":432.74,"c":434.26,"v":1412400},{"d":"2022-10-10","o":433.91,"h":434.07,"l":416.36,"c":421.89,"v":1383700},{"d":"2022-10-11","o":412.53,"h":412.65,"l":394.01,"c":399.56,"v":2044200},{"d":"2022-10-12","o":403.81,"h":404.93,"l":397.51,"c":398.33,"v":1277100},{"d":"2022-10-13","o":364.91,"h":410.73,"l":363.15,"c":405.4,"v":2782200},{"d":"2022-10-14","o":404.38,"h":405.62,"l":378.6,"c":379.13,"v":1727900},{"d":"2022-10-17","o":394.46,"h":399.6,"l":388.83,"c":392.22,"v":1417900},{"d":"2022-10-18","o":407.38,"h":409.17,"l":393.19,"c":398.99,"v":1324800},{"d":"2022-10-19","o":415.89,"h":431.85,"l":410.39,"c":424.02,"v":2435200},{"d":"2022-10-20","o":431.25,"h":448.92,"l":428.78,"c":437.27,"v":2090900},{"d":"2022-10-21","o":440.48,"h":462.88,"l":437.7,"c":462.23,"v":2756600},{"d":"2022-10-24","o":470.43,"h":476.09,"l":459.6,"c":472.97,"v":2389300},{"d":"2022-10-25","o":478.49,"h":495.75,"l":478.35,"c":486.01,"v":2047200},{"d":"2022-10-26","o":475.95,"h":496.2,"l":474.25,"c":484.09,"v":1879400},{"d":"2022-10-27","o":482.1,"h":489.6,"l":473.99,"c":474.41,"v":1075700},{"d":"2022-10-28","o":469.86,"h":489.87,"l":468.89,"c":489.18,"v":1436100},{"d":"2022-10-31","o":479.04,"h":480.88,"l":471.65,"c":472.42,"v":1063600},{"d":"2022-11-01","o":483.38,"h":483.67,"l":472.86,"c":475.38,"v":760700},{"d":"2022-11-02","o":470.05,"h":477,"l":446.26,"c":446.33,"v":1887400},{"d":"2022-11-03","o":440.8,"h":446.76,"l":437.12,"c":439.92,"v":1615700},{"d":"2022-11-04","o":462.35,"h":469.61,"l":454.33,"c":468.76,"v":1587800},{"d":"2022-11-07","o":474.83,"h":485.44,"l":469.61,"c":483.39,"v":1429400},{"d":"2022-11-08","o":498.25,"h":505.99,"l":491.06,"c":503.59,"v":2316100},{"d":"2022-11-09","o":494.51,"h":504.22,"l":488.91,"c":489.46,"v":1302600},{"d":"2022-11-10","o":531.5,"h":561.82,"l":520.36,"c":560.79,"v":3518000},{"d":"2022-11-11","o":560.78,"h":578.62,"l":558.49,"c":576.44,"v":1982800},{"d":"2022-11-14","o":574.78,"h":590.3,"l":573.88,"c":577.82,"v":1806400},{"d":"2022-11-15","o":606.75,"h":608.32,"l":586.54,"c":597.47,"v":1669400},{"d":"2022-11-16","o":583.52,"h":583.95,"l":573.8,"c":576.7,"v":1418900},{"d":"2022-11-17","o":568.96,"h":590.45,"l":568.95,"c":589.03,"v":917900},{"d":"2022-11-18","o":599.62,"h":599.93,"l":584.8,"c":593.16,"v":1115300},{"d":"2022-11-21","o":581.2,"h":583.79,"l":575.1,"c":580.29,"v":849800},{"d":"2022-11-22","o":581.72,"h":596.53,"l":574.23,"c":596.21,"v":1082400},{"d":"2022-11-23","o":595.18,"h":610,"l":595.18,"c":603.85,"v":874700},{"d":"2022-11-25","o":596.93,"h":597.9,"l":591.84,"c":591.84,"v":408900},{"d":"2022-11-28","o":593.78,"h":598.13,"l":580.42,"c":583.34,"v":1056200},{"d":"2022-11-29","o":584.09,"h":587,"l":576.77,"c":578.82,"v":562900},{"d":"2022-11-30","o":585.3,"h":608.41,"l":576.94,"c":608.12,"v":1569700},{"d":"2022-12-01","o":611.71,"h":616.56,"l":601.36,"c":611.26,"v":1245900},{"d":"2022-12-02","o":600.3,"h":607.45,"l":597,"c":605.71,"v":719800},{"d":"2022-12-05","o":605.1,"h":607.16,"l":593.38,"c":600.79,"v":873900},{"d":"2022-12-06","o":603.5,"h":604.45,"l":586.82,"c":593.05,"v":839200},{"d":"2022-12-07","o":592.21,"h":604,"l":590.69,"c":601.35,"v":878600},{"d":"2022-12-08","o":591.88,"h":609.46,"l":587.66,"c":606.89,"v":1019300},{"d":"2022-12-09","o":602.99,"h":611.17,"l":596.4,"c":597.7,"v":870700},{"d":"2022-12-12","o":596.87,"h":610,"l":595.8,"c":609.99,"v":819600},{"d":"2022-12-13","o":642.98,"h":643.36,"l":617.57,"c":628.27,"v":1334000},{"d":"2022-12-14","o":622.5,"h":626.76,"l":609.93,"c":615.86,"v":1167500},{"d":"2022-12-15","o":603,"h":604.8,"l":584.26,"c":586.34,"v":1420500},{"d":"2022-12-16","o":577.26,"h":585.75,"l":565.74,"c":574.32,"v":2097300},{"d":"2022-12-19","o":574.05,"h":575.85,"l":562.67,"c":568.61,"v":906800},{"d":"2022-12-20","o":562.24,"h":568.96,"l":561.15,"c":563.16,"v":845700},{"d":"2022-12-21","o":569.06,"h":583.96,"l":567.3,"c":580.96,"v":797700},{"d":"2022-12-22","o":571.05,"h":571.05,"l":546.8,"c":555.95,"v":1351800},{"d":"2022-12-23","o":546.87,"h":552.07,"l":542.53,"c":551.37,"v":602600},{"d":"2022-12-27","o":546.05,"h":546.5,"l":536.51,"c":537.18,"v":802600},{"d":"2022-12-28","o":536.7,"h":541.8,"l":529.01,"c":531.64,"v":609900},{"d":"2022-12-29","o":541.2,"h":555.37,"l":540.15,"c":551.47,"v":841000},{"d":"2022-12-30","o":540.86,"h":546.48,"l":536.77,"c":546.4,"v":703200},{"d":"2023-01-03","o":561.28,"h":564.15,"l":545.77,"c":549.57,"v":675100},{"d":"2023-01-04","o":570.8,"h":575.51,"l":561.06,"c":570.83,"v":1087300},{"d":"2023-01-05","o":565.38,"h":573.55,"l":562.55,"c":565.32,"v":710900},{"d":"2023-01-06","o":575.33,"h":598.68,"l":567.28,"c":595.85,"v":1025800},{"d":"2023-01-09","o":613.99,"h":632.39,"l":612.8,"c":621.33,"v":1348800},{"d":"2023-01-10","o":622.63,"h":633.78,"l":621.61,"c":633.39,"v":873900},{"d":"2023-01-11","o":635.55,"h":645.14,"l":633.3,"c":644.68,"v":806500},{"d":"2023-01-12","o":651.44,"h":656.29,"l":634.84,"c":652.56,"v":1322200},{"d":"2023-01-13","o":649.33,"h":660.74,"l":648.73,"c":659.69,"v":649700},{"d":"2023-01-17","o":651.1,"h":662.98,"l":651.1,"c":658.19,"v":902600},{"d":"2023-01-18","o":673.52,"h":676.11,"l":651.54,"c":652.29,"v":1152700},{"d":"2023-01-19","o":654.61,"h":655.68,"l":627.02,"c":630.25,"v":1534100},{"d":"2023-01-20","o":638.09,"h":650.6,"l":634.2,"c":648.85,"v":1033200},{"d":"2023-01-23","o":658.05,"h":676.28,"l":656.85,"c":676.03,"v":1780900},{"d":"2023-01-24","o":666.72,"h":673.04,"l":659.92,"c":670.01,"v":1066900},{"d":"2023-01-25","o":656.96,"h":683.02,"l":655.02,"c":681.53,"v":1569200},{"d":"2023-01-26","o":681.9,"h":684.94,"l":667.82,"c":683.9,"v":1593300},{"d":"2023-01-27","o":667.2,"h":678.12,"l":666.68,"c":667.39,"v":1249700},{"d":"2023-01-30","o":650,"h":658.24,"l":647.62,"c":650.31,"v":1209900},{"d":"2023-01-31","o":651.22,"h":660.86,"l":647.3,"c":660.84,"v":801800},{"d":"2023-02-01","o":659.53,"h":685.09,"l":655.89,"c":678.53,"v":1274200},{"d":"2023-02-02","o":696.9,"h":698.59,"l":684.95,"c":696.55,"v":1318600},{"d":"2023-02-03","o":678.45,"h":693.38,"l":677.93,"c":679.62,"v":1015800},{"d":"2023-02-06","o":665.92,"h":669.34,"l":659.49,"c":661.97,"v":783100},{"d":"2023-02-07","o":659.24,"h":683.69,"l":659.24,"c":678.72,"v":1236100},{"d":"2023-02-08","o":671.47,"h":674.89,"l":661.36,"c":662.79,"v":763900},{"d":"2023-02-09","o":673.12,"h":682.28,"l":662.02,"c":664.13,"v":686500},{"d":"2023-02-10","o":653.09,"h":657.17,"l":648.64,"c":656.35,"v":731800},{"d":"2023-02-13","o":659.13,"h":673.02,"l":657.32,"c":668.74,"v":596000},{"d":"2023-02-14","o":661.71,"h":680.98,"l":657.21,"c":677.48,"v":1013400},{"d":"2023-02-15","o":661.82,"h":677.48,"l":661,"c":676.81,"v":683500},{"d":"2023-02-16","o":658.7,"h":668.2,"l":655.45,"c":656.28,"v":946300},{"d":"2023-02-17","o":650.75,"h":658,"l":647.39,"c":651.93,"v":1149600},{"d":"2023-02-21","o":638.01,"h":643.94,"l":629.53,"c":629.78,"v":1022700},{"d":"2023-02-22","o":632.56,"h":635.4,"l":620.43,"c":624.21,"v":1017300},{"d":"2023-02-23","o":642.13,"h":642.88,"l":626.68,"c":638.09,"v":1093000},{"d":"2023-02-24","o":619.43,"h":624.67,"l":612.72,"c":618.38,"v":995700},{"d":"2023-02-27","o":631.41,"h":639.37,"l":626.26,"c":632.08,"v":804500},{"d":"2023-02-28","o":612.45,"h":625.25,"l":610.14,"c":617.73,"v":1381700},{"d":"2023-03-01","o":621.07,"h":623.12,"l":611.96,"c":614.95,"v":794300},{"d":"2023-03-02","o":606.32,"h":625.09,"l":603.23,"c":624.17,"v":795800},{"d":"2023-03-03","o":625.35,"h":637.67,"l":621.77,"c":637.38,"v":1024100},{"d":"2023-03-06","o":627.32,"h":633.11,"l":619.85,"c":620.97,"v":1403000},{"d":"2023-03-07","o":619.35,"h":621.74,"l":605.3,"c":609.11,"v":1033000},{"d":"2023-03-08","o":611.8,"h":620.55,"l":609.03,"c":619.4,"v":1081800},{"d":"2023-03-09","o":617.07,"h":623.89,"l":604.56,"c":604.74,"v":983800},{"d":"2023-03-10","o":614.1,"h":617.35,"l":599.43,"c":601.21,"v":1043500},{"d":"2023-03-13","o":593.12,"h":612.97,"l":589.89,"c":604.78,"v":966900},{"d":"2023-03-14","o":617.49,"h":620.45,"l":611.28,"c":620.3,"v":844600},{"d":"2023-03-15","o":600.72,"h":609.09,"l":596.61,"c":606.69,"v":1047200},{"d":"2023-03-16","o":600.75,"h":631.02,"l":598.99,"c":630.56,"v":1063200},{"d":"2023-03-17","o":633.71,"h":638.4,"l":626.81,"c":633.69,"v":1109300},{"d":"2023-03-20","o":646.3,"h":648.33,"l":639.1,"c":646.33,"v":935600},{"d":"2023-03-21","o":651.71,"h":655.83,"l":635.2,"c":642.13,"v":848500},{"d":"2023-03-22","o":643,"h":661.4,"l":639.54,"c":640.37,"v":955500},{"d":"2023-03-23","o":657.74,"h":673.94,"l":654.94,"c":664.16,"v":1171500},{"d":"2023-03-24","o":656.06,"h":658.95,"l":639.75,"c":647.53,"v":842700},{"d":"2023-03-27","o":655.37,"h":657.48,"l":643.05,"c":644.05,"v":800300},{"d":"2023-03-28","o":644.1,"h":644.62,"l":632.38,"c":639.71,"v":793200},{"d":"2023-03-29","o":649.57,"h":665.17,"l":648.47,"c":659.12,"v":1101800},{"d":"2023-03-30","o":675.2,"h":680.63,"l":673.51,"c":676.68,"v":892500},{"d":"2023-03-31","o":675.09,"h":683.18,"l":673.63,"c":680.71,"v":681600},{"d":"2023-04-03","o":674.8,"h":675.74,"l":667.39,"c":673.99,"v":657200},{"d":"2023-04-04","o":675.88,"h":681.6,"l":666.06,"c":668.68,"v":877900},{"d":"2023-04-05","o":663.66,"h":664.78,"l":657.31,"c":663.9,"v":850300},{"d":"2023-04-06","o":658.3,"h":665.2,"l":655.32,"c":657.12,"v":679600},{"d":"2023-04-10","o":649.93,"h":661.99,"l":645.49,"c":661.64,"v":688700},{"d":"2023-04-11","o":669.51,"h":672.74,"l":658.97,"c":659.77,"v":787400},{"d":"2023-04-12","o":669.01,"h":672,"l":653.69,"c":654.66,"v":897300},{"d":"2023-04-13","o":662.33,"h":670.88,"l":659.85,"c":665.41,"v":1118600},{"d":"2023-04-14","o":665.41,"h":672.64,"l":659.37,"c":666.2,"v":645900},{"d":"2023-04-17","o":638.74,"h":642.1,"l":632.28,"c":639.04,"v":1536500},{"d":"2023-04-18","o":644.69,"h":648.27,"l":636.76,"c":643.33,"v":910300},{"d":"2023-04-19","o":624.76,"h":627.95,"l":616.88,"c":623.6,"v":2266100},{"d":"2023-04-20","o":625.36,"h":639.88,"l":625.36,"c":633.57,"v":1692900},{"d":"2023-04-21","o":635.51,"h":637.14,"l":627.8,"c":634.47,"v":982000},{"d":"2023-04-24","o":640.83,"h":641.31,"l":626.93,"c":627.38,"v":1431400},{"d":"2023-04-25","o":626.47,"h":626.47,"l":605.76,"c":605.76,"v":1404900},{"d":"2023-04-26","o":613.72,"h":615.13,"l":606.17,"c":609.1,"v":844200},{"d":"2023-04-27","o":621.76,"h":631.3,"l":612.77,"c":629.24,"v":1127000},{"d":"2023-04-28","o":630.86,"h":637.34,"l":626.52,"c":636.86,"v":823000},{"d":"2023-05-01","o":635,"h":639.21,"l":634.03,"c":635.2,"v":469300},{"d":"2023-05-02","o":632.87,"h":637.52,"l":628.53,"c":634.05,"v":738100},{"d":"2023-05-03","o":633.94,"h":644.65,"l":630.72,"c":634.74,"v":582900},{"d":"2023-05-04","o":632.13,"h":639.34,"l":629.85,"c":635.05,"v":614000},{"d":"2023-05-05","o":636.68,"h":654.22,"l":633.9,"c":650.32,"v":801400},{"d":"2023-05-08","o":651.75,"h":655,"l":649.21,"c":654.99,"v":518900},{"d":"2023-05-09","o":640.5,"h":643.87,"l":638.28,"c":643.05,"v":746100},{"d":"2023-05-10","o":654.38,"h":660.4,"l":651.9,"c":657.14,"v":813600},{"d":"2023-05-11","o":650.78,"h":652.28,"l":645.15,"c":650.19,"v":560600},{"d":"2023-05-12","o":649.34,"h":651,"l":642.1,"c":647.51,"v":375300},{"d":"2023-05-15","o":646.88,"h":655.7,"l":644.88,"c":655.69,"v":893400},{"d":"2023-05-16","o":652.78,"h":657.87,"l":651.58,"c":652.05,"v":709600},{"d":"2023-05-17","o":656.99,"h":671.4,"l":652.77,"c":670.5,"v":1162700},{"d":"2023-05-18","o":675.27,"h":697.25,"l":675.07,"c":695.93,"v":1459000},{"d":"2023-05-19","o":698,"h":699.87,"l":693.84,"c":694,"v":949700},{"d":"2023-05-22","o":690.86,"h":699.6,"l":688.83,"c":698.64,"v":856000},{"d":"2023-05-23","o":690.85,"h":693.38,"l":678.86,"c":681.45,"v":958600},{"d":"2023-05-24","o":668.06,"h":670.84,"l":661.18,"c":666.79,"v":1159300},{"d":"2023-05-25","o":701.02,"h":710.99,"l":693.76,"c":708.48,"v":1929800},{"d":"2023-05-26","o":716.65,"h":742.31,"l":715.64,"c":735.93,"v":2349100},{"d":"2023-05-30","o":743.13,"h":747.13,"l":725.55,"c":728.26,"v":1411100},{"d":"2023-05-31","o":727.07,"h":730.04,"l":713.28,"c":722.93,"v":1347600},{"d":"2023-06-01","o":724.2,"h":732.72,"l":718.55,"c":726.77,"v":992100},{"d":"2023-06-02","o":730,"h":732.55,"l":719.76,"c":724.65,"v":813800},{"d":"2023-06-05","o":724.64,"h":726.63,"l":718.4,"c":722.2,"v":663700},{"d":"2023-06-06","o":707.75,"h":717.64,"l":702.95,"c":716.63,"v":845400},{"d":"2023-06-07","o":713.36,"h":720.15,"l":705.57,"c":710.21,"v":921200},{"d":"2023-06-08","o":711.1,"h":720.42,"l":708.37,"c":720.05,"v":762400},{"d":"2023-06-09","o":720.56,"h":725.61,"l":712.61,"c":715.86,"v":864500},{"d":"2023-06-12","o":721.99,"h":730.77,"l":720,"c":730.17,"v":1058900},{"d":"2023-06-13","o":737.22,"h":739.4,"l":723.8,"c":737.27,"v":876100},{"d":"2023-06-14","o":735.41,"h":741.72,"l":728.16,"c":740.21,"v":821400},{"d":"2023-06-15","o":723.27,"h":744.44,"l":722.32,"c":738.69,"v":820400},{"d":"2023-06-16","o":731.4,"h":733.16,"l":720,"c":721.88,"v":1337400},{"d":"2023-06-20","o":720.62,"h":724.74,"l":710.58,"c":720.41,"v":799300},{"d":"2023-06-21","o":718.62,"h":719.55,"l":704.86,"c":707.3,"v":820300},{"d":"2023-06-22","o":701.98,"h":717.75,"l":700.35,"c":717.41,"v":699800},{"d":"2023-06-23","o":698.1,"h":701.63,"l":695.92,"c":697.89,"v":916900},{"d":"2023-06-26","o":703.08,"h":714.12,"l":700.23,"c":700.24,"v":714000},{"d":"2023-06-27","o":706.9,"h":726.66,"l":704.52,"c":725.08,"v":1115800},{"d":"2023-06-28","o":719.43,"h":730,"l":717.32,"c":724.19,"v":866400},{"d":"2023-06-29","o":727.62,"h":729.38,"l":721.59,"c":723.35,"v":768100},{"d":"2023-06-30","o":722.53,"h":727.45,"l":715.66,"c":724.75,"v":963600},{"d":"2023-07-03","o":733.99,"h":737.17,"l":726.15,"c":733.88,"v":531900},{"d":"2023-07-05","o":721.2,"h":722.61,"l":714.44,"c":715.67,"v":954800},{"d":"2023-07-06","o":701.73,"h":703.68,"l":693.23,"c":699.31,"v":1218700},{"d":"2023-07-07","o":697.9,"h":705.74,"l":693.66,"c":696.74,"v":1352000},{"d":"2023-07-10","o":703.71,"h":712.83,"l":703.43,"c":709.83,"v":930900},{"d":"2023-07-11","o":708.92,"h":709.78,"l":695.69,"c":705,"v":623200},{"d":"2023-07-12","o":729.52,"h":730.5,"l":722.23,"c":724.86,"v":1311700},{"d":"2023-07-13","o":741.17,"h":751.5,"l":740.2,"c":750.74,"v":1209100},{"d":"2023-07-14","o":760.65,"h":771.98,"l":751.97,"c":754.02,"v":1843900},{"d":"2023-07-17","o":744.5,"h":756.92,"l":735.48,"c":754.49,"v":1355200},{"d":"2023-07-18","o":748.8,"h":760,"l":742.45,"c":757.03,"v":1220600},{"d":"2023-07-19","o":739.2,"h":742.83,"l":713.13,"c":715.78,"v":2406200},{"d":"2023-07-20","o":697,"h":697.81,"l":673.34,"c":676.13,"v":2918800},{"d":"2023-07-21","o":695.31,"h":697.86,"l":689.27,"c":693.36,"v":2524100},{"d":"2023-07-24","o":685,"h":688.75,"l":680.85,"c":684.48,"v":1145300},{"d":"2023-07-25","o":684.92,"h":695.32,"l":684.91,"c":687.3,"v":1061900},{"d":"2023-07-26","o":679.93,"h":690.17,"l":677.44,"c":684.3,"v":752200},{"d":"2023-07-27","o":714.94,"h":720.42,"l":703.57,"c":708.12,"v":1488800},{"d":"2023-07-28","o":714.43,"h":721.5,"l":709.69,"c":718.37,"v":949800},{"d":"2023-07-31","o":721.29,"h":722.71,"l":712.19,"c":716.41,"v":789100},{"d":"2023-08-01","o":711.45,"h":712.5,"l":705.54,"c":708.71,"v":555100},{"d":"2023-08-02","o":695.6,"h":695.94,"l":682.08,"c":683.06,"v":1025400},{"d":"2023-08-03","o":673.8,"h":682.85,"l":672.73,"c":681.01,"v":920200},{"d":"2023-08-04","o":685.35,"h":689.15,"l":675.25,"c":678.04,"v":891600},{"d":"2023-08-07","o":690.44,"h":693.43,"l":684.42,"c":693.42,"v":663500},{"d":"2023-08-08","o":675.31,"h":680.7,"l":670.46,"c":679.37,"v":746700},{"d":"2023-08-09","o":679.75,"h":683.99,"l":670.64,"c":672.49,"v":685200},{"d":"2023-08-10","o":688.19,"h":695.32,"l":676.12,"c":677.81,"v":913900},{"d":"2023-08-11","o":666.8,"h":670.01,"l":661.27,"c":661.78,"v":806000},{"d":"2023-08-14","o":652.95,"h":666.74,"l":648.71,"c":666.55,"v":957400},{"d":"2023-08-15","o":657.9,"h":658.87,"l":650.75,"c":651.7,"v":633100},{"d":"2023-08-16","o":655.59,"h":658.99,"l":646.28,"c":646.44,"v":665300},{"d":"2023-08-17","o":655.74,"h":655.77,"l":642.88,"c":644.34,"v":797100},{"d":"2023-08-18","o":645.02,"h":658.33,"l":642.95,"c":655.33,"v":937600},{"d":"2023-08-21","o":653.86,"h":664.64,"l":649.91,"c":662.52,"v":1104300},{"d":"2023-08-22","o":679.22,"h":680.53,"l":663.71,"c":667.52,"v":760200},{"d":"2023-08-23","o":668.24,"h":680.95,"l":666.52,"c":677.12,"v":908100},{"d":"2023-08-24","o":678.01,"h":678.17,"l":646.87,"c":647.82,"v":1336800},{"d":"2023-08-25","o":643.68,"h":652.89,"l":635.87,"c":651.01,"v":986200},{"d":"2023-08-28","o":657.06,"h":659.81,"l":652.49,"c":658.99,"v":535800},{"d":"2023-08-29","o":652.5,"h":668.54,"l":652.36,"c":667.51,"v":757900},{"d":"2023-08-30","o":667.39,"h":671.22,"l":663.53,"c":669.56,"v":564100},{"d":"2023-08-31","o":660,"h":669.32,"l":656.62,"c":660.53,"v":1100100},{"d":"2023-09-01","o":674,"h":674.54,"l":657.5,"c":662.52,"v":592800},{"d":"2023-09-05","o":665.13,"h":667.43,"l":661.17,"c":663.56,"v":592100},{"d":"2023-09-06","o":666.15,"h":669.79,"l":657.08,"c":666.04,"v":870800},{"d":"2023-09-07","o":637.63,"h":639.67,"l":628.86,"c":637.79,"v":1236200},{"d":"2023-09-08","o":628.37,"h":633.02,"l":625.22,"c":627.86,"v":873200},{"d":"2023-09-11","o":630.83,"h":631.53,"l":618.38,"c":627.71,"v":1066300},{"d":"2023-09-12","o":611,"h":622.99,"l":610.2,"c":618.8,"v":1311300},{"d":"2023-09-13","o":614.37,"h":619.96,"l":613.81,"c":617.05,"v":1077000},{"d":"2023-09-14","o":620.81,"h":624.8,"l":615.36,"c":621.9,"v":1237000},{"d":"2023-09-15","o":602.62,"h":605.23,"l":594.02,"c":596.66,"v":2841400},{"d":"2023-09-18","o":588.18,"h":598.36,"l":588.01,"c":597.73,"v":1071700},{"d":"2023-09-19","o":596.04,"h":598.15,"l":589.13,"c":593.77,"v":893500},{"d":"2023-09-20","o":595.62,"h":600.83,"l":589.75,"c":589.88,"v":1094500},{"d":"2023-09-21","o":586.99,"h":590.98,"l":582.12,"c":582.12,"v":1313800},{"d":"2023-09-22","o":593.88,"h":594.77,"l":586.04,"c":587.1,"v":837300},{"d":"2023-09-25","o":583.63,"h":587.99,"l":580.53,"c":586.13,"v":607300},{"d":"2023-09-26","o":576.4,"h":578.77,"l":567.92,"c":572.71,"v":1471000},{"d":"2023-09-27","o":578,"h":582.18,"l":564.28,"c":574.53,"v":1477600},{"d":"2023-09-28","o":566.23,"h":588.3,"l":564,"c":580.65,"v":1112500},{"d":"2023-09-29","o":600.43,"h":600.86,"l":586.76,"c":588.66,"v":1017400},{"d":"2023-10-02","o":583.36,"h":587.62,"l":576.35,"c":582.18,"v":811300},{"d":"2023-10-03","o":574.95,"h":579.68,"l":567.57,"c":570.6,"v":1101300},{"d":"2023-10-04","o":584.17,"h":591.84,"l":580.46,"c":590.86,"v":1325900},{"d":"2023-10-05","o":583.7,"h":586.6,"l":575.4,"c":581.69,"v":865500},{"d":"2023-10-06","o":583.79,"h":600.49,"l":577.6,"c":597.36,"v":1042100},{"d":"2023-10-09","o":587.65,"h":591.71,"l":582.41,"c":591.37,"v":738500},{"d":"2023-10-10","o":600.18,"h":606.8,"l":598.35,"c":602.15,"v":1087000},{"d":"2023-10-11","o":601.35,"h":606.19,"l":598,"c":606.19,"v":981800},{"d":"2023-10-12","o":609.64,"h":624.19,"l":609.64,"c":616.76,"v":1618400},{"d":"2023-10-13","o":611.34,"h":612.2,"l":597.34,"c":599.75,"v":1098500},{"d":"2023-10-16","o":601.04,"h":606.05,"l":598,"c":603.8,"v":1154100},{"d":"2023-10-17","o":590.89,"h":610.35,"l":586.94,"c":608.63,"v":1535700},{"d":"2023-10-18","o":581.78,"h":591.79,"l":573.86,"c":583.25,"v":2401700},{"d":"2023-10-19","o":600.44,"h":604.54,"l":584.86,"c":587.73,"v":1475500},{"d":"2023-10-20","o":588.95,"h":592.29,"l":578.3,"c":580.1,"v":1035000},{"d":"2023-10-23","o":577.61,"h":593.51,"l":573.86,"c":587.79,"v":905100},{"d":"2023-10-24","o":590.62,"h":602.76,"l":589.63,"c":600.75,"v":1333900},{"d":"2023-10-25","o":597.45,"h":598.19,"l":581.57,"c":583.34,"v":1322700},{"d":"2023-10-26","o":593.1,"h":599,"l":585.57,"c":588.2,"v":1093000},{"d":"2023-10-27","o":594.87,"h":595.97,"l":587.33,"c":590,"v":819400},{"d":"2023-10-30","o":592.77,"h":594.45,"l":582.48,"c":588.88,"v":746700},{"d":"2023-10-31","o":599.65,"h":602.13,"l":593.56,"c":598.81,"v":1020300},{"d":"2023-11-01","o":599.67,"h":608.8,"l":596.78,"c":608.27,"v":1005800},{"d":"2023-11-02","o":636.97,"h":637.49,"l":627.09,"c":631.39,"v":1527400},{"d":"2023-11-03","o":643.1,"h":647,"l":638.9,"c":642.41,"v":906900},{"d":"2023-11-06","o":636.88,"h":638.8,"l":631.17,"c":637.44,"v":651300},{"d":"2023-11-07","o":633.82,"h":641.39,"l":633.53,"c":636.31,"v":529000},{"d":"2023-11-08","o":639.55,"h":642.66,"l":637.15,"c":639.29,"v":727000},{"d":"2023-11-09","o":646.39,"h":649.38,"l":633.85,"c":634.26,"v":1221600},{"d":"2023-11-10","o":644.46,"h":663.22,"l":640.79,"c":661.28,"v":1246700},{"d":"2023-11-13","o":654.14,"h":657.75,"l":648.27,"c":654.6,"v":641200},{"d":"2023-11-14","o":674.65,"h":678.49,"l":669.5,"c":675.41,"v":1166800},{"d":"2023-11-15","o":680.28,"h":682.2,"l":675.01,"c":678,"v":918500},{"d":"2023-11-16","o":676.71,"h":684.58,"l":675,"c":680.87,"v":854700},{"d":"2023-11-17","o":681.06,"h":687.59,"l":679.2,"c":686.09,"v":627600},{"d":"2023-11-20","o":685.32,"h":696.97,"l":685.32,"c":694.31,"v":674700},{"d":"2023-11-21","o":693.87,"h":694.58,"l":679.92,"c":684.42,"v":705400},{"d":"2023-11-22","o":689.47,"h":694.05,"l":683.91,"c":684.8,"v":522300},{"d":"2023-11-24","o":690.07,"h":692.04,"l":687.9,"c":691.18,"v":352100},{"d":"2023-11-27","o":687.66,"h":690.31,"l":685.05,"c":688.38,"v":545500},{"d":"2023-11-28","o":680,"h":682.85,"l":672.65,"c":675.99,"v":644300},{"d":"2023-11-29","o":686.51,"h":693.11,"l":684.67,"c":687.61,"v":795500},{"d":"2023-11-30","o":683.11,"h":684.33,"l":676.38,"c":683.76,"v":753600},{"d":"2023-12-01","o":688.17,"h":695.58,"l":683.05,"c":692.2,"v":857600},{"d":"2023-12-04","o":686.74,"h":690.72,"l":679.12,"c":690.32,"v":748500},{"d":"2023-12-05","o":690.32,"h":697.43,"l":687.93,"c":694.53,"v":610000},{"d":"2023-12-06","o":699.43,"h":703.27,"l":691.22,"c":692.08,"v":657100},{"d":"2023-12-07","o":695.37,"h":700.49,"l":692.09,"c":699.65,"v":780600},{"d":"2023-12-08","o":695.34,"h":702.83,"l":694.03,"c":696.43,"v":920600},{"d":"2023-12-11","o":704.72,"h":713.49,"l":702.6,"c":710.24,"v":1585000},{"d":"2023-12-12","o":714.92,"h":720.98,"l":711.31,"c":720.56,"v":880100},{"d":"2023-12-13","o":724.65,"h":738.68,"l":720.74,"c":735.29,"v":1037200},{"d":"2023-12-14","o":744.3,"h":755.99,"l":744.3,"c":753.71,"v":1446600},{"d":"2023-12-15","o":753.71,"h":760.33,"l":749.62,"c":752.96,"v":1507000},{"d":"2023-12-18","o":747.37,"h":747.8,"l":736.32,"c":742.06,"v":808900},{"d":"2023-12-19","o":743,"h":745.08,"l":740.53,"c":744.72,"v":571000},{"d":"2023-12-20","o":739.6,"h":749.86,"l":729.61,"c":729.61,"v":1007600},{"d":"2023-12-21","o":744.17,"h":755.92,"l":743.55,"c":755.27,"v":868200},{"d":"2023-12-22","o":752.84,"h":755.82,"l":749.11,"c":752.53,"v":597300},{"d":"2023-12-26","o":750.1,"h":765.8,"l":750,"c":762.68,"v":509000},{"d":"2023-12-27","o":760.82,"h":764.48,"l":758.35,"c":764.03,"v":486900},{"d":"2023-12-28","o":762.07,"h":763.09,"l":757.81,"c":757.85,"v":468000},{"d":"2023-12-29","o":758.03,"h":760.35,"l":752.33,"c":756.92,"v":517900},{"d":"2024-01-02","o":730,"h":730.77,"l":714.14,"c":716.92,"v":1368700},{"d":"2024-01-03","o":700.6,"h":706.64,"l":699.6,"c":703.37,"v":952000},{"d":"2024-01-04","o":698,"h":709.51,"l":697.51,"c":700.29,"v":752100},{"d":"2024-01-05","o":700.76,"h":709.79,"l":699.6,"c":703.34,"v":579200},{"d":"2024-01-08","o":712.65,"h":720.84,"l":711.91,"c":720.84,"v":835300},{"d":"2024-01-09","o":710.67,"h":719.07,"l":710.67,"c":715.95,"v":587000},{"d":"2024-01-10","o":716.47,"h":720,"l":708.04,"c":717.79,"v":506400},{"d":"2024-01-11","o":720.49,"h":724.19,"l":708.63,"c":718.53,"v":603900},{"d":"2024-01-12","o":712.61,"h":715.55,"l":709.62,"c":713.22,"v":580500},{"d":"2024-01-16","o":707.99,"h":711.3,"l":702.5,"c":706.5,"v":913100},{"d":"2024-01-17","o":705.95,"h":713.17,"l":696.08,"c":712.27,"v":835100},{"d":"2024-01-18","o":724.68,"h":748.27,"l":724.68,"c":744.53,"v":2230400},{"d":"2024-01-19","o":748.5,"h":759.47,"l":744.78,"c":757.83,"v":1796100},{"d":"2024-01-22","o":766.4,"h":776.53,"l":765.53,"c":766.68,"v":1418600},{"d":"2024-01-23","o":766.05,"h":778.67,"l":762.54,"c":778.39,"v":1800700},{"d":"2024-01-24","o":826.86,"h":864.59,"l":826.5,"c":847.31,"v":7754300},{"d":"2024-01-25","o":869,"h":883.28,"l":862.99,"c":869.08,"v":3449500},{"d":"2024-01-26","o":863.55,"h":873.2,"l":853.21,"c":867.75,"v":1614800},{"d":"2024-01-29","o":867.58,"h":883.42,"l":865.2,"c":882.62,"v":1034500},{"d":"2024-01-30","o":874.05,"h":877.73,"l":862.61,"c":868.03,"v":895600},{"d":"2024-01-31","o":861.22,"h":884,"l":859.46,"c":869.82,"v":1251200},{"d":"2024-02-01","o":882.32,"h":893.78,"l":876.66,"c":890.54,"v":1040200},{"d":"2024-02-02","o":879.24,"h":893.05,"l":879.09,"c":890.66,"v":896400},{"d":"2024-02-05","o":885.6,"h":901.92,"l":881.1,"c":898.54,"v":950100},{"d":"2024-02-06","o":898.8,"h":905.76,"l":890.85,"c":904.89,"v":1409500},{"d":"2024-02-07","o":905.29,"h":927.79,"l":905.06,"c":922.23,"v":1492200},{"d":"2024-02-08","o":917.59,"h":927.73,"l":910.91,"c":922.94,"v":1150800},{"d":"2024-02-09","o":936.69,"h":954.32,"l":931.71,"c":949.6,"v":1588800},{"d":"2024-02-12","o":939.66,"h":946.48,"l":927.35,"c":929.21,"v":1033600},{"d":"2024-02-13","o":890.85,"h":915.89,"l":889.01,"c":903.32,"v":1297200},{"d":"2024-02-14","o":914.78,"h":925.75,"l":913.4,"c":924.44,"v":1206400},{"d":"2024-02-15","o":929.08,"h":934.75,"l":919.34,"c":929.84,"v":884300},{"d":"2024-02-16","o":932.73,"h":948.52,"l":925.73,"c":928.94,"v":1161300},{"d":"2024-02-20","o":918.6,"h":919.98,"l":898.51,"c":909.57,"v":1044100},{"d":"2024-02-21","o":897.45,"h":908.67,"l":892.63,"c":908.21,"v":867500},{"d":"2024-02-22","o":946.92,"h":959.46,"l":941.2,"c":951.85,"v":1780800},{"d":"2024-02-23","o":952.28,"h":954.56,"l":932.79,"c":933.25,"v":879000},{"d":"2024-02-26","o":941.51,"h":951.72,"l":936.2,"c":947.59,"v":671300},{"d":"2024-02-27","o":953,"h":957.76,"l":940.36,"c":941.37,"v":807500},{"d":"2024-02-28","o":939.04,"h":943.5,"l":935.1,"c":939.5,"v":519700},{"d":"2024-02-29","o":939.5,"h":952.45,"l":938.42,"c":951.68,"v":777600},{"d":"2024-03-01","o":951.58,"h":991.45,"l":950.27,"c":990.94,"v":1698200},{"d":"2024-03-04","o":992.6,"h":1007.68,"l":987.75,"c":998.04,"v":1433000},{"d":"2024-03-05","o":989.71,"h":992.04,"l":958.69,"c":968.84,"v":1259500},{"d":"2024-03-06","o":986.94,"h":1009.63,"l":981.47,"c":1003.93,"v":1304500},{"d":"2024-03-07","o":1015.67,"h":1056.34,"l":1014.82,"c":1047.39,"v":1580300},{"d":"2024-03-08","o":1038.88,"h":1040.21,"l":993.23,"c":994.33,"v":1638500},{"d":"2024-03-11","o":979.5,"h":981.03,"l":957.5,"c":962.67,"v":1432100},{"d":"2024-03-12","o":966.8,"h":984.99,"l":950.48,"c":984.29,"v":1165200},{"d":"2024-03-13","o":983.16,"h":983.16,"l":959.06,"c":968.78,"v":851100},{"d":"2024-03-14","o":968.59,"h":971.47,"l":950.56,"c":959.78,"v":876600},{"d":"2024-03-15","o":954.78,"h":954.78,"l":931.79,"c":940.21,"v":1727400},{"d":"2024-03-18","o":949.36,"h":958.21,"l":939.75,"c":941.34,"v":821400},{"d":"2024-03-19","o":938.54,"h":956.59,"l":928,"c":951.91,"v":817600},{"d":"2024-03-20","o":956.07,"h":974.3,"l":946.89,"c":970.92,"v":838600},{"d":"2024-03-21","o":1005.01,"h":1005.66,"l":988.08,"c":990.79,"v":1112400},{"d":"2024-03-22","o":973.71,"h":991.08,"l":972.57,"c":979.96,"v":692800},{"d":"2024-03-25","o":979.13,"h":992.28,"l":976.46,"c":978.93,"v":860900},{"d":"2024-03-26","o":986.74,"h":989.39,"l":970.83,"c":971.3,"v":706000},{"d":"2024-03-27","o":978.78,"h":979.2,"l":964.07,"c":974.01,"v":572100},{"d":"2024-03-28","o":969.55,"h":971.87,"l":961.65,"c":970.47,"v":685700},{"d":"2024-04-01","o":979.76,"h":1022.66,"l":979.76,"c":992.95,"v":1108500},{"d":"2024-04-02","o":968.13,"h":973.84,"l":957.12,"c":966.71,"v":964000},{"d":"2024-04-03","o":965.88,"h":986.47,"l":962.1,"c":980.27,"v":892100},{"d":"2024-04-04","o":991.99,"h":996.8,"l":953.39,"c":953.41,"v":1269700},{"d":"2024-04-05","o":976.5,"h":986.6,"l":966.92,"c":979.55,"v":878400},{"d":"2024-04-08","o":989.85,"h":996.2,"l":980.13,"c":982.71,"v":929000},{"d":"2024-04-09","o":993.74,"h":1000.2,"l":969.36,"c":989.83,"v":717500},{"d":"2024-04-10","o":962.81,"h":983.48,"l":962.81,"c":974.61,"v":722800},{"d":"2024-04-11","o":981.55,"h":992.19,"l":963.33,"c":992.18,"v":964700},{"d":"2024-04-12","o":969.82,"h":972.15,"l":956.5,"c":961.84,"v":1031000},{"d":"2024-04-15","o":985.42,"h":988.72,"l":951.1,"c":954.82,"v":1077500},{"d":"2024-04-16","o":958.3,"h":978.61,"l":957.2,"c":976.92,"v":1506500},{"d":"2024-04-17","o":942.81,"h":942.83,"l":895.84,"c":907.61,"v":3774100},{"d":"2024-04-18","o":901.12,"h":903.6,"l":886.4,"c":889.03,"v":1653700},{"d":"2024-04-19","o":887.44,"h":896.21,"l":855.59,"c":859.54,"v":2486800},{"d":"2024-04-22","o":870,"h":880,"l":862.46,"c":872.05,"v":1143900},{"d":"2024-04-23","o":879.3,"h":908.06,"l":875,"c":901.57,"v":991300},{"d":"2024-04-24","o":913.05,"h":915,"l":881.97,"c":892.32,"v":860600},{"d":"2024-04-25","o":875,"h":911.06,"l":871,"c":902.51,"v":1114200},{"d":"2024-04-26","o":912.27,"h":926.39,"l":911.55,"c":918.97,"v":865100},{"d":"2024-04-29","o":911.85,"h":913.25,"l":901.08,"c":909.77,"v":650800},{"d":"2024-04-30","o":896.1,"h":907.18,"l":871.22,"c":872.47,"v":1093000},{"d":"2024-05-01","o":871.11,"h":880.59,"l":849.14,"c":852.84,"v":1458200},{"d":"2024-05-02","o":875,"h":878,"l":862.35,"c":870.28,"v":876800},{"d":"2024-05-03","o":894.59,"h":904.96,"l":888.67,"c":901.63,"v":1038000},{"d":"2024-05-06","o":909.2,"h":918.36,"l":905.03,"c":916.92,"v":642000},{"d":"2024-05-07","o":924.83,"h":926.38,"l":907.64,"c":908.22,"v":655000},{"d":"2024-05-08","o":904.44,"h":916.73,"l":903.32,"c":911.47,"v":555700},{"d":"2024-05-09","o":914.7,"h":918.17,"l":907.38,"c":913.54,"v":756000},{"d":"2024-05-10","o":925,"h":939,"l":925,"c":930.29,"v":814100},{"d":"2024-05-13","o":927.68,"h":929,"l":914.26,"c":917.24,"v":745700},{"d":"2024-05-14","o":912.9,"h":916.38,"l":905.88,"c":915.03,"v":592000},{"d":"2024-05-15","o":918.65,"h":937.42,"l":910.65,"c":937.42,"v":883000},{"d":"2024-05-16","o":936.5,"h":938.81,"l":918.94,"c":919.54,"v":811100},{"d":"2024-05-17","o":920.8,"h":930.97,"l":916.21,"c":924.97,"v":703700},{"d":"2024-05-20","o":925.78,"h":946.72,"l":925.78,"c":939.44,"v":669300},{"d":"2024-05-21","o":920.94,"h":933.58,"l":915.34,"c":925.27,"v":746400},{"d":"2024-05-22","o":931.21,"h":933.5,"l":913.49,"c":922.33,"v":668600},{"d":"2024-05-23","o":967.58,"h":969.49,"l":927.41,"c":934.25,"v":1357200},{"d":"2024-05-24","o":938.26,"h":958.57,"l":933.73,"c":956.22,"v":684900},{"d":"2024-05-28","o":972.8,"h":992.88,"l":965.25,"c":991.85,"v":1184000},{"d":"2024-05-29","o":961.55,"h":965.5,"l":955.94,"c":957.88,"v":902000},{"d":"2024-05-30","o":957,"h":969.15,"l":952.8,"c":966.12,"v":846500},{"d":"2024-05-31","o":971.81,"h":980,"l":932.93,"c":960.35,"v":1040400},{"d":"2024-06-03","o":969.34,"h":972.26,"l":948.39,"c":965.48,"v":752800},{"d":"2024-06-04","o":962.24,"h":963.71,"l":943,"c":950.81,"v":765400},{"d":"2024-06-05","o":1019.35,"h":1041.56,"l":1008.9,"c":1041.34,"v":2586500},{"d":"2024-06-06","o":1048,"h":1054.44,"l":1032.99,"c":1052.61,"v":1370700},{"d":"2024-06-07","o":1040.25,"h":1043.74,"l":1026.52,"c":1028.42,"v":936200},{"d":"2024-06-10","o":1016.14,"h":1046.12,"l":1013.92,"c":1041.71,"v":1039500},{"d":"2024-06-11","o":1027.49,"h":1038.91,"l":1019.69,"c":1036.01,"v":789500},{"d":"2024-06-12","o":1059.15,"h":1077.22,"l":1055.63,"c":1068.86,"v":978400},{"d":"2024-06-13","o":1053.73,"h":1061,"l":1038.74,"c":1052.71,"v":1106300},{"d":"2024-06-14","o":1021.46,"h":1031,"l":1016.6,"c":1027.9,"v":1047200},{"d":"2024-06-17","o":1044.19,"h":1054.38,"l":1032.67,"c":1052.47,"v":844400},{"d":"2024-06-18","o":1042.2,"h":1069.42,"l":1042,"c":1061.38,"v":1025300},{"d":"2024-06-20","o":1058.23,"h":1063.15,"l":1045.02,"c":1050.74,"v":1150300},{"d":"2024-06-21","o":1038.18,"h":1039,"l":1023.21,"c":1036.6,"v":1626000},{"d":"2024-06-24","o":1033.17,"h":1034.71,"l":1002.01,"c":1002.01,"v":1027000},{"d":"2024-06-25","o":1005.16,"h":1023.49,"l":1002.64,"c":1023.34,"v":621600},{"d":"2024-06-26","o":1014,"h":1023.6,"l":1003.9,"c":1016.6,"v":885100},{"d":"2024-06-27","o":1029.44,"h":1041.71,"l":1024.64,"c":1028.01,"v":784300},{"d":"2024-06-28","o":1028,"h":1048.81,"l":1015.45,"c":1022.73,"v":837600},{"d":"2024-07-01","o":1035.55,"h":1038.11,"l":1015.8,"c":1033.49,"v":791000},{"d":"2024-07-02","o":1026.77,"h":1047.99,"l":1025.86,"c":1047.89,"v":748700},{"d":"2024-07-03","o":1058.39,"h":1074.3,"l":1055.41,"c":1071.41,"v":779800},{"d":"2024-07-05","o":1079.75,"h":1082.79,"l":1069.34,"c":1074.48,"v":771100},{"d":"2024-07-08","o":1083.15,"h":1087.79,"l":1075.83,"c":1077.39,"v":881900},{"d":"2024-07-09","o":1079.7,"h":1081.52,"l":1059.35,"c":1059.97,"v":925400},{"d":"2024-07-10","o":1069.19,"h":1100.58,"l":1065,"c":1098.95,"v":925400},{"d":"2024-07-11","o":1109.98,"h":1110.09,"l":1061.56,"c":1062.5,"v":1151400},{"d":"2024-07-12","o":1072.76,"h":1100.62,"l":1066.3,"c":1085.26,"v":1053800},{"d":"2024-07-15","o":1097.44,"h":1098.73,"l":1060.37,"c":1063.63,"v":1365600},{"d":"2024-07-16","o":1074.52,"h":1077.05,"l":1060.74,"c":1068.19,"v":1197600},{"d":"2024-07-17","o":978.58,"h":979.99,"l":928.7,"c":932.06,"v":5188400},{"d":"2024-07-18","o":953.5,"h":957.21,"l":911,"c":924.15,"v":2242200},{"d":"2024-07-19","o":915.23,"h":920.34,"l":891.66,"c":895.37,"v":2133600},{"d":"2024-07-22","o":928.19,"h":942.57,"l":922.01,"c":941.26,"v":1926800},{"d":"2024-07-23","o":935.38,"h":940.41,"l":929.18,"c":932.81,"v":1056200},{"d":"2024-07-24","o":918.16,"h":919.67,"l":870.76,"c":872.75,"v":1912000},{"d":"2024-07-25","o":873,"h":886.37,"l":850.18,"c":862.63,"v":2075900},{"d":"2024-07-26","o":893.92,"h":895.57,"l":882.23,"c":888.39,"v":1681600},{"d":"2024-07-29","o":886.99,"h":898,"l":869.02,"c":870.55,"v":1231500},{"d":"2024-07-30","o":892.5,"h":893.94,"l":856,"c":860.24,"v":1682100},{"d":"2024-07-31","o":925.52,"h":942.24,"l":917.04,"c":936.7,"v":2406800},{"d":"2024-08-01","o":923.04,"h":927.76,"l":871.81,"c":883.71,"v":1808500},{"d":"2024-08-02","o":824.2,"h":828.59,"l":795.89,"c":809.35,"v":3624100},{"d":"2024-08-05","o":775,"h":838.88,"l":767.41,"c":820.35,"v":2815600},{"d":"2024-08-06","o":840.36,"h":860.01,"l":835.53,"c":843.01,"v":1995700},{"d":"2024-08-07","o":877,"h":878.39,"l":834.63,"c":836.35,"v":1521600},{"d":"2024-08-08","o":860.97,"h":878.63,"l":849.26,"c":876.65,"v":1447700},{"d":"2024-08-09","o":855.23,"h":865.3,"l":848.54,"c":860.55,"v":950500},{"d":"2024-08-12","o":861.75,"h":866.97,"l":852.82,"c":852.86,"v":1151200},{"d":"2024-08-13","o":860.8,"h":872.67,"l":856.32,"c":869.49,"v":1526600},{"d":"2024-08-14","o":887.59,"h":890.39,"l":870.46,"c":879.58,"v":887700},{"d":"2024-08-15","o":900.39,"h":930.81,"l":896.3,"c":928.25,"v":1459000},{"d":"2024-08-16","o":916.16,"h":922.46,"l":913.03,"c":918.66,"v":804200},{"d":"2024-08-19","o":917.14,"h":933.71,"l":909.45,"c":933.15,"v":1024600},{"d":"2024-08-20","o":935.98,"h":936.38,"l":917.35,"c":926.18,"v":921300},{"d":"2024-08-21","o":933.72,"h":945.05,"l":931.67,"c":943.61,"v":646500},{"d":"2024-08-22","o":943,"h":943.99,"l":904.59,"c":907.71,"v":1092600},{"d":"2024-08-23","o":912.91,"h":922.13,"l":903.13,"c":907.26,"v":1395900},{"d":"2024-08-26","o":903.54,"h":904.64,"l":882.45,"c":883.31,"v":1251500},{"d":"2024-08-27","o":880,"h":895.76,"l":874.48,"c":889.88,"v":661600},{"d":"2024-08-28","o":890.7,"h":897.46,"l":880.42,"c":888.13,"v":727300},{"d":"2024-08-29","o":906.06,"h":914.53,"l":882.99,"c":887.71,"v":1173800},{"d":"2024-08-30","o":900.05,"h":906.93,"l":888.94,"c":903.87,"v":991200},{"d":"2024-09-03","o":892.6,"h":892.73,"l":841.65,"c":845.39,"v":1870800},{"d":"2024-09-04","o":805,"h":822.72,"l":799.23,"c":811.48,"v":2350900},{"d":"2024-09-05","o":795.69,"h":808.05,"l":790.5,"c":795.6,"v":1672000},{"d":"2024-09-06","o":792.8,"h":792.94,"l":750.87,"c":752.79,"v":3286800},{"d":"2024-09-09","o":764.08,"h":764.28,"l":738.15,"c":749.82,"v":2539900},{"d":"2024-09-10","o":749.91,"h":752,"l":734.25,"c":751.38,"v":1524000},{"d":"2024-09-11","o":770.03,"h":801.6,"l":758.73,"c":800.14,"v":2559100},{"d":"2024-09-12","o":801.39,"h":808.69,"l":793.72,"c":800.17,"v":1318700},{"d":"2024-09-13","o":804.12,"h":818.62,"l":803.87,"c":816.36,"v":1069200},{"d":"2024-09-16","o":808.96,"h":809.23,"l":792.14,"c":803.04,"v":1150100},{"d":"2024-09-17","o":808.7,"h":811.77,"l":796.54,"c":805.69,"v":734600},{"d":"2024-09-18","o":800.09,"h":810.91,"l":786.37,"c":787.84,"v":1249000},{"d":"2024-09-19","o":832.67,"h":839.65,"l":822.22,"c":828.16,"v":1644300},{"d":"2024-09-20","o":809.56,"h":810.19,"l":789.66,"c":795.28,"v":2748600},{"d":"2024-09-23","o":807.61,"h":807.61,"l":798.01,"c":803.5,"v":965600},{"d":"2024-09-24","o":809.55,"h":816.5,"l":801,"c":814,"v":881200},{"d":"2024-09-25","o":816.35,"h":827.21,"l":814,"c":818.18,"v":878200},{"d":"2024-09-26","o":860.33,"h":862,"l":839.7,"c":852.44,"v":1566400},{"d":"2024-09-27","o":852.45,"h":854.15,"l":838.2,"c":841.54,"v":1038400},{"d":"2024-09-30","o":836.55,"h":842.16,"l":819.7,"c":833.25,"v":994700},{"d":"2024-10-01","o":839.68,"h":841.27,"l":811.9,"c":822.35,"v":1244100},{"d":"2024-10-02","o":820.8,"h":839.27,"l":816.5,"c":832.19,"v":898400},{"d":"2024-10-03","o":825.91,"h":837.51,"l":823.79,"c":832.41,"v":651900},{"d":"2024-10-04","o":836.05,"h":839.34,"l":825.96,"c":833,"v":862500},{"d":"2024-10-07","o":811.72,"h":823,"l":811.01,"c":817.25,"v":898200},{"d":"2024-10-08","o":822.5,"h":830.83,"l":820.07,"c":824.26,"v":1265900},{"d":"2024-10-09","o":829.83,"h":846.12,"l":826.37,"c":845.9,"v":1004900},{"d":"2024-10-10","o":825,"h":835.63,"l":821.5,"c":833.97,"v":876300},{"d":"2024-10-11","o":829.92,"h":845,"l":828.41,"c":840.69,"v":964700},{"d":"2024-10-14","o":852.52,"h":873.25,"l":852.17,"c":872.27,"v":1769200},{"d":"2024-10-15","o":867.22,"h":873.65,"l":717.5,"c":730.43,"v":9350700},{"d":"2024-10-16","o":710.97,"h":717.48,"l":677.27,"c":683.52,"v":10296200},{"d":"2024-10-17","o":692.64,"h":703.88,"l":677.12,"c":700.6,"v":7209100},{"d":"2024-10-18","o":717.67,"h":726.46,"l":713.18,"c":723.26,"v":4537800},{"d":"2024-10-21","o":724,"h":724.85,"l":708.79,"c":714.1,"v":2184800},{"d":"2024-10-22","o":723,"h":724.11,"l":717.64,"c":720.91,"v":2067000},{"d":"2024-10-23","o":714.05,"h":716.31,"l":700.1,"c":708.62,"v":1681400},{"d":"2024-10-24","o":719.99,"h":720,"l":706.45,"c":710.81,"v":1854700},{"d":"2024-10-25","o":715.99,"h":723.25,"l":711.23,"c":711.7,"v":1380100},{"d":"2024-10-28","o":708.39,"h":711.5,"l":703.99,"c":708.65,"v":1182800},{"d":"2024-10-29","o":707.74,"h":715.94,"l":703.69,"c":715.14,"v":1445500},{"d":"2024-10-30","o":693.55,"h":695.62,"l":682.62,"c":683.83,"v":3085200},{"d":"2024-10-31","o":682.98,"h":683,"l":667.22,"c":672.55,"v":2398300},{"d":"2024-11-01","o":678.55,"h":682.76,"l":673.46,"c":674.73,"v":1801700},{"d":"2024-11-04","o":676.05,"h":678.43,"l":670.82,"c":671.16,"v":1232500},{"d":"2024-11-05","o":673.51,"h":685.52,"l":673.47,"c":676.46,"v":1282000},{"d":"2024-11-06","o":668.55,"h":673.04,"l":654.77,"c":661.43,"v":3208600},{"d":"2024-11-07","o":674.11,"h":679.84,"l":669.81,"c":677.21,"v":1758300},{"d":"2024-11-08","o":670,"h":671.24,"l":661.89,"c":669.47,"v":1726800},{"d":"2024-11-11","o":671.77,"h":671.99,"l":661.94,"c":671.31,"v":1520100},{"d":"2024-11-12","o":672.64,"h":676.54,"l":662.83,"c":669.18,"v":1711000},{"d":"2024-11-13","o":664.62,"h":673.68,"l":656.78,"c":673.41,"v":2453700},{"d":"2024-11-14","o":705.68,"h":712,"l":691.53,"c":692.96,"v":3925300},{"d":"2024-11-15","o":678.36,"h":679.88,"l":657.52,"c":658.63,"v":3063200},{"d":"2024-11-18","o":651.07,"h":668.86,"l":648,"c":665.23,"v":2010600},{"d":"2024-11-19","o":662.82,"h":671.41,"l":653.47,"c":662.16,"v":1640700},{"d":"2024-11-20","o":656.53,"h":658.48,"l":645.45,"c":658.43,"v":1677800},{"d":"2024-11-21","o":653.92,"h":673.06,"l":649.02,"c":672.16,"v":2859000},{"d":"2024-11-22","o":667.8,"h":674.8,"l":666.22,"c":672.88,"v":1275600},{"d":"2024-11-25","o":685,"h":686.71,"l":678,"c":684.47,"v":1511300},{"d":"2024-11-26","o":679.59,"h":681.85,"l":666.83,"c":671.97,"v":1424100},{"d":"2024-11-27","o":669.76,"h":672.69,"l":659.61,"c":670.48,"v":1231800},{"d":"2024-11-29","o":678.87,"h":699.65,"l":678.54,"c":686.61,"v":1706500},{"d":"2024-12-02","o":681.75,"h":713.68,"l":680.7,"c":711.47,"v":2325900},{"d":"2024-12-03","o":702.65,"h":721.33,"l":700.62,"c":718.06,"v":1647200},{"d":"2024-12-04","o":723.79,"h":724.94,"l":716.93,"c":719.92,"v":1529800},{"d":"2024-12-05","o":729.15,"h":729.22,"l":708,"c":711.5,"v":1801100},{"d":"2024-12-06","o":711.74,"h":717.21,"l":707.08,"c":708.98,"v":1215400},{"d":"2024-12-09","o":713.25,"h":723.21,"l":705.65,"c":706.52,"v":1267500},{"d":"2024-12-10","o":716.62,"h":718.3,"l":700.57,"c":705.27,"v":1214700},{"d":"2024-12-11","o":711.89,"h":718,"l":706.49,"c":714.43,"v":1217600},{"d":"2024-12-12","o":713.34,"h":719.88,"l":710.63,"c":713.1,"v":868700},{"d":"2024-12-13","o":718.58,"h":724.98,"l":716.22,"c":718.58,"v":1455700},{"d":"2024-12-16","o":720.05,"h":731,"l":713.33,"c":722.38,"v":1542800},{"d":"2024-12-17","o":740,"h":745.12,"l":732.68,"c":735.19,"v":1753300},{"d":"2024-12-18","o":748.51,"h":757.19,"l":715.48,"c":719.49,"v":2257000},{"d":"2024-12-19","o":717.75,"h":720.83,"l":708.78,"c":710.26,"v":1620800},{"d":"2024-12-20","o":700.15,"h":720.4,"l":696.28,"c":705.68,"v":2701800},{"d":"2024-12-23","o":707.1,"h":722.05,"l":707.08,"c":721.04,"v":1232600},{"d":"2024-12-24","o":716.39,"h":720.2,"l":715,"c":719.71,"v":586800},{"d":"2024-12-26","o":714.21,"h":720.5,"l":711.11,"c":715.86,"v":734000},{"d":"2024-12-27","o":717.49,"h":717.5,"l":708.59,"c":713.59,"v":942300},{"d":"2024-12-30","o":700,"h":702.81,"l":694.47,"c":696.15,"v":1202600},{"d":"2024-12-31","o":701.39,"h":702.98,"l":687.43,"c":693.08,"v":965000},{"d":"2025-01-02","o":705.34,"h":711.96,"l":696.34,"c":700.42,"v":1115100},{"d":"2025-01-03","o":703.16,"h":717.57,"l":702.58,"c":714.36,"v":1062900},{"d":"2025-01-06","o":751.06,"h":781.09,"l":749.65,"c":768.51,"v":2761100},{"d":"2025-01-07","o":775,"h":778.39,"l":753.49,"c":757.58,"v":1490200},{"d":"2025-01-08","o":753,"h":753.33,"l":737,"c":743.98,"v":1185400},{"d":"2025-01-10","o":751,"h":751.3,"l":735.4,"c":739.01,"v":1515800},{"d":"2025-01-13","o":721.2,"h":729,"l":717.59,"c":727.41,"v":1321800},{"d":"2025-01-14","o":737.54,"h":739.52,"l":728.06,"c":736.29,"v":1022600},{"d":"2025-01-15","o":739.46,"h":744.47,"l":725.19,"c":726.3,"v":1864400},{"d":"2025-01-16","o":758.8,"h":771.56,"l":748.46,"c":750.28,"v":2407600},{"d":"2025-01-17","o":767.91,"h":769.2,"l":751.5,"c":756.33,"v":1933600},{"d":"2025-01-21","o":763,"h":767.73,"l":755.49,"c":763,"v":1332000},{"d":"2025-01-22","o":777.75,"h":784.82,"l":765.89,"c":766.71,"v":1699900},{"d":"2025-01-23","o":740.01,"h":747.75,"l":736,"c":746.24,"v":1751100},{"d":"2025-01-24","o":749.36,"h":750,"l":729.3,"c":732.25,"v":1505700},{"d":"2025-01-27","o":672.79,"h":690.6,"l":671.94,"c":690.15,"v":4947800},{"d":"2025-01-28","o":678.8,"h":693.45,"l":666.6,"c":683.35,"v":2811900},{"d":"2025-01-29","o":727.16,"h":728.46,"l":704.6,"c":712.65,"v":4971500},{"d":"2025-01-30","o":740.1,"h":745.59,"l":730.58,"c":736.99,"v":2745600},{"d":"2025-01-31","o":748.09,"h":754.6,"l":737.77,"c":739.31,"v":2125700},{"d":"2025-02-03","o":719.13,"h":735.45,"l":717.92,"c":731.06,"v":1647200},{"d":"2025-02-04","o":736.9,"h":742.69,"l":729.28,"c":731.41,"v":1497000},{"d":"2025-02-05","o":729.24,"h":743.21,"l":722.4,"c":742.59,"v":1249700},{"d":"2025-02-06","o":737.69,"h":742.41,"l":735.01,"c":739.13,"v":1120200},{"d":"2025-02-07","o":739.05,"h":742.32,"l":723.75,"c":727.7,"v":1312400},{"d":"2025-02-10","o":736.72,"h":745.56,"l":735.88,"c":744.08,"v":985700},{"d":"2025-02-11","o":744.67,"h":753.49,"l":743.88,"c":752.98,"v":1096700},{"d":"2025-02-12","o":738.35,"h":756.79,"l":733.56,"c":756.17,"v":1077800},{"d":"2025-02-13","o":754.77,"h":776.99,"l":752.75,"c":776.99,"v":1674100},{"d":"2025-02-14","o":778.22,"h":778.36,"l":748.68,"c":751.55,"v":2047300},{"d":"2025-02-18","o":757.44,"h":758.93,"l":738.6,"c":744.22,"v":1715400},{"d":"2025-02-19","o":743.96,"h":752.87,"l":741.69,"c":744.8,"v":1457900},{"d":"2025-02-20","o":751.35,"h":755.51,"l":740.42,"c":743.09,"v":1185900},{"d":"2025-02-21","o":744.15,"h":745.71,"l":733.2,"c":737.21,"v":1472300},{"d":"2025-02-24","o":746.13,"h":750.88,"l":734.7,"c":735.96,"v":1471200},{"d":"2025-02-25","o":732.19,"h":738.98,"l":726.21,"c":730.19,"v":1691200},{"d":"2025-02-26","o":743.82,"h":753.77,"l":738.91,"c":746.93,"v":1401400},{"d":"2025-02-27","o":743.42,"h":744.8,"l":696.91,"c":697.7,"v":2342800},{"d":"2025-02-28","o":706.82,"h":713.5,"l":697.51,"c":709.08,"v":1773400},{"d":"2025-03-03","o":722.05,"h":732.35,"l":692.48,"c":699.86,"v":2284100},{"d":"2025-03-04","o":698.27,"h":721.3,"l":692.69,"c":708.22,"v":2044700},{"d":"2025-03-05","o":731.62,"h":740.55,"l":719.3,"c":739.75,"v":1754300},{"d":"2025-03-06","o":718.85,"h":731.17,"l":711,"c":714.84,"v":1427900},{"d":"2025-03-07","o":726.16,"h":734,"l":715.5,"c":732.22,"v":1426400},{"d":"2025-03-10","o":697.98,"h":699,"l":676,"c":683.11,"v":2321500},{"d":"2025-03-11","o":698.82,"h":702,"l":681.26,"c":690.21,"v":1616800},{"d":"2025-03-12","o":704.14,"h":708.3,"l":696.74,"c":703.37,"v":1306300},{"d":"2025-03-13","o":697.84,"h":705.3,"l":688.26,"c":694.59,"v":1399500},{"d":"2025-03-14","o":707.68,"h":720.03,"l":705.36,"c":714,"v":1367500},{"d":"2025-03-17","o":718.05,"h":734.55,"l":717.21,"c":730.33,"v":1423300},{"d":"2025-03-18","o":729.9,"h":734.19,"l":719.99,"c":731.11,"v":1007300},{"d":"2025-03-19","o":729.11,"h":746.75,"l":725.06,"c":734.91,"v":1080500},{"d":"2025-03-20","o":725.01,"h":735.4,"l":724.23,"c":734.06,"v":1282400},{"d":"2025-03-21","o":711.79,"h":721.36,"l":711.21,"c":716.22,"v":1967200},{"d":"2025-03-24","o":728.03,"h":731.95,"l":726.34,"c":727.84,"v":1104400},{"d":"2025-03-25","o":732.06,"h":735,"l":725.42,"c":726.74,"v":1244300},{"d":"2025-03-26","o":715.9,"h":719.99,"l":702.24,"c":705.76,"v":1266500},{"d":"2025-03-27","o":698.49,"h":702.48,"l":689,"c":690.63,"v":1285500},{"d":"2025-03-28","o":685.13,"h":687.44,"l":672.05,"c":674.58,"v":1393000},{"d":"2025-03-31","o":660.26,"h":665.16,"l":652.88,"c":662.63,"v":1685000},{"d":"2025-04-01","o":664.57,"h":670.64,"l":656.35,"c":667.34,"v":1212600},{"d":"2025-04-02","o":664.39,"h":676.39,"l":660.83,"c":669.01,"v":1119000},{"d":"2025-04-03","o":649.53,"h":650.97,"l":622.82,"c":623.22,"v":2877100},{"d":"2025-04-04","o":621.95,"h":626.38,"l":597.69,"c":605.55,"v":4017000},{"d":"2025-04-07","o":586.5,"h":652.85,"l":578.51,"c":615.84,"v":4179100},{"d":"2025-04-08","o":632.02,"h":637.9,"l":582.89,"c":595.37,"v":2585200},{"d":"2025-04-09","o":618.02,"h":692.29,"l":606.87,"c":687.26,"v":3866700},{"d":"2025-04-10","o":656.17,"h":661.66,"l":627.63,"c":649.55,"v":2989900},{"d":"2025-04-11","o":656.06,"h":672,"l":651.39,"c":668.81,"v":2163600},{"d":"2025-04-14","o":676.44,"h":680.03,"l":662.73,"c":672.87,"v":1574000},{"d":"2025-04-15","o":679.38,"h":687.53,"l":676.69,"c":683.16,"v":2105600},{"d":"2025-04-16","o":647,"h":653.13,"l":624.17,"c":634.93,"v":4028300},{"d":"2025-04-17","o":644.36,"h":647.66,"l":636.93,"c":640.16,"v":1439900},{"d":"2025-04-21","o":632,"h":633.66,"l":614.06,"c":624.69,"v":1555100},{"d":"2025-04-22","o":638.81,"h":645.61,"l":631,"c":638.69,"v":1967000},{"d":"2025-04-23","o":664.25,"h":666.49,"l":654.79,"c":657.98,"v":1849700},{"d":"2025-04-24","o":666.53,"h":678.32,"l":662.56,"c":675,"v":1770700},{"d":"2025-04-25","o":666.9,"h":681.75,"l":664.59,"c":677.27,"v":1280900},{"d":"2025-04-28","o":672.17,"h":674.44,"l":661.08,"c":672.76,"v":1007600},{"d":"2025-04-29","o":665.61,"h":673.63,"l":663,"c":666.11,"v":1104000},{"d":"2025-04-30","o":657.59,"h":669.5,"l":651.46,"c":668.08,"v":1042100},{"d":"2025-05-01","o":675.15,"h":675.15,"l":662.46,"c":666.72,"v":1066300},{"d":"2025-05-02","o":686.32,"h":695,"l":685.6,"c":690.33,"v":1215500},{"d":"2025-05-05","o":685,"h":690.42,"l":682.73,"c":683.36,"v":903700},{"d":"2025-05-06","o":676.31,"h":686.37,"l":675.5,"c":679.99,"v":765100},{"d":"2025-05-07","o":685.78,"h":701.96,"l":683.46,"c":700.39,"v":1041400},{"d":"2025-05-08","o":711.12,"h":716.81,"l":705.7,"c":708.03,"v":1040500},{"d":"2025-05-09","o":709.21,"h":710.51,"l":703.9,"c":706.21,"v":884000},{"d":"2025-05-12","o":730.42,"h":750.52,"l":729.38,"c":750.2,"v":2571500},{"d":"2025-05-13","o":745.26,"h":764.87,"l":744.54,"c":763.9,"v":1815600},{"d":"2025-05-14","o":765,"h":773.7,"l":764.27,"c":768.91,"v":1156100},{"d":"2025-05-15","o":763.67,"h":767,"l":755.21,"c":758.36,"v":1511000},{"d":"2025-05-16","o":752.88,"h":753.45,"l":742.21,"c":748.1,"v":1095100},{"d":"2025-05-19","o":739.73,"h":750,"l":737.27,"c":749.13,"v":977900},{"d":"2025-05-20","o":745.63,"h":748.98,"l":741.3,"c":748.76,"v":777200},{"d":"2025-05-21","o":749.01,"h":755.79,"l":735.49,"c":737.17,"v":1058700},{"d":"2025-05-22","o":736.32,"h":747.21,"l":734.15,"c":740.7,"v":863500},{"d":"2025-05-23","o":724.6,"h":735.99,"l":722.52,"c":732.49,"v":1525200},{"d":"2025-05-27","o":751.37,"h":761.21,"l":749.95,"c":756.79,"v":1385100},{"d":"2025-05-28","o":752.14,"h":756.39,"l":744.81,"c":746.51,"v":1244000},{"d":"2025-05-29","o":757.83,"h":759.55,"l":744.84,"c":747.07,"v":1166000},{"d":"2025-05-30","o":745.01,"h":745.96,"l":723,"c":736.77,"v":1785400},{"d":"2025-06-02","o":733.29,"h":746.95,"l":732.66,"c":746.53,"v":812600},{"d":"2025-06-03","o":732.66,"h":748.55,"l":732.2,"c":747.25,"v":1085100},{"d":"2025-06-04","o":751.18,"h":752.77,"l":740.41,"c":742.78,"v":1160000},{"d":"2025-06-05","o":754.13,"h":756.46,"l":744,"c":747.76,"v":1506500},{"d":"2025-06-06","o":756.06,"h":762.1,"l":752.8,"c":753.02,"v":1345100},{"d":"2025-06-09","o":757.06,"h":782.2,"l":757.06,"c":770.2,"v":1769400},{"d":"2025-06-10","o":779.11,"h":788.29,"l":776.49,"c":784.97,"v":1715500},{"d":"2025-06-11","o":790.05,"h":797.25,"l":780.69,"c":784.09,"v":1365900},{"d":"2025-06-12","o":785.44,"h":789.57,"l":782.34,"c":786.21,"v":999600},{"d":"2025-06-13","o":766.89,"h":772.93,"l":759.87,"c":761,"v":1742900},{"d":"2025-06-16","o":766.37,"h":779.19,"l":765.98,"c":775.23,"v":1454500},{"d":"2025-06-17","o":766.78,"h":773.21,"l":758.21,"c":759.86,"v":1422800},{"d":"2025-06-18","o":764.73,"h":768,"l":754.24,"c":761.64,"v":1372500},{"d":"2025-06-20","o":768.37,"h":769.01,"l":736.25,"c":756.53,"v":2303900},{"d":"2025-06-23","o":761.26,"h":780.75,"l":759.81,"c":779.72,"v":1302800},{"d":"2025-06-24","o":786.11,"h":813.46,"l":786.11,"c":813.36,"v":2039600},{"d":"2025-06-25","o":816.75,"h":819.54,"l":806.22,"c":815.24,"v":1400100},{"d":"2025-06-26","o":799.76,"h":800.88,"l":786.5,"c":798.09,"v":1705800},{"d":"2025-06-27","o":802.94,"h":805.49,"l":788.45,"c":795.95,"v":1201000},{"d":"2025-06-30","o":796.48,"h":802.44,"l":794.04,"c":801.39,"v":1080400},{"d":"2025-07-01","o":788.05,"h":795.5,"l":782.54,"c":790.47,"v":1065800},{"d":"2025-07-02","o":776.24,"h":800.5,"l":772.86,"c":799.59,"v":1383000},{"d":"2025-07-03","o":786.97,"h":798.53,"l":786.61,"c":794.5,"v":910700},{"d":"2025-07-07","o":785.46,"h":793.49,"l":783.8,"c":785.09,"v":1363700},{"d":"2025-07-08","o":782.66,"h":798.39,"l":778.73,"c":794.1,"v":1327800},{"d":"2025-07-09","o":792.91,"h":800.9,"l":792.47,"c":799.83,"v":1334300},{"d":"2025-07-10","o":808.93,"h":811.1,"l":798,"c":802.09,"v":1498900},{"d":"2025-07-11","o":797.07,"h":803.19,"l":796.52,"c":801.93,"v":932400},{"d":"2025-07-14","o":797.62,"h":812.77,"l":789.87,"c":806.73,"v":1456900},{"d":"2025-07-15","o":822.98,"h":826.56,"l":814.21,"c":823.02,"v":2099600},{"d":"2025-07-16","o":754.36,"h":760.9,"l":730.6,"c":754.45,"v":10789600},{"d":"2025-07-17","o":746.82,"h":756.85,"l":742,"c":744.91,"v":4078500},{"d":"2025-07-18","o":752.08,"h":752.09,"l":734.33,"c":734.58,"v":2567200},{"d":"2025-07-21","o":731,"h":732.9,"l":719.32,"c":719.68,"v":2650300},{"d":"2025-07-22","o":718.31,"h":719.06,"l":701.19,"c":705.48,"v":3425100},{"d":"2025-07-23","o":715.21,"h":719.97,"l":708.13,"c":716.93,"v":3379400},{"d":"2025-07-24","o":723.01,"h":726.63,"l":718.36,"c":725.08,"v":2037100},{"d":"2025-07-25","o":709.14,"h":713.15,"l":706.6,"c":711.25,"v":2312100},{"d":"2025-07-28","o":735.15,"h":735.41,"l":728.49,"c":729.99,"v":2253900},{"d":"2025-07-29","o":722.73,"h":726.92,"l":715.7,"c":718.49,"v":2292900},{"d":"2025-07-30","o":716.89,"h":724.02,"l":715.5,"c":721.45,"v":1407000},{"d":"2025-07-31","o":706.4,"h":707.54,"l":691.21,"c":694.71,"v":2892200},{"d":"2025-08-01","o":690,"h":693.43,"l":683.48,"c":689.82,"v":1627100},{"d":"2025-08-04","o":695.58,"h":699.45,"l":692.9,"c":699.36,"v":1025600},{"d":"2025-08-05","o":694.72,"h":695.63,"l":684.24,"c":689.63,"v":1261200},{"d":"2025-08-06","o":687.65,"h":692.43,"l":685.44,"c":690.96,"v":1218700},{"d":"2025-08-07","o":714.02,"h":716.9,"l":706.62,"c":713.12,"v":1723800},{"d":"2025-08-08","o":712.41,"h":723.5,"l":710.45,"c":722.32,"v":1042900},{"d":"2025-08-11","o":724,"h":731.86,"l":719.52,"c":721.31,"v":1179700},{"d":"2025-08-12","o":725.53,"h":743.35,"l":723.48,"c":741.79,"v":1461800},{"d":"2025-08-13","o":750.63,"h":756.2,"l":747.54,"c":755.57,"v":2011900},{"d":"2025-08-14","o":747.28,"h":757,"l":744.56,"c":755.21,"v":1577400},{"d":"2025-08-15","o":738.5,"h":747.15,"l":736.66,"c":742.16,"v":1635100},{"d":"2025-08-18","o":739.67,"h":748,"l":739.44,"c":747.55,"v":1086400},{"d":"2025-08-19","o":751.54,"h":755.69,"l":741.71,"c":743.61,"v":1121300},{"d":"2025-08-20","o":750.8,"h":753.44,"l":738.18,"c":749.49,"v":1368400},{"d":"2025-08-21","o":739.36,"h":741.5,"l":732.11,"c":735.4,"v":952700},{"d":"2025-08-22","o":741.68,"h":761.57,"l":740.37,"c":754.89,"v":1456000},{"d":"2025-08-25","o":754.75,"h":758.26,"l":752.09,"c":754.46,"v":731100},{"d":"2025-08-26","o":758.77,"h":763.5,"l":755.91,"c":763.2,"v":860100},{"d":"2025-08-27","o":760,"h":770.58,"l":757.79,"c":770,"v":1140700},{"d":"2025-08-28","o":770,"h":773.17,"l":760.87,"c":763.46,"v":985400},{"d":"2025-08-29","o":753,"h":753.6,"l":739.79,"c":742.62,"v":1317800},{"d":"2025-09-02","o":717.21,"h":727.2,"l":716.2,"c":725.85,"v":1867400},{"d":"2025-09-03","o":732.22,"h":738.3,"l":729.56,"c":736.82,"v":1330300},{"d":"2025-09-04","o":737.05,"h":756.9,"l":735.43,"c":753.43,"v":1532700},{"d":"2025-09-05","o":774.88,"h":783.1,"l":766.24,"c":781.7,"v":1887300},{"d":"2025-09-08","o":789.65,"h":798.7,"l":786.75,"c":796.25,"v":1284500},{"d":"2025-09-09","o":795.2,"h":805.84,"l":793.12,"c":805.13,"v":1324100},{"d":"2025-09-10","o":806.82,"h":809.6,"l":791.02,"c":793.14,"v":1634300},{"d":"2025-09-11","o":799.69,"h":809.15,"l":798.51,"c":804.16,"v":1297800},{"d":"2025-09-12","o":808.52,"h":815.78,"l":806.3,"c":813.87,"v":1019700},{"d":"2025-09-15","o":834.93,"h":868.72,"l":833.92,"c":867.3,"v":2702300},{"d":"2025-09-16","o":879.94,"h":881.46,"l":867.57,"c":878.42,"v":1832400},{"d":"2025-09-17","o":868.23,"h":877.63,"l":861.18,"c":872.27,"v":1553300},{"d":"2025-09-18","o":928.67,"h":938.68,"l":916.03,"c":927.8,"v":3176100},{"d":"2025-09-19","o":926.07,"h":938.65,"l":925.87,"c":932.15,"v":2410200},{"d":"2025-09-22","o":960.92,"h":964.54,"l":953.59,"c":957.8,"v":1885000},{"d":"2025-09-23","o":964.41,"h":977.48,"l":956,"c":963.51,"v":1664800},{"d":"2025-09-24","o":949.72,"h":953.6,"l":940.95,"c":946.94,"v":1400700},{"d":"2025-09-25","o":938.2,"h":952.66,"l":937.12,"c":949.55,"v":1272600},{"d":"2025-09-26","o":946.24,"h":955.22,"l":942.75,"c":951.52,"v":955200},{"d":"2025-09-29","o":963.73,"h":972.07,"l":962.37,"c":962.61,"v":1213800},{"d":"2025-09-30","o":968.04,"h":975.64,"l":963.07,"c":968.09,"v":1303600},{"d":"2025-10-01","o":965.61,"h":1005.36,"l":964.82,"c":1003.27,"v":1963800},{"d":"2025-10-02","o":1039,"h":1040.23,"l":1021.89,"c":1030.17,"v":1689100},{"d":"2025-10-03","o":1031,"h":1039.85,"l":1025.46,"c":1032.22,"v":1352300},{"d":"2025-10-06","o":1040.44,"h":1059,"l":1040.1,"c":1043.3,"v":1385400},{"d":"2025-10-07","o":1042.83,"h":1044.85,"l":1001,"c":1002.3,"v":1667800},{"d":"2025-10-08","o":977.95,"h":991.59,"l":977.42,"c":987.81,"v":1947000},{"d":"2025-10-09","o":985.35,"h":987.53,"l":971.51,"c":980.54,"v":1496000},{"d":"2025-10-10","o":970.69,"h":976.2,"l":935.41,"c":936.19,"v":2933900},{"d":"2025-10-13","o":971.73,"h":985.18,"l":966.97,"c":984.66,"v":2223900},{"d":"2025-10-14","o":967.46,"h":993.48,"l":966,"c":983.18,"v":2422100},{"d":"2025-10-15","o":1030.13,"h":1033,"l":993.54,"c":1009.81,"v":2900300},{"d":"2025-10-16","o":1037.17,"h":1049.38,"l":1011.1,"c":1019.59,"v":1938400},{"d":"2025-10-17","o":1020.59,"h":1032.77,"l":1015,"c":1029.27,"v":1663700},{"d":"2025-10-20","o":1031.75,"h":1052.17,"l":1031.49,"c":1042.15,"v":1271700},{"d":"2025-10-21","o":1036.31,"h":1037.48,"l":1024.15,"c":1025.02,"v":1072200},{"d":"2025-10-22","o":1026.45,"h":1033.18,"l":997.67,"c":1011.57,"v":1328600},{"d":"2025-10-23","o":1004.52,"h":1040.5,"l":1004.5,"c":1036.41,"v":1318200},{"d":"2025-10-24","o":1037.93,"h":1043.4,"l":1032.18,"c":1033.1,"v":1032700},{"d":"2025-10-27","o":1050.01,"h":1060.73,"l":1049.36,"c":1059.98,"v":1265600},{"d":"2025-10-28","o":1056.8,"h":1060.64,"l":1051.73,"c":1052.48,"v":856900},{"d":"2025-10-29","o":1070.66,"h":1077.76,"l":1064.84,"c":1070.84,"v":1530000},{"d":"2025-10-30","o":1072.68,"h":1086.11,"l":1070.61,"c":1075.45,"v":1283100},{"d":"2025-10-31","o":1071.68,"h":1073.28,"l":1051.4,"c":1059.23,"v":1179400},{"d":"2025-11-03","o":1063.02,"h":1073.4,"l":1062.99,"c":1066.82,"v":868100},{"d":"2025-11-04","o":1049.95,"h":1063.26,"l":1028.83,"c":1030.14,"v":1735100},{"d":"2025-11-05","o":1031.1,"h":1050.64,"l":1030.8,"c":1043.75,"v":1169400},{"d":"2025-11-06","o":1039.88,"h":1041.53,"l":1026.44,"c":1029.2,"v":1073000},{"d":"2025-11-07","o":1031.1,"h":1035.4,"l":996.82,"c":1016.96,"v":1841900},{"d":"2025-11-10","o":1036.77,"h":1042.79,"l":1021.07,"c":1038.79,"v":992900},{"d":"2025-11-11","o":1031.77,"h":1036.98,"l":1017.78,"c":1022.42,"v":1026000},{"d":"2025-11-12","o":1030.16,"h":1038.7,"l":1025.23,"c":1037.33,"v":961900},{"d":"2025-11-13","o":1040.99,"h":1041.86,"l":1009.51,"c":1019.86,"v":1406300},{"d":"2025-11-14","o":989.3,"h":1018.07,"l":981,"c":1006.98,"v":1307800},{"d":"2025-11-17","o":1004.72,"h":1025,"l":1004.27,"c":1020,"v":1691500},{"d":"2025-11-18","o":1011.08,"h":1017.72,"l":993.99,"c":1004.06,"v":1414000},{"d":"2025-11-19","o":1005.77,"h":1044.73,"l":1005,"c":1039.33,"v":1587800},{"d":"2025-11-20","o":1042.23,"h":1050.95,"l":977,"c":981.04,"v":2055100},{"d":"2025-11-21","o":963.35,"h":978.54,"l":946.11,"c":966.57,"v":2481800},{"d":"2025-11-24","o":977.62,"h":995.14,"l":977.59,"c":987.82,"v":1628100},{"d":"2025-11-25","o":993.83,"h":1006.88,"l":973.74,"c":1003.22,"v":1193000},{"d":"2025-11-26","o":1040.67,"h":1055,"l":1037.3,"c":1040.97,"v":1572400},{"d":"2025-11-28","o":1040.4,"h":1060.28,"l":1035.44,"c":1060,"v":939700},{"d":"2025-12-01","o":1056.03,"h":1091.3,"l":1054.47,"c":1087.99,"v":2103100},{"d":"2025-12-02","o":1089.61,"h":1113.21,"l":1088.68,"c":1108.78,"v":1426000},{"d":"2025-12-03","o":1110.24,"h":1141.72,"l":1105.62,"c":1140.92,"v":2059500},{"d":"2025-12-04","o":1122.53,"h":1129.54,"l":1102.17,"c":1110.08,"v":1511800},{"d":"2025-12-05","o":1121.93,"h":1129.38,"l":1098.26,"c":1099.47,"v":1054400},{"d":"2025-12-08","o":1118.82,"h":1134.18,"l":1114.03,"c":1119.69,"v":1118800},{"d":"2025-12-09","o":1107.9,"h":1115.74,"l":1105.61,"c":1111.44,"v":904700},{"d":"2025-12-10","o":1109.4,"h":1123.96,"l":1098.88,"c":1119.32,"v":1093600},{"d":"2025-12-11","o":1114.75,"h":1127.75,"l":1095.47,"c":1122.84,"v":1403600},{"d":"2025-12-12","o":1109.39,"h":1114.56,"l":1077.19,"c":1080.85,"v":1623000},{"d":"2025-12-15","o":1089.35,"h":1097.71,"l":1079.59,"c":1087.82,"v":1283400},{"d":"2025-12-16","o":1081.53,"h":1088.06,"l":1065.94,"c":1076.05,"v":956300},{"d":"2025-12-17","o":1060.77,"h":1065.12,"l":1010.01,"c":1015.43,"v":2140900},{"d":"2025-12-18","o":1047.97,"h":1051.81,"l":1035.15,"c":1036.31,"v":1645400},{"d":"2025-12-19","o":1042.56,"h":1062.68,"l":1042.56,"c":1056.02,"v":2319600},{"d":"2025-12-22","o":1066,"h":1067.16,"l":1050,"c":1056.98,"v":703700},{"d":"2025-12-23","o":1057.94,"h":1064.75,"l":1055.69,"c":1061.84,"v":543600},{"d":"2025-12-24","o":1059.82,"h":1066.8,"l":1057.44,"c":1065.52,"v":229800},{"d":"2025-12-26","o":1066.25,"h":1076.09,"l":1063.08,"c":1072.75,"v":363800},{"d":"2025-12-29","o":1064.58,"h":1073.65,"l":1061.07,"c":1066,"v":424300},{"d":"2025-12-30","o":1084.58,"h":1086.06,"l":1070.42,"c":1072.14,"v":807300},{"d":"2025-12-31","o":1080.23,"h":1080.54,"l":1068.92,"c":1069.86,"v":561300},{"d":"2026-01-02","o":1133.76,"h":1172.77,"l":1133.48,"c":1163.78,"v":2697900},{"d":"2026-01-05","o":1211.22,"h":1237.86,"l":1211.22,"c":1228.19,"v":3290600},{"d":"2026-01-06","o":1222.82,"h":1246.38,"l":1222.42,"c":1242.19,"v":1895800},{"d":"2026-01-07","o":1227.45,"h":1235.76,"l":1222,"c":1228.47,"v":1351200},{"d":"2026-01-08","o":1217.26,"h":1224.54,"l":1176,"c":1194.32,"v":1682300},{"d":"2026-01-09","o":1232.85,"h":1282,"l":1220.99,"c":1273.88,"v":2394500},{"d":"2026-01-12","o":1256.06,"h":1283.56,"l":1255.25,"c":1281.23,"v":1488600},{"d":"2026-01-13","o":1282.32,"h":1291.48,"l":1268.12,"c":1270.16,"v":1374200},{"d":"2026-01-14","o":1267.12,"h":1273.27,"l":1249.62,"c":1263.72,"v":1536500},{"d":"2026-01-15","o":1353.64,"h":1358,"l":1330,"c":1331.6,"v":2858400},{"d":"2026-01-16","o":1355.71,"h":1375.37,"l":1338.24,"c":1358.57,"v":2469100},{"d":"2026-01-20","o":1319.12,"h":1351.26,"l":1311.31,"c":1326.07,"v":2970800},{"d":"2026-01-21","o":1332,"h":1371,"l":1322.67,"c":1360.09,"v":2387200},{"d":"2026-01-22","o":1393.65,"h":1398.8,"l":1373.28,"c":1395,"v":1844200},{"d":"2026-01-23","o":1376.32,"h":1393.36,"l":1363.27,"c":1389.04,"v":1556300},{"d":"2026-01-26","o":1385.87,"h":1419.95,"l":1385.16,"c":1413.35,"v":2001300},{"d":"2026-01-27","o":1417.63,"h":1473.59,"l":1417,"c":1454.59,"v":3473900},{"d":"2026-01-28","o":1493,"h":1493.48,"l":1408.05,"c":1422.92,"v":5036800},{"d":"2026-01-29","o":1459.32,"h":1467.49,"l":1399.09,"c":1455.16,"v":2818900},{"d":"2026-01-30","o":1440.04,"h":1466.43,"l":1416.01,"c":1423,"v":2358800},{"d":"2026-02-02","o":1397.24,"h":1453.16,"l":1395.4,"c":1441.39,"v":1766600},{"d":"2026-02-03","o":1436.04,"h":1445.81,"l":1371.91,"c":1395.88,"v":2205100},{"d":"2026-02-04","o":1395.76,"h":1406.1,"l":1316.06,"c":1339.13,"v":2479400},{"d":"2026-02-05","o":1329.12,"h":1368.86,"l":1319.53,"c":1350.16,"v":1790200},{"d":"2026-02-06","o":1372.37,"h":1415.97,"l":1368.52,"c":1413.01,"v":1971000},{"d":"2026-02-09","o":1415.84,"h":1437.09,"l":1408.6,"c":1429.49,"v":1125100},{"d":"2026-02-10","o":1439.27,"h":1439.89,"l":1410.8,"c":1413.62,"v":1200600},{"d":"2026-02-11","o":1440.4,"h":1451.49,"l":1409.34,"c":1435.63,"v":1139300},{"d":"2026-02-12","o":1435.23,"h":1439.25,"l":1392.2,"c":1406.87,"v":1518100},{"d":"2026-02-13","o":1414.85,"h":1436.66,"l":1401,"c":1406.61,"v":1248900},{"d":"2026-02-17","o":1392.57,"h":1428.5,"l":1382.75,"c":1419.78,"v":1097200},{"d":"2026-02-18","o":1436.47,"h":1476.5,"l":1427.38,"c":1468.72,"v":1334400},{"d":"2026-02-19","o":1439.04,"h":1459.79,"l":1427.58,"c":1458.93,"v":1135200},{"d":"2026-02-20","o":1449.42,"h":1487.01,"l":1448.32,"c":1469.59,"v":1102500},{"d":"2026-02-23","o":1471.4,"h":1493.01,"l":1462,"c":1485.99,"v":1284200},{"d":"2026-02-24","o":1500.02,"h":1507.35,"l":1473.93,"c":1497.8,"v":1538900},{"d":"2026-02-25","o":1522.4,"h":1547.22,"l":1516.48,"c":1526.51,"v":1306900},{"d":"2026-02-26","o":1512.82,"h":1514.33,"l":1426.59,"c":1463.8,"v":2177900},{"d":"2026-02-27","o":1430.34,"h":1461.72,"l":1424.5,"c":1450.56,"v":1358300},{"d":"2026-03-02","o":1417.75,"h":1442.69,"l":1411.21,"c":1423.54,"v":1492400},{"d":"2026-03-03","o":1357.58,"h":1373.5,"l":1329.03,"c":1360.94,"v":2012500},{"d":"2026-03-04","o":1391.13,"h":1405.55,"l":1372.71,"c":1399.37,"v":1486700},{"d":"2026-03-05","o":1381.12,"h":1407.38,"l":1339.45,"c":1368.36,"v":1804500},{"d":"2026-03-06","o":1293.86,"h":1338,"l":1286.67,"c":1292.8,"v":1900100},{"d":"2026-03-09","o":1284.79,"h":1359,"l":1276.11,"c":1357.42,"v":1808900},{"d":"2026-03-10","o":1374.59,"h":1407.54,"l":1369.91,"c":1383.4,"v":1650900},{"d":"2026-03-11","o":1383.96,"h":1404.78,"l":1372,"c":1386.68,"v":1164700},{"d":"2026-03-12","o":1372.54,"h":1372.54,"l":1333.57,"c":1351.58,"v":1780200},{"d":"2026-03-13","o":1367.54,"h":1386.79,"l":1342.5,"c":1345.69,"v":1179000},{"d":"2026-03-16","o":1379.52,"h":1390.16,"l":1368.2,"c":1375.56,"v":1310400},{"d":"2026-03-17","o":1385.05,"h":1391.06,"l":1369.31,"c":1389.16,"v":1135600},{"d":"2026-03-18","o":1373.37,"h":1381.29,"l":1354.02,"c":1355.17,"v":1391400},{"d":"2026-03-19","o":1315.24,"h":1372.46,"l":1310.37,"c":1366.39,"v":1619100},{"d":"2026-03-20","o":1357.26,"h":1370,"l":1291.1,"c":1317.25,"v":2645100},{"d":"2026-03-23","o":1359.73,"h":1400.39,"l":1348.11,"c":1369.62,"v":1983200},{"d":"2026-03-24","o":1349.12,"h":1413.28,"l":1348.68,"c":1399.42,"v":1801000},{"d":"2026-03-25","o":1394.09,"h":1405.83,"l":1366.69,"c":1393.89,"v":1610000},{"d":"2026-03-26","o":1356.81,"h":1359.42,"l":1326.85,"c":1329.5,"v":1721100},{"d":"2026-03-27","o":1318.43,"h":1333.78,"l":1298.52,"c":1302.47,"v":1759700},{"d":"2026-03-30","o":1318.77,"h":1322.92,"l":1248.11,"c":1253.96,"v":2141900},{"d":"2026-03-31","o":1284.03,"h":1322.41,"l":1276.04,"c":1320.83,"v":1728067},{"d":"2026-04-01","o":1345.79,"h":1385.72,"l":1344.56,"c":1359.76,"v":1725832},{"d":"2026-04-02","o":1305.41,"h":1356.2,"l":1298.18,"c":1317.23,"v":1880998},{"d":"2026-04-06","o":1315.1,"h":1320,"l":1280.43,"c":1304.01,"v":1297149},{"d":"2026-04-07","o":1292.33,"h":1309,"l":1272.2,"c":1306.45,"v":1322840},{"d":"2026-04-08","o":1421,"h":1429.29,"l":1384.22,"c":1421.05,"v":2366939},{"d":"2026-04-09","o":1412.11,"h":1453.55,"l":1412.11,"c":1448.64,"v":1577270},{"d":"2026-04-10","o":1483.1,"h":1502.5,"l":1473.71,"c":1478.28,"v":1516408},{"d":"2026-04-13","o":1464.49,"h":1500.55,"l":1461.03,"c":1500.2,"v":1704775},{"d":"2026-04-14","o":1528.24,"h":1531.98,"l":1496.98,"c":1518.3,"v":1724425},{"d":"2026-04-15","o":1473.37,"h":1486.17,"l":1415.25,"c":1481.77,"v":4237180},{"d":"2026-04-16","o":1453,"h":1453.92,"l":1406.5,"c":1410.83,"v":2619959},{"d":"2026-04-17","o":1463.76,"h":1472.45,"l":1445.69,"c":1459.8,"v":1868467},{"d":"2026-04-20","o":1461.35,"h":1479,"l":1452,"c":1476.5,"v":1081172},{"d":"2026-04-21","o":1476.5,"h":1480.17,"l":1446.25,"c":1458.97,"v":1271350},{"d":"2026-04-22","o":1475.88,"h":1476.48,"l":1378.3,"c":1443.66,"v":2602424},{"d":"2026-04-23","o":1440.23,"h":1450,"l":1396.23,"c":1417.8,"v":1793195},{"d":"2026-04-24","o":1459.53,"h":1472.54,"l":1441.7,"c":1457.7,"v":1707407},{"d":"2026-04-27","o":1457.61,"h":1457.94,"l":1415.69,"c":1432.44,"v":1313476},{"d":"2026-04-28","o":1388.9,"h":1398.63,"l":1364.81,"c":1384.56,"v":1916823},{"d":"2026-04-29","o":1386.49,"h":1399.7,"l":1374.92,"c":1394.08,"v":1238533},{"d":"2026-04-30","o":1414.3,"h":1446.57,"l":1395,"c":1438.99,"v":1261413},{"d":"2026-05-01","o":1428.29,"h":1444.15,"l":1414,"c":1427.02,"v":703941},{"d":"2026-05-04","o":1402.35,"h":1417.07,"l":1366.88,"c":1386.21,"v":1740585},{"d":"2026-05-05","o":1432.14,"h":1454.8,"l":1414.54,"c":1442.92,"v":1611639},{"d":"2026-05-06","o":1502,"h":1545.52,"l":1496,"c":1544.74,"v":2298272},{"d":"2026-05-07","o":1549,"h":1550,"l":1497.81,"c":1516.6,"v":1718998},{"d":"2026-05-08","o":1539.3,"h":1595.31,"l":1531.16,"c":1592.02,"v":2281295},{"d":"2026-05-11","o":1558.07,"h":1567.99,"l":1521.84,"c":1565.81,"v":2187804},{"d":"2026-05-12","o":1526.23,"h":1535,"l":1475,"c":1520.94,"v":1827965},{"d":"2026-05-13","o":1539.54,"h":1602.6,"l":1521.08,"c":1581.58,"v":1675890},{"d":"2026-05-14","o":1573.94,"h":1603.49,"l":1563.28,"c":1584.51,"v":1406116},{"d":"2026-05-15","o":1511.01,"h":1527.25,"l":1486.69,"c":1501.81,"v":1801087},{"d":"2026-05-18","o":1520.47,"h":1522.48,"l":1453.34,"c":1472.39,"v":1649655},{"d":"2026-05-19","o":1449.57,"h":1485.76,"l":1441.31,"c":1459.44,"v":1363663}]