[{"d":"1999-11-29","o":25.75,"h":25.75,"l":25,"c":25.25,"v":30700},{"d":"1999-11-30","o":25.25,"h":25.94,"l":25.19,"c":25.19,"v":218800},{"d":"1999-12-01","o":25.19,"h":25.19,"l":23.25,"c":23.5,"v":818400},{"d":"1999-12-02","o":24.25,"h":24.38,"l":23.75,"c":24.19,"v":341100},{"d":"1999-12-03","o":24.88,"h":24.88,"l":24.31,"c":24.69,"v":425600},{"d":"1999-12-06","o":24.31,"h":24.69,"l":24.25,"c":24.69,"v":319400},{"d":"1999-12-07","o":24.31,"h":24.31,"l":23.56,"c":23.69,"v":419900},{"d":"1999-12-08","o":23.81,"h":23.88,"l":22.94,"c":22.94,"v":563100},{"d":"1999-12-09","o":23.19,"h":23.25,"l":22.62,"c":22.69,"v":411100},{"d":"1999-12-10","o":22.19,"h":22.75,"l":22.19,"c":22.75,"v":559800},{"d":"1999-12-13","o":22.38,"h":22.62,"l":21.94,"c":22.25,"v":337900},{"d":"1999-12-14","o":22.12,"h":22.12,"l":21.38,"c":21.62,"v":524700},{"d":"1999-12-15","o":20.88,"h":21.75,"l":20.62,"c":21.12,"v":1119200},{"d":"1999-12-16","o":21.12,"h":21.69,"l":20.44,"c":21.69,"v":2292800},{"d":"1999-12-17","o":21.69,"h":22.06,"l":21.5,"c":21.94,"v":681800},{"d":"1999-12-20","o":21.75,"h":21.88,"l":21.19,"c":21.56,"v":639700},{"d":"1999-12-21","o":21.5,"h":21.56,"l":20.31,"c":20.31,"v":423700},{"d":"1999-12-22","o":20.38,"h":21,"l":20.25,"c":20.75,"v":313100},{"d":"1999-12-23","o":20.88,"h":21.12,"l":20.88,"c":21.06,"v":323400},{"d":"1999-12-27","o":21.19,"h":21.25,"l":20.44,"c":20.44,"v":248100},{"d":"1999-12-28","o":20.38,"h":21.31,"l":20.38,"c":21.25,"v":235900},{"d":"1999-12-29","o":21.12,"h":22.06,"l":21.12,"c":22,"v":160500},{"d":"1999-12-30","o":21.88,"h":22.69,"l":21.88,"c":22,"v":307800},{"d":"1999-12-31","o":22.25,"h":22.5,"l":22,"c":22.44,"v":100000},{"d":"2000-01-03","o":22.31,"h":22.5,"l":22.12,"c":22.19,"v":401800},{"d":"2000-01-04","o":22.44,"h":23.56,"l":22.31,"c":22.88,"v":572100},{"d":"2000-01-05","o":22.88,"h":23.75,"l":22.75,"c":23.62,"v":452800},{"d":"2000-01-06","o":23.5,"h":23.69,"l":23.38,"c":23.5,"v":506100},{"d":"2000-01-07","o":23.44,"h":23.75,"l":23.31,"c":23.5,"v":197800},{"d":"2000-01-10","o":23.44,"h":23.75,"l":23.19,"c":23.31,"v":334100},{"d":"2000-01-11","o":23,"h":23.06,"l":22.81,"c":22.81,"v":393900},{"d":"2000-01-12","o":22.94,"h":22.94,"l":22.62,"c":22.81,"v":391400},{"d":"2000-01-13","o":23,"h":23.12,"l":22.69,"c":22.81,"v":373300},{"d":"2000-01-14","o":22.56,"h":23.5,"l":22.56,"c":23.44,"v":521100},{"d":"2000-01-18","o":23.06,"h":23.44,"l":22.5,"c":23.38,"v":345600},{"d":"2000-01-19","o":23.25,"h":23.31,"l":22.75,"c":22.75,"v":236300},{"d":"2000-01-20","o":22.75,"h":23,"l":22.5,"c":22.5,"v":384500},{"d":"2000-01-21","o":22.88,"h":22.88,"l":22.06,"c":22.06,"v":358100},{"d":"2000-01-24","o":22.75,"h":22.75,"l":21.44,"c":21.5,"v":207700},{"d":"2000-01-25","o":21.38,"h":21.62,"l":21.19,"c":21.62,"v":375800},{"d":"2000-01-26","o":21.5,"h":21.62,"l":21.31,"c":21.62,"v":188900},{"d":"2000-01-27","o":21.38,"h":21.75,"l":21.31,"c":21.44,"v":255400},{"d":"2000-01-28","o":21.31,"h":21.56,"l":21.12,"c":21.12,"v":172900},{"d":"2000-01-31","o":21.06,"h":21.25,"l":20.75,"c":20.88,"v":302500},{"d":"2000-02-01","o":20.81,"h":20.81,"l":20.19,"c":20.75,"v":380100},{"d":"2000-02-02","o":20.62,"h":20.69,"l":19.5,"c":19.5,"v":594800},{"d":"2000-02-03","o":19.56,"h":19.56,"l":18.5,"c":18.88,"v":651800},{"d":"2000-02-04","o":19.06,"h":19.06,"l":18.5,"c":18.62,"v":395800},{"d":"2000-02-07","o":18.56,"h":18.75,"l":18,"c":18.56,"v":315700},{"d":"2000-02-08","o":19,"h":19.19,"l":17.81,"c":18.19,"v":453900},{"d":"2000-02-09","o":18.19,"h":18.75,"l":18,"c":18.31,"v":617600},{"d":"2000-02-10","o":18.19,"h":18.25,"l":17.81,"c":17.88,"v":259800},{"d":"2000-02-11","o":17.5,"h":17.88,"l":16.62,"c":17.31,"v":377200},{"d":"2000-02-14","o":17.06,"h":17.56,"l":17,"c":17.31,"v":331600},{"d":"2000-02-15","o":17.38,"h":17.75,"l":17.25,"c":17.62,"v":315600},{"d":"2000-02-16","o":17.5,"h":17.69,"l":17.31,"c":17.5,"v":211900},{"d":"2000-02-17","o":17.88,"h":17.88,"l":17.25,"c":17.56,"v":258800},{"d":"2000-02-18","o":17.31,"h":17.44,"l":16.88,"c":17.38,"v":332100},{"d":"2000-02-22","o":17.25,"h":18.19,"l":17,"c":17.69,"v":297300},{"d":"2000-02-23","o":17.75,"h":18,"l":16.94,"c":17.81,"v":437400},{"d":"2000-02-24","o":17.62,"h":17.62,"l":16.12,"c":16.81,"v":545600},{"d":"2000-02-25","o":16.56,"h":17.12,"l":16.44,"c":16.69,"v":296200},{"d":"2000-02-28","o":16.69,"h":17.38,"l":16.62,"c":17.12,"v":242000},{"d":"2000-02-29","o":17,"h":17.06,"l":16.69,"c":16.94,"v":412600},{"d":"2000-03-01","o":16.69,"h":17.25,"l":16.25,"c":17.06,"v":314000},{"d":"2000-03-02","o":17.06,"h":17.69,"l":16.94,"c":17.62,"v":305300},{"d":"2000-03-03","o":17.75,"h":18.62,"l":17.75,"c":18.25,"v":478100},{"d":"2000-03-06","o":18.19,"h":18.19,"l":17.75,"c":18,"v":717700},{"d":"2000-03-07","o":17.94,"h":18,"l":17.62,"c":17.69,"v":452000},{"d":"2000-03-08","o":17.56,"h":17.56,"l":16.75,"c":16.94,"v":424400},{"d":"2000-03-09","o":16.94,"h":16.94,"l":16.44,"c":16.62,"v":441000},{"d":"2000-03-10","o":16.56,"h":17.69,"l":16.56,"c":17.69,"v":201100},{"d":"2000-03-13","o":17.94,"h":18.12,"l":17,"c":17.06,"v":520800},{"d":"2000-03-14","o":17,"h":17.44,"l":16.94,"c":17.38,"v":312100},{"d":"2000-03-15","o":17.25,"h":18.12,"l":17.19,"c":17.94,"v":544400},{"d":"2000-03-16","o":18.19,"h":18.75,"l":18.06,"c":18.69,"v":580700},{"d":"2000-03-17","o":18.31,"h":18.62,"l":17.88,"c":18.12,"v":501600},{"d":"2000-03-20","o":18.38,"h":18.94,"l":18.31,"c":18.62,"v":296800},{"d":"2000-03-21","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":473500},{"d":"2000-03-22","o":18.38,"h":18.38,"l":17.88,"c":18,"v":300400},{"d":"2000-03-23","o":18.25,"h":18.88,"l":18.12,"c":18.62,"v":327100},{"d":"2000-03-24","o":18.38,"h":18.62,"l":18.25,"c":18.5,"v":408500},{"d":"2000-03-27","o":18.5,"h":19,"l":18.06,"c":18.06,"v":323200},{"d":"2000-03-28","o":18.19,"h":18.94,"l":18,"c":18.12,"v":243700},{"d":"2000-03-29","o":18,"h":18.69,"l":18,"c":18.31,"v":173700},{"d":"2000-03-30","o":18.5,"h":20.19,"l":18.44,"c":19.5,"v":300600},{"d":"2000-03-31","o":19.25,"h":20.56,"l":19.25,"c":20.06,"v":455100},{"d":"2000-04-03","o":20.06,"h":20.31,"l":19.88,"c":20.25,"v":367500},{"d":"2000-04-04","o":20.62,"h":20.69,"l":19.56,"c":19.94,"v":252900},{"d":"2000-04-05","o":20.31,"h":20.38,"l":19.94,"c":20.31,"v":294800},{"d":"2000-04-06","o":20.44,"h":20.5,"l":19.94,"c":20.12,"v":362300},{"d":"2000-04-07","o":20.19,"h":20.19,"l":19.88,"c":19.94,"v":168600},{"d":"2000-04-10","o":20.25,"h":20.25,"l":19.94,"c":20,"v":246400},{"d":"2000-04-11","o":20,"h":20.31,"l":19.75,"c":20,"v":251600},{"d":"2000-04-12","o":20.12,"h":21.12,"l":20.06,"c":20.94,"v":338800},{"d":"2000-04-13","o":21.62,"h":21.62,"l":21,"c":21.31,"v":245300},{"d":"2000-04-14","o":21.44,"h":21.44,"l":19.44,"c":19.75,"v":236800},{"d":"2000-04-17","o":19.81,"h":20.38,"l":19.25,"c":20.31,"v":260500},{"d":"2000-04-18","o":20.19,"h":20.75,"l":20.19,"c":20.56,"v":533100},{"d":"2000-04-19","o":20.56,"h":21.31,"l":20.56,"c":20.88,"v":320300},{"d":"2000-04-20","o":20.75,"h":21.5,"l":20.75,"c":20.81,"v":202900},{"d":"2000-04-24","o":20.62,"h":20.88,"l":19.97,"c":20,"v":185100},{"d":"2000-04-25","o":20.75,"h":20.88,"l":20.56,"c":20.75,"v":229600},{"d":"2000-04-26","o":21.25,"h":23.06,"l":20.94,"c":23.06,"v":743200},{"d":"2000-04-27","o":23.12,"h":23.69,"l":22.94,"c":23.44,"v":702400},{"d":"2000-04-28","o":23.44,"h":24.5,"l":23.44,"c":24.19,"v":526500},{"d":"2000-05-01","o":24.25,"h":25,"l":24.25,"c":24.88,"v":244200},{"d":"2000-05-02","o":25.12,"h":25.44,"l":24.75,"c":24.94,"v":554600},{"d":"2000-05-03","o":25.06,"h":25.38,"l":24.81,"c":25.25,"v":192300},{"d":"2000-05-04","o":25.19,"h":25.5,"l":24.94,"c":25.44,"v":305100},{"d":"2000-05-05","o":25.5,"h":25.69,"l":25,"c":25.31,"v":409400},{"d":"2000-05-08","o":25,"h":25.31,"l":24.75,"c":25.19,"v":176800},{"d":"2000-05-09","o":25.12,"h":25.19,"l":24.69,"c":24.69,"v":233300},{"d":"2000-05-10","o":24.81,"h":24.94,"l":24.44,"c":24.69,"v":317700},{"d":"2000-05-11","o":24.62,"h":26.12,"l":24.56,"c":25.62,"v":337000},{"d":"2000-05-12","o":25.75,"h":26.31,"l":25.44,"c":25.44,"v":270100},{"d":"2000-05-15","o":25.56,"h":25.88,"l":25.5,"c":25.5,"v":192900},{"d":"2000-05-16","o":25.5,"h":25.56,"l":24.62,"c":25.31,"v":348100},{"d":"2000-05-17","o":24.31,"h":24.62,"l":23.62,"c":24.5,"v":1091100},{"d":"2000-05-18","o":24.56,"h":25.88,"l":24.56,"c":24.94,"v":246800},{"d":"2000-05-19","o":24.56,"h":26.81,"l":24.5,"c":26.25,"v":440100},{"d":"2000-05-22","o":26.12,"h":26.75,"l":26.12,"c":26.38,"v":360700},{"d":"2000-05-23","o":26,"h":26.12,"l":24,"c":24.5,"v":550100},{"d":"2000-05-24","o":25,"h":25.12,"l":24.75,"c":24.88,"v":236300},{"d":"2000-05-25","o":24.62,"h":24.69,"l":23.75,"c":23.75,"v":631300},{"d":"2000-05-26","o":24,"h":24.25,"l":23.12,"c":23.31,"v":345100},{"d":"2000-05-30","o":23.19,"h":23.62,"l":23.19,"c":23.62,"v":457600},{"d":"2000-05-31","o":23.5,"h":23.88,"l":22.25,"c":22.62,"v":500300},{"d":"2000-06-01","o":22.94,"h":23.12,"l":22.06,"c":22.56,"v":342900},{"d":"2000-06-02","o":22.5,"h":22.88,"l":22.5,"c":22.69,"v":272600},{"d":"2000-06-05","o":23.06,"h":23.06,"l":22.12,"c":22.44,"v":213500},{"d":"2000-06-06","o":22.38,"h":22.88,"l":22.19,"c":22.19,"v":178900},{"d":"2000-06-07","o":22.12,"h":22.12,"l":21.06,"c":21.06,"v":286200},{"d":"2000-06-08","o":21.19,"h":21.5,"l":21.12,"c":21.12,"v":153900},{"d":"2000-06-09","o":21.12,"h":21.38,"l":21,"c":21.12,"v":136300},{"d":"2000-06-12","o":21.25,"h":21.5,"l":21.25,"c":21.25,"v":147200},{"d":"2000-06-13","o":21.44,"h":21.5,"l":21.25,"c":21.38,"v":203800},{"d":"2000-06-14","o":21.25,"h":21.5,"l":21.25,"c":21.38,"v":135400},{"d":"2000-06-15","o":21.62,"h":21.62,"l":20.75,"c":20.75,"v":173000},{"d":"2000-06-16","o":20.25,"h":20.81,"l":20.25,"c":20.25,"v":303400},{"d":"2000-06-19","o":20.25,"h":20.25,"l":19.69,"c":19.69,"v":196600},{"d":"2000-06-20","o":19.44,"h":19.75,"l":19.06,"c":19.12,"v":231700},{"d":"2000-06-21","o":19,"h":19.94,"l":19,"c":19.81,"v":211500},{"d":"2000-06-22","o":19.88,"h":20,"l":19.44,"c":19.44,"v":172000},{"d":"2000-06-23","o":19.56,"h":20,"l":19.5,"c":19.88,"v":125000},{"d":"2000-06-26","o":19.75,"h":20.38,"l":19.75,"c":20.31,"v":233200},{"d":"2000-06-27","o":20.06,"h":20.38,"l":20.06,"c":20.25,"v":206000},{"d":"2000-06-28","o":20.31,"h":20.31,"l":19.25,"c":19.39,"v":227500},{"d":"2000-06-29","o":19.62,"h":19.88,"l":19.44,"c":19.5,"v":231500},{"d":"2000-06-30","o":19.38,"h":19.5,"l":17.98,"c":18,"v":447200},{"d":"2000-07-03","o":18.12,"h":19.75,"l":18.12,"c":19.69,"v":247600},{"d":"2000-07-05","o":20.06,"h":20.06,"l":19.38,"c":19.56,"v":184500},{"d":"2000-07-06","o":19.5,"h":19.75,"l":19.44,"c":19.56,"v":81800},{"d":"2000-07-07","o":19.81,"h":20,"l":19.31,"c":19.5,"v":229900},{"d":"2000-07-10","o":19.5,"h":20.5,"l":19.5,"c":19.94,"v":142800},{"d":"2000-07-11","o":20,"h":20.69,"l":20,"c":20.25,"v":98400},{"d":"2000-07-12","o":20.25,"h":20.5,"l":20.06,"c":20.06,"v":80900},{"d":"2000-07-13","o":20.19,"h":20.5,"l":20.19,"c":20.38,"v":62100},{"d":"2000-07-14","o":20.31,"h":20.62,"l":19.88,"c":19.94,"v":150000},{"d":"2000-07-17","o":20,"h":20.12,"l":19.81,"c":19.88,"v":70600},{"d":"2000-07-18","o":19.5,"h":20.19,"l":19.5,"c":20.06,"v":133500},{"d":"2000-07-19","o":20.06,"h":20.31,"l":19.75,"c":19.88,"v":115800},{"d":"2000-07-20","o":19.75,"h":20.12,"l":19.75,"c":19.88,"v":135400},{"d":"2000-07-21","o":19.88,"h":20.06,"l":19.88,"c":20,"v":120000},{"d":"2000-07-24","o":20,"h":20.56,"l":20,"c":20.38,"v":145600},{"d":"2000-07-25","o":20.5,"h":20.5,"l":20,"c":20.06,"v":87100},{"d":"2000-07-26","o":20.06,"h":20.12,"l":19.62,"c":20,"v":312700},{"d":"2000-07-27","o":20.25,"h":21.25,"l":20.25,"c":21.12,"v":312500},{"d":"2000-07-28","o":21.19,"h":21.38,"l":20.12,"c":20.25,"v":283600},{"d":"2000-07-31","o":20.12,"h":21.12,"l":20.12,"c":20.69,"v":487800},{"d":"2000-08-01","o":20.81,"h":21.38,"l":20.75,"c":21.12,"v":385800},{"d":"2000-08-02","o":21.19,"h":21.88,"l":21.19,"c":21.56,"v":391100},{"d":"2000-08-03","o":21.56,"h":21.75,"l":21.12,"c":21.19,"v":278300},{"d":"2000-08-04","o":21.44,"h":21.44,"l":20.94,"c":21,"v":247100},{"d":"2000-08-07","o":20.94,"h":21.12,"l":20.88,"c":21,"v":403600},{"d":"2000-08-08","o":21,"h":21.5,"l":21,"c":21.44,"v":82000},{"d":"2000-08-09","o":21.31,"h":21.31,"l":20.88,"c":21.19,"v":153300},{"d":"2000-08-10","o":21.06,"h":21.56,"l":21.06,"c":21.38,"v":103400},{"d":"2000-08-11","o":21.38,"h":22.06,"l":21.38,"c":21.81,"v":129300},{"d":"2000-08-14","o":21.56,"h":22.06,"l":21.5,"c":21.88,"v":88700},{"d":"2000-08-15","o":21.75,"h":22,"l":21.75,"c":21.75,"v":78300},{"d":"2000-08-16","o":21.62,"h":22.06,"l":21.62,"c":21.81,"v":61700},{"d":"2000-08-17","o":21.69,"h":22.06,"l":21.69,"c":21.75,"v":123400},{"d":"2000-08-18","o":22,"h":22.06,"l":21.75,"c":21.75,"v":108400},{"d":"2000-08-21","o":21.75,"h":21.88,"l":21.62,"c":21.69,"v":79300},{"d":"2000-08-22","o":21.62,"h":22.31,"l":21.62,"c":22.25,"v":184600},{"d":"2000-08-23","o":22.12,"h":22.19,"l":21.69,"c":21.88,"v":172600},{"d":"2000-08-24","o":21.62,"h":22,"l":21.62,"c":22,"v":94100},{"d":"2000-08-25","o":22,"h":22.19,"l":22,"c":22.06,"v":53300},{"d":"2000-08-28","o":22.06,"h":22.19,"l":21.94,"c":22,"v":61600},{"d":"2000-08-29","o":22,"h":22,"l":21.5,"c":21.56,"v":114900},{"d":"2000-08-30","o":21.62,"h":21.75,"l":21.44,"c":21.56,"v":47400},{"d":"2000-08-31","o":21.62,"h":22.19,"l":21.56,"c":21.77,"v":138600},{"d":"2000-09-01","o":21.75,"h":21.75,"l":21.25,"c":21.69,"v":110200},{"d":"2000-09-05","o":21.69,"h":22.62,"l":21.69,"c":22.56,"v":126700},{"d":"2000-09-06","o":22.62,"h":22.62,"l":21.88,"c":22.44,"v":101800},{"d":"2000-09-07","o":22.25,"h":22.38,"l":21.31,"c":21.38,"v":275800},{"d":"2000-09-08","o":21.31,"h":21.31,"l":20.5,"c":21.12,"v":248800},{"d":"2000-09-11","o":20.62,"h":20.88,"l":20.5,"c":20.5,"v":163700},{"d":"2000-09-12","o":20.38,"h":20.5,"l":20.06,"c":20.06,"v":194000},{"d":"2000-09-13","o":19.81,"h":20.81,"l":19.81,"c":20.75,"v":226900},{"d":"2000-09-14","o":20.75,"h":20.88,"l":20.25,"c":20.44,"v":683200},{"d":"2000-09-15","o":20.31,"h":20.31,"l":19.69,"c":19.75,"v":470700},{"d":"2000-09-18","o":19.62,"h":19.75,"l":19.25,"c":19.25,"v":455800},{"d":"2000-09-19","o":19.19,"h":19.19,"l":18.62,"c":18.81,"v":467400},{"d":"2000-09-20","o":18.81,"h":19,"l":18.56,"c":18.62,"v":439900},{"d":"2000-09-21","o":18.5,"h":18.5,"l":18.06,"c":18.31,"v":287300},{"d":"2000-09-22","o":18.38,"h":18.5,"l":18,"c":18.25,"v":303700},{"d":"2000-09-25","o":18.38,"h":18.38,"l":17.94,"c":17.94,"v":204200},{"d":"2000-09-26","o":18,"h":18.12,"l":17.31,"c":17.5,"v":209100},{"d":"2000-09-27","o":17.25,"h":17.88,"l":17.12,"c":17.56,"v":233400},{"d":"2000-09-28","o":17.44,"h":17.94,"l":17.06,"c":17.69,"v":251300},{"d":"2000-09-29","o":17.56,"h":18.38,"l":17.56,"c":18.12,"v":269500},{"d":"2000-10-02","o":18.25,"h":18.44,"l":18.06,"c":18.19,"v":233800},{"d":"2000-10-03","o":18.06,"h":18.31,"l":18,"c":18.06,"v":112200},{"d":"2000-10-04","o":17.88,"h":18.31,"l":17.88,"c":18,"v":147600},{"d":"2000-10-05","o":18.06,"h":18.12,"l":17.81,"c":17.81,"v":195800},{"d":"2000-10-06","o":17.81,"h":17.81,"l":17.38,"c":17.75,"v":230300},{"d":"2000-10-09","o":17.88,"h":18.5,"l":17.88,"c":18.25,"v":85200},{"d":"2000-10-10","o":18.38,"h":18.69,"l":18.31,"c":18.5,"v":152400},{"d":"2000-10-11","o":18.5,"h":18.75,"l":18.31,"c":18.5,"v":102100},{"d":"2000-10-12","o":18.5,"h":18.69,"l":18.31,"c":18.44,"v":121200},{"d":"2000-10-13","o":18.69,"h":18.75,"l":18.44,"c":18.62,"v":166100},{"d":"2000-10-16","o":18.56,"h":18.88,"l":18.5,"c":18.69,"v":139700},{"d":"2000-10-17","o":18.88,"h":19.06,"l":18.75,"c":18.75,"v":165400},{"d":"2000-10-18","o":18.81,"h":18.94,"l":18.5,"c":18.69,"v":112100},{"d":"2000-10-19","o":18.69,"h":19.5,"l":18.62,"c":19.25,"v":156800},{"d":"2000-10-20","o":19.44,"h":19.44,"l":18.88,"c":18.94,"v":139000},{"d":"2000-10-23","o":18.94,"h":19.31,"l":18.62,"c":18.94,"v":141300},{"d":"2000-10-24","o":19.06,"h":19.44,"l":19.06,"c":19.38,"v":159100},{"d":"2000-10-25","o":19.5,"h":19.5,"l":19,"c":19,"v":126900},{"d":"2000-10-26","o":19.12,"h":19.5,"l":19.06,"c":19.38,"v":70300},{"d":"2000-10-27","o":19.44,"h":19.44,"l":18.94,"c":19.12,"v":147000},{"d":"2000-10-30","o":19.25,"h":20.56,"l":19.25,"c":20,"v":151600},{"d":"2000-10-31","o":19.81,"h":20.5,"l":19.81,"c":20.25,"v":201400},{"d":"2000-11-01","o":20,"h":20.44,"l":19.69,"c":20.06,"v":122500},{"d":"2000-11-02","o":20,"h":20.38,"l":19.88,"c":20.12,"v":90900},{"d":"2000-11-03","o":20.19,"h":20.19,"l":19.94,"c":20.12,"v":73500},{"d":"2000-11-06","o":20,"h":20.06,"l":19.88,"c":19.88,"v":122800},{"d":"2000-11-07","o":19.62,"h":19.81,"l":19.56,"c":19.62,"v":64100},{"d":"2000-11-08","o":19.56,"h":19.75,"l":19.25,"c":19.5,"v":119800},{"d":"2000-11-09","o":19.5,"h":20.12,"l":19.25,"c":20,"v":141800},{"d":"2000-11-10","o":20.06,"h":20.06,"l":19.19,"c":19.38,"v":114400},{"d":"2000-11-13","o":19.44,"h":19.44,"l":19.12,"c":19.44,"v":149800},{"d":"2000-11-14","o":19.19,"h":20.25,"l":19.12,"c":19.5,"v":305500},{"d":"2000-11-15","o":19.44,"h":19.44,"l":18.88,"c":19.31,"v":198700},{"d":"2000-11-16","o":19.38,"h":19.38,"l":18.19,"c":18.62,"v":201300},{"d":"2000-11-17","o":18.38,"h":18.88,"l":18,"c":18.31,"v":223200},{"d":"2000-11-20","o":18.31,"h":19.31,"l":18.19,"c":19.06,"v":303900},{"d":"2000-11-21","o":19.56,"h":20.94,"l":19.31,"c":20.19,"v":400900},{"d":"2000-11-22","o":19.94,"h":20.12,"l":19.62,"c":19.81,"v":121200},{"d":"2000-11-24","o":19.69,"h":20.06,"l":19.62,"c":19.81,"v":32500},{"d":"2000-11-27","o":19.94,"h":20.75,"l":19.94,"c":20.38,"v":128100},{"d":"2000-11-28","o":20.25,"h":20.81,"l":20.25,"c":20.5,"v":102000},{"d":"2000-11-29","o":20.31,"h":20.31,"l":19.69,"c":19.94,"v":125300},{"d":"2000-11-30","o":20,"h":20,"l":19.62,"c":19.88,"v":151300},{"d":"2000-12-01","o":19.88,"h":20.19,"l":19.81,"c":20.06,"v":274900},{"d":"2000-12-04","o":20.19,"h":20.94,"l":20.06,"c":20.81,"v":168100},{"d":"2000-12-05","o":20.75,"h":20.81,"l":20.12,"c":20.5,"v":221200},{"d":"2000-12-06","o":20.62,"h":21,"l":19.81,"c":19.94,"v":172800},{"d":"2000-12-07","o":19.94,"h":19.94,"l":18.81,"c":18.81,"v":211300},{"d":"2000-12-08","o":19.38,"h":19.38,"l":18.31,"c":18.75,"v":390300},{"d":"2000-12-11","o":18.75,"h":18.81,"l":18.31,"c":18.56,"v":295700},{"d":"2000-12-12","o":18.75,"h":19,"l":18.31,"c":18.44,"v":179000},{"d":"2000-12-13","o":18.88,"h":18.88,"l":18.31,"c":18.5,"v":243500},{"d":"2000-12-14","o":18.5,"h":18.5,"l":17.38,"c":17.62,"v":155800},{"d":"2000-12-15","o":17.25,"h":17.88,"l":16.31,"c":16.31,"v":634200},{"d":"2000-12-18","o":16.69,"h":16.81,"l":15.5,"c":15.88,"v":491600},{"d":"2000-12-19","o":15.88,"h":16.06,"l":15.56,"c":15.56,"v":632500},{"d":"2000-12-20","o":13,"h":13.38,"l":12.5,"c":13,"v":1847700},{"d":"2000-12-21","o":13.25,"h":14.25,"l":13.12,"c":13.88,"v":398800},{"d":"2000-12-22","o":13.94,"h":15.44,"l":13.88,"c":14.69,"v":586900},{"d":"2000-12-26","o":14.69,"h":15.19,"l":14.62,"c":14.94,"v":331300},{"d":"2000-12-27","o":14.81,"h":15.31,"l":14.56,"c":14.75,"v":411800},{"d":"2000-12-28","o":14.62,"h":15.56,"l":14.62,"c":15.25,"v":261900},{"d":"2000-12-29","o":15.38,"h":16.19,"l":15.25,"c":15.88,"v":376600},{"d":"2001-01-02","o":15.94,"h":16.19,"l":15,"c":15.19,"v":328900},{"d":"2001-01-03","o":15.44,"h":15.56,"l":14.5,"c":15,"v":361000},{"d":"2001-01-04","o":15,"h":15.38,"l":14.62,"c":14.88,"v":357100},{"d":"2001-01-05","o":15,"h":15.25,"l":14.25,"c":14.44,"v":1201300},{"d":"2001-01-08","o":14.56,"h":15.19,"l":13.38,"c":13.94,"v":861600},{"d":"2001-01-09","o":14.19,"h":14.38,"l":13.5,"c":13.81,"v":541300},{"d":"2001-01-10","o":13.75,"h":13.88,"l":13.44,"c":13.75,"v":463500},{"d":"2001-01-11","o":13.88,"h":14.12,"l":13.56,"c":13.62,"v":301900},{"d":"2001-01-12","o":13.62,"h":13.75,"l":13.19,"c":13.19,"v":251000},{"d":"2001-01-16","o":13.56,"h":14.81,"l":13.44,"c":14.44,"v":454500},{"d":"2001-01-17","o":14.44,"h":14.62,"l":14.12,"c":14.62,"v":285600},{"d":"2001-01-18","o":14.25,"h":14.94,"l":13.56,"c":14.5,"v":626200},{"d":"2001-01-19","o":14.5,"h":14.75,"l":14.31,"c":14.69,"v":219400},{"d":"2001-01-22","o":14.56,"h":14.88,"l":14.31,"c":14.69,"v":606500},{"d":"2001-01-23","o":14.62,"h":15.69,"l":14.62,"c":15.56,"v":425400},{"d":"2001-01-24","o":15.88,"h":16.25,"l":15.75,"c":15.88,"v":470700},{"d":"2001-01-25","o":15.62,"h":15.88,"l":15.62,"c":15.81,"v":334900},{"d":"2001-01-26","o":15.94,"h":16.12,"l":15.69,"c":15.94,"v":308700},{"d":"2001-01-29","o":16.29,"h":16.29,"l":16.08,"c":16.25,"v":205300},{"d":"2001-01-30","o":16.4,"h":16.55,"l":16.26,"c":16.37,"v":268500},{"d":"2001-01-31","o":16.6,"h":17,"l":16.6,"c":16.85,"v":317000},{"d":"2001-02-01","o":16.76,"h":16.96,"l":16.76,"c":16.83,"v":331100},{"d":"2001-02-02","o":16.8,"h":17.08,"l":16.8,"c":16.99,"v":121400},{"d":"2001-02-05","o":16.9,"h":17.2,"l":16.79,"c":17.19,"v":182600},{"d":"2001-02-06","o":17.19,"h":17.19,"l":16.73,"c":16.89,"v":265000},{"d":"2001-02-07","o":17.09,"h":17.1,"l":16.81,"c":17.02,"v":84300},{"d":"2001-02-08","o":17.09,"h":17.25,"l":16.75,"c":17.11,"v":129100},{"d":"2001-02-09","o":17.11,"h":17.29,"l":17.11,"c":17.2,"v":113900},{"d":"2001-02-12","o":17.21,"h":17.6,"l":17.2,"c":17.53,"v":138500},{"d":"2001-02-13","o":17.53,"h":17.9,"l":17.4,"c":17.57,"v":263500},{"d":"2001-02-14","o":17.5,"h":17.85,"l":17.3,"c":17.53,"v":593400},{"d":"2001-02-15","o":17.76,"h":18.1,"l":17.54,"c":18.07,"v":167400},{"d":"2001-02-16","o":18.01,"h":18.02,"l":17.51,"c":17.71,"v":488200},{"d":"2001-02-20","o":17.51,"h":18.08,"l":17.51,"c":17.89,"v":75400},{"d":"2001-02-21","o":17.89,"h":18,"l":17.21,"c":17.36,"v":169900},{"d":"2001-02-22","o":17.4,"h":17.41,"l":17,"c":17.35,"v":160400},{"d":"2001-02-23","o":17.15,"h":17.83,"l":17,"c":17.45,"v":562900},{"d":"2001-02-26","o":17.45,"h":18.05,"l":17.4,"c":17.83,"v":327200},{"d":"2001-02-27","o":17.83,"h":17.98,"l":17.4,"c":17.91,"v":312600},{"d":"2001-02-28","o":17.85,"h":17.9,"l":17.5,"c":17.72,"v":142900},{"d":"2001-03-01","o":17.55,"h":17.7,"l":17.1,"c":17.4,"v":426800},{"d":"2001-03-02","o":17.2,"h":18.15,"l":17.2,"c":17.68,"v":405600},{"d":"2001-03-05","o":17.93,"h":18.19,"l":17.35,"c":18.06,"v":213800},{"d":"2001-03-06","o":18.1,"h":18.34,"l":17.88,"c":18.04,"v":72200},{"d":"2001-03-07","o":18.05,"h":18.38,"l":17.77,"c":17.94,"v":121300},{"d":"2001-03-08","o":17.95,"h":18.5,"l":17.6,"c":18.36,"v":159100},{"d":"2001-03-09","o":18.75,"h":18.8,"l":18.05,"c":18.61,"v":204500},{"d":"2001-03-12","o":18.36,"h":18.55,"l":18,"c":18,"v":136400},{"d":"2001-03-13","o":18.24,"h":18.5,"l":17.32,"c":18.05,"v":291900},{"d":"2001-03-14","o":18,"h":18,"l":17.45,"c":17.53,"v":182900},{"d":"2001-03-15","o":18.25,"h":18.25,"l":17.5,"c":17.58,"v":145400},{"d":"2001-03-16","o":17.68,"h":17.7,"l":17.1,"c":17.23,"v":275000},{"d":"2001-03-19","o":17.23,"h":19,"l":17.13,"c":18.95,"v":246100},{"d":"2001-03-20","o":18.57,"h":18.57,"l":18,"c":18.01,"v":203700},{"d":"2001-03-21","o":17.4,"h":17.55,"l":17,"c":17.33,"v":233600},{"d":"2001-03-22","o":17.08,"h":17.4,"l":16.6,"c":16.88,"v":211900},{"d":"2001-03-23","o":16.78,"h":17.13,"l":16.6,"c":16.99,"v":247700},{"d":"2001-03-26","o":16.99,"h":17.4,"l":16.82,"c":17.22,"v":100900},{"d":"2001-03-27","o":17.24,"h":17.26,"l":17.01,"c":17.26,"v":232500},{"d":"2001-03-28","o":17.01,"h":17.9,"l":17,"c":17.55,"v":165400},{"d":"2001-03-29","o":17.5,"h":18.25,"l":17.23,"c":17.34,"v":133600},{"d":"2001-03-30","o":17.4,"h":17.7,"l":16.95,"c":17.41,"v":147200},{"d":"2001-04-02","o":17.17,"h":17.85,"l":16.95,"c":17.59,"v":206100},{"d":"2001-04-03","o":17.75,"h":17.75,"l":16.42,"c":16.83,"v":163700},{"d":"2001-04-04","o":16.8,"h":17.06,"l":16.45,"c":17.03,"v":160000},{"d":"2001-04-05","o":17.28,"h":18,"l":17.1,"c":18,"v":181000},{"d":"2001-04-06","o":17.75,"h":17.75,"l":17.17,"c":17.36,"v":131900},{"d":"2001-04-09","o":17.36,"h":18.17,"l":17.3,"c":17.96,"v":106500},{"d":"2001-04-10","o":18.06,"h":18.46,"l":17.98,"c":18.46,"v":90700},{"d":"2001-04-11","o":18.3,"h":18.4,"l":18,"c":18.29,"v":120800},{"d":"2001-04-12","o":18.4,"h":18.4,"l":18.22,"c":18.38,"v":105400},{"d":"2001-04-16","o":18.16,"h":18.32,"l":17.95,"c":18.21,"v":110900},{"d":"2001-04-17","o":18.21,"h":18.37,"l":17.63,"c":18.37,"v":98000},{"d":"2001-04-18","o":18.41,"h":19.43,"l":18.15,"c":19.32,"v":152000},{"d":"2001-04-19","o":18.33,"h":18.6,"l":16.4,"c":17.76,"v":910600},{"d":"2001-04-20","o":17.91,"h":18.13,"l":17.37,"c":17.67,"v":562600},{"d":"2001-04-23","o":17.67,"h":17.75,"l":17,"c":17.52,"v":330700},{"d":"2001-04-24","o":17.52,"h":17.96,"l":17.21,"c":17.95,"v":263600},{"d":"2001-04-25","o":18.05,"h":18.05,"l":17.6,"c":17.99,"v":105400},{"d":"2001-04-26","o":18,"h":18.1,"l":17.78,"c":18.08,"v":277300},{"d":"2001-04-27","o":18.18,"h":18.5,"l":18,"c":18.12,"v":165900},{"d":"2001-04-30","o":18.22,"h":18.84,"l":18.22,"c":18.24,"v":91800},{"d":"2001-05-01","o":18.14,"h":18.2,"l":17.7,"c":18.05,"v":281200},{"d":"2001-05-02","o":18.3,"h":18.35,"l":17.7,"c":18.06,"v":128400},{"d":"2001-05-03","o":18.1,"h":18.1,"l":17.55,"c":17.9,"v":114100},{"d":"2001-05-04","o":17.8,"h":18.2,"l":17.57,"c":17.83,"v":132700},{"d":"2001-05-07","o":18,"h":18.88,"l":17.9,"c":18.13,"v":292500},{"d":"2001-05-08","o":18.2,"h":18.7,"l":17.78,"c":17.86,"v":216700},{"d":"2001-05-09","o":17.86,"h":18.06,"l":17.49,"c":17.5,"v":192600},{"d":"2001-05-10","o":17.6,"h":18.4,"l":17.55,"c":18.19,"v":596400},{"d":"2001-05-11","o":18.21,"h":18.51,"l":18.06,"c":18.23,"v":113800},{"d":"2001-05-14","o":18.13,"h":18.8,"l":18.13,"c":18.8,"v":155600},{"d":"2001-05-15","o":18.56,"h":19.1,"l":18.28,"c":18.95,"v":194900},{"d":"2001-05-16","o":18.9,"h":19.75,"l":18.8,"c":19.6,"v":239700},{"d":"2001-05-17","o":19.6,"h":20.01,"l":19.51,"c":19.86,"v":333200},{"d":"2001-05-18","o":19.99,"h":20.34,"l":19.57,"c":20.34,"v":317300},{"d":"2001-05-21","o":20.4,"h":20.6,"l":20.28,"c":20.6,"v":156400},{"d":"2001-05-22","o":20.75,"h":20.75,"l":20.09,"c":20.15,"v":184900},{"d":"2001-05-23","o":20.2,"h":20.45,"l":19.85,"c":20.34,"v":405900},{"d":"2001-05-24","o":20,"h":20.09,"l":19.79,"c":20.06,"v":206300},{"d":"2001-05-25","o":19.5,"h":20.07,"l":19.4,"c":19.88,"v":225100},{"d":"2001-05-29","o":19.68,"h":20.9,"l":19.66,"c":20.5,"v":368500},{"d":"2001-05-30","o":20.74,"h":20.74,"l":19.62,"c":19.83,"v":225300},{"d":"2001-05-31","o":20.18,"h":20.98,"l":20.03,"c":20.64,"v":287500},{"d":"2001-06-01","o":20.7,"h":20.83,"l":20.29,"c":20.75,"v":237300},{"d":"2001-06-04","o":20.7,"h":20.72,"l":20.25,"c":20.29,"v":740000},{"d":"2001-06-05","o":20.2,"h":21.05,"l":19.86,"c":20.9,"v":424000},{"d":"2001-06-06","o":20.91,"h":21.07,"l":20.15,"c":21.07,"v":559000},{"d":"2001-06-07","o":21.07,"h":21.07,"l":20.65,"c":20.8,"v":296400},{"d":"2001-06-08","o":20.8,"h":20.8,"l":20.5,"c":20.56,"v":115000},{"d":"2001-06-11","o":20.46,"h":21,"l":20.16,"c":20.17,"v":289200},{"d":"2001-06-12","o":20.25,"h":20.3,"l":19.77,"c":19.97,"v":311700},{"d":"2001-06-13","o":19.98,"h":20.3,"l":19.98,"c":20.08,"v":343400},{"d":"2001-06-14","o":19.85,"h":19.96,"l":19.35,"c":19.62,"v":326700},{"d":"2001-06-15","o":19.55,"h":19.64,"l":18.72,"c":18.95,"v":381500},{"d":"2001-06-18","o":18.7,"h":19,"l":18.7,"c":18.95,"v":89300},{"d":"2001-06-19","o":18.85,"h":19.28,"l":18.85,"c":19.08,"v":117500},{"d":"2001-06-20","o":18.8,"h":18.9,"l":18.4,"c":18.54,"v":394900},{"d":"2001-06-21","o":18.6,"h":18.86,"l":18.26,"c":18.6,"v":256700},{"d":"2001-06-22","o":18.45,"h":18.58,"l":17.68,"c":17.96,"v":155400},{"d":"2001-06-25","o":18,"h":18.04,"l":17.5,"c":17.78,"v":86100},{"d":"2001-06-26","o":17.44,"h":18.1,"l":17.28,"c":17.83,"v":276700},{"d":"2001-06-27","o":17.83,"h":18.05,"l":17.7,"c":17.9,"v":184500},{"d":"2001-06-28","o":17.87,"h":18.17,"l":17.78,"c":17.92,"v":168600},{"d":"2001-06-29","o":18.05,"h":18.6,"l":18,"c":18.09,"v":281300},{"d":"2001-07-02","o":18.1,"h":18.1,"l":17.81,"c":17.93,"v":199300},{"d":"2001-07-03","o":17.93,"h":17.93,"l":17.6,"c":17.78,"v":116100},{"d":"2001-07-05","o":17.8,"h":17.8,"l":17.39,"c":17.58,"v":185700},{"d":"2001-07-06","o":17.65,"h":17.68,"l":17.02,"c":17.28,"v":106000},{"d":"2001-07-09","o":17.2,"h":17.22,"l":16.79,"c":17.1,"v":249100},{"d":"2001-07-10","o":17.05,"h":17.25,"l":16.9,"c":17.25,"v":321400},{"d":"2001-07-11","o":17.1,"h":17.3,"l":17,"c":17.02,"v":310300},{"d":"2001-07-12","o":17,"h":17.45,"l":16.64,"c":17.39,"v":373300},{"d":"2001-07-13","o":17.6,"h":17.72,"l":17.45,"c":17.67,"v":373200},{"d":"2001-07-16","o":17.6,"h":17.9,"l":17.28,"c":17.55,"v":202800},{"d":"2001-07-17","o":17.6,"h":18.8,"l":17.6,"c":18.48,"v":475700},{"d":"2001-07-18","o":18.4,"h":19,"l":18.28,"c":19,"v":232100},{"d":"2001-07-19","o":19,"h":19.47,"l":18.96,"c":19.08,"v":462300},{"d":"2001-07-20","o":19,"h":19.3,"l":18.9,"c":19.09,"v":183400},{"d":"2001-07-23","o":19.06,"h":19.12,"l":18,"c":18.15,"v":173600},{"d":"2001-07-24","o":18.25,"h":18.33,"l":17.92,"c":17.92,"v":110700},{"d":"2001-07-25","o":18.01,"h":18.7,"l":18,"c":18.05,"v":185900},{"d":"2001-07-26","o":18.29,"h":18.42,"l":18,"c":18.16,"v":203400},{"d":"2001-07-27","o":18.3,"h":18.85,"l":18.26,"c":18.76,"v":92700},{"d":"2001-07-30","o":18.61,"h":19,"l":18.61,"c":18.88,"v":148000},{"d":"2001-07-31","o":18.88,"h":19.21,"l":18.8,"c":19.06,"v":170100},{"d":"2001-08-01","o":19.1,"h":19.41,"l":19.02,"c":19.15,"v":140900},{"d":"2001-08-02","o":19.2,"h":19.6,"l":19.01,"c":19.52,"v":139700},{"d":"2001-08-03","o":19.65,"h":19.7,"l":19.02,"c":19.37,"v":107400},{"d":"2001-08-06","o":19.12,"h":19.3,"l":19.02,"c":19.14,"v":60000},{"d":"2001-08-07","o":19.01,"h":19.27,"l":19.01,"c":19.26,"v":104800},{"d":"2001-08-08","o":19.2,"h":19.36,"l":19.1,"c":19.14,"v":101000},{"d":"2001-08-09","o":19.25,"h":19.25,"l":18.62,"c":18.95,"v":210400},{"d":"2001-08-10","o":18.8,"h":19.15,"l":18.51,"c":19.13,"v":96800},{"d":"2001-08-13","o":19.15,"h":19.25,"l":18.85,"c":18.99,"v":127300},{"d":"2001-08-14","o":19,"h":19.09,"l":18.87,"c":19,"v":96100},{"d":"2001-08-15","o":19.1,"h":19.44,"l":19.1,"c":19.32,"v":60600},{"d":"2001-08-16","o":19.31,"h":19.8,"l":19.2,"c":19.8,"v":89100},{"d":"2001-08-17","o":19.55,"h":19.7,"l":19.04,"c":19.45,"v":86300},{"d":"2001-08-20","o":19.45,"h":19.52,"l":19.19,"c":19.45,"v":52800},{"d":"2001-08-21","o":19.35,"h":19.6,"l":19,"c":19.18,"v":67700},{"d":"2001-08-22","o":19.25,"h":19.53,"l":19.15,"c":19.26,"v":250800},{"d":"2001-08-23","o":19.2,"h":19.2,"l":18.73,"c":18.78,"v":132600},{"d":"2001-08-24","o":19.03,"h":19.28,"l":18.95,"c":18.99,"v":151300},{"d":"2001-08-27","o":19,"h":19.18,"l":18.76,"c":18.76,"v":228000},{"d":"2001-08-28","o":18.85,"h":18.9,"l":18.45,"c":18.6,"v":147300},{"d":"2001-08-29","o":18.75,"h":18.75,"l":18.45,"c":18.5,"v":142300},{"d":"2001-08-30","o":18.5,"h":18.68,"l":18.18,"c":18.33,"v":98500},{"d":"2001-08-31","o":18.33,"h":18.8,"l":18.3,"c":18.5,"v":144000},{"d":"2001-09-04","o":18.49,"h":18.56,"l":18.06,"c":18.12,"v":257900},{"d":"2001-09-05","o":18.5,"h":18.78,"l":18.17,"c":18.53,"v":161200},{"d":"2001-09-06","o":18.43,"h":18.57,"l":17.92,"c":18.07,"v":273000},{"d":"2001-09-07","o":18,"h":18.31,"l":17.95,"c":17.95,"v":317700},{"d":"2001-09-10","o":18,"h":18,"l":17.4,"c":17.8,"v":281200},{"d":"2001-09-17","o":18.05,"h":18.05,"l":15.5,"c":16.49,"v":532200},{"d":"2001-09-18","o":16.5,"h":16.6,"l":16.07,"c":16.07,"v":117700},{"d":"2001-09-19","o":16.2,"h":16.25,"l":15.01,"c":15.46,"v":253000},{"d":"2001-09-20","o":15.46,"h":15.46,"l":14.15,"c":14.5,"v":570000},{"d":"2001-09-21","o":13.1,"h":13.64,"l":13.1,"c":13.2,"v":402600},{"d":"2001-09-24","o":13.3,"h":14.04,"l":13.27,"c":13.79,"v":372100},{"d":"2001-09-25","o":13.8,"h":13.99,"l":13.39,"c":13.8,"v":534000},{"d":"2001-09-26","o":13.86,"h":13.9,"l":13.2,"c":13.31,"v":189700},{"d":"2001-09-27","o":13.45,"h":13.48,"l":12.55,"c":12.9,"v":490600},{"d":"2001-09-28","o":13,"h":13.41,"l":12.55,"c":13.33,"v":844000},{"d":"2001-10-01","o":13.27,"h":13.29,"l":12.76,"c":12.88,"v":518400},{"d":"2001-10-02","o":12.98,"h":13.02,"l":12.5,"c":12.73,"v":751900},{"d":"2001-10-03","o":12.66,"h":13.29,"l":12.66,"c":12.83,"v":563200},{"d":"2001-10-04","o":12.83,"h":13.45,"l":12.7,"c":12.98,"v":354300},{"d":"2001-10-05","o":13.08,"h":13.24,"l":13,"c":13.12,"v":186800},{"d":"2001-10-08","o":13.02,"h":13.24,"l":12.82,"c":12.92,"v":197000},{"d":"2001-10-09","o":12.95,"h":13.19,"l":12.94,"c":13.02,"v":236300},{"d":"2001-10-10","o":13.12,"h":14,"l":13.02,"c":13.85,"v":270800},{"d":"2001-10-11","o":13.8,"h":14.45,"l":13.8,"c":13.94,"v":348200},{"d":"2001-10-12","o":14,"h":14.49,"l":13.91,"c":14.36,"v":291700},{"d":"2001-10-15","o":14.32,"h":14.48,"l":14.2,"c":14.26,"v":171000},{"d":"2001-10-16","o":14.31,"h":15.15,"l":14.31,"c":15.12,"v":319000},{"d":"2001-10-17","o":15.5,"h":15.78,"l":14.69,"c":14.71,"v":556200},{"d":"2001-10-18","o":14.95,"h":14.96,"l":14.5,"c":14.63,"v":452400},{"d":"2001-10-19","o":14.88,"h":14.91,"l":14.06,"c":14.36,"v":237100},{"d":"2001-10-22","o":14.46,"h":15.52,"l":14.45,"c":15.44,"v":267600},{"d":"2001-10-23","o":15.44,"h":15.68,"l":15.36,"c":15.49,"v":169000},{"d":"2001-10-24","o":15.6,"h":15.9,"l":15.4,"c":15.58,"v":219000},{"d":"2001-10-25","o":15.45,"h":15.82,"l":15.3,"c":15.69,"v":137500},{"d":"2001-10-26","o":15.6,"h":15.96,"l":15.54,"c":15.83,"v":180900},{"d":"2001-10-29","o":15.89,"h":16.1,"l":15.07,"c":15.35,"v":222300},{"d":"2001-10-30","o":15.2,"h":15.2,"l":14.4,"c":14.84,"v":264500},{"d":"2001-10-31","o":14.9,"h":15.07,"l":14.63,"c":14.8,"v":257900},{"d":"2001-11-01","o":14.9,"h":15.25,"l":14.8,"c":15.01,"v":175300},{"d":"2001-11-02","o":14.76,"h":15.5,"l":14.6,"c":15.4,"v":194800},{"d":"2001-11-05","o":15.66,"h":16.3,"l":15.58,"c":15.89,"v":326600},{"d":"2001-11-06","o":15.9,"h":16.2,"l":15.4,"c":15.82,"v":431500},{"d":"2001-11-07","o":15.82,"h":15.99,"l":15.3,"c":15.58,"v":158700},{"d":"2001-11-08","o":15.6,"h":15.9,"l":15.31,"c":15.4,"v":183000},{"d":"2001-11-09","o":15.5,"h":15.5,"l":14.94,"c":15.49,"v":146600},{"d":"2001-11-12","o":15.4,"h":15.6,"l":14.8,"c":15.22,"v":154200},{"d":"2001-11-13","o":15.2,"h":15.93,"l":15.2,"c":15.79,"v":130500},{"d":"2001-11-14","o":15.95,"h":16.3,"l":15.52,"c":16.14,"v":158400},{"d":"2001-11-15","o":16.3,"h":16.33,"l":15.98,"c":16.08,"v":80000},{"d":"2001-11-16","o":16.09,"h":16.25,"l":15.9,"c":16.19,"v":171300},{"d":"2001-11-19","o":16.24,"h":16.71,"l":15.88,"c":16.12,"v":155100},{"d":"2001-11-20","o":16.1,"h":16.25,"l":15.65,"c":16.22,"v":182400},{"d":"2001-11-21","o":15.98,"h":16.74,"l":15.98,"c":16.07,"v":182300},{"d":"2001-11-23","o":16.1,"h":16.54,"l":16.01,"c":16.48,"v":51800},{"d":"2001-11-26","o":16.5,"h":16.65,"l":15.89,"c":16,"v":185700},{"d":"2001-11-27","o":16.09,"h":16.43,"l":15.9,"c":16.29,"v":161000},{"d":"2001-11-28","o":16.35,"h":16.35,"l":15.89,"c":15.89,"v":185900},{"d":"2001-11-29","o":15.7,"h":15.7,"l":14.95,"c":15.32,"v":264200},{"d":"2001-11-30","o":15.5,"h":15.78,"l":15.18,"c":15.44,"v":485700},{"d":"2001-12-03","o":15.5,"h":15.6,"l":14.99,"c":15.22,"v":273100},{"d":"2001-12-04","o":15.25,"h":15.56,"l":15.05,"c":15.32,"v":253200},{"d":"2001-12-05","o":15.4,"h":15.99,"l":15.36,"c":15.42,"v":619100},{"d":"2001-12-06","o":15.66,"h":15.99,"l":15.4,"c":15.51,"v":659200},{"d":"2001-12-07","o":15.5,"h":15.84,"l":15.05,"c":15.25,"v":520300},{"d":"2001-12-10","o":15.3,"h":15.7,"l":15.12,"c":15.32,"v":285200},{"d":"2001-12-11","o":15.45,"h":15.51,"l":15.07,"c":15.15,"v":221100},{"d":"2001-12-12","o":15.2,"h":15.37,"l":14.8,"c":15.1,"v":208500},{"d":"2001-12-13","o":15,"h":15,"l":14.34,"c":14.6,"v":329800},{"d":"2001-12-14","o":14.75,"h":14.78,"l":14.41,"c":14.69,"v":200100},{"d":"2001-12-17","o":14.7,"h":14.75,"l":14.4,"c":14.6,"v":314900},{"d":"2001-12-18","o":14.75,"h":15.45,"l":14.75,"c":15.42,"v":287800},{"d":"2001-12-19","o":15.36,"h":15.62,"l":15.06,"c":15.62,"v":360800},{"d":"2001-12-20","o":15.38,"h":16.1,"l":15.2,"c":16.03,"v":287200},{"d":"2001-12-21","o":16,"h":16.02,"l":15.51,"c":15.76,"v":376600},{"d":"2001-12-24","o":15.8,"h":16.5,"l":15.8,"c":16.24,"v":91000},{"d":"2001-12-26","o":16.3,"h":16.54,"l":16.13,"c":16.48,"v":146400},{"d":"2001-12-27","o":16.48,"h":16.48,"l":16.2,"c":16.38,"v":129800},{"d":"2001-12-28","o":16.35,"h":16.53,"l":16.23,"c":16.34,"v":217700},{"d":"2001-12-31","o":16.4,"h":17.01,"l":16.4,"c":16.75,"v":350900},{"d":"2002-01-02","o":16.7,"h":16.9,"l":16.18,"c":16.35,"v":434900},{"d":"2002-01-03","o":16.2,"h":16.8,"l":16.1,"c":16.3,"v":211600},{"d":"2002-01-04","o":16.45,"h":16.92,"l":16.35,"c":16.7,"v":223400},{"d":"2002-01-07","o":16.8,"h":17.1,"l":16.43,"c":16.61,"v":209300},{"d":"2002-01-08","o":16.56,"h":16.59,"l":16.1,"c":16.34,"v":107900},{"d":"2002-01-09","o":16.45,"h":16.6,"l":15.98,"c":16.01,"v":298400},{"d":"2002-01-10","o":15.78,"h":16,"l":15.6,"c":15.84,"v":206800},{"d":"2002-01-11","o":16.05,"h":16.1,"l":15.55,"c":15.71,"v":177300},{"d":"2002-01-14","o":15.5,"h":15.55,"l":14.8,"c":14.96,"v":451200},{"d":"2002-01-15","o":15.2,"h":15.64,"l":15.04,"c":15.24,"v":237500},{"d":"2002-01-16","o":15.2,"h":15.29,"l":14.84,"c":14.84,"v":218500},{"d":"2002-01-17","o":14.94,"h":15.2,"l":14.94,"c":15.14,"v":209200},{"d":"2002-01-18","o":15,"h":15,"l":14.72,"c":14.72,"v":319200},{"d":"2002-01-22","o":14.8,"h":15.26,"l":14.8,"c":15,"v":319100},{"d":"2002-01-23","o":15.05,"h":15.78,"l":15.01,"c":15.52,"v":216700},{"d":"2002-01-24","o":15.52,"h":15.75,"l":15.35,"c":15.56,"v":140500},{"d":"2002-01-25","o":15.6,"h":16.06,"l":15.57,"c":15.91,"v":146300},{"d":"2002-01-28","o":16.16,"h":16.4,"l":16.03,"c":16.33,"v":145000},{"d":"2002-01-29","o":16.2,"h":16.3,"l":15.69,"c":15.8,"v":169300},{"d":"2002-01-30","o":15.75,"h":15.9,"l":15.55,"c":15.82,"v":114700},{"d":"2002-01-31","o":15.85,"h":16.3,"l":15.75,"c":16.14,"v":174400},{"d":"2002-02-01","o":16.15,"h":16.15,"l":15.9,"c":15.99,"v":152800},{"d":"2002-02-04","o":15.95,"h":15.95,"l":15.29,"c":15.3,"v":308200},{"d":"2002-02-05","o":15.3,"h":15.55,"l":15.18,"c":15.29,"v":205500},{"d":"2002-02-06","o":15.04,"h":15.43,"l":15.03,"c":15.35,"v":114300},{"d":"2002-02-07","o":15.35,"h":15.35,"l":14.89,"c":14.97,"v":146400},{"d":"2002-02-08","o":15,"h":15.45,"l":14.89,"c":15.3,"v":170000},{"d":"2002-02-11","o":15.25,"h":15.95,"l":15.25,"c":15.58,"v":109800},{"d":"2002-02-12","o":15.65,"h":15.78,"l":15.29,"c":15.64,"v":75900},{"d":"2002-02-13","o":15.75,"h":16.05,"l":15.75,"c":15.89,"v":158000},{"d":"2002-02-14","o":16,"h":16.03,"l":15.44,"c":15.5,"v":213600},{"d":"2002-02-15","o":15.7,"h":15.95,"l":15.69,"c":15.8,"v":210700},{"d":"2002-02-19","o":15.8,"h":16,"l":15.47,"c":15.54,"v":120500},{"d":"2002-02-20","o":15.65,"h":15.98,"l":15.59,"c":15.87,"v":108900},{"d":"2002-02-21","o":15.8,"h":16.09,"l":15.64,"c":15.7,"v":139600},{"d":"2002-02-22","o":15.71,"h":15.95,"l":15.61,"c":15.8,"v":159100},{"d":"2002-02-25","o":15.8,"h":16.13,"l":15.55,"c":15.75,"v":153900},{"d":"2002-02-26","o":15.9,"h":16.01,"l":15.51,"c":15.61,"v":214600},{"d":"2002-02-27","o":15.73,"h":15.75,"l":15.41,"c":15.6,"v":322800},{"d":"2002-02-28","o":15.6,"h":15.7,"l":15.52,"c":15.61,"v":292700},{"d":"2002-03-01","o":15.8,"h":16,"l":15.26,"c":15.75,"v":369500},{"d":"2002-03-04","o":15.6,"h":16.28,"l":15.6,"c":16.2,"v":441000},{"d":"2002-03-05","o":16.2,"h":16.24,"l":15.75,"c":16.06,"v":204100},{"d":"2002-03-06","o":15.95,"h":16.7,"l":15.94,"c":16.48,"v":373100},{"d":"2002-03-07","o":16.7,"h":16.72,"l":16.4,"c":16.66,"v":396700},{"d":"2002-03-08","o":16.67,"h":16.81,"l":16.35,"c":16.59,"v":278400},{"d":"2002-03-11","o":16.59,"h":16.75,"l":16.45,"c":16.75,"v":284900},{"d":"2002-03-12","o":16.75,"h":17.02,"l":16.55,"c":16.95,"v":238500},{"d":"2002-03-13","o":17.05,"h":17.05,"l":16.61,"c":16.72,"v":219900},{"d":"2002-03-14","o":16.72,"h":16.79,"l":16.54,"c":16.6,"v":512100},{"d":"2002-03-15","o":16.37,"h":16.5,"l":16.37,"c":16.4,"v":588700},{"d":"2002-03-18","o":16.4,"h":16.5,"l":16.15,"c":16.34,"v":260600},{"d":"2002-03-19","o":16.5,"h":16.96,"l":16.43,"c":16.47,"v":251800},{"d":"2002-03-20","o":16.45,"h":16.71,"l":16.2,"c":16.39,"v":293700},{"d":"2002-03-21","o":16.42,"h":16.44,"l":16.08,"c":16.27,"v":233300},{"d":"2002-03-22","o":16.27,"h":16.5,"l":16.15,"c":16.22,"v":94800},{"d":"2002-03-25","o":16.22,"h":16.27,"l":16.01,"c":16.02,"v":116300},{"d":"2002-03-26","o":16.15,"h":16.45,"l":16.11,"c":16.32,"v":176300},{"d":"2002-03-27","o":16.4,"h":16.75,"l":16.21,"c":16.42,"v":218900},{"d":"2002-03-28","o":16.47,"h":16.74,"l":16.42,"c":16.54,"v":266200},{"d":"2002-04-01","o":16.52,"h":16.52,"l":16.1,"c":16.33,"v":185700},{"d":"2002-04-02","o":16.08,"h":16.1,"l":15.8,"c":15.88,"v":279200},{"d":"2002-04-03","o":15.75,"h":16.45,"l":15.52,"c":15.64,"v":473600},{"d":"2002-04-04","o":15.7,"h":15.99,"l":15.66,"c":15.95,"v":258500},{"d":"2002-04-05","o":15.95,"h":16.27,"l":15.92,"c":16.14,"v":118800},{"d":"2002-04-08","o":16,"h":16.2,"l":15.77,"c":16.18,"v":208100},{"d":"2002-04-09","o":16.23,"h":16.3,"l":16.1,"c":16.28,"v":384700},{"d":"2002-04-10","o":16.3,"h":16.92,"l":16.24,"c":16.85,"v":504900},{"d":"2002-04-11","o":16.84,"h":17.21,"l":16.75,"c":17.18,"v":563400},{"d":"2002-04-12","o":17,"h":17.48,"l":17,"c":17.36,"v":259300},{"d":"2002-04-15","o":17.3,"h":17.3,"l":16.85,"c":17.05,"v":369800},{"d":"2002-04-16","o":17.05,"h":17.25,"l":17.05,"c":17.14,"v":167500},{"d":"2002-04-17","o":17,"h":17.11,"l":16.73,"c":16.8,"v":189800},{"d":"2002-04-18","o":17,"h":17.1,"l":17,"c":17.01,"v":234600},{"d":"2002-04-19","o":17.05,"h":17.15,"l":17,"c":17.04,"v":347400},{"d":"2002-04-22","o":17.04,"h":17.05,"l":16.8,"c":16.81,"v":230500},{"d":"2002-04-23","o":16.82,"h":17.05,"l":16.82,"c":16.98,"v":201500},{"d":"2002-04-24","o":16.99,"h":16.99,"l":16.6,"c":16.67,"v":222000},{"d":"2002-04-25","o":16.3,"h":16.48,"l":16.17,"c":16.38,"v":218300},{"d":"2002-04-26","o":16.75,"h":16.75,"l":16.12,"c":16.3,"v":239900},{"d":"2002-04-29","o":16.31,"h":16.57,"l":16.21,"c":16.5,"v":206600},{"d":"2002-04-30","o":16.73,"h":17.02,"l":16.59,"c":16.88,"v":450000},{"d":"2002-05-01","o":16.89,"h":16.93,"l":16.43,"c":16.55,"v":241700},{"d":"2002-05-02","o":16.6,"h":17.11,"l":16.6,"c":17.03,"v":291300},{"d":"2002-05-03","o":16.83,"h":17.03,"l":16.6,"c":17,"v":337600},{"d":"2002-05-06","o":16.95,"h":17.06,"l":16.49,"c":16.53,"v":183600},{"d":"2002-05-07","o":16.6,"h":17.02,"l":16.59,"c":16.74,"v":233000},{"d":"2002-05-08","o":16.85,"h":17.05,"l":16.81,"c":16.99,"v":252400},{"d":"2002-05-09","o":17,"h":17.2,"l":16.83,"c":16.88,"v":115300},{"d":"2002-05-10","o":16.84,"h":16.97,"l":16.5,"c":16.89,"v":140100},{"d":"2002-05-13","o":16.96,"h":17.05,"l":16.91,"c":17,"v":268100},{"d":"2002-05-14","o":17.1,"h":17.26,"l":17.05,"c":17.16,"v":225200},{"d":"2002-05-15","o":17.2,"h":17.68,"l":17.17,"c":17.42,"v":264400},{"d":"2002-05-16","o":17.47,"h":18,"l":17.47,"c":17.64,"v":248200},{"d":"2002-05-17","o":17.7,"h":17.9,"l":17.35,"c":17.79,"v":170100},{"d":"2002-05-20","o":17.7,"h":17.74,"l":17.5,"c":17.59,"v":97200},{"d":"2002-05-21","o":18,"h":19.1,"l":17.75,"c":17.75,"v":640900},{"d":"2002-05-22","o":17.75,"h":18.22,"l":17.65,"c":18.02,"v":656400},{"d":"2002-05-23","o":18.15,"h":18.24,"l":18.03,"c":18.11,"v":219500},{"d":"2002-05-24","o":17.91,"h":18.07,"l":17.79,"c":17.9,"v":121400},{"d":"2002-05-28","o":17.82,"h":17.9,"l":17.11,"c":17.19,"v":183800},{"d":"2002-05-29","o":17.25,"h":17.42,"l":17.01,"c":17.05,"v":139300},{"d":"2002-05-30","o":16.95,"h":17.45,"l":16.86,"c":17.27,"v":287000},{"d":"2002-05-31","o":17.25,"h":17.74,"l":17.25,"c":17.56,"v":328000},{"d":"2002-06-03","o":17.6,"h":17.71,"l":16.82,"c":16.82,"v":231900},{"d":"2002-06-04","o":16.76,"h":17.15,"l":16.75,"c":16.98,"v":162000},{"d":"2002-06-05","o":17.1,"h":17.38,"l":17,"c":17.08,"v":225100},{"d":"2002-06-06","o":17.5,"h":17.5,"l":16.3,"c":16.38,"v":232700},{"d":"2002-06-07","o":16.55,"h":16.76,"l":16.19,"c":16.75,"v":347600},{"d":"2002-06-10","o":16.7,"h":17.04,"l":16.57,"c":16.94,"v":153800},{"d":"2002-06-11","o":16.89,"h":17.5,"l":16.75,"c":16.84,"v":236000},{"d":"2002-06-12","o":16.7,"h":16.91,"l":16.46,"c":16.8,"v":218800},{"d":"2002-06-13","o":16.79,"h":16.79,"l":16.4,"c":16.56,"v":130200},{"d":"2002-06-14","o":16.6,"h":16.73,"l":16.3,"c":16.71,"v":219000},{"d":"2002-06-17","o":16.7,"h":17.05,"l":16.33,"c":16.51,"v":347100},{"d":"2002-06-18","o":16.55,"h":16.65,"l":16.2,"c":16.21,"v":674600},{"d":"2002-06-19","o":16.12,"h":16.88,"l":16.1,"c":16.36,"v":203300},{"d":"2002-06-20","o":16.2,"h":16.79,"l":16,"c":16.21,"v":160400},{"d":"2002-06-21","o":15.85,"h":16.41,"l":15.85,"c":16.08,"v":246400},{"d":"2002-06-24","o":16.05,"h":16.59,"l":16.03,"c":16.37,"v":136500},{"d":"2002-06-25","o":16.3,"h":16.63,"l":15.8,"c":15.88,"v":242100},{"d":"2002-06-26","o":16,"h":16,"l":15.08,"c":15.54,"v":276000},{"d":"2002-06-27","o":15.54,"h":15.79,"l":15.35,"c":15.59,"v":196600},{"d":"2002-06-28","o":15.58,"h":16.1,"l":15.58,"c":15.8,"v":251600},{"d":"2002-07-01","o":15.7,"h":15.86,"l":14.97,"c":15.35,"v":455100},{"d":"2002-07-02","o":15.35,"h":15.39,"l":14.88,"c":14.95,"v":325900},{"d":"2002-07-03","o":14.85,"h":15.04,"l":13.95,"c":14.57,"v":399900},{"d":"2002-07-05","o":14.55,"h":15.25,"l":14.55,"c":15.2,"v":144700},{"d":"2002-07-08","o":15.25,"h":15.37,"l":14.85,"c":14.89,"v":251700},{"d":"2002-07-09","o":14.85,"h":15.3,"l":14.72,"c":14.72,"v":229900},{"d":"2002-07-10","o":14.7,"h":14.84,"l":14.05,"c":14.14,"v":341900},{"d":"2002-07-11","o":14.12,"h":14.25,"l":13.64,"c":13.99,"v":226800},{"d":"2002-07-12","o":14.09,"h":14.12,"l":13.45,"c":13.63,"v":150200},{"d":"2002-07-15","o":13.73,"h":13.75,"l":12.73,"c":13.58,"v":288000},{"d":"2002-07-16","o":13.68,"h":13.75,"l":13.02,"c":13.28,"v":268600},{"d":"2002-07-17","o":13.28,"h":13.73,"l":12.67,"c":12.67,"v":473500},{"d":"2002-07-18","o":12.77,"h":12.8,"l":12.09,"c":12.24,"v":478800},{"d":"2002-07-19","o":12.2,"h":12.2,"l":10.98,"c":10.98,"v":821100},{"d":"2002-07-22","o":10.99,"h":11,"l":10.27,"c":10.51,"v":521300},{"d":"2002-07-23","o":10.5,"h":10.5,"l":9.5,"c":9.66,"v":509200},{"d":"2002-07-24","o":9.76,"h":9.8,"l":9.01,"c":9.48,"v":1004800},{"d":"2002-07-25","o":9.38,"h":9.96,"l":9.01,"c":9.29,"v":853100},{"d":"2002-07-26","o":9.75,"h":9.93,"l":9.48,"c":9.83,"v":545900},{"d":"2002-07-29","o":9.84,"h":10.4,"l":9.84,"c":10.24,"v":507200},{"d":"2002-07-30","o":10.44,"h":10.44,"l":9.3,"c":9.71,"v":498700},{"d":"2002-07-31","o":9.71,"h":9.79,"l":9,"c":9.57,"v":627500},{"d":"2002-08-01","o":9.6,"h":10.1,"l":9.15,"c":9.56,"v":537600},{"d":"2002-08-02","o":9.6,"h":9.66,"l":9.23,"c":9.51,"v":460000},{"d":"2002-08-05","o":9.51,"h":9.53,"l":8.67,"c":8.74,"v":302700},{"d":"2002-08-06","o":8.91,"h":9.19,"l":8.85,"c":9.05,"v":404200},{"d":"2002-08-07","o":9.08,"h":9.19,"l":8.7,"c":9.07,"v":367600},{"d":"2002-08-08","o":9.17,"h":9.5,"l":9.06,"c":9.25,"v":291300},{"d":"2002-08-09","o":9.25,"h":9.63,"l":9.15,"c":9.45,"v":308000},{"d":"2002-08-12","o":9.41,"h":9.67,"l":9.2,"c":9.52,"v":253800},{"d":"2002-08-13","o":9.51,"h":9.52,"l":9.06,"c":9.12,"v":408900},{"d":"2002-08-14","o":9.15,"h":9.24,"l":8.4,"c":8.84,"v":427800},{"d":"2002-08-15","o":8.94,"h":9.3,"l":8.8,"c":9.21,"v":217100},{"d":"2002-08-16","o":9.18,"h":9.4,"l":8.93,"c":9.15,"v":249600},{"d":"2002-08-19","o":9.25,"h":9.58,"l":9.2,"c":9.52,"v":214100},{"d":"2002-08-20","o":9.5,"h":9.5,"l":9.3,"c":9.45,"v":235300},{"d":"2002-08-21","o":9.45,"h":9.81,"l":9.45,"c":9.79,"v":172900},{"d":"2002-08-22","o":9.6,"h":9.68,"l":9.19,"c":9.53,"v":271200},{"d":"2002-08-23","o":9.55,"h":9.55,"l":8.82,"c":8.9,"v":293700},{"d":"2002-08-26","o":8.96,"h":9.12,"l":8.86,"c":9,"v":187400},{"d":"2002-08-27","o":9.1,"h":9.19,"l":8.89,"c":8.99,"v":142400},{"d":"2002-08-28","o":9,"h":9,"l":8.6,"c":8.9,"v":231400},{"d":"2002-08-29","o":8.87,"h":8.87,"l":8.31,"c":8.4,"v":349900},{"d":"2002-08-30","o":8.39,"h":8.73,"l":8.22,"c":8.69,"v":209600},{"d":"2002-09-03","o":8.7,"h":8.7,"l":7.82,"c":8.47,"v":473600},{"d":"2002-09-04","o":8.37,"h":8.4,"l":8.13,"c":8.19,"v":213900},{"d":"2002-09-05","o":8.09,"h":8.15,"l":7.6,"c":7.76,"v":340000},{"d":"2002-09-06","o":7.79,"h":7.83,"l":7.48,"c":7.8,"v":368700},{"d":"2002-09-09","o":7.8,"h":7.82,"l":7.58,"c":7.75,"v":228200},{"d":"2002-09-10","o":7.75,"h":8,"l":7.68,"c":7.87,"v":276800},{"d":"2002-09-11","o":8.3,"h":8.37,"l":8.05,"c":8.3,"v":194300},{"d":"2002-09-12","o":8.34,"h":8.34,"l":7.92,"c":8,"v":249000},{"d":"2002-09-13","o":7.9,"h":7.92,"l":7.74,"c":7.9,"v":161000},{"d":"2002-09-16","o":7.8,"h":7.81,"l":7.52,"c":7.59,"v":121600},{"d":"2002-09-17","o":7.69,"h":7.89,"l":7.39,"c":7.6,"v":146900},{"d":"2002-09-18","o":7.5,"h":7.54,"l":6.7,"c":7.1,"v":400300},{"d":"2002-09-19","o":7.05,"h":7.31,"l":6.72,"c":7,"v":242900},{"d":"2002-09-20","o":6.96,"h":7.21,"l":6.8,"c":7,"v":351000},{"d":"2002-09-23","o":6.8,"h":6.96,"l":6.59,"c":6.59,"v":302700},{"d":"2002-09-24","o":6.55,"h":6.73,"l":6.2,"c":6.2,"v":312800},{"d":"2002-09-25","o":6.3,"h":6.67,"l":6.25,"c":6.67,"v":400400},{"d":"2002-09-26","o":6.77,"h":7.19,"l":6.75,"c":7.1,"v":299500},{"d":"2002-09-27","o":7.14,"h":7.28,"l":6.96,"c":6.97,"v":328600},{"d":"2002-09-30","o":6.87,"h":6.92,"l":6.39,"c":6.92,"v":421900},{"d":"2002-10-01","o":6.95,"h":7.55,"l":6.79,"c":7.52,"v":367000},{"d":"2002-10-02","o":7.42,"h":7.43,"l":6.65,"c":6.65,"v":294000},{"d":"2002-10-03","o":6.66,"h":7,"l":6.66,"c":6.91,"v":282200},{"d":"2002-10-04","o":6.95,"h":6.97,"l":6.63,"c":6.84,"v":731200},{"d":"2002-10-07","o":6.84,"h":6.99,"l":6.68,"c":6.76,"v":278300},{"d":"2002-10-08","o":6.79,"h":6.91,"l":6.47,"c":6.67,"v":303800},{"d":"2002-10-09","o":6.67,"h":6.68,"l":6.16,"c":6.17,"v":307000},{"d":"2002-10-10","o":6.07,"h":6.51,"l":6.07,"c":6.3,"v":338700},{"d":"2002-10-11","o":6.45,"h":6.64,"l":6.38,"c":6.47,"v":317800},{"d":"2002-10-14","o":6.57,"h":6.58,"l":6.12,"c":6.21,"v":306900},{"d":"2002-10-15","o":6.6,"h":7,"l":6.31,"c":7,"v":376100},{"d":"2002-10-16","o":7.25,"h":7.33,"l":6.75,"c":6.75,"v":316800},{"d":"2002-10-17","o":6.85,"h":7.08,"l":6.5,"c":6.65,"v":728100},{"d":"2002-10-18","o":6.85,"h":7.55,"l":6.67,"c":7.4,"v":526800},{"d":"2002-10-21","o":7.35,"h":7.46,"l":7.03,"c":7.4,"v":250100},{"d":"2002-10-22","o":7.4,"h":7.5,"l":7.09,"c":7.46,"v":307300},{"d":"2002-10-23","o":7.41,"h":7.57,"l":7.05,"c":7.45,"v":194700},{"d":"2002-10-24","o":7.55,"h":7.66,"l":7.38,"c":7.48,"v":170700},{"d":"2002-10-25","o":7.41,"h":7.45,"l":7.02,"c":7.29,"v":254400},{"d":"2002-10-28","o":7.29,"h":7.37,"l":7.05,"c":7.07,"v":216700},{"d":"2002-10-29","o":7.17,"h":7.22,"l":6.76,"c":6.94,"v":271300},{"d":"2002-10-30","o":7.04,"h":7.17,"l":6.87,"c":7.1,"v":115500},{"d":"2002-10-31","o":7.17,"h":7.17,"l":6.79,"c":6.85,"v":171300},{"d":"2002-11-01","o":6.75,"h":7.06,"l":6.66,"c":6.75,"v":210700},{"d":"2002-11-04","o":6.95,"h":7.1,"l":6.36,"c":6.55,"v":574100},{"d":"2002-11-05","o":6.75,"h":6.77,"l":6.3,"c":6.5,"v":419300},{"d":"2002-11-06","o":6.6,"h":6.75,"l":6.46,"c":6.73,"v":373100},{"d":"2002-11-07","o":6.75,"h":6.75,"l":6.52,"c":6.59,"v":204900},{"d":"2002-11-08","o":6.55,"h":6.62,"l":6.26,"c":6.3,"v":332700},{"d":"2002-11-11","o":6.4,"h":6.5,"l":6.21,"c":6.28,"v":211600},{"d":"2002-11-12","o":6.38,"h":6.6,"l":6.25,"c":6.25,"v":336900},{"d":"2002-11-13","o":6.2,"h":6.33,"l":5.96,"c":6.21,"v":239500},{"d":"2002-11-14","o":6.23,"h":6.25,"l":6,"c":6.24,"v":326800},{"d":"2002-11-15","o":6.24,"h":6.44,"l":6.21,"c":6.4,"v":494900},{"d":"2002-11-18","o":6.5,"h":6.6,"l":6.39,"c":6.45,"v":247800},{"d":"2002-11-19","o":6.55,"h":6.65,"l":6.28,"c":6.36,"v":258200},{"d":"2002-11-20","o":6.43,"h":6.49,"l":6.31,"c":6.36,"v":188700},{"d":"2002-11-21","o":6.4,"h":6.74,"l":6.4,"c":6.7,"v":330800},{"d":"2002-11-22","o":6.73,"h":6.81,"l":6.61,"c":6.61,"v":528700},{"d":"2002-11-25","o":6.71,"h":6.78,"l":6.64,"c":6.72,"v":259700},{"d":"2002-11-26","o":6.65,"h":6.65,"l":6.39,"c":6.56,"v":372500},{"d":"2002-11-27","o":6.55,"h":6.75,"l":6.51,"c":6.7,"v":517800},{"d":"2002-11-29","o":6.73,"h":7.15,"l":6.71,"c":7.15,"v":247800},{"d":"2002-12-02","o":7.21,"h":7.29,"l":6.87,"c":7,"v":446700},{"d":"2002-12-03","o":6.9,"h":6.95,"l":6.6,"c":6.71,"v":353100},{"d":"2002-12-04","o":6.81,"h":6.98,"l":6.66,"c":6.86,"v":459000},{"d":"2002-12-05","o":6.87,"h":6.93,"l":6.63,"c":6.64,"v":174100},{"d":"2002-12-06","o":6.54,"h":6.69,"l":6.29,"c":6.33,"v":353200},{"d":"2002-12-09","o":6.23,"h":6.3,"l":5.65,"c":5.65,"v":484600},{"d":"2002-12-10","o":5.7,"h":5.86,"l":5.69,"c":5.8,"v":564800},{"d":"2002-12-11","o":5.85,"h":5.85,"l":5.4,"c":5.45,"v":546000},{"d":"2002-12-12","o":5.45,"h":5.45,"l":5.21,"c":5.3,"v":725700},{"d":"2002-12-13","o":5.35,"h":5.39,"l":5.25,"c":5.33,"v":392600},{"d":"2002-12-16","o":5.43,"h":5.81,"l":5.4,"c":5.8,"v":408000},{"d":"2002-12-17","o":6.03,"h":6.06,"l":5.75,"c":5.76,"v":495100},{"d":"2002-12-18","o":5.77,"h":6,"l":5.73,"c":5.82,"v":737300},{"d":"2002-12-19","o":6.3,"h":6.3,"l":5.91,"c":6.05,"v":542600},{"d":"2002-12-20","o":5.75,"h":5.92,"l":5.61,"c":5.74,"v":890700},{"d":"2002-12-23","o":5.75,"h":5.75,"l":5.6,"c":5.66,"v":561700},{"d":"2002-12-24","o":5.59,"h":5.73,"l":5.59,"c":5.69,"v":220300},{"d":"2002-12-26","o":5.82,"h":6,"l":5.81,"c":5.89,"v":333000},{"d":"2002-12-27","o":5.79,"h":5.9,"l":5.74,"c":5.83,"v":265300},{"d":"2002-12-30","o":5.83,"h":6.17,"l":5.79,"c":6.17,"v":509700},{"d":"2002-12-31","o":6.05,"h":6.23,"l":6.02,"c":6.23,"v":417100},{"d":"2003-01-02","o":6.15,"h":6.25,"l":6.05,"c":6.24,"v":347000},{"d":"2003-01-03","o":6.25,"h":6.31,"l":6.11,"c":6.31,"v":348400},{"d":"2003-01-06","o":6.21,"h":6.33,"l":6.14,"c":6.22,"v":297700},{"d":"2003-01-07","o":6.22,"h":6.3,"l":6.07,"c":6.08,"v":536700},{"d":"2003-01-08","o":6.1,"h":6.1,"l":5.81,"c":5.82,"v":348600},{"d":"2003-01-09","o":5.72,"h":5.96,"l":5.65,"c":5.91,"v":432500},{"d":"2003-01-10","o":5.81,"h":6.18,"l":5.81,"c":6.05,"v":526500},{"d":"2003-01-13","o":6.1,"h":6.12,"l":6.03,"c":6.1,"v":278700},{"d":"2003-01-14","o":6.15,"h":6.55,"l":6.12,"c":6.55,"v":584300},{"d":"2003-01-15","o":6.59,"h":6.75,"l":6.33,"c":6.72,"v":715700},{"d":"2003-01-16","o":6.82,"h":6.85,"l":6.56,"c":6.67,"v":397900},{"d":"2003-01-17","o":6.66,"h":6.67,"l":6.36,"c":6.38,"v":214400},{"d":"2003-01-21","o":6.38,"h":6.38,"l":5.97,"c":6.06,"v":448600},{"d":"2003-01-22","o":6.16,"h":6.16,"l":5.92,"c":6.1,"v":221800},{"d":"2003-01-23","o":6.09,"h":6.15,"l":5.84,"c":5.85,"v":487500},{"d":"2003-01-24","o":5.83,"h":5.85,"l":5.55,"c":5.6,"v":450900},{"d":"2003-01-27","o":5.5,"h":5.59,"l":5.25,"c":5.28,"v":251300},{"d":"2003-01-28","o":5.37,"h":5.58,"l":5.3,"c":5.58,"v":539000},{"d":"2003-01-29","o":5.38,"h":5.52,"l":5.33,"c":5.52,"v":187600},{"d":"2003-01-30","o":5.48,"h":5.51,"l":5.1,"c":5.16,"v":423700},{"d":"2003-01-31","o":5.1,"h":5.12,"l":4.53,"c":4.57,"v":909300},{"d":"2003-02-03","o":4.6,"h":4.75,"l":4.07,"c":4.17,"v":852900},{"d":"2003-02-04","o":4.07,"h":4.21,"l":4.03,"c":4.16,"v":861200},{"d":"2003-02-05","o":4.15,"h":4.31,"l":4.1,"c":4.14,"v":1023300},{"d":"2003-02-06","o":4.18,"h":4.2,"l":4.05,"c":4.16,"v":322900},{"d":"2003-02-07","o":4.24,"h":4.33,"l":4.09,"c":4.14,"v":366800},{"d":"2003-02-10","o":4.13,"h":4.17,"l":3.85,"c":3.96,"v":333000},{"d":"2003-02-11","o":3.99,"h":4,"l":3.82,"c":3.88,"v":281100},{"d":"2003-02-12","o":3.91,"h":3.91,"l":3.34,"c":3.34,"v":765200},{"d":"2003-02-13","o":3.4,"h":3.5,"l":3.15,"c":3.29,"v":684700},{"d":"2003-02-14","o":3.3,"h":3.3,"l":2.96,"c":3.13,"v":839700},{"d":"2003-02-18","o":3.28,"h":3.36,"l":3.14,"c":3.18,"v":449300},{"d":"2003-02-19","o":3.2,"h":3.21,"l":2.99,"c":3.05,"v":531600},{"d":"2003-02-20","o":3.09,"h":3.09,"l":2.79,"c":2.8,"v":604300},{"d":"2003-02-21","o":2.83,"h":3.05,"l":2.81,"c":3,"v":678000},{"d":"2003-02-24","o":3.08,"h":3.11,"l":2.84,"c":2.85,"v":304300},{"d":"2003-02-25","o":2.75,"h":2.94,"l":2.75,"c":2.9,"v":395100},{"d":"2003-02-26","o":2.94,"h":2.95,"l":2.84,"c":2.87,"v":195600},{"d":"2003-02-27","o":2.92,"h":2.95,"l":2.83,"c":2.89,"v":302100},{"d":"2003-02-28","o":2.9,"h":2.99,"l":2.8,"c":2.99,"v":241900},{"d":"2003-03-03","o":3.09,"h":3.09,"l":2.71,"c":2.77,"v":336600},{"d":"2003-03-04","o":2.8,"h":2.81,"l":2.65,"c":2.76,"v":205100},{"d":"2003-03-05","o":2.75,"h":2.81,"l":2.63,"c":2.81,"v":205300},{"d":"2003-03-06","o":2.91,"h":2.91,"l":2.71,"c":2.75,"v":257900},{"d":"2003-03-07","o":2.76,"h":2.8,"l":2.66,"c":2.68,"v":164400},{"d":"2003-03-10","o":2.68,"h":2.74,"l":2.5,"c":2.53,"v":187800},{"d":"2003-03-11","o":2.58,"h":2.64,"l":2.45,"c":2.45,"v":264000},{"d":"2003-03-12","o":2.55,"h":2.55,"l":2.1,"c":2.51,"v":581600},{"d":"2003-03-13","o":2.8,"h":2.8,"l":2.44,"c":2.61,"v":885000},{"d":"2003-03-14","o":2.61,"h":2.8,"l":2.61,"c":2.73,"v":304600},{"d":"2003-03-17","o":2.76,"h":3.07,"l":2.73,"c":2.91,"v":693700},{"d":"2003-03-18","o":3,"h":3.15,"l":2.96,"c":3.15,"v":552900},{"d":"2003-03-19","o":3.25,"h":3.25,"l":3.12,"c":3.16,"v":321300},{"d":"2003-03-20","o":3.18,"h":3.19,"l":3.03,"c":3.15,"v":483500},{"d":"2003-03-21","o":3.22,"h":3.33,"l":3.05,"c":3.33,"v":871800},{"d":"2003-03-24","o":3.19,"h":3.19,"l":2.95,"c":2.98,"v":346600},{"d":"2003-03-25","o":2.95,"h":3.16,"l":2.92,"c":3.11,"v":261100},{"d":"2003-03-26","o":3.11,"h":3.18,"l":2.96,"c":3,"v":439200},{"d":"2003-03-27","o":3.1,"h":3.1,"l":2.91,"c":3,"v":269500},{"d":"2003-03-28","o":3,"h":3.1,"l":2.93,"c":3.07,"v":345600},{"d":"2003-03-31","o":3,"h":3.01,"l":2.89,"c":2.9,"v":216400},{"d":"2003-04-01","o":2.94,"h":3.04,"l":2.88,"c":3.03,"v":206600},{"d":"2003-04-02","o":3.13,"h":3.25,"l":3.1,"c":3.22,"v":175500},{"d":"2003-04-03","o":3.32,"h":3.32,"l":3.15,"c":3.18,"v":155600},{"d":"2003-04-04","o":3.25,"h":3.3,"l":3.12,"c":3.12,"v":155000},{"d":"2003-04-07","o":3.22,"h":3.33,"l":3.11,"c":3.12,"v":198200},{"d":"2003-04-08","o":3.13,"h":3.25,"l":3.09,"c":3.15,"v":155000},{"d":"2003-04-09","o":3.12,"h":3.35,"l":3,"c":3,"v":178300},{"d":"2003-04-10","o":3.1,"h":3.24,"l":3,"c":3.17,"v":138200},{"d":"2003-04-11","o":3.24,"h":3.28,"l":3.06,"c":3.16,"v":109800},{"d":"2003-04-14","o":3.22,"h":3.35,"l":3.17,"c":3.28,"v":133000},{"d":"2003-04-15","o":3.28,"h":3.47,"l":3.23,"c":3.45,"v":168100},{"d":"2003-04-16","o":3.46,"h":3.48,"l":3.25,"c":3.27,"v":168100},{"d":"2003-04-17","o":3.26,"h":3.55,"l":3.26,"c":3.44,"v":182700},{"d":"2003-04-21","o":3.54,"h":3.72,"l":3.53,"c":3.7,"v":301500},{"d":"2003-04-22","o":3.65,"h":3.75,"l":3.55,"c":3.63,"v":269500},{"d":"2003-04-23","o":3.64,"h":3.99,"l":3.61,"c":3.97,"v":539900},{"d":"2003-04-24","o":3.97,"h":4.04,"l":3.85,"c":3.85,"v":241700},{"d":"2003-04-25","o":3.86,"h":3.99,"l":3.75,"c":3.77,"v":184400},{"d":"2003-04-28","o":3.87,"h":4.17,"l":3.78,"c":4.15,"v":376600},{"d":"2003-04-29","o":4.1,"h":4.26,"l":4,"c":4,"v":402600},{"d":"2003-04-30","o":4.02,"h":4.3,"l":4.01,"c":4.15,"v":337700},{"d":"2003-05-01","o":4.1,"h":4.38,"l":4.07,"c":4.3,"v":243600},{"d":"2003-05-02","o":4.31,"h":4.49,"l":4.3,"c":4.48,"v":246000},{"d":"2003-05-05","o":4.49,"h":4.81,"l":4.42,"c":4.78,"v":382900},{"d":"2003-05-06","o":4.8,"h":4.86,"l":4.65,"c":4.7,"v":717200},{"d":"2003-05-07","o":4.69,"h":4.78,"l":4.56,"c":4.6,"v":197800},{"d":"2003-05-08","o":4.65,"h":4.7,"l":4.48,"c":4.6,"v":222800},{"d":"2003-05-09","o":4.69,"h":4.85,"l":4.57,"c":4.84,"v":226800},{"d":"2003-05-12","o":4.85,"h":4.9,"l":4.75,"c":4.8,"v":266200},{"d":"2003-05-13","o":4.8,"h":4.8,"l":4.67,"c":4.72,"v":185300},{"d":"2003-05-14","o":4.75,"h":4.76,"l":4.62,"c":4.75,"v":352800},{"d":"2003-05-15","o":4.85,"h":5.35,"l":4.8,"c":5.35,"v":435600},{"d":"2003-05-16","o":5.45,"h":5.88,"l":5.35,"c":5.88,"v":787500},{"d":"2003-05-19","o":5.88,"h":5.88,"l":5.65,"c":5.85,"v":375300},{"d":"2003-05-20","o":5.85,"h":5.95,"l":5.6,"c":5.85,"v":412300},{"d":"2003-05-21","o":5.85,"h":5.96,"l":5.65,"c":5.81,"v":496500},{"d":"2003-05-22","o":5.66,"h":5.74,"l":5.51,"c":5.51,"v":178000},{"d":"2003-05-23","o":5.6,"h":6.1,"l":5.6,"c":6.1,"v":360100},{"d":"2003-05-27","o":5.99,"h":6.18,"l":5.9,"c":5.95,"v":333200},{"d":"2003-05-28","o":6.04,"h":6.2,"l":5.95,"c":6.15,"v":569100},{"d":"2003-05-29","o":6.2,"h":6.36,"l":6.16,"c":6.28,"v":455300},{"d":"2003-05-30","o":6.3,"h":6.7,"l":6.3,"c":6.58,"v":390900},{"d":"2003-06-02","o":6.75,"h":7.29,"l":6.69,"c":7,"v":1031900},{"d":"2003-06-03","o":7,"h":7,"l":6.66,"c":6.66,"v":509400},{"d":"2003-06-04","o":6.74,"h":7.08,"l":6.65,"c":6.91,"v":489300},{"d":"2003-06-05","o":7,"h":7.34,"l":6.85,"c":7.2,"v":495500},{"d":"2003-06-06","o":7.35,"h":7.54,"l":7.07,"c":7.09,"v":370300},{"d":"2003-06-09","o":6.9,"h":7.05,"l":6.71,"c":6.81,"v":468800},{"d":"2003-06-10","o":6.83,"h":7.15,"l":6.83,"c":7.06,"v":455600},{"d":"2003-06-11","o":7.16,"h":7.3,"l":7.06,"c":7.28,"v":370900},{"d":"2003-06-12","o":7.29,"h":7.33,"l":7.13,"c":7.26,"v":266900},{"d":"2003-06-13","o":7.26,"h":7.34,"l":7.05,"c":7.12,"v":333500},{"d":"2003-06-16","o":6.55,"h":7.3,"l":6.54,"c":6.93,"v":773300},{"d":"2003-06-17","o":6.9,"h":7.03,"l":6.87,"c":6.96,"v":577500},{"d":"2003-06-18","o":6.86,"h":7,"l":6.84,"c":6.9,"v":412800},{"d":"2003-06-19","o":6.89,"h":6.9,"l":6.67,"c":6.68,"v":320200},{"d":"2003-06-20","o":6.7,"h":6.8,"l":6.58,"c":6.61,"v":518100},{"d":"2003-06-23","o":6.61,"h":6.61,"l":6.08,"c":6.3,"v":547600},{"d":"2003-06-24","o":6.46,"h":6.46,"l":6.13,"c":6.36,"v":472400},{"d":"2003-06-25","o":6.26,"h":6.41,"l":6.25,"c":6.38,"v":284800},{"d":"2003-06-26","o":6.28,"h":6.63,"l":6.05,"c":6.62,"v":651000},{"d":"2003-06-27","o":6.77,"h":6.89,"l":6.4,"c":6.43,"v":578700},{"d":"2003-06-30","o":6.48,"h":6.84,"l":6.45,"c":6.6,"v":1418100},{"d":"2003-07-01","o":6.6,"h":6.68,"l":6.38,"c":6.62,"v":286200},{"d":"2003-07-02","o":6.52,"h":6.89,"l":6.52,"c":6.85,"v":676200},{"d":"2003-07-03","o":6.75,"h":6.79,"l":6.55,"c":6.55,"v":191300},{"d":"2003-07-07","o":6.59,"h":6.8,"l":6.55,"c":6.74,"v":274800},{"d":"2003-07-08","o":6.8,"h":6.81,"l":6.66,"c":6.67,"v":178400},{"d":"2003-07-09","o":6.72,"h":6.89,"l":6.65,"c":6.75,"v":423100},{"d":"2003-07-10","o":6.7,"h":6.72,"l":6.3,"c":6.3,"v":339100},{"d":"2003-07-11","o":6.4,"h":6.75,"l":6.39,"c":6.66,"v":326100},{"d":"2003-07-14","o":6.69,"h":6.86,"l":6.65,"c":6.85,"v":922500},{"d":"2003-07-15","o":6.91,"h":7.29,"l":6.91,"c":7.06,"v":885500},{"d":"2003-07-16","o":7.09,"h":7.2,"l":6.87,"c":7.11,"v":851900},{"d":"2003-07-17","o":7.09,"h":7.09,"l":6.9,"c":7.02,"v":460000},{"d":"2003-07-18","o":7.12,"h":7.52,"l":7.12,"c":7.52,"v":575600},{"d":"2003-07-21","o":7.65,"h":7.81,"l":7.29,"c":7.3,"v":544900},{"d":"2003-07-22","o":7.24,"h":7.7,"l":7.15,"c":7.7,"v":577300},{"d":"2003-07-23","o":7.7,"h":7.7,"l":7.36,"c":7.46,"v":839900},{"d":"2003-07-24","o":7.8,"h":7.9,"l":7.6,"c":7.74,"v":548800},{"d":"2003-07-25","o":7.74,"h":7.85,"l":7.4,"c":7.7,"v":363700},{"d":"2003-07-28","o":7.6,"h":8.23,"l":7.53,"c":8.14,"v":771600},{"d":"2003-07-29","o":8.11,"h":8.19,"l":7.7,"c":7.77,"v":469600},{"d":"2003-07-30","o":7.75,"h":7.85,"l":7.55,"c":7.55,"v":253800},{"d":"2003-07-31","o":7.6,"h":7.82,"l":7.55,"c":7.55,"v":494400},{"d":"2003-08-01","o":7.5,"h":7.65,"l":7.23,"c":7.51,"v":498500},{"d":"2003-08-04","o":7.41,"h":7.64,"l":7.28,"c":7.6,"v":320000},{"d":"2003-08-05","o":7.7,"h":7.75,"l":7.15,"c":7.22,"v":297100},{"d":"2003-08-06","o":7.21,"h":7.21,"l":6.74,"c":6.77,"v":521900},{"d":"2003-08-07","o":6.76,"h":7.13,"l":6.59,"c":7.07,"v":684400},{"d":"2003-08-08","o":7.07,"h":7.28,"l":7.04,"c":7.15,"v":467600},{"d":"2003-08-11","o":7.25,"h":7.44,"l":7.2,"c":7.33,"v":290600},{"d":"2003-08-12","o":7.38,"h":7.4,"l":7.24,"c":7.35,"v":177700},{"d":"2003-08-13","o":7.35,"h":7.4,"l":7.23,"c":7.37,"v":126500},{"d":"2003-08-14","o":7.37,"h":7.57,"l":7.3,"c":7.54,"v":195400},{"d":"2003-08-15","o":7.55,"h":7.65,"l":7.11,"c":7.32,"v":265200},{"d":"2003-08-18","o":7.32,"h":7.66,"l":7.32,"c":7.56,"v":560500},{"d":"2003-08-19","o":7.63,"h":7.87,"l":7.63,"c":7.87,"v":217200},{"d":"2003-08-20","o":7.9,"h":7.94,"l":7.79,"c":7.86,"v":160200},{"d":"2003-08-21","o":7.9,"h":8.15,"l":7.86,"c":8.06,"v":249400},{"d":"2003-08-22","o":8.16,"h":8.19,"l":7.61,"c":7.62,"v":277500},{"d":"2003-08-25","o":7.6,"h":7.63,"l":7.36,"c":7.62,"v":278700},{"d":"2003-08-26","o":7.63,"h":7.75,"l":7.28,"c":7.6,"v":360400},{"d":"2003-08-27","o":7.42,"h":7.64,"l":7.36,"c":7.5,"v":278700},{"d":"2003-08-28","o":7.25,"h":7.44,"l":7.11,"c":7.42,"v":431300},{"d":"2003-08-29","o":7.45,"h":7.53,"l":7.33,"c":7.45,"v":184900},{"d":"2003-09-02","o":7.35,"h":7.45,"l":7.11,"c":7.38,"v":621700},{"d":"2003-09-03","o":7.45,"h":7.55,"l":7.3,"c":7.3,"v":426200},{"d":"2003-09-04","o":7.38,"h":7.54,"l":7.35,"c":7.49,"v":296100},{"d":"2003-09-05","o":7.4,"h":7.48,"l":7.1,"c":7.2,"v":386700},{"d":"2003-09-08","o":7.15,"h":7.35,"l":7.15,"c":7.3,"v":404800},{"d":"2003-09-09","o":7.35,"h":7.4,"l":6.99,"c":7,"v":685500},{"d":"2003-09-10","o":7,"h":7,"l":6.55,"c":6.69,"v":1010900},{"d":"2003-09-11","o":6.95,"h":7,"l":6.72,"c":6.8,"v":653600},{"d":"2003-09-12","o":6.8,"h":6.82,"l":6.58,"c":6.6,"v":759000},{"d":"2003-09-15","o":6.74,"h":6.82,"l":6.57,"c":6.66,"v":414400},{"d":"2003-09-16","o":6.7,"h":6.93,"l":6.58,"c":6.85,"v":591100},{"d":"2003-09-17","o":6.85,"h":7.03,"l":6.77,"c":6.96,"v":741400},{"d":"2003-09-18","o":6.88,"h":7.07,"l":6.88,"c":7.01,"v":635400},{"d":"2003-09-19","o":7,"h":7.11,"l":6.98,"c":7.11,"v":400000},{"d":"2003-09-22","o":6.9,"h":7.11,"l":6.87,"c":7,"v":518200},{"d":"2003-09-23","o":7,"h":7.15,"l":7,"c":7.13,"v":435000},{"d":"2003-09-24","o":7.12,"h":7.15,"l":6.73,"c":6.8,"v":520000},{"d":"2003-09-25","o":6.9,"h":6.92,"l":6.5,"c":6.52,"v":652900},{"d":"2003-09-26","o":6.65,"h":6.67,"l":6.34,"c":6.35,"v":1934200},{"d":"2003-09-29","o":5.95,"h":6.85,"l":5.95,"c":6.84,"v":474200},{"d":"2003-09-30","o":6.7,"h":6.72,"l":6.43,"c":6.55,"v":611700},{"d":"2003-10-01","o":6.8,"h":6.91,"l":6.55,"c":6.9,"v":332800},{"d":"2003-10-02","o":6.92,"h":6.97,"l":6.8,"c":6.9,"v":368200},{"d":"2003-10-03","o":7.05,"h":7.19,"l":7,"c":7.1,"v":484400},{"d":"2003-10-06","o":7.16,"h":7.16,"l":7.05,"c":7.1,"v":295900},{"d":"2003-10-07","o":7.15,"h":7.34,"l":7,"c":7.34,"v":328600},{"d":"2003-10-08","o":7.4,"h":7.49,"l":7.13,"c":7.24,"v":502000},{"d":"2003-10-09","o":7.45,"h":7.48,"l":7.23,"c":7.48,"v":547700},{"d":"2003-10-10","o":7.5,"h":7.5,"l":7.22,"c":7.33,"v":315400},{"d":"2003-10-13","o":7.4,"h":7.72,"l":7.39,"c":7.55,"v":205300},{"d":"2003-10-14","o":7.45,"h":7.75,"l":7.45,"c":7.73,"v":250600},{"d":"2003-10-15","o":7.75,"h":7.8,"l":7.52,"c":7.6,"v":303200},{"d":"2003-10-16","o":7.55,"h":7.82,"l":7.52,"c":7.78,"v":252100},{"d":"2003-10-17","o":7.83,"h":7.84,"l":7.48,"c":7.49,"v":209400},{"d":"2003-10-20","o":7.45,"h":7.68,"l":7.45,"c":7.6,"v":229600},{"d":"2003-10-21","o":7.56,"h":7.7,"l":7.53,"c":7.57,"v":272600},{"d":"2003-10-22","o":7.65,"h":7.65,"l":7.14,"c":7.17,"v":541600},{"d":"2003-10-23","o":7.17,"h":7.18,"l":6.91,"c":7.04,"v":377300},{"d":"2003-10-24","o":6.85,"h":6.95,"l":6.73,"c":6.8,"v":275700},{"d":"2003-10-27","o":6.83,"h":7.3,"l":6.83,"c":7.3,"v":289400},{"d":"2003-10-28","o":7.3,"h":7.44,"l":7.22,"c":7.42,"v":698600},{"d":"2003-10-29","o":7.37,"h":7.98,"l":7.32,"c":7.98,"v":584500},{"d":"2003-10-30","o":8,"h":8.05,"l":7.68,"c":7.73,"v":765900},{"d":"2003-10-31","o":7.78,"h":7.88,"l":7.64,"c":7.65,"v":182200},{"d":"2003-11-03","o":7.05,"h":7.71,"l":7.05,"c":7.68,"v":449400},{"d":"2003-11-04","o":7.59,"h":7.75,"l":7.47,"c":7.72,"v":229000},{"d":"2003-11-05","o":7.75,"h":7.79,"l":7.39,"c":7.58,"v":228000},{"d":"2003-11-06","o":7.58,"h":7.84,"l":7.47,"c":7.84,"v":261600},{"d":"2003-11-07","o":8,"h":8.12,"l":7.93,"c":7.95,"v":378600},{"d":"2003-11-10","o":8.05,"h":8.05,"l":7.76,"c":7.78,"v":278600},{"d":"2003-11-11","o":7.88,"h":7.88,"l":7.67,"c":7.77,"v":145900},{"d":"2003-11-12","o":7.7,"h":7.98,"l":7.7,"c":7.94,"v":179100},{"d":"2003-11-13","o":7.84,"h":8.05,"l":7.8,"c":8.04,"v":169900},{"d":"2003-11-14","o":8.04,"h":8.3,"l":7.98,"c":7.98,"v":449900},{"d":"2003-11-17","o":7.8,"h":7.95,"l":7.69,"c":7.88,"v":402500},{"d":"2003-11-18","o":7.95,"h":8.11,"l":7.69,"c":7.7,"v":267300},{"d":"2003-11-19","o":7.64,"h":7.78,"l":7.52,"c":7.61,"v":249300},{"d":"2003-11-20","o":7.56,"h":7.78,"l":7.36,"c":7.59,"v":219300},{"d":"2003-11-21","o":7.59,"h":7.64,"l":7.45,"c":7.63,"v":254100},{"d":"2003-11-24","o":7.71,"h":7.99,"l":7.71,"c":7.97,"v":271100},{"d":"2003-11-25","o":7.9,"h":8.15,"l":7.85,"c":8.08,"v":364900},{"d":"2003-11-26","o":8.18,"h":8.3,"l":8.02,"c":8.25,"v":190100},{"d":"2003-11-28","o":8.14,"h":8.27,"l":8.05,"c":8.2,"v":114400},{"d":"2003-12-01","o":8.68,"h":9.42,"l":8.3,"c":9.42,"v":612600},{"d":"2003-12-02","o":9.35,"h":9.42,"l":9.23,"c":9.3,"v":525400},{"d":"2003-12-03","o":9.3,"h":9.36,"l":8.86,"c":8.86,"v":655500},{"d":"2003-12-04","o":8.86,"h":9.05,"l":8.83,"c":8.9,"v":431600},{"d":"2003-12-05","o":8.8,"h":8.91,"l":8.64,"c":8.75,"v":219300},{"d":"2003-12-08","o":8.8,"h":9.34,"l":8.75,"c":9.34,"v":865600},{"d":"2003-12-09","o":9.38,"h":9.4,"l":8.98,"c":9,"v":432400},{"d":"2003-12-10","o":8.85,"h":9.03,"l":8.84,"c":9,"v":595800},{"d":"2003-12-11","o":9.41,"h":10.73,"l":9.41,"c":10.71,"v":1534600},{"d":"2003-12-12","o":10.75,"h":11.05,"l":10.05,"c":10.8,"v":932500},{"d":"2003-12-15","o":10.95,"h":11.34,"l":10.6,"c":10.65,"v":682400},{"d":"2003-12-16","o":10.65,"h":10.65,"l":10.28,"c":10.44,"v":561300},{"d":"2003-12-17","o":10.44,"h":10.82,"l":10.35,"c":10.75,"v":711200},{"d":"2003-12-18","o":10.75,"h":11.65,"l":10.75,"c":11.65,"v":744800},{"d":"2003-12-19","o":11.83,"h":12.6,"l":11.44,"c":12.56,"v":1391700},{"d":"2003-12-22","o":12.46,"h":13.33,"l":12.25,"c":13.26,"v":1193800},{"d":"2003-12-23","o":13.26,"h":13.33,"l":12.54,"c":12.95,"v":869400},{"d":"2003-12-24","o":12.85,"h":13.18,"l":12.6,"c":13.01,"v":240400},{"d":"2003-12-26","o":13.01,"h":13.29,"l":13.01,"c":13.07,"v":156100},{"d":"2003-12-29","o":13.17,"h":13.9,"l":13.17,"c":13.9,"v":657500},{"d":"2003-12-30","o":14,"h":14,"l":13.14,"c":13.42,"v":790400},{"d":"2003-12-31","o":13.35,"h":13.5,"l":13.17,"c":13.22,"v":709000},{"d":"2004-01-02","o":13.2,"h":13.73,"l":13.2,"c":13.55,"v":685200},{"d":"2004-01-05","o":13.75,"h":13.94,"l":13.45,"c":13.88,"v":623700},{"d":"2004-01-06","o":13.65,"h":13.86,"l":13.34,"c":13.53,"v":636900},{"d":"2004-01-07","o":13.5,"h":13.5,"l":12.62,"c":12.77,"v":888900},{"d":"2004-01-08","o":12.77,"h":13.17,"l":12.77,"c":13.03,"v":726300},{"d":"2004-01-09","o":12.8,"h":13,"l":12.49,"c":12.49,"v":682300},{"d":"2004-01-12","o":12.39,"h":12.54,"l":12.08,"c":12.46,"v":750000},{"d":"2004-01-13","o":12.47,"h":12.9,"l":11.88,"c":12.12,"v":801300},{"d":"2004-01-14","o":11.97,"h":12.05,"l":11.65,"c":11.9,"v":754800},{"d":"2004-01-15","o":11.98,"h":12,"l":11.51,"c":11.7,"v":605500},{"d":"2004-01-16","o":11.7,"h":11.97,"l":11.58,"c":11.77,"v":571300},{"d":"2004-01-20","o":11.45,"h":12.46,"l":11.45,"c":12.16,"v":680600},{"d":"2004-01-21","o":11.95,"h":11.95,"l":11.02,"c":11.26,"v":1744600},{"d":"2004-01-22","o":11.26,"h":11.26,"l":10.02,"c":10.06,"v":1659600},{"d":"2004-01-23","o":10.08,"h":10.43,"l":9.66,"c":10,"v":1074100},{"d":"2004-01-26","o":10,"h":10.26,"l":9.64,"c":9.94,"v":766300},{"d":"2004-01-27","o":9.89,"h":10.11,"l":9.6,"c":10.08,"v":747000},{"d":"2004-01-28","o":9.8,"h":10,"l":9.35,"c":9.46,"v":949100},{"d":"2004-01-29","o":9.06,"h":9.36,"l":8.96,"c":9.31,"v":742200},{"d":"2004-01-30","o":9.31,"h":9.51,"l":9.12,"c":9.4,"v":618800},{"d":"2004-02-02","o":9.35,"h":9.46,"l":9,"c":9.15,"v":551800},{"d":"2004-02-03","o":9.07,"h":9.2,"l":9.02,"c":9.1,"v":411400},{"d":"2004-02-04","o":9.03,"h":9.03,"l":8.64,"c":8.72,"v":584600},{"d":"2004-02-05","o":8.73,"h":9.03,"l":8.72,"c":8.76,"v":446600},{"d":"2004-02-06","o":9.3,"h":9.57,"l":9.07,"c":9.5,"v":613400},{"d":"2004-02-09","o":9.99,"h":9.99,"l":9.4,"c":9.69,"v":680100},{"d":"2004-02-10","o":9.65,"h":10.17,"l":9.54,"c":10.17,"v":747600},{"d":"2004-02-11","o":10.15,"h":11.08,"l":10.15,"c":10.95,"v":1085100},{"d":"2004-02-12","o":11,"h":11.29,"l":10.65,"c":10.66,"v":650100},{"d":"2004-02-13","o":10.66,"h":10.8,"l":10.33,"c":10.55,"v":484100},{"d":"2004-02-17","o":11,"h":13.25,"l":10.91,"c":12.59,"v":1782800},{"d":"2004-02-18","o":12.6,"h":12.68,"l":12.34,"c":12.52,"v":762400},{"d":"2004-02-19","o":12.45,"h":12.73,"l":12.35,"c":12.61,"v":675300},{"d":"2004-02-20","o":12.61,"h":12.62,"l":12.02,"c":12.24,"v":596600},{"d":"2004-02-23","o":12.65,"h":12.65,"l":11.89,"c":11.98,"v":628700},{"d":"2004-02-24","o":12,"h":12.57,"l":11.9,"c":12.03,"v":569200},{"d":"2004-02-25","o":12.02,"h":12.25,"l":11.95,"c":12.12,"v":286800},{"d":"2004-02-26","o":12.15,"h":12.41,"l":12.03,"c":12.36,"v":282600},{"d":"2004-02-27","o":12.35,"h":12.84,"l":12.24,"c":12.7,"v":498000},{"d":"2004-03-01","o":12.7,"h":13.32,"l":12.7,"c":13.22,"v":572600},{"d":"2004-03-02","o":13.27,"h":13.5,"l":12.94,"c":13.05,"v":441900},{"d":"2004-03-03","o":13.05,"h":13.05,"l":12.49,"c":12.81,"v":443100},{"d":"2004-03-04","o":12.75,"h":12.99,"l":12.53,"c":12.97,"v":514600},{"d":"2004-03-05","o":12.77,"h":13.21,"l":12.75,"c":12.76,"v":458200},{"d":"2004-03-08","o":13,"h":13.2,"l":12.1,"c":12.38,"v":499300},{"d":"2004-03-09","o":12.38,"h":12.54,"l":11.76,"c":11.94,"v":706500},{"d":"2004-03-10","o":12.1,"h":12.41,"l":11.27,"c":11.31,"v":557800},{"d":"2004-03-11","o":11.35,"h":11.77,"l":11,"c":11.1,"v":580400},{"d":"2004-03-12","o":11.28,"h":11.47,"l":10.86,"c":11.47,"v":467400},{"d":"2004-03-15","o":11.2,"h":11.21,"l":10.21,"c":10.3,"v":919600},{"d":"2004-03-16","o":10.2,"h":10.75,"l":9.41,"c":10.05,"v":1388800},{"d":"2004-03-17","o":10.5,"h":11.72,"l":10.5,"c":11.49,"v":1036700},{"d":"2004-03-18","o":11.22,"h":11.55,"l":11.01,"c":11.51,"v":682800},{"d":"2004-03-19","o":11.51,"h":12.06,"l":11.27,"c":11.63,"v":561800},{"d":"2004-03-22","o":11.53,"h":11.54,"l":10.57,"c":10.84,"v":636700},{"d":"2004-03-23","o":11.02,"h":11.37,"l":10.85,"c":11.01,"v":527300},{"d":"2004-03-24","o":11,"h":11.04,"l":10.41,"c":10.46,"v":501400},{"d":"2004-03-25","o":10.46,"h":11.02,"l":10.3,"c":11,"v":370700},{"d":"2004-03-26","o":11,"h":11.34,"l":10.92,"c":11.14,"v":348800},{"d":"2004-03-29","o":11.37,"h":11.82,"l":11.37,"c":11.82,"v":598400},{"d":"2004-03-30","o":11.8,"h":12.2,"l":11.55,"c":12.14,"v":512300},{"d":"2004-03-31","o":12.14,"h":12.52,"l":12.05,"c":12.1,"v":544000},{"d":"2004-04-01","o":12.2,"h":12.34,"l":12.06,"c":12.17,"v":326300},{"d":"2004-04-02","o":12.52,"h":12.8,"l":12.25,"c":12.64,"v":513900},{"d":"2004-04-05","o":12.64,"h":12.91,"l":12.5,"c":12.86,"v":502500},{"d":"2004-04-06","o":12.55,"h":12.62,"l":12.12,"c":12.55,"v":457000},{"d":"2004-04-07","o":12.45,"h":12.53,"l":11.91,"c":12.35,"v":370800},{"d":"2004-04-08","o":12.36,"h":12.45,"l":11.96,"c":12.06,"v":457900},{"d":"2004-04-12","o":12.26,"h":12.95,"l":12.14,"c":12.65,"v":405400},{"d":"2004-04-13","o":12.6,"h":12.6,"l":11.38,"c":11.46,"v":664600},{"d":"2004-04-14","o":11.54,"h":11.77,"l":11,"c":11.32,"v":514600},{"d":"2004-04-15","o":11.32,"h":11.47,"l":10.83,"c":11.18,"v":412700},{"d":"2004-04-16","o":11.07,"h":11.67,"l":11,"c":11.48,"v":452000},{"d":"2004-04-19","o":11.45,"h":11.69,"l":11.24,"c":11.58,"v":410900},{"d":"2004-04-20","o":11.6,"h":11.89,"l":10.86,"c":10.88,"v":399000},{"d":"2004-04-21","o":11.02,"h":11.15,"l":10.13,"c":10.67,"v":883600},{"d":"2004-04-22","o":10.56,"h":11.98,"l":10.56,"c":11.82,"v":688400},{"d":"2004-04-23","o":11.75,"h":11.79,"l":11.09,"c":11.35,"v":351200},{"d":"2004-04-26","o":11.3,"h":11.65,"l":11.14,"c":11.55,"v":483700},{"d":"2004-04-27","o":11.55,"h":11.76,"l":11.34,"c":11.55,"v":683400},{"d":"2004-04-28","o":11.55,"h":11.55,"l":11.02,"c":11.06,"v":639000},{"d":"2004-04-29","o":11.06,"h":11.38,"l":10.26,"c":10.57,"v":541700},{"d":"2004-04-30","o":10.7,"h":10.81,"l":10.2,"c":10.22,"v":542400},{"d":"2004-05-03","o":10.42,"h":10.79,"l":10.24,"c":10.7,"v":619900},{"d":"2004-05-04","o":10.6,"h":11.21,"l":10.5,"c":11.17,"v":945800},{"d":"2004-05-05","o":11.3,"h":11.4,"l":10.95,"c":11.1,"v":664400},{"d":"2004-05-06","o":10.94,"h":10.95,"l":10.25,"c":10.52,"v":459600},{"d":"2004-05-07","o":10.33,"h":10.76,"l":9.58,"c":9.59,"v":801400},{"d":"2004-05-10","o":9.59,"h":9.91,"l":9.17,"c":9.7,"v":803400},{"d":"2004-05-11","o":9.8,"h":10.22,"l":9.74,"c":10.1,"v":594200},{"d":"2004-05-12","o":10.03,"h":10.1,"l":9.7,"c":10.01,"v":564500},{"d":"2004-05-13","o":10.01,"h":10.21,"l":9.71,"c":10,"v":533400},{"d":"2004-05-14","o":10.02,"h":10.2,"l":9.8,"c":9.8,"v":488100},{"d":"2004-05-17","o":9.81,"h":9.81,"l":9.46,"c":9.6,"v":421700},{"d":"2004-05-18","o":9.85,"h":10.39,"l":9.7,"c":10.35,"v":354100},{"d":"2004-05-19","o":10.32,"h":10.94,"l":10.09,"c":10.14,"v":754200},{"d":"2004-05-20","o":10.24,"h":10.58,"l":10.16,"c":10.5,"v":737200},{"d":"2004-05-21","o":10.56,"h":10.95,"l":10.5,"c":10.7,"v":541600},{"d":"2004-05-24","o":10.77,"h":11.2,"l":10.77,"c":11.05,"v":419100},{"d":"2004-05-25","o":11.06,"h":11.7,"l":11,"c":11.67,"v":733000},{"d":"2004-05-26","o":11.6,"h":11.7,"l":11.32,"c":11.64,"v":400600},{"d":"2004-05-27","o":11.64,"h":12.12,"l":11.64,"c":11.94,"v":642500},{"d":"2004-05-28","o":11.91,"h":12.07,"l":11.3,"c":12.01,"v":654500},{"d":"2004-06-01","o":11.95,"h":12.29,"l":11.89,"c":11.99,"v":1019700},{"d":"2004-06-02","o":12.09,"h":12.63,"l":11.83,"c":12.63,"v":939900},{"d":"2004-06-03","o":12.63,"h":12.8,"l":12.31,"c":12.45,"v":1219300},{"d":"2004-06-04","o":12.7,"h":12.92,"l":12.42,"c":12.9,"v":702900},{"d":"2004-06-07","o":12.98,"h":13.95,"l":12.9,"c":13.86,"v":916300},{"d":"2004-06-08","o":13.87,"h":14.03,"l":13.6,"c":13.99,"v":775200},{"d":"2004-06-09","o":13.99,"h":14,"l":13.55,"c":13.63,"v":1171400},{"d":"2004-06-10","o":13.6,"h":13.9,"l":13.53,"c":13.86,"v":565900},{"d":"2004-06-14","o":13.8,"h":13.81,"l":13.42,"c":13.51,"v":717200},{"d":"2004-06-15","o":13.71,"h":15.01,"l":13.71,"c":14.74,"v":1018400},{"d":"2004-06-16","o":14.94,"h":14.94,"l":14.34,"c":14.77,"v":432900},{"d":"2004-06-17","o":14.57,"h":14.7,"l":14.16,"c":14.47,"v":575200},{"d":"2004-06-18","o":14.47,"h":15.21,"l":14.4,"c":15.1,"v":975800},{"d":"2004-06-21","o":15.25,"h":15.35,"l":14.57,"c":14.77,"v":541600},{"d":"2004-06-22","o":14.94,"h":15.11,"l":14.61,"c":15.01,"v":553800},{"d":"2004-06-23","o":15.45,"h":15.79,"l":15.17,"c":15.75,"v":568900},{"d":"2004-06-24","o":15.62,"h":15.97,"l":15.62,"c":15.64,"v":543000},{"d":"2004-06-25","o":15.53,"h":15.94,"l":15.32,"c":15.62,"v":1010700},{"d":"2004-06-28","o":16.04,"h":18,"l":15.92,"c":17.44,"v":2787900},{"d":"2004-06-29","o":17.8,"h":18.4,"l":17.75,"c":18.2,"v":1834200},{"d":"2004-06-30","o":18.24,"h":18.3,"l":17.7,"c":18.05,"v":1164700},{"d":"2004-07-01","o":18.06,"h":18.3,"l":17.75,"c":17.8,"v":1088500},{"d":"2004-07-02","o":17.93,"h":17.93,"l":17.36,"c":17.49,"v":1114800},{"d":"2004-07-06","o":17.49,"h":18.17,"l":17.4,"c":17.46,"v":803200},{"d":"2004-07-07","o":17.51,"h":18,"l":17.5,"c":17.73,"v":1059800},{"d":"2004-07-08","o":17.78,"h":17.95,"l":17.56,"c":17.65,"v":947800},{"d":"2004-07-09","o":17.77,"h":17.94,"l":17.45,"c":17.8,"v":523200},{"d":"2004-07-12","o":17.7,"h":17.71,"l":16.64,"c":17.44,"v":915500},{"d":"2004-07-13","o":17.45,"h":18.29,"l":17.45,"c":18.29,"v":1023400},{"d":"2004-07-14","o":17.85,"h":18.7,"l":17.65,"c":18.13,"v":1249900},{"d":"2004-07-15","o":18.08,"h":18.26,"l":17.72,"c":18.05,"v":869500},{"d":"2004-07-16","o":18.05,"h":18.29,"l":17.75,"c":17.75,"v":662900},{"d":"2004-07-19","o":17.8,"h":18.46,"l":17.69,"c":18.38,"v":1430400},{"d":"2004-07-20","o":18.38,"h":19.25,"l":17.8,"c":19.15,"v":2068800},{"d":"2004-07-21","o":19.1,"h":19.1,"l":17.69,"c":17.93,"v":1686000},{"d":"2004-07-22","o":18,"h":18.36,"l":17.9,"c":17.94,"v":1557600},{"d":"2004-07-23","o":17.56,"h":18.3,"l":17.5,"c":18.23,"v":6440700},{"d":"2004-07-26","o":18.15,"h":18.25,"l":17.43,"c":17.8,"v":2420000},{"d":"2004-07-27","o":18,"h":18.75,"l":17.85,"c":18.39,"v":1603500},{"d":"2004-07-28","o":18.53,"h":18.95,"l":18.24,"c":18.8,"v":1285600},{"d":"2004-07-29","o":18.99,"h":19.69,"l":18.73,"c":19.69,"v":1691000},{"d":"2004-07-30","o":19.53,"h":20.26,"l":19.53,"c":20.05,"v":1974600},{"d":"2004-08-02","o":19.75,"h":20.19,"l":19.35,"c":19.63,"v":1982600},{"d":"2004-08-03","o":19.86,"h":19.86,"l":18.75,"c":18.93,"v":1391000},{"d":"2004-08-04","o":18.68,"h":19.08,"l":18.35,"c":18.75,"v":1048000},{"d":"2004-08-05","o":18.74,"h":19,"l":17.98,"c":18.01,"v":1226100},{"d":"2004-08-06","o":18.02,"h":18.03,"l":16.53,"c":16.62,"v":1447000},{"d":"2004-08-09","o":16.67,"h":17.55,"l":16.62,"c":17.05,"v":1320600},{"d":"2004-08-10","o":17.35,"h":17.94,"l":17.2,"c":17.93,"v":865700},{"d":"2004-08-11","o":17.6,"h":17.86,"l":16.99,"c":17.72,"v":982000},{"d":"2004-08-12","o":17.46,"h":17.8,"l":16.75,"c":16.86,"v":885700},{"d":"2004-08-13","o":16.95,"h":17.36,"l":16.85,"c":16.93,"v":958200},{"d":"2004-08-16","o":16.95,"h":17.52,"l":16.94,"c":17.45,"v":612100},{"d":"2004-08-17","o":17.52,"h":17.85,"l":17.36,"c":17.56,"v":548000},{"d":"2004-08-18","o":17.56,"h":18.02,"l":17.39,"c":18,"v":555100},{"d":"2004-08-19","o":18,"h":18.63,"l":17.95,"c":18.41,"v":687400},{"d":"2004-08-20","o":18.41,"h":18.67,"l":18.26,"c":18.57,"v":749500},{"d":"2004-08-23","o":18.57,"h":18.77,"l":17.9,"c":17.95,"v":564100},{"d":"2004-08-24","o":18.3,"h":18.65,"l":17.95,"c":18,"v":569900},{"d":"2004-08-25","o":18.01,"h":18.36,"l":17.62,"c":18.22,"v":489200},{"d":"2004-08-26","o":18.13,"h":18.2,"l":17.95,"c":17.96,"v":311300},{"d":"2004-08-27","o":18.07,"h":18.82,"l":18.04,"c":18.75,"v":612000},{"d":"2004-08-30","o":18.5,"h":18.87,"l":18.24,"c":18.48,"v":695000},{"d":"2004-08-31","o":18.47,"h":18.93,"l":18.23,"c":18.81,"v":1028800},{"d":"2004-09-01","o":18.82,"h":19.27,"l":18.11,"c":18.55,"v":899000},{"d":"2004-09-02","o":18.69,"h":19.05,"l":18.56,"c":19.04,"v":590700},{"d":"2004-09-03","o":19,"h":19.25,"l":18.89,"c":19.18,"v":728900},{"d":"2004-09-07","o":19.19,"h":19.6,"l":19.11,"c":19.4,"v":989300},{"d":"2004-09-08","o":19.4,"h":19.9,"l":19.35,"c":19.5,"v":870500},{"d":"2004-09-09","o":19.8,"h":20.5,"l":19.72,"c":20.31,"v":1242200},{"d":"2004-09-10","o":20.3,"h":20.3,"l":19.71,"c":19.88,"v":762400},{"d":"2004-09-13","o":19.88,"h":20.24,"l":19.4,"c":19.49,"v":966100},{"d":"2004-09-14","o":19.53,"h":19.54,"l":19.04,"c":19.22,"v":595300},{"d":"2004-09-15","o":18.97,"h":19.7,"l":18.97,"c":19.55,"v":704800},{"d":"2004-09-16","o":19.6,"h":19.92,"l":19.47,"c":19.55,"v":572100},{"d":"2004-09-17","o":19.85,"h":19.85,"l":19.39,"c":19.64,"v":1062400},{"d":"2004-09-20","o":19.46,"h":19.81,"l":19.17,"c":19.23,"v":612200},{"d":"2004-09-21","o":19.3,"h":19.83,"l":19.13,"c":19.79,"v":658100},{"d":"2004-09-22","o":19.59,"h":19.77,"l":19.4,"c":19.66,"v":677100},{"d":"2004-09-23","o":19.61,"h":19.66,"l":19.2,"c":19.26,"v":477600},{"d":"2004-09-24","o":19.15,"h":19.55,"l":19.07,"c":19.08,"v":507300},{"d":"2004-09-27","o":19.09,"h":19.14,"l":17.54,"c":17.64,"v":1793500},{"d":"2004-09-28","o":17.75,"h":18.16,"l":17.48,"c":17.75,"v":1651900},{"d":"2004-09-29","o":17.75,"h":17.75,"l":17.14,"c":17.64,"v":1221300},{"d":"2004-09-30","o":17.66,"h":18.37,"l":17.61,"c":18.25,"v":643500},{"d":"2004-10-01","o":18.24,"h":18.24,"l":17.26,"c":17.45,"v":1180300},{"d":"2004-10-04","o":17.63,"h":18.07,"l":17.6,"c":17.84,"v":1050000},{"d":"2004-10-05","o":17.78,"h":17.94,"l":17.52,"c":17.73,"v":519000},{"d":"2004-10-06","o":18.1,"h":18.22,"l":17.71,"c":18.21,"v":552300},{"d":"2004-10-07","o":18.25,"h":18.48,"l":17.74,"c":17.77,"v":767800},{"d":"2004-10-08","o":17.73,"h":18.01,"l":17.57,"c":17.93,"v":1183500},{"d":"2004-10-11","o":17.95,"h":18.1,"l":16.9,"c":17,"v":2046200},{"d":"2004-10-12","o":16.95,"h":17.03,"l":16.57,"c":16.99,"v":863700},{"d":"2004-10-13","o":16.99,"h":16.99,"l":15.42,"c":15.49,"v":2061600},{"d":"2004-10-14","o":15.56,"h":15.83,"l":15.33,"c":15.46,"v":1208600},{"d":"2004-10-15","o":15.52,"h":16.16,"l":15.5,"c":16.06,"v":1282300},{"d":"2004-10-18","o":16.02,"h":16.11,"l":15.62,"c":15.66,"v":778100},{"d":"2004-10-19","o":15.8,"h":15.85,"l":14.22,"c":14.61,"v":1755900},{"d":"2004-10-20","o":14.85,"h":16.32,"l":14.75,"c":16.28,"v":1715800},{"d":"2004-10-21","o":16.87,"h":17.14,"l":15.71,"c":16.66,"v":1510000},{"d":"2004-10-22","o":16.81,"h":17.27,"l":16.52,"c":16.52,"v":885100},{"d":"2004-10-25","o":16.79,"h":17.48,"l":16.76,"c":17.31,"v":1103400},{"d":"2004-10-26","o":17.49,"h":17.69,"l":16.96,"c":17.67,"v":610800},{"d":"2004-10-27","o":17.6,"h":17.75,"l":17.16,"c":17.55,"v":737300},{"d":"2004-10-28","o":17.4,"h":17.41,"l":16.25,"c":16.47,"v":1449200},{"d":"2004-10-29","o":16.54,"h":17.18,"l":16.3,"c":16.81,"v":715500},{"d":"2004-11-01","o":16.88,"h":16.95,"l":16.32,"c":16.47,"v":848200},{"d":"2004-11-02","o":16.65,"h":16.87,"l":16.34,"c":16.44,"v":690500},{"d":"2004-11-03","o":17.05,"h":17.41,"l":16.92,"c":17.11,"v":690900},{"d":"2004-11-04","o":17.23,"h":17.88,"l":17.17,"c":17.86,"v":715600},{"d":"2004-11-05","o":17.88,"h":18.15,"l":17.37,"c":17.58,"v":438300},{"d":"2004-11-08","o":17.58,"h":17.9,"l":17.31,"c":17.31,"v":722500},{"d":"2004-11-09","o":17.5,"h":18.34,"l":17.4,"c":18.27,"v":860300},{"d":"2004-11-10","o":19.43,"h":19.61,"l":18.93,"c":19.53,"v":1411900},{"d":"2004-11-11","o":19.49,"h":20.03,"l":19.09,"c":20.02,"v":915700},{"d":"2004-11-12","o":20.02,"h":21.26,"l":20.01,"c":21.26,"v":1514400},{"d":"2004-11-15","o":21.26,"h":21.4,"l":20.73,"c":20.8,"v":926700},{"d":"2004-11-16","o":20.79,"h":20.91,"l":20.6,"c":20.74,"v":716600},{"d":"2004-11-17","o":20.87,"h":21.61,"l":20.87,"c":21.15,"v":1128500},{"d":"2004-11-18","o":21.2,"h":21.27,"l":20.54,"c":20.69,"v":878700},{"d":"2004-11-19","o":20.79,"h":20.93,"l":20.47,"c":20.56,"v":822100},{"d":"2004-11-22","o":20.39,"h":20.93,"l":20.29,"c":20.91,"v":1074900},{"d":"2004-11-23","o":21,"h":21,"l":20,"c":20.27,"v":859700},{"d":"2004-11-24","o":20.3,"h":20.81,"l":20.29,"c":20.78,"v":405200},{"d":"2004-11-26","o":20.96,"h":23.48,"l":20.95,"c":22.93,"v":1642500},{"d":"2004-11-29","o":23.17,"h":23.2,"l":22.05,"c":22.31,"v":1276500},{"d":"2004-11-30","o":22.32,"h":22.45,"l":21.83,"c":22,"v":888600},{"d":"2004-12-01","o":22.01,"h":22.01,"l":21.38,"c":21.76,"v":969100},{"d":"2004-12-02","o":21.7,"h":21.71,"l":20.08,"c":20.35,"v":1340700},{"d":"2004-12-03","o":20.8,"h":21.64,"l":20.49,"c":21.55,"v":1391200},{"d":"2004-12-06","o":21.55,"h":22.02,"l":20.97,"c":21.82,"v":1599800},{"d":"2004-12-07","o":21.83,"h":21.83,"l":20.74,"c":20.86,"v":1430900},{"d":"2004-12-08","o":20.84,"h":21.08,"l":20.56,"c":20.94,"v":1063100},{"d":"2004-12-09","o":21.05,"h":21.1,"l":20.52,"c":20.8,"v":769600},{"d":"2004-12-10","o":20.78,"h":21.28,"l":20.7,"c":20.96,"v":592600},{"d":"2004-12-13","o":21,"h":21.94,"l":21,"c":21.77,"v":635400},{"d":"2004-12-14","o":21.78,"h":21.8,"l":21.04,"c":21.18,"v":720300},{"d":"2004-12-15","o":21.25,"h":22.26,"l":21.25,"c":22.26,"v":1061800},{"d":"2004-12-16","o":22.24,"h":22.59,"l":22.09,"c":22.35,"v":1184300},{"d":"2004-12-17","o":22.35,"h":22.41,"l":21.78,"c":22.09,"v":648400},{"d":"2004-12-20","o":22.14,"h":22.75,"l":22.08,"c":22.36,"v":761200},{"d":"2004-12-21","o":22.4,"h":22.79,"l":22.2,"c":22.77,"v":1194100},{"d":"2004-12-22","o":22.82,"h":22.82,"l":22.21,"c":22.3,"v":589800},{"d":"2004-12-23","o":22.28,"h":22.52,"l":22.22,"c":22.35,"v":365200},{"d":"2004-12-27","o":22.35,"h":22.39,"l":21.77,"c":21.82,"v":562000},{"d":"2004-12-28","o":21.9,"h":22.52,"l":21.9,"c":22.52,"v":744100},{"d":"2004-12-29","o":22.52,"h":22.55,"l":22.02,"c":22.14,"v":481600},{"d":"2004-12-30","o":22.14,"h":22.15,"l":20.89,"c":21.38,"v":908400},{"d":"2004-12-31","o":21.4,"h":21.92,"l":21.3,"c":21.67,"v":458300},{"d":"2005-01-03","o":21.71,"h":21.91,"l":20.32,"c":20.44,"v":978100},{"d":"2005-01-04","o":20.44,"h":21.02,"l":19.63,"c":19.81,"v":915900},{"d":"2005-01-05","o":19.81,"h":20.3,"l":19.2,"c":19.25,"v":854500},{"d":"2005-01-06","o":19.25,"h":19.77,"l":19.1,"c":19.35,"v":630900},{"d":"2005-01-07","o":19.33,"h":19.6,"l":18.5,"c":18.92,"v":1045200},{"d":"2005-01-10","o":19.05,"h":19.54,"l":18.92,"c":19.15,"v":771000},{"d":"2005-01-11","o":19,"h":19.05,"l":17.9,"c":18.03,"v":1188400},{"d":"2005-01-12","o":18.03,"h":18.43,"l":17.3,"c":18.24,"v":1188900},{"d":"2005-01-13","o":18.25,"h":18.95,"l":18.15,"c":18.62,"v":1141800},{"d":"2005-01-14","o":18.76,"h":19.15,"l":18.72,"c":18.92,"v":528800},{"d":"2005-01-18","o":20,"h":21.2,"l":19.42,"c":21.05,"v":2143300},{"d":"2005-01-19","o":21,"h":21.48,"l":20.8,"c":21.1,"v":1439400},{"d":"2005-01-20","o":21,"h":21.27,"l":20.8,"c":20.99,"v":1600400},{"d":"2005-01-21","o":21.04,"h":22.31,"l":21.01,"c":21.75,"v":1363400},{"d":"2005-01-24","o":21.86,"h":22.08,"l":21.31,"c":21.43,"v":1185600},{"d":"2005-01-25","o":21.7,"h":22.24,"l":21.5,"c":21.85,"v":738400},{"d":"2005-01-26","o":21.95,"h":22.11,"l":21.31,"c":22,"v":920400},{"d":"2005-01-27","o":22.01,"h":22.49,"l":22,"c":22.4,"v":618400},{"d":"2005-01-28","o":22.4,"h":22.56,"l":21.41,"c":22.24,"v":861500},{"d":"2005-01-31","o":21.9,"h":24.35,"l":21.35,"c":24,"v":3142100},{"d":"2005-02-01","o":23.94,"h":23.98,"l":22.95,"c":23.08,"v":1720900},{"d":"2005-02-02","o":23.09,"h":23.6,"l":22.8,"c":23.52,"v":1956200},{"d":"2005-02-03","o":23.45,"h":23.5,"l":22.62,"c":23.15,"v":1608300},{"d":"2005-02-04","o":23.2,"h":23.78,"l":22.82,"c":23.13,"v":1043600},{"d":"2005-02-07","o":23.13,"h":23.9,"l":23.1,"c":23.4,"v":791700},{"d":"2005-02-08","o":23.37,"h":23.88,"l":23.35,"c":23.84,"v":977700},{"d":"2005-02-09","o":23.95,"h":24.2,"l":22.5,"c":22.56,"v":1113500},{"d":"2005-02-10","o":22.55,"h":23.27,"l":22.44,"c":22.85,"v":1163800},{"d":"2005-02-11","o":22.97,"h":23.5,"l":22.74,"c":23.14,"v":1842400},{"d":"2005-02-14","o":23.35,"h":23.4,"l":22.67,"c":22.85,"v":1206000},{"d":"2005-02-15","o":22.91,"h":23.02,"l":22.39,"c":22.61,"v":969900},{"d":"2005-02-16","o":22.61,"h":23.65,"l":22.56,"c":23.55,"v":2458000},{"d":"2005-02-17","o":23.8,"h":23.84,"l":22.66,"c":22.73,"v":1390500},{"d":"2005-02-18","o":22.9,"h":23.52,"l":22.8,"c":23.41,"v":1247300},{"d":"2005-02-22","o":23.32,"h":23.66,"l":22.28,"c":22.36,"v":978000},{"d":"2005-02-23","o":22.41,"h":23,"l":22.39,"c":22.47,"v":903500},{"d":"2005-02-24","o":22.47,"h":23.32,"l":22.47,"c":23.31,"v":854500},{"d":"2005-02-25","o":23.45,"h":26.15,"l":23.23,"c":25.46,"v":3199600},{"d":"2005-02-28","o":25.49,"h":25.91,"l":24.35,"c":24.61,"v":1452400},{"d":"2005-03-01","o":24.78,"h":25.48,"l":24.21,"c":24.45,"v":1205300},{"d":"2005-03-02","o":24.46,"h":25.39,"l":24.15,"c":24.98,"v":1686000},{"d":"2005-03-03","o":25.25,"h":25.41,"l":24.51,"c":24.89,"v":999200},{"d":"2005-03-04","o":25.24,"h":26.35,"l":25.24,"c":26.05,"v":1797100},{"d":"2005-03-07","o":26.05,"h":26.23,"l":25,"c":25.06,"v":1059700},{"d":"2005-03-08","o":24.9,"h":24.95,"l":23.5,"c":24.05,"v":2251400},{"d":"2005-03-09","o":23.85,"h":24.52,"l":23.11,"c":23.17,"v":979300},{"d":"2005-03-10","o":23.18,"h":23.6,"l":22.39,"c":22.75,"v":1426900},{"d":"2005-03-11","o":23.8,"h":24.31,"l":23.32,"c":23.39,"v":1123600},{"d":"2005-03-14","o":23.39,"h":23.44,"l":22.1,"c":22.52,"v":1468300},{"d":"2005-03-15","o":22.67,"h":23.64,"l":22.6,"c":22.98,"v":1730500},{"d":"2005-03-16","o":22.88,"h":23.01,"l":21.5,"c":21.85,"v":1926700},{"d":"2005-03-17","o":21.84,"h":22.71,"l":21.45,"c":22.51,"v":1196000},{"d":"2005-03-18","o":22.71,"h":22.85,"l":22.07,"c":22.59,"v":1756300},{"d":"2005-03-21","o":22.59,"h":23.15,"l":22.5,"c":22.98,"v":1469100},{"d":"2005-03-22","o":23.1,"h":24.62,"l":23.05,"c":23.93,"v":2655200},{"d":"2005-03-23","o":23.93,"h":24.1,"l":23.06,"c":23.82,"v":2639100},{"d":"2005-03-24","o":23.9,"h":24.88,"l":23.84,"c":23.88,"v":1395500},{"d":"2005-03-28","o":23.9,"h":24.14,"l":23.71,"c":24.05,"v":1523600},{"d":"2005-03-29","o":23.65,"h":24.34,"l":22.26,"c":22.41,"v":2001900},{"d":"2005-03-30","o":22.41,"h":23.38,"l":22.41,"c":23.38,"v":1431900},{"d":"2005-03-31","o":23.65,"h":24.37,"l":23.6,"c":24.11,"v":1374000},{"d":"2005-04-01","o":24.25,"h":24.9,"l":24,"c":24.83,"v":2061500},{"d":"2005-04-04","o":24.83,"h":24.84,"l":24.25,"c":24.84,"v":1306400},{"d":"2005-04-05","o":24.91,"h":25.2,"l":24.66,"c":24.83,"v":1034500},{"d":"2005-04-06","o":24.83,"h":25.07,"l":24.44,"c":25.04,"v":1304900},{"d":"2005-04-07","o":25.04,"h":25.62,"l":24.83,"c":25.56,"v":1532800},{"d":"2005-04-08","o":25.57,"h":25.65,"l":25.1,"c":25.41,"v":1938400},{"d":"2005-04-11","o":25.41,"h":25.59,"l":24.9,"c":25.24,"v":1281700},{"d":"2005-04-12","o":25.24,"h":25.58,"l":24.6,"c":25.53,"v":1267500},{"d":"2005-04-13","o":25.55,"h":25.56,"l":24.1,"c":24.51,"v":1733600},{"d":"2005-04-14","o":24.4,"h":24.41,"l":21.62,"c":21.98,"v":4575800},{"d":"2005-04-15","o":22.18,"h":22.32,"l":20.91,"c":21.11,"v":2184000},{"d":"2005-04-18","o":21.1,"h":22.5,"l":20.62,"c":22.25,"v":2330500},{"d":"2005-04-19","o":22.58,"h":23.54,"l":22.55,"c":23.27,"v":1978000},{"d":"2005-04-20","o":23.6,"h":23.63,"l":22.87,"c":22.99,"v":1957700},{"d":"2005-04-21","o":24.25,"h":24.47,"l":22.99,"c":23.85,"v":3382100},{"d":"2005-04-22","o":24.5,"h":24.79,"l":23.97,"c":24.31,"v":2338600},{"d":"2005-04-25","o":24.68,"h":25.77,"l":24.58,"c":25.55,"v":2280100},{"d":"2005-04-26","o":26.39,"h":26.4,"l":24.57,"c":24.57,"v":2651000},{"d":"2005-04-27","o":24.58,"h":24.58,"l":22.96,"c":23.23,"v":3025200},{"d":"2005-04-28","o":23.6,"h":23.6,"l":22.04,"c":22.2,"v":3048500},{"d":"2005-04-29","o":22.54,"h":22.95,"l":21.63,"c":22.4,"v":2906600},{"d":"2005-05-02","o":22.45,"h":22.7,"l":22.08,"c":22.65,"v":1020500},{"d":"2005-05-03","o":22.98,"h":23.42,"l":22.7,"c":23.17,"v":1722700},{"d":"2005-05-04","o":23.26,"h":23.74,"l":23,"c":23.64,"v":1400700},{"d":"2005-05-05","o":23.58,"h":24.01,"l":22.72,"c":23.04,"v":1979600},{"d":"2005-05-06","o":23.45,"h":23.86,"l":23.28,"c":23.35,"v":1598500},{"d":"2005-05-09","o":23.41,"h":23.86,"l":23.12,"c":23.84,"v":1092400},{"d":"2005-05-10","o":23.57,"h":23.68,"l":22.34,"c":22.6,"v":1698300},{"d":"2005-05-11","o":22.7,"h":22.98,"l":22.01,"c":22.73,"v":1097600},{"d":"2005-05-12","o":22.61,"h":22.72,"l":20.65,"c":20.93,"v":2774700},{"d":"2005-05-13","o":20.87,"h":21.16,"l":19.37,"c":19.52,"v":3483400},{"d":"2005-05-16","o":19.73,"h":19.99,"l":19.23,"c":19.59,"v":2448400},{"d":"2005-05-17","o":19.6,"h":20.06,"l":19.21,"c":19.94,"v":1998900},{"d":"2005-05-18","o":20.28,"h":21.5,"l":20.27,"c":21.23,"v":2184100},{"d":"2005-05-19","o":22.45,"h":22.48,"l":20.94,"c":21.2,"v":2634400},{"d":"2005-05-20","o":21.4,"h":21.52,"l":20.95,"c":21.4,"v":1576600},{"d":"2005-05-23","o":21.44,"h":21.8,"l":21.32,"c":21.57,"v":1377700},{"d":"2005-05-24","o":21.56,"h":21.67,"l":21.24,"c":21.62,"v":1102900},{"d":"2005-05-25","o":21.2,"h":21.22,"l":20.55,"c":20.63,"v":1629200},{"d":"2005-05-26","o":20.7,"h":21.26,"l":20.67,"c":21.06,"v":1809000},{"d":"2005-05-27","o":21.35,"h":21.5,"l":21.12,"c":21.22,"v":1803900},{"d":"2005-05-31","o":21.22,"h":21.39,"l":20.69,"c":21.26,"v":1420900},{"d":"2005-06-01","o":21.35,"h":21.99,"l":21.13,"c":21.75,"v":1644500},{"d":"2005-06-02","o":21.5,"h":22.03,"l":21,"c":21.54,"v":1369600},{"d":"2005-06-03","o":21.7,"h":22.31,"l":21.52,"c":21.61,"v":1384700},{"d":"2005-06-06","o":21.7,"h":21.91,"l":21.34,"c":21.43,"v":1361100},{"d":"2005-06-07","o":22.05,"h":22.46,"l":21.8,"c":22.15,"v":1979600},{"d":"2005-06-08","o":22.37,"h":22.49,"l":21.76,"c":21.8,"v":1322300},{"d":"2005-06-09","o":21.75,"h":21.8,"l":21.32,"c":21.46,"v":1672500},{"d":"2005-06-10","o":21.5,"h":22.14,"l":21.5,"c":22.05,"v":1131900},{"d":"2005-06-13","o":21.79,"h":22.64,"l":21.62,"c":22.09,"v":1113900},{"d":"2005-06-14","o":22.02,"h":22.2,"l":21.78,"c":22.03,"v":881200},{"d":"2005-06-15","o":22.08,"h":22.71,"l":22.08,"c":22.65,"v":1919600},{"d":"2005-06-16","o":22.7,"h":23.21,"l":22.65,"c":23.05,"v":1752400},{"d":"2005-06-17","o":23.4,"h":23.74,"l":23.25,"c":23.26,"v":2408300},{"d":"2005-06-20","o":23.1,"h":23.25,"l":22.9,"c":22.99,"v":1932600},{"d":"2005-06-21","o":22.8,"h":23.06,"l":22.53,"c":22.76,"v":1353300},{"d":"2005-06-22","o":23,"h":23.1,"l":22.27,"c":22.4,"v":1089400},{"d":"2005-06-23","o":22.38,"h":22.39,"l":21.67,"c":21.92,"v":1826300},{"d":"2005-06-24","o":21.91,"h":22.17,"l":21.11,"c":21.4,"v":4444700},{"d":"2005-06-27","o":21.45,"h":21.66,"l":21.13,"c":21.15,"v":1322700},{"d":"2005-06-28","o":21.37,"h":21.98,"l":21.37,"c":21.97,"v":1308000},{"d":"2005-06-29","o":22,"h":22.13,"l":21.62,"c":21.97,"v":980300},{"d":"2005-06-30","o":21.98,"h":22.35,"l":21.9,"c":22.06,"v":1557200},{"d":"2005-07-01","o":22.1,"h":22.35,"l":21.84,"c":22.11,"v":868300},{"d":"2005-07-05","o":22.08,"h":22.15,"l":21.58,"c":22,"v":1284800},{"d":"2005-07-06","o":22.12,"h":22.9,"l":21.9,"c":22.46,"v":1082100},{"d":"2005-07-07","o":22,"h":22.74,"l":21.93,"c":22.67,"v":1641700},{"d":"2005-07-08","o":23,"h":24.03,"l":23,"c":23.81,"v":2805700},{"d":"2005-07-11","o":24.24,"h":24.64,"l":24.02,"c":24.25,"v":1242900},{"d":"2005-07-12","o":24.25,"h":24.64,"l":23.65,"c":24.43,"v":1098700},{"d":"2005-07-13","o":24.42,"h":24.62,"l":24.06,"c":24.26,"v":787600},{"d":"2005-07-14","o":24.61,"h":24.8,"l":23.92,"c":23.92,"v":1533300},{"d":"2005-07-15","o":24.75,"h":25.48,"l":24.68,"c":25.3,"v":1970700},{"d":"2005-07-18","o":25.07,"h":25.73,"l":25,"c":25.2,"v":900800},{"d":"2005-07-19","o":26.5,"h":26.51,"l":25.65,"c":26.4,"v":2202400},{"d":"2005-07-20","o":26.64,"h":27.5,"l":26.6,"c":27.45,"v":2736500},{"d":"2005-07-21","o":27.5,"h":28.1,"l":27.39,"c":27.65,"v":3151900},{"d":"2005-07-22","o":27.65,"h":28.3,"l":27.52,"c":28.28,"v":1832100},{"d":"2005-07-25","o":28.74,"h":28.74,"l":27.77,"c":28.1,"v":2046400},{"d":"2005-07-26","o":28.3,"h":28.9,"l":27.69,"c":28.76,"v":1630800},{"d":"2005-07-27","o":29.5,"h":29.5,"l":27.56,"c":28.08,"v":3686900},{"d":"2005-07-28","o":28.3,"h":28.75,"l":28.13,"c":28.7,"v":1811700},{"d":"2005-07-29","o":28.79,"h":29.49,"l":28.7,"c":29.07,"v":2248400},{"d":"2005-08-01","o":29.12,"h":29.16,"l":28.45,"c":28.99,"v":1894700},{"d":"2005-08-02","o":29.25,"h":29.95,"l":29.16,"c":29.77,"v":2095800},{"d":"2005-08-03","o":29.8,"h":30,"l":29.6,"c":29.92,"v":1247300},{"d":"2005-08-04","o":29.83,"h":29.83,"l":29.25,"c":29.38,"v":1407900},{"d":"2005-08-05","o":29.1,"h":29.51,"l":28.55,"c":29.11,"v":1629200},{"d":"2005-08-08","o":29.4,"h":29.96,"l":29.35,"c":29.75,"v":1582500},{"d":"2005-08-09","o":29.88,"h":30.1,"l":29.45,"c":29.75,"v":1262400},{"d":"2005-08-10","o":29.85,"h":30.63,"l":29.82,"c":30,"v":2358200},{"d":"2005-08-11","o":30,"h":30.6,"l":29.72,"c":30.25,"v":1034100},{"d":"2005-08-12","o":30.5,"h":30.66,"l":29.58,"c":30.2,"v":1108700},{"d":"2005-08-15","o":30.21,"h":30.48,"l":30.05,"c":30.27,"v":753700},{"d":"2005-08-16","o":30.09,"h":30.3,"l":29.75,"c":29.81,"v":1246100},{"d":"2005-08-17","o":29.7,"h":29.8,"l":29.27,"c":29.71,"v":1030100},{"d":"2005-08-18","o":29.65,"h":29.8,"l":29.3,"c":29.43,"v":1504300},{"d":"2005-08-19","o":29.57,"h":29.84,"l":28.9,"c":28.99,"v":1516200},{"d":"2005-08-22","o":29.19,"h":29.45,"l":28.91,"c":28.95,"v":1726000},{"d":"2005-08-23","o":28.87,"h":28.91,"l":27.76,"c":27.8,"v":1583300},{"d":"2005-08-24","o":27.62,"h":28,"l":26.85,"c":27.24,"v":1675300},{"d":"2005-08-25","o":27.3,"h":27.5,"l":27.07,"c":27.25,"v":1123700},{"d":"2005-08-26","o":27.5,"h":27.54,"l":26.43,"c":26.58,"v":1768600},{"d":"2005-08-29","o":26.58,"h":27.98,"l":26.44,"c":27.73,"v":1599900},{"d":"2005-08-30","o":27.45,"h":27.62,"l":27,"c":27.12,"v":770700},{"d":"2005-08-31","o":27.02,"h":27.62,"l":26.73,"c":27.62,"v":1202100},{"d":"2005-09-01","o":27.56,"h":28.77,"l":27.5,"c":28.21,"v":1945100},{"d":"2005-09-02","o":28.25,"h":28.5,"l":27.91,"c":28.16,"v":856500},{"d":"2005-09-06","o":28.22,"h":28.41,"l":28.04,"c":28.29,"v":1104100},{"d":"2005-09-07","o":28.51,"h":28.96,"l":28.39,"c":28.89,"v":1134800},{"d":"2005-09-08","o":28.8,"h":29,"l":28.5,"c":28.72,"v":672100},{"d":"2005-09-09","o":28.9,"h":29.65,"l":28.8,"c":29.41,"v":853600},{"d":"2005-09-12","o":29.32,"h":29.4,"l":28.72,"c":28.9,"v":1080900},{"d":"2005-09-13","o":28.76,"h":28.85,"l":28.25,"c":28.61,"v":502900},{"d":"2005-09-14","o":28.69,"h":29.35,"l":28.35,"c":28.8,"v":743800},{"d":"2005-09-15","o":28.78,"h":29.11,"l":28.6,"c":28.68,"v":560500},{"d":"2005-09-16","o":28.92,"h":29.27,"l":28.92,"c":29.02,"v":1079600},{"d":"2005-09-19","o":28.93,"h":29.36,"l":28.66,"c":28.95,"v":555700},{"d":"2005-09-20","o":28.95,"h":29.1,"l":28.24,"c":28.41,"v":1403200},{"d":"2005-09-21","o":28.54,"h":29.79,"l":28.54,"c":29.26,"v":1618600},{"d":"2005-09-22","o":29.3,"h":29.85,"l":29.12,"c":29.23,"v":1508600},{"d":"2005-09-23","o":29.13,"h":29.59,"l":28.78,"c":29.45,"v":794200},{"d":"2005-09-26","o":29.89,"h":31.38,"l":29.89,"c":30.69,"v":1712200},{"d":"2005-09-27","o":30.5,"h":30.7,"l":30.11,"c":30.57,"v":883000},{"d":"2005-09-28","o":30.55,"h":31.29,"l":30.39,"c":30.42,"v":1388800},{"d":"2005-09-29","o":30.47,"h":31,"l":30.22,"c":30.86,"v":1087600},{"d":"2005-09-30","o":30.84,"h":31.2,"l":30.82,"c":30.98,"v":864300},{"d":"2005-10-03","o":30.88,"h":31.19,"l":30.43,"c":30.54,"v":801900},{"d":"2005-10-04","o":30.87,"h":31.04,"l":30,"c":30.11,"v":802000},{"d":"2005-10-05","o":30,"h":30,"l":27.58,"c":27.76,"v":2455700},{"d":"2005-10-06","o":27.62,"h":28.04,"l":26.76,"c":27.12,"v":1744900},{"d":"2005-10-07","o":27.49,"h":27.83,"l":27.28,"c":27.45,"v":1072600},{"d":"2005-10-10","o":27.63,"h":27.69,"l":26.51,"c":26.6,"v":1044900},{"d":"2005-10-11","o":27.01,"h":27.28,"l":26.82,"c":27.02,"v":1322500},{"d":"2005-10-12","o":28.14,"h":28.6,"l":27.36,"c":27.45,"v":4047400},{"d":"2005-10-13","o":27.45,"h":27.8,"l":26.21,"c":26.81,"v":1664300},{"d":"2005-10-14","o":27.03,"h":27.85,"l":26.6,"c":27.79,"v":1420800},{"d":"2005-10-17","o":27.9,"h":28.21,"l":27.59,"c":28.06,"v":810400},{"d":"2005-10-18","o":28.29,"h":28.31,"l":27.17,"c":27.36,"v":656500},{"d":"2005-10-19","o":26.98,"h":27.35,"l":26.12,"c":27.26,"v":1655100},{"d":"2005-10-20","o":27.75,"h":28.28,"l":26.93,"c":27.05,"v":1353700},{"d":"2005-10-21","o":27.25,"h":27.41,"l":26.44,"c":27.38,"v":1108100},{"d":"2005-10-24","o":27.38,"h":28.58,"l":27.38,"c":28.43,"v":750500},{"d":"2005-10-25","o":28.5,"h":29.45,"l":28.5,"c":29.15,"v":1233100},{"d":"2005-10-26","o":29.1,"h":29.8,"l":28.31,"c":28.32,"v":1420300},{"d":"2005-10-27","o":28.25,"h":28.28,"l":27.09,"c":27.49,"v":852900},{"d":"2005-10-28","o":27.52,"h":27.88,"l":26.85,"c":27.45,"v":1311100},{"d":"2005-10-31","o":27.58,"h":28.72,"l":27.4,"c":28.71,"v":1484500},{"d":"2005-11-01","o":28.64,"h":29.19,"l":28.54,"c":28.6,"v":792100},{"d":"2005-11-02","o":28.45,"h":29.36,"l":28.45,"c":28.94,"v":950500},{"d":"2005-11-03","o":29.14,"h":29.39,"l":28.75,"c":28.96,"v":1044100},{"d":"2005-11-04","o":28.88,"h":28.92,"l":27.8,"c":28.34,"v":904800},{"d":"2005-11-07","o":28.71,"h":29.09,"l":28.25,"c":28.85,"v":1157900},{"d":"2005-11-08","o":28.66,"h":29.28,"l":28.32,"c":29.26,"v":939500},{"d":"2005-11-09","o":29.2,"h":29.91,"l":28.97,"c":29.43,"v":840100},{"d":"2005-11-10","o":29.49,"h":29.69,"l":28.49,"c":29.03,"v":958100},{"d":"2005-11-11","o":29.21,"h":30.49,"l":29.21,"c":30.38,"v":1161300},{"d":"2005-11-14","o":30.52,"h":30.7,"l":29.81,"c":29.98,"v":982900},{"d":"2005-11-15","o":29.77,"h":30.88,"l":29.74,"c":30.75,"v":1798000},{"d":"2005-11-16","o":30.99,"h":31.21,"l":30.48,"c":30.69,"v":977700},{"d":"2005-11-17","o":30.71,"h":31.02,"l":30.51,"c":30.76,"v":1738900},{"d":"2005-11-18","o":31,"h":31.05,"l":30.54,"c":30.87,"v":1283600},{"d":"2005-11-21","o":30.75,"h":32.03,"l":30.27,"c":31.83,"v":1287500},{"d":"2005-11-22","o":31.73,"h":31.85,"l":31.29,"c":31.82,"v":861400},{"d":"2005-11-23","o":32.1,"h":32.7,"l":32.01,"c":32.3,"v":1043600},{"d":"2005-11-25","o":32.24,"h":32.87,"l":32.23,"c":32.66,"v":528700},{"d":"2005-11-28","o":32.55,"h":32.88,"l":32.12,"c":32.12,"v":754200},{"d":"2005-11-29","o":31.9,"h":32.99,"l":31.9,"c":32.67,"v":1210600},{"d":"2005-11-30","o":32.75,"h":33.12,"l":32.44,"c":32.98,"v":978900},{"d":"2005-12-01","o":33.42,"h":34.1,"l":32.98,"c":33.8,"v":1616600},{"d":"2005-12-02","o":33.9,"h":34.2,"l":33.61,"c":33.88,"v":1083600},{"d":"2005-12-05","o":34.01,"h":34.29,"l":33.41,"c":34.01,"v":1194200},{"d":"2005-12-06","o":34.1,"h":34.72,"l":33.87,"c":34.28,"v":839300},{"d":"2005-12-07","o":34.08,"h":34.66,"l":33.44,"c":33.5,"v":951700},{"d":"2005-12-08","o":33.29,"h":33.94,"l":33.01,"c":33.42,"v":1357000},{"d":"2005-12-09","o":33.58,"h":33.86,"l":33.31,"c":33.66,"v":677300},{"d":"2005-12-12","o":33.95,"h":34.46,"l":33.84,"c":34.36,"v":722400},{"d":"2005-12-13","o":34.18,"h":35.05,"l":33.76,"c":34.92,"v":1002100},{"d":"2005-12-14","o":34.83,"h":34.89,"l":33.84,"c":34.25,"v":1100700},{"d":"2005-12-15","o":34.31,"h":34.48,"l":33.75,"c":33.79,"v":594900},{"d":"2005-12-16","o":34.04,"h":34.6,"l":33.77,"c":34.1,"v":949600},{"d":"2005-12-19","o":34.11,"h":34.46,"l":32.81,"c":33.01,"v":915700},{"d":"2005-12-20","o":33.84,"h":34.55,"l":33.4,"c":34.06,"v":1613600},{"d":"2005-12-21","o":34.31,"h":35,"l":34.25,"c":34.87,"v":1069200},{"d":"2005-12-22","o":34.87,"h":35.23,"l":34.5,"c":35.23,"v":684200},{"d":"2005-12-23","o":35.12,"h":35.49,"l":34.76,"c":35.48,"v":551100},{"d":"2005-12-27","o":35.75,"h":35.76,"l":34.57,"c":34.65,"v":1014000},{"d":"2005-12-28","o":34.93,"h":35.99,"l":34.77,"c":35.9,"v":787000},{"d":"2005-12-29","o":35.8,"h":36.66,"l":35.56,"c":36.53,"v":1013400},{"d":"2005-12-30","o":36.58,"h":36.58,"l":35.66,"c":36.08,"v":734300},{"d":"2006-01-03","o":36.4,"h":36.49,"l":35.47,"c":36.05,"v":1860600},{"d":"2006-01-04","o":37.75,"h":39.21,"l":37.6,"c":38.45,"v":6653900},{"d":"2006-01-05","o":39.2,"h":39.7,"l":38.76,"c":39.6,"v":3241200},{"d":"2006-01-06","o":40.24,"h":40.85,"l":40.21,"c":40.48,"v":3364900},{"d":"2006-01-09","o":40,"h":40.55,"l":39.78,"c":40.35,"v":2476800},{"d":"2006-01-10","o":39.99,"h":40.69,"l":39.19,"c":40.2,"v":2113400},{"d":"2006-01-11","o":40.65,"h":41.35,"l":40.44,"c":41.14,"v":2012100},{"d":"2006-01-12","o":41.21,"h":41.6,"l":40.43,"c":40.61,"v":1877300},{"d":"2006-01-13","o":40.7,"h":41.12,"l":40.08,"c":40.2,"v":1395800},{"d":"2006-01-17","o":40.25,"h":41.73,"l":40.24,"c":41.33,"v":2087800},{"d":"2006-01-18","o":41.1,"h":41.41,"l":39.98,"c":40.25,"v":1971100},{"d":"2006-01-19","o":40.64,"h":41.08,"l":40.5,"c":40.86,"v":1334500},{"d":"2006-01-20","o":41,"h":41.65,"l":40.55,"c":40.88,"v":2186700},{"d":"2006-01-23","o":41.49,"h":41.83,"l":41.1,"c":41.72,"v":2050200},{"d":"2006-01-24","o":41.95,"h":44.6,"l":41.9,"c":44.52,"v":3884600},{"d":"2006-01-25","o":47.55,"h":48.4,"l":46.46,"c":46.9,"v":6028400},{"d":"2006-01-26","o":47.65,"h":49.09,"l":46.91,"c":48.9,"v":3180000},{"d":"2006-01-27","o":49.8,"h":51.9,"l":49.63,"c":51.74,"v":4193600},{"d":"2006-01-30","o":51.4,"h":53.06,"l":51.11,"c":52.51,"v":3034900},{"d":"2006-01-31","o":52,"h":53.1,"l":51.74,"c":51.85,"v":3068600},{"d":"2006-02-01","o":51.57,"h":52.5,"l":51,"c":52.33,"v":3821100},{"d":"2006-02-02","o":52.25,"h":53.29,"l":50,"c":51.7,"v":3721500},{"d":"2006-02-03","o":51.15,"h":52.7,"l":50.79,"c":50.98,"v":2112400},{"d":"2006-02-06","o":51,"h":53.86,"l":50.84,"c":53.73,"v":2177900},{"d":"2006-02-07","o":53.25,"h":53.25,"l":47.95,"c":49.63,"v":4279600},{"d":"2006-02-08","o":50,"h":50.02,"l":46,"c":49.1,"v":4008100},{"d":"2006-02-09","o":49.5,"h":51.68,"l":48.45,"c":48.71,"v":2470400},{"d":"2006-02-10","o":47.93,"h":48.6,"l":46.21,"c":47.88,"v":2576400},{"d":"2006-02-13","o":47.44,"h":47.5,"l":45.5,"c":46.23,"v":2931800},{"d":"2006-02-14","o":46.5,"h":49.56,"l":46.2,"c":49.16,"v":3061700},{"d":"2006-02-15","o":49.5,"h":51.1,"l":49.32,"c":50.31,"v":3630000},{"d":"2006-02-16","o":50.49,"h":51.4,"l":50.4,"c":50.78,"v":1869000},{"d":"2006-02-17","o":50.98,"h":51.22,"l":50.29,"c":50.49,"v":1280000},{"d":"2006-02-21","o":50.5,"h":51.39,"l":49.86,"c":50.67,"v":1802700},{"d":"2006-02-22","o":50.92,"h":51.8,"l":50.51,"c":51.7,"v":1137000},{"d":"2006-02-23","o":51.9,"h":53.41,"l":51.55,"c":52.83,"v":1795500},{"d":"2006-02-24","o":52.66,"h":53.62,"l":52,"c":53.3,"v":1078200},{"d":"2006-02-27","o":53.8,"h":53.81,"l":52.16,"c":52.35,"v":888000},{"d":"2006-02-28","o":52.15,"h":52.32,"l":49.75,"c":50.51,"v":2731200},{"d":"2006-03-01","o":50.94,"h":53.16,"l":50.77,"c":53.04,"v":1968100},{"d":"2006-03-02","o":52.79,"h":55.25,"l":51.53,"c":54.88,"v":3076500},{"d":"2006-03-03","o":55,"h":56.55,"l":53.8,"c":55.62,"v":2308900},{"d":"2006-03-06","o":56,"h":56.52,"l":53.65,"c":54.52,"v":2038200},{"d":"2006-03-07","o":53.68,"h":54.24,"l":51.2,"c":51.96,"v":1800600},{"d":"2006-03-08","o":51.5,"h":52.55,"l":49.2,"c":51.84,"v":2393700},{"d":"2006-03-09","o":52.26,"h":53.7,"l":51.55,"c":51.87,"v":1800000},{"d":"2006-03-10","o":52.26,"h":54.7,"l":50.95,"c":54.6,"v":1957000},{"d":"2006-03-13","o":55.43,"h":55.47,"l":53.59,"c":53.78,"v":1707900},{"d":"2006-03-14","o":53.8,"h":55.95,"l":53.5,"c":55.95,"v":1669200},{"d":"2006-03-15","o":56.19,"h":58.99,"l":56.18,"c":57.12,"v":2130100},{"d":"2006-03-16","o":56.05,"h":56.41,"l":54.9,"c":55.29,"v":1971400},{"d":"2006-03-17","o":55.25,"h":56.39,"l":55.05,"c":56.19,"v":1701300},{"d":"2006-03-20","o":56.92,"h":57.77,"l":55.67,"c":56.57,"v":1822300},{"d":"2006-03-21","o":56,"h":57.42,"l":55.37,"c":55.57,"v":1671200},{"d":"2006-03-22","o":55.62,"h":57.4,"l":55.61,"c":56.8,"v":1307900},{"d":"2006-03-23","o":56.72,"h":57.31,"l":56.04,"c":57,"v":1061700},{"d":"2006-03-24","o":57,"h":58.1,"l":56.59,"c":58,"v":1293900},{"d":"2006-03-27","o":58.12,"h":59.48,"l":57.6,"c":59.06,"v":1446000},{"d":"2006-03-28","o":59,"h":59.95,"l":57.62,"c":58.18,"v":1880300},{"d":"2006-03-29","o":59.07,"h":60.49,"l":58.61,"c":60.32,"v":1607700},{"d":"2006-03-30","o":60.65,"h":62.23,"l":60.65,"c":61.39,"v":2235800},{"d":"2006-03-31","o":62.25,"h":62.25,"l":60.03,"c":61.18,"v":1492900},{"d":"2006-04-03","o":62.49,"h":64.19,"l":61.65,"c":62.02,"v":2825900},{"d":"2006-04-04","o":62.49,"h":63.8,"l":62.28,"c":63.32,"v":2422800},{"d":"2006-04-05","o":63.32,"h":66.31,"l":63.3,"c":66,"v":3887200},{"d":"2006-04-06","o":66.65,"h":67.86,"l":66,"c":67.72,"v":3078600},{"d":"2006-04-07","o":67.72,"h":68.4,"l":65.26,"c":65.74,"v":3149000},{"d":"2006-04-10","o":65.7,"h":66.79,"l":65.09,"c":65.99,"v":1524600},{"d":"2006-04-11","o":65.95,"h":66.19,"l":64.06,"c":64.39,"v":2003200},{"d":"2006-04-12","o":64.33,"h":66.14,"l":63.01,"c":65.98,"v":1877500},{"d":"2006-04-13","o":65.95,"h":66.63,"l":64.63,"c":66.47,"v":1398300},{"d":"2006-04-17","o":66.7,"h":68.59,"l":66.7,"c":68.59,"v":1766700},{"d":"2006-04-18","o":70,"h":72.95,"l":69,"c":72.72,"v":3387500},{"d":"2006-04-19","o":72.72,"h":73.5,"l":70.85,"c":72.43,"v":2961900},{"d":"2006-04-20","o":71.97,"h":72,"l":69.25,"c":70.85,"v":2546400},{"d":"2006-04-21","o":71.1,"h":73.49,"l":70.85,"c":72.27,"v":1899100},{"d":"2006-04-24","o":73,"h":76.11,"l":73,"c":74.52,"v":3171000},{"d":"2006-04-25","o":74.48,"h":74.71,"l":71.77,"c":73.1,"v":2779200},{"d":"2006-04-26","o":75.3,"h":75.95,"l":72,"c":72.23,"v":4351700},{"d":"2006-04-27","o":69,"h":69.45,"l":65,"c":67.7,"v":4839000},{"d":"2006-04-28","o":68.05,"h":69.99,"l":68,"c":69.34,"v":2191100},{"d":"2006-05-01","o":70.8,"h":71.1,"l":70,"c":70.6,"v":2250800},{"d":"2006-05-02","o":70.85,"h":72.4,"l":70.17,"c":71.85,"v":2062400},{"d":"2006-05-03","o":71.67,"h":72,"l":69.79,"c":71.47,"v":2116500},{"d":"2006-05-04","o":71.54,"h":73.5,"l":71.41,"c":73.45,"v":1643500},{"d":"2006-05-05","o":73.95,"h":75.29,"l":73.35,"c":75.05,"v":1761000},{"d":"2006-05-08","o":75.5,"h":76.8,"l":74.44,"c":75.77,"v":1642700},{"d":"2006-05-09","o":76.63,"h":78.88,"l":76.18,"c":78.83,"v":2173500},{"d":"2006-05-10","o":79,"h":83.56,"l":77.32,"c":82.98,"v":4631300},{"d":"2006-05-11","o":83.98,"h":87.5,"l":82.51,"c":84.53,"v":6593200},{"d":"2006-05-12","o":83.5,"h":83.8,"l":77.6,"c":78.45,"v":5624400},{"d":"2006-05-15","o":73.25,"h":76,"l":73.02,"c":75.5,"v":4674700},{"d":"2006-05-16","o":75.25,"h":77.97,"l":71.09,"c":73.98,"v":4303100},{"d":"2006-05-17","o":74.55,"h":75.95,"l":71.3,"c":72.21,"v":3587000},{"d":"2006-05-18","o":72.46,"h":73.6,"l":68.94,"c":69.13,"v":3729200},{"d":"2006-05-19","o":66.6,"h":67.75,"l":61.59,"c":65.37,"v":10182900},{"d":"2006-05-22","o":63.9,"h":63.99,"l":58.51,"c":60.36,"v":8952300},{"d":"2006-05-23","o":63.85,"h":67,"l":63.25,"c":63.87,"v":6867700},{"d":"2006-05-24","o":63.48,"h":65.98,"l":60.1,"c":62.19,"v":6933400},{"d":"2006-05-25","o":63.5,"h":65.4,"l":62,"c":65.38,"v":4671200},{"d":"2006-05-26","o":66.8,"h":67.86,"l":64.25,"c":67.19,"v":3589800},{"d":"2006-05-30","o":66.1,"h":67.03,"l":62.54,"c":62.88,"v":4329300},{"d":"2006-05-31","o":64,"h":64.43,"l":62.26,"c":63.63,"v":4794500},{"d":"2006-06-01","o":62.2,"h":65.98,"l":61.56,"c":65.74,"v":3964300},{"d":"2006-06-02","o":66.73,"h":67.74,"l":65.5,"c":67.02,"v":3366000},{"d":"2006-06-05","o":66.15,"h":66.54,"l":62,"c":62.2,"v":4336000},{"d":"2006-06-06","o":62.25,"h":63.05,"l":59.01,"c":62.72,"v":6675200},{"d":"2006-06-07","o":62.75,"h":63.7,"l":59.1,"c":59.25,"v":5897100},{"d":"2006-06-08","o":57.83,"h":63.06,"l":54.78,"c":62.75,"v":10491300},{"d":"2006-06-09","o":64.7,"h":64.99,"l":60.01,"c":61.23,"v":6904200},{"d":"2006-06-12","o":61.23,"h":62.42,"l":58.26,"c":58.59,"v":4343600},{"d":"2006-06-13","o":57.4,"h":59.49,"l":56.33,"c":57,"v":6030700},{"d":"2006-06-14","o":57.25,"h":59.91,"l":57,"c":59.91,"v":4157800},{"d":"2006-06-15","o":61.05,"h":64.8,"l":60.56,"c":64.35,"v":5174000},{"d":"2006-06-16","o":63,"h":64.95,"l":63,"c":64.82,"v":4230700},{"d":"2006-06-19","o":65.59,"h":65.59,"l":60.79,"c":61.37,"v":3874400},{"d":"2006-06-20","o":61.45,"h":64.14,"l":60.88,"c":62.41,"v":4136200},{"d":"2006-06-21","o":62.44,"h":66.39,"l":62.44,"c":65.58,"v":3919400},{"d":"2006-06-22","o":64.6,"h":66.15,"l":64.26,"c":65.26,"v":3691600},{"d":"2006-06-23","o":64.85,"h":66.17,"l":64.5,"c":65.28,"v":3737400},{"d":"2006-06-26","o":65.56,"h":66.22,"l":64.39,"c":65.59,"v":3047400},{"d":"2006-06-27","o":65.78,"h":67.32,"l":64.84,"c":65.06,"v":3508400},{"d":"2006-06-28","o":65.75,"h":66.25,"l":64.9,"c":65.9,"v":2674500},{"d":"2006-06-29","o":66.6,"h":70.45,"l":66.26,"c":70.01,"v":4471900},{"d":"2006-06-30","o":70.5,"h":71.29,"l":68.76,"c":69.24,"v":3054200},{"d":"2006-07-03","o":70.1,"h":70.28,"l":69.25,"c":69.33,"v":1394600},{"d":"2006-07-05","o":69,"h":69.21,"l":67.4,"c":68.61,"v":2498200},{"d":"2006-07-06","o":68.56,"h":70.38,"l":68.34,"c":68.68,"v":2598100},{"d":"2006-07-07","o":68.16,"h":68.88,"l":66.59,"c":66.8,"v":2545600},{"d":"2006-07-10","o":67.1,"h":67.45,"l":64.6,"c":65.09,"v":3922400},{"d":"2006-07-11","o":64.67,"h":65.15,"l":63.1,"c":65.1,"v":3086100},{"d":"2006-07-12","o":65.1,"h":66.2,"l":64,"c":64.11,"v":2196000},{"d":"2006-07-13","o":62.91,"h":63.48,"l":61.13,"c":61.27,"v":3265200},{"d":"2006-07-14","o":60.55,"h":61.1,"l":56.55,"c":58.73,"v":6012600},{"d":"2006-07-17","o":57.7,"h":58.32,"l":55.83,"c":56.63,"v":3759700},{"d":"2006-07-18","o":57.96,"h":58.71,"l":55.34,"c":57.12,"v":3501200},{"d":"2006-07-19","o":57.32,"h":61.85,"l":57.32,"c":60.95,"v":4545600},{"d":"2006-07-20","o":61.5,"h":62.25,"l":57.75,"c":57.93,"v":3579500},{"d":"2006-07-21","o":58.5,"h":58.5,"l":55.57,"c":55.83,"v":4006500},{"d":"2006-07-24","o":56.83,"h":58.9,"l":55,"c":57.83,"v":4449700},{"d":"2006-07-25","o":58.9,"h":61.18,"l":57.51,"c":59.83,"v":4276600},{"d":"2006-07-26","o":62.2,"h":62.58,"l":59.2,"c":61.86,"v":4659500},{"d":"2006-07-27","o":62.71,"h":62.9,"l":59.3,"c":59.45,"v":3510100},{"d":"2006-07-28","o":59.8,"h":63,"l":59.6,"c":62.9,"v":2820500},{"d":"2006-07-31","o":62.4,"h":65.07,"l":62.12,"c":63.89,"v":2781500},{"d":"2006-08-01","o":62.18,"h":63.24,"l":61.2,"c":61.99,"v":2467700},{"d":"2006-08-02","o":62.32,"h":64.21,"l":62.15,"c":62.88,"v":2003900},{"d":"2006-08-03","o":61.85,"h":63.99,"l":61.25,"c":63.54,"v":2490600},{"d":"2006-08-04","o":64.7,"h":65.75,"l":61.67,"c":62.84,"v":3004600},{"d":"2006-08-07","o":62.49,"h":64.85,"l":62,"c":63.81,"v":2130500},{"d":"2006-08-08","o":64.27,"h":65.05,"l":62.26,"c":62.6,"v":2370100},{"d":"2006-08-09","o":64.12,"h":64.41,"l":61.1,"c":62.23,"v":3098200},{"d":"2006-08-10","o":61.4,"h":61.99,"l":59.57,"c":60.6,"v":3461200},{"d":"2006-08-11","o":60.5,"h":60.5,"l":57.85,"c":58.4,"v":3006700},{"d":"2006-08-14","o":56.66,"h":57.5,"l":55.65,"c":55.82,"v":4258900},{"d":"2006-08-15","o":57.05,"h":57.83,"l":55.81,"c":57.08,"v":3536700},{"d":"2006-08-16","o":57.18,"h":59.91,"l":57,"c":59.74,"v":3579800},{"d":"2006-08-17","o":58.89,"h":60.16,"l":58.1,"c":59.15,"v":3091200},{"d":"2006-08-18","o":59.23,"h":60.5,"l":58.81,"c":60.39,"v":2291400},{"d":"2006-08-21","o":60,"h":61.28,"l":59.44,"c":59.73,"v":2009600},{"d":"2006-08-22","o":59.4,"h":60.32,"l":59.09,"c":59.84,"v":1595100},{"d":"2006-08-23","o":59.37,"h":60.2,"l":57.71,"c":58.08,"v":1475200},{"d":"2006-08-24","o":58.11,"h":58.41,"l":56.54,"c":57.31,"v":2034800},{"d":"2006-08-25","o":57,"h":58.89,"l":57,"c":57.97,"v":1339700},{"d":"2006-08-28","o":57.49,"h":58.43,"l":57,"c":57.79,"v":1142200},{"d":"2006-08-29","o":58.01,"h":59,"l":56.58,"c":58.82,"v":1762800},{"d":"2006-08-30","o":58.49,"h":58.89,"l":57.22,"c":57.43,"v":1518100},{"d":"2006-08-31","o":57.61,"h":57.93,"l":57.07,"c":57.35,"v":1128000},{"d":"2006-09-01","o":58,"h":60.47,"l":57.21,"c":59.97,"v":1984800},{"d":"2006-09-05","o":60.16,"h":62.75,"l":60.01,"c":62.32,"v":2726200},{"d":"2006-09-06","o":62.21,"h":62.28,"l":60.35,"c":60.59,"v":2122000},{"d":"2006-09-07","o":60.25,"h":61.02,"l":59.44,"c":60.18,"v":1830200},{"d":"2006-09-08","o":60.86,"h":60.86,"l":58.7,"c":59.05,"v":1630500},{"d":"2006-09-11","o":58.69,"h":59.37,"l":57.22,"c":57.76,"v":2810400},{"d":"2006-09-12","o":57.83,"h":60.04,"l":57.77,"c":59.74,"v":2704800},{"d":"2006-09-13","o":60.17,"h":62.65,"l":60.07,"c":61.91,"v":3071100},{"d":"2006-09-14","o":61.51,"h":62.46,"l":60.5,"c":61.21,"v":1798200},{"d":"2006-09-15","o":62.08,"h":63.49,"l":61.26,"c":62.99,"v":3630500},{"d":"2006-09-18","o":63.5,"h":66,"l":62.96,"c":65.1,"v":2783500},{"d":"2006-09-19","o":64.41,"h":64.84,"l":62.86,"c":63.47,"v":1981300},{"d":"2006-09-20","o":64.47,"h":64.94,"l":62.45,"c":62.52,"v":1918700},{"d":"2006-09-21","o":62.52,"h":63.67,"l":61.48,"c":62.21,"v":2490500},{"d":"2006-09-22","o":62.45,"h":62.64,"l":59.95,"c":60.79,"v":1656900},{"d":"2006-09-25","o":60.18,"h":60.92,"l":57.97,"c":59.02,"v":3387600},{"d":"2006-09-26","o":59.22,"h":63.65,"l":59.04,"c":63.28,"v":3581500},{"d":"2006-09-27","o":63.06,"h":64.15,"l":62.27,"c":62.98,"v":2461300},{"d":"2006-09-28","o":62.7,"h":63.12,"l":61.11,"c":62.02,"v":1996400},{"d":"2006-09-29","o":62.35,"h":63.31,"l":61.84,"c":62.19,"v":1036500},{"d":"2006-10-02","o":62.37,"h":62.88,"l":61.37,"c":61.67,"v":1591700},{"d":"2006-10-03","o":61.25,"h":61.26,"l":59.97,"c":60.3,"v":2244000},{"d":"2006-10-04","o":60.4,"h":61.88,"l":59.82,"c":61.7,"v":2445900},{"d":"2006-10-05","o":62.57,"h":65.53,"l":62.12,"c":65.47,"v":4030900},{"d":"2006-10-06","o":65.18,"h":66.05,"l":64,"c":65.48,"v":2241500},{"d":"2006-10-09","o":66,"h":69.56,"l":65.85,"c":68.64,"v":3633300},{"d":"2006-10-10","o":68.21,"h":70.07,"l":68.06,"c":69.7,"v":2182600},{"d":"2006-10-11","o":69.7,"h":72.39,"l":69.7,"c":70.96,"v":3787800},{"d":"2006-10-12","o":72.1,"h":73.65,"l":71.57,"c":73.65,"v":3055800},{"d":"2006-10-13","o":73.65,"h":74.97,"l":73.1,"c":74.26,"v":2253900},{"d":"2006-10-16","o":77,"h":78.23,"l":75.35,"c":76.44,"v":4575800},{"d":"2006-10-17","o":76.01,"h":77.39,"l":75.29,"c":77,"v":3447600},{"d":"2006-10-18","o":77.43,"h":78.25,"l":74.05,"c":75.32,"v":2965400},{"d":"2006-10-19","o":74.99,"h":77.39,"l":74.81,"c":76.99,"v":2572700},{"d":"2006-10-20","o":77.05,"h":77.2,"l":76.06,"c":76.62,"v":1871500},{"d":"2006-10-23","o":76.34,"h":77.68,"l":76.1,"c":77.18,"v":1589000},{"d":"2006-10-24","o":77,"h":79.43,"l":76.26,"c":78.55,"v":3061600},{"d":"2006-10-25","o":80,"h":83.15,"l":79.25,"c":81.79,"v":5661000},{"d":"2006-10-26","o":81.46,"h":82.47,"l":80.03,"c":81.8,"v":2398500},{"d":"2006-10-27","o":80.39,"h":82.07,"l":79.54,"c":80.09,"v":2570300},{"d":"2006-10-30","o":78.94,"h":79.93,"l":77.5,"c":78.85,"v":1903000},{"d":"2006-10-31","o":78.06,"h":79.94,"l":77.57,"c":78.73,"v":2076000},{"d":"2006-11-01","o":78.8,"h":79.36,"l":75.69,"c":75.86,"v":2805000},{"d":"2006-11-02","o":75.16,"h":76.14,"l":74.28,"c":75.33,"v":2167700},{"d":"2006-11-03","o":75.43,"h":76.83,"l":74.9,"c":75.32,"v":1770700},{"d":"2006-11-06","o":76,"h":79,"l":75.38,"c":77.96,"v":2039600},{"d":"2006-11-07","o":78.01,"h":78.93,"l":76.85,"c":76.98,"v":1844400},{"d":"2006-11-08","o":76.41,"h":78.15,"l":75.91,"c":77.4,"v":1754200},{"d":"2006-11-09","o":77.66,"h":80,"l":77.19,"c":78.02,"v":2874200},{"d":"2006-11-10","o":77.45,"h":77.82,"l":75.53,"c":76.37,"v":1744300},{"d":"2006-11-13","o":75.52,"h":77.93,"l":75.36,"c":77.76,"v":1815000},{"d":"2006-11-14","o":77.81,"h":78.34,"l":77,"c":78.15,"v":1693500},{"d":"2006-11-15","o":78.03,"h":80.47,"l":76.73,"c":78.86,"v":2894700},{"d":"2006-11-16","o":79.09,"h":79.93,"l":76.44,"c":76.58,"v":2366500},{"d":"2006-11-17","o":76.58,"h":79.71,"l":76.32,"c":78.65,"v":2587400},{"d":"2006-11-20","o":80.75,"h":83.69,"l":79.68,"c":80,"v":3646100},{"d":"2006-11-21","o":80.7,"h":82.64,"l":80.3,"c":82.44,"v":2165500},{"d":"2006-11-22","o":82.7,"h":83.4,"l":80.94,"c":82.31,"v":1726600},{"d":"2006-11-24","o":81.98,"h":83.25,"l":81.88,"c":82.77,"v":585900},{"d":"2006-11-27","o":83.48,"h":84.98,"l":82.08,"c":82.83,"v":2935400},{"d":"2006-11-28","o":82.73,"h":83.48,"l":81.39,"c":82.72,"v":2830600},{"d":"2006-11-29","o":83.08,"h":89.9,"l":83,"c":88.36,"v":7718900},{"d":"2006-11-30","o":88,"h":90.37,"l":87.52,"c":89.65,"v":3026200},{"d":"2006-12-01","o":90,"h":90,"l":86.39,"c":88.06,"v":3469900},{"d":"2006-12-04","o":89.31,"h":94.36,"l":89.27,"c":93.92,"v":4509700},{"d":"2006-12-05","o":94.33,"h":95.47,"l":92.16,"c":94.71,"v":3442400},{"d":"2006-12-06","o":94.5,"h":96.89,"l":93.65,"c":94.97,"v":3311300},{"d":"2006-12-07","o":95.4,"h":96.85,"l":94.55,"c":95.87,"v":2840900},{"d":"2006-12-08","o":95.9,"h":98.46,"l":94.71,"c":98.2,"v":3161800},{"d":"2006-12-11","o":98.26,"h":98.72,"l":96.01,"c":97.67,"v":2837700},{"d":"2006-12-12","o":94.25,"h":94.67,"l":89,"c":89.77,"v":7295800},{"d":"2006-12-13","o":91,"h":91.61,"l":90.11,"c":91.21,"v":5276400},{"d":"2006-12-14","o":91.3,"h":91.5,"l":88.36,"c":89.13,"v":4396000},{"d":"2006-12-15","o":88.9,"h":90.21,"l":87.1,"c":88.47,"v":4024400},{"d":"2006-12-18","o":88.59,"h":89,"l":85.65,"c":86.02,"v":3417300},{"d":"2006-12-19","o":84.55,"h":88.47,"l":84.33,"c":88.08,"v":3463000},{"d":"2006-12-20","o":90,"h":90.54,"l":87.76,"c":87.93,"v":2753100},{"d":"2006-12-21","o":87.95,"h":88.34,"l":85.92,"c":87.31,"v":2156600},{"d":"2006-12-22","o":88.07,"h":89.44,"l":86.68,"c":89.13,"v":2638800},{"d":"2006-12-26","o":89.61,"h":89.61,"l":88.4,"c":89.09,"v":1248300},{"d":"2006-12-27","o":89.18,"h":92.17,"l":89.04,"c":92,"v":2206000},{"d":"2006-12-28","o":93,"h":93.14,"l":91.1,"c":91.61,"v":1943300},{"d":"2006-12-29","o":91.1,"h":91.95,"l":90.05,"c":90.68,"v":1273400},{"d":"2007-01-03","o":90.75,"h":91.41,"l":87.2,"c":88.45,"v":3156400},{"d":"2007-01-04","o":88.19,"h":88.37,"l":85.93,"c":86.95,"v":2619100},{"d":"2007-01-05","o":85.9,"h":86.93,"l":85.1,"c":85.97,"v":2291900},{"d":"2007-01-08","o":87,"h":89.58,"l":86.01,"c":88.3,"v":2708900},{"d":"2007-01-09","o":86.86,"h":88.3,"l":85.81,"c":87.61,"v":2193100},{"d":"2007-01-10","o":87,"h":89.6,"l":85.92,"c":88.65,"v":2014500},{"d":"2007-01-11","o":89.51,"h":91.63,"l":88.76,"c":90.41,"v":2985900},{"d":"2007-01-12","o":90.41,"h":91.09,"l":89.51,"c":90.64,"v":1696100},{"d":"2007-01-16","o":90.8,"h":92.3,"l":89.83,"c":90.5,"v":1677800},{"d":"2007-01-17","o":90.26,"h":91.95,"l":90,"c":91.54,"v":1551500},{"d":"2007-01-18","o":92,"h":93,"l":90.1,"c":90.36,"v":2473100},{"d":"2007-01-19","o":90.36,"h":92,"l":89.75,"c":91.56,"v":2028600},{"d":"2007-01-22","o":94.62,"h":94.62,"l":91.55,"c":92.18,"v":3285500},{"d":"2007-01-23","o":92.9,"h":94.5,"l":92.04,"c":94.38,"v":2504800},{"d":"2007-01-24","o":91.8,"h":100,"l":91.06,"c":99.63,"v":6671000},{"d":"2007-01-25","o":100.72,"h":101.8,"l":96.53,"c":97.51,"v":3950100},{"d":"2007-01-26","o":98.63,"h":100.79,"l":97.17,"c":100.51,"v":3591800},{"d":"2007-01-29","o":100.32,"h":104.17,"l":100.01,"c":101.92,"v":6389900},{"d":"2007-01-30","o":102.26,"h":103.29,"l":100.83,"c":102.26,"v":3275300},{"d":"2007-01-31","o":102.2,"h":104.13,"l":101.31,"c":103.49,"v":2860200},{"d":"2007-02-01","o":104.2,"h":104.51,"l":102.17,"c":103.9,"v":2279000},{"d":"2007-02-02","o":104,"h":104,"l":101.4,"c":102.3,"v":2292700},{"d":"2007-02-05","o":102.3,"h":103.58,"l":100.83,"c":101.34,"v":1868900},{"d":"2007-02-06","o":102.25,"h":102.49,"l":101,"c":102.03,"v":1810500},{"d":"2007-02-07","o":102.35,"h":102.96,"l":100.34,"c":102,"v":1763000},{"d":"2007-02-08","o":101.46,"h":101.96,"l":100.52,"c":101.42,"v":2523700},{"d":"2007-02-09","o":101.46,"h":102.2,"l":96.81,"c":97.14,"v":2820000},{"d":"2007-02-12","o":97.45,"h":98.8,"l":96.24,"c":97.04,"v":2420500},{"d":"2007-02-13","o":98.84,"h":100.91,"l":98.1,"c":99.72,"v":2611000},{"d":"2007-02-14","o":100.5,"h":101.47,"l":99.26,"c":100.69,"v":2758400},{"d":"2007-02-15","o":100.69,"h":103.37,"l":100.41,"c":102.36,"v":2474700},{"d":"2007-02-16","o":101.69,"h":102.84,"l":101.5,"c":102.59,"v":1132900},{"d":"2007-02-20","o":102,"h":103.75,"l":100.81,"c":102.99,"v":1546900},{"d":"2007-02-21","o":102.44,"h":107.83,"l":102.09,"c":107.62,"v":3766200},{"d":"2007-02-22","o":108.25,"h":108.25,"l":105.35,"c":106.48,"v":2543700},{"d":"2007-02-23","o":108.2,"h":110,"l":107,"c":107.81,"v":2884600},{"d":"2007-02-26","o":109.39,"h":109.67,"l":107,"c":107.08,"v":1965900},{"d":"2007-02-27","o":101.49,"h":104.18,"l":95.79,"c":98.67,"v":5223000},{"d":"2007-02-28","o":100.04,"h":103,"l":97.56,"c":102.32,"v":4268700},{"d":"2007-03-01","o":98,"h":102.78,"l":97.55,"c":100.68,"v":3808600},{"d":"2007-03-02","o":100,"h":101.48,"l":95.95,"c":97.06,"v":2844500},{"d":"2007-03-05","o":95.5,"h":97.42,"l":94.37,"c":94.44,"v":3810300},{"d":"2007-03-06","o":97.2,"h":99.9,"l":96.77,"c":99.34,"v":3047400},{"d":"2007-03-07","o":99.01,"h":101.18,"l":98.45,"c":99.05,"v":2714600},{"d":"2007-03-08","o":101,"h":103.67,"l":100.91,"c":102.31,"v":2964000},{"d":"2007-03-09","o":103.5,"h":104.2,"l":101.7,"c":102.81,"v":1991400},{"d":"2007-03-12","o":102.2,"h":104.79,"l":101.54,"c":103.84,"v":2692200},{"d":"2007-03-13","o":103.42,"h":104.89,"l":100.22,"c":100.35,"v":3499800},{"d":"2007-03-14","o":100.56,"h":102.11,"l":98.22,"c":101.5,"v":4177000},{"d":"2007-03-15","o":101.65,"h":103.73,"l":101.35,"c":103.04,"v":2016500},{"d":"2007-03-16","o":103.59,"h":103.64,"l":101.72,"c":102.3,"v":1856300},{"d":"2007-03-19","o":103.85,"h":105.09,"l":102.56,"c":104.73,"v":2117400},{"d":"2007-03-20","o":105.43,"h":107.15,"l":104.75,"c":105.99,"v":2527600},{"d":"2007-03-21","o":105.97,"h":108.83,"l":105.47,"c":108.58,"v":2041700},{"d":"2007-03-22","o":109.45,"h":109.45,"l":107,"c":108.4,"v":2003300},{"d":"2007-03-23","o":108.4,"h":109.18,"l":106.79,"c":108.01,"v":1851900},{"d":"2007-03-26","o":107.94,"h":109.1,"l":105.75,"c":108.62,"v":2257500},{"d":"2007-03-27","o":108,"h":108.73,"l":106.3,"c":106.9,"v":1860900},{"d":"2007-03-28","o":106.1,"h":106.43,"l":104.5,"c":105.1,"v":2152400},{"d":"2007-03-29","o":106.19,"h":108.53,"l":106,"c":107.69,"v":2257000},{"d":"2007-03-30","o":107.69,"h":108.84,"l":105.76,"c":106.69,"v":2189100},{"d":"2007-04-02","o":107.7,"h":108.95,"l":106.32,"c":108.87,"v":1726300},{"d":"2007-04-03","o":110,"h":110.83,"l":108.55,"c":109.91,"v":2027100},{"d":"2007-04-04","o":110.94,"h":111.2,"l":108.87,"c":110.8,"v":1859700},{"d":"2007-04-05","o":111.35,"h":111.35,"l":109.97,"c":110.86,"v":1384100},{"d":"2007-04-09","o":112,"h":114.34,"l":111.54,"c":113.34,"v":2168800},{"d":"2007-04-10","o":113.62,"h":114,"l":111.09,"c":112.21,"v":1840500},{"d":"2007-04-11","o":112.54,"h":113.56,"l":110.59,"c":111.55,"v":2354800},{"d":"2007-04-12","o":112.25,"h":113.2,"l":111.58,"c":113.11,"v":1359500},{"d":"2007-04-13","o":113.93,"h":114.3,"l":112.45,"c":113.76,"v":1274500},{"d":"2007-04-16","o":114.98,"h":116.68,"l":114.2,"c":116.13,"v":2056500},{"d":"2007-04-17","o":116.09,"h":116.19,"l":113.65,"c":114.34,"v":2059900},{"d":"2007-04-18","o":113.84,"h":115.08,"l":113,"c":114.1,"v":1494200},{"d":"2007-04-19","o":113,"h":114.1,"l":111.6,"c":113.64,"v":1760500},{"d":"2007-04-20","o":115.2,"h":117.82,"l":114.65,"c":117.04,"v":3021000},{"d":"2007-04-23","o":117.75,"h":119.7,"l":116.93,"c":118.78,"v":2756700},{"d":"2007-04-24","o":118.09,"h":119,"l":116.21,"c":117.76,"v":2478900},{"d":"2007-04-25","o":115.15,"h":115.7,"l":110.53,"c":112.89,"v":5787900},{"d":"2007-04-26","o":113.07,"h":115.33,"l":111.45,"c":114.59,"v":2942400},{"d":"2007-04-27","o":114.59,"h":114.99,"l":113.21,"c":114,"v":1582800},{"d":"2007-04-30","o":114.38,"h":114.58,"l":109.44,"c":109.58,"v":2895600},{"d":"2007-05-01","o":108.9,"h":110.33,"l":105.04,"c":106.77,"v":4386100},{"d":"2007-05-02","o":107.98,"h":109.89,"l":107.61,"c":109.41,"v":2917100},{"d":"2007-05-03","o":110.28,"h":110.94,"l":106.95,"c":108.38,"v":2698100},{"d":"2007-05-04","o":109.5,"h":109.97,"l":107.72,"c":108.68,"v":1659500},{"d":"2007-05-07","o":110.8,"h":112.76,"l":109.8,"c":111.77,"v":2607800},{"d":"2007-05-08","o":111.67,"h":113.75,"l":111.67,"c":113.45,"v":2629900},{"d":"2007-05-09","o":113.54,"h":116.5,"l":113.5,"c":116.28,"v":2641300},{"d":"2007-05-10","o":115.06,"h":115.73,"l":111.71,"c":112.51,"v":2159200},{"d":"2007-05-11","o":114.86,"h":116.14,"l":113.61,"c":115.18,"v":1875900},{"d":"2007-05-14","o":115.7,"h":116.25,"l":113.17,"c":114.14,"v":1539700},{"d":"2007-05-15","o":114.33,"h":115.56,"l":113.47,"c":114.28,"v":1739000},{"d":"2007-05-16","o":114.73,"h":115.24,"l":111.63,"c":113.55,"v":1930800},{"d":"2007-05-17","o":112.41,"h":113.38,"l":111.11,"c":112.75,"v":1682900},{"d":"2007-05-18","o":113.06,"h":114.77,"l":112.6,"c":114.28,"v":1777700},{"d":"2007-05-21","o":115,"h":115.75,"l":113.44,"c":114.57,"v":1546100},{"d":"2007-05-22","o":113.51,"h":114.95,"l":112.41,"c":112.65,"v":1446000},{"d":"2007-05-23","o":113.56,"h":115,"l":112.42,"c":112.84,"v":1636400},{"d":"2007-05-24","o":113,"h":113,"l":107.74,"c":108.92,"v":2849500},{"d":"2007-05-25","o":109.82,"h":111.17,"l":109.22,"c":111.06,"v":1243000},{"d":"2007-05-29","o":111.87,"h":112,"l":109.02,"c":110.18,"v":1335900},{"d":"2007-05-30","o":108.69,"h":112.42,"l":107.54,"c":112.35,"v":1522300},{"d":"2007-05-31","o":112.61,"h":115.83,"l":112.4,"c":115.59,"v":2784000},{"d":"2007-06-01","o":116.19,"h":116.84,"l":114.52,"c":116.54,"v":1542000},{"d":"2007-06-04","o":116.57,"h":116.6,"l":113.87,"c":115.17,"v":1269100},{"d":"2007-06-05","o":115,"h":116.41,"l":114.64,"c":115.82,"v":1452900},{"d":"2007-06-06","o":114.93,"h":115,"l":112.98,"c":113.17,"v":1921200},{"d":"2007-06-07","o":113.73,"h":113.99,"l":109.28,"c":109.66,"v":3005300},{"d":"2007-06-08","o":109.64,"h":111.88,"l":108.51,"c":111.66,"v":3416400},{"d":"2007-06-11","o":110.49,"h":111.2,"l":108.57,"c":109.7,"v":2521200},{"d":"2007-06-12","o":110.75,"h":110.75,"l":105.98,"c":106.7,"v":3528200},{"d":"2007-06-13","o":107.61,"h":107.84,"l":105.53,"c":107.53,"v":2833900},{"d":"2007-06-14","o":108.87,"h":111.79,"l":108.67,"c":109.42,"v":2456400},{"d":"2007-06-15","o":111,"h":111.7,"l":109.56,"c":110.2,"v":1802400},{"d":"2007-06-18","o":110.41,"h":110.71,"l":108.5,"c":109.12,"v":1568900},{"d":"2007-06-19","o":108.84,"h":111.15,"l":108.24,"c":111.1,"v":1699400},{"d":"2007-06-20","o":109.8,"h":110.99,"l":108.06,"c":108.27,"v":1631300},{"d":"2007-06-21","o":108.1,"h":109.25,"l":105.6,"c":109.25,"v":2908700},{"d":"2007-06-22","o":108.09,"h":109.98,"l":106,"c":106.77,"v":1916900},{"d":"2007-06-25","o":106.35,"h":107.89,"l":105.55,"c":105.7,"v":1653000},{"d":"2007-06-26","o":107.37,"h":107.37,"l":102.36,"c":103.01,"v":2321200},{"d":"2007-06-27","o":101.5,"h":103.43,"l":99.17,"c":103.39,"v":3020300},{"d":"2007-06-28","o":104.23,"h":106.43,"l":103.61,"c":105.35,"v":1910900},{"d":"2007-06-29","o":105.72,"h":106,"l":104,"c":104.88,"v":1629900},{"d":"2007-07-02","o":107,"h":108.91,"l":105.35,"c":108.35,"v":2244200},{"d":"2007-07-03","o":109.36,"h":109.76,"l":108.03,"c":108.71,"v":798000},{"d":"2007-07-05","o":108.75,"h":108.83,"l":106.92,"c":108.74,"v":1690600},{"d":"2007-07-06","o":108.72,"h":108.72,"l":106.59,"c":107.72,"v":1710600},{"d":"2007-07-09","o":108.22,"h":109.75,"l":107.34,"c":107.56,"v":1733700},{"d":"2007-07-10","o":107,"h":111.45,"l":104.59,"c":108.18,"v":5190200},{"d":"2007-07-11","o":109.03,"h":110.72,"l":108.5,"c":109.93,"v":2301500},{"d":"2007-07-12","o":111.39,"h":114.48,"l":109.93,"c":114.3,"v":2835700},{"d":"2007-07-13","o":115,"h":116.19,"l":113.87,"c":114.97,"v":1669600},{"d":"2007-07-16","o":114.57,"h":115.25,"l":112.81,"c":113.81,"v":1780800},{"d":"2007-07-17","o":115.19,"h":115.19,"l":112.91,"c":113.44,"v":1864500},{"d":"2007-07-18","o":112.3,"h":114.73,"l":111.47,"c":114.21,"v":1755000},{"d":"2007-07-19","o":114.43,"h":116.25,"l":114.26,"c":116.04,"v":2164500},{"d":"2007-07-20","o":115.41,"h":115.73,"l":112.5,"c":113.06,"v":2172800},{"d":"2007-07-23","o":114.55,"h":114.55,"l":112.04,"c":113.73,"v":1211800},{"d":"2007-07-24","o":113,"h":113.49,"l":109.54,"c":110.2,"v":2458500},{"d":"2007-07-25","o":113.6,"h":114.55,"l":106.07,"c":107.91,"v":5285100},{"d":"2007-07-26","o":105,"h":110.35,"l":103.09,"c":105.58,"v":3582100},{"d":"2007-07-27","o":104.45,"h":108.07,"l":102.11,"c":102.41,"v":3348900},{"d":"2007-07-30","o":103.5,"h":107.28,"l":102.53,"c":106.81,"v":2243700},{"d":"2007-07-31","o":108.05,"h":109.27,"l":104.73,"c":104.93,"v":1792200},{"d":"2007-08-01","o":103.08,"h":105.64,"l":101.34,"c":104.53,"v":3352200},{"d":"2007-08-02","o":105,"h":106.2,"l":103.5,"c":105.72,"v":2102700},{"d":"2007-08-03","o":104.95,"h":105.5,"l":102.4,"c":102.4,"v":2390800},{"d":"2007-08-06","o":102.01,"h":103.48,"l":99.79,"c":101.91,"v":3045600},{"d":"2007-08-07","o":100.63,"h":102.99,"l":97.68,"c":101.74,"v":3683400},{"d":"2007-08-08","o":103,"h":108.42,"l":102.96,"c":107.52,"v":2985400},{"d":"2007-08-09","o":102.6,"h":108.9,"l":102.5,"c":104.71,"v":2948800},{"d":"2007-08-10","o":103.12,"h":103.12,"l":97.25,"c":99.67,"v":6265200},{"d":"2007-08-13","o":101.6,"h":102.24,"l":97.1,"c":97.21,"v":2894500},{"d":"2007-08-14","o":98.51,"h":98.95,"l":92.53,"c":93.19,"v":4593000},{"d":"2007-08-15","o":93.34,"h":94.79,"l":90.05,"c":90.16,"v":3432600},{"d":"2007-08-16","o":88.22,"h":88.62,"l":80,"c":87.61,"v":6821200},{"d":"2007-08-17","o":91.6,"h":93.14,"l":87.38,"c":92.2,"v":3873600},{"d":"2007-08-20","o":93.15,"h":94.78,"l":91.35,"c":94.07,"v":1906100},{"d":"2007-08-21","o":93.18,"h":98.23,"l":92.39,"c":97.2,"v":2689200},{"d":"2007-08-22","o":99.22,"h":99.5,"l":96.64,"c":97.28,"v":2225200},{"d":"2007-08-23","o":98.03,"h":98.05,"l":93.47,"c":95.18,"v":2315100},{"d":"2007-08-24","o":95.33,"h":98.53,"l":94.64,"c":98.15,"v":1456200},{"d":"2007-08-27","o":97.62,"h":99.25,"l":96.65,"c":97.5,"v":1368900},{"d":"2007-08-28","o":96.23,"h":96.42,"l":92.34,"c":92.5,"v":1457800},{"d":"2007-08-29","o":93.74,"h":96.4,"l":93.74,"c":96.4,"v":2095700},{"d":"2007-08-30","o":94.81,"h":97.24,"l":94.79,"c":95.2,"v":1238600},{"d":"2007-08-31","o":97.42,"h":100.25,"l":96.73,"c":99.39,"v":1919500},{"d":"2007-09-04","o":98.7,"h":101.51,"l":97.95,"c":100.33,"v":1580300},{"d":"2007-09-05","o":98.9,"h":99.95,"l":96.58,"c":97.17,"v":2107700},{"d":"2007-09-06","o":97.4,"h":98.32,"l":96.44,"c":97.41,"v":1583600},{"d":"2007-09-07","o":95.35,"h":96.25,"l":94.03,"c":94.66,"v":1877000},{"d":"2007-09-10","o":95.3,"h":95.86,"l":92.12,"c":92.24,"v":2465300},{"d":"2007-09-11","o":93.17,"h":93.48,"l":91.62,"c":93.17,"v":2231600},{"d":"2007-09-12","o":92.07,"h":92.62,"l":90.61,"c":91.23,"v":2072600},{"d":"2007-09-13","o":91.58,"h":93.72,"l":91.4,"c":91.95,"v":1876000},{"d":"2007-09-14","o":91.13,"h":95.3,"l":90.96,"c":95.12,"v":1678100},{"d":"2007-09-17","o":94.68,"h":96.54,"l":93.64,"c":94.73,"v":1370000},{"d":"2007-09-18","o":95.43,"h":102.36,"l":95.27,"c":102.36,"v":2840500},{"d":"2007-09-19","o":103.7,"h":106.67,"l":101.48,"c":103.14,"v":3029300},{"d":"2007-09-20","o":103.59,"h":106,"l":102.76,"c":103.19,"v":2172500},{"d":"2007-09-21","o":104.98,"h":106.86,"l":103.19,"c":106.83,"v":1944800},{"d":"2007-09-24","o":107.94,"h":109.87,"l":107.12,"c":108.43,"v":1876700},{"d":"2007-09-25","o":107.09,"h":109.19,"l":106,"c":109,"v":1843200},{"d":"2007-09-26","o":109.65,"h":111.58,"l":108.11,"c":109.99,"v":1475700},{"d":"2007-09-27","o":110.99,"h":112.22,"l":110.15,"c":111.46,"v":1232800},{"d":"2007-09-28","o":111.16,"h":111.51,"l":109.35,"c":109.95,"v":1652800},{"d":"2007-10-01","o":110.69,"h":113.28,"l":110.28,"c":113.28,"v":1150900},{"d":"2007-10-02","o":112.5,"h":113.85,"l":110.7,"c":113.1,"v":2009400},{"d":"2007-10-03","o":112.85,"h":113.05,"l":109,"c":109.79,"v":1848400},{"d":"2007-10-04","o":110.07,"h":111.03,"l":108.18,"c":109.28,"v":1076000},{"d":"2007-10-05","o":110.06,"h":112.67,"l":108.88,"c":110.61,"v":1247900},{"d":"2007-10-08","o":110.06,"h":111.64,"l":109.22,"c":110.94,"v":848100},{"d":"2007-10-09","o":111.79,"h":115.46,"l":111.26,"c":115.46,"v":1478400},{"d":"2007-10-10","o":114.22,"h":115.55,"l":109.69,"c":111.12,"v":3879400},{"d":"2007-10-11","o":112.45,"h":113.31,"l":105.54,"c":106.65,"v":2594900},{"d":"2007-10-12","o":97,"h":100.04,"l":92.8,"c":100.04,"v":10490000},{"d":"2007-10-15","o":98.45,"h":99.31,"l":94.36,"c":94.96,"v":3632700},{"d":"2007-10-16","o":93.62,"h":95.99,"l":93.1,"c":95.12,"v":3037400},{"d":"2007-10-17","o":96.25,"h":96.53,"l":93.75,"c":95.42,"v":2171300},{"d":"2007-10-18","o":94.42,"h":97.56,"l":94,"c":96.21,"v":1864200},{"d":"2007-10-19","o":95.88,"h":96.92,"l":93.56,"c":93.74,"v":1833100},{"d":"2007-10-22","o":92.76,"h":94.91,"l":91.85,"c":94.79,"v":2140700},{"d":"2007-10-23","o":94.8,"h":96.14,"l":92.88,"c":93.62,"v":2292500},{"d":"2007-10-24","o":94.6,"h":98.79,"l":94,"c":98.5,"v":2866500},{"d":"2007-10-25","o":99.92,"h":100,"l":97.79,"c":99.29,"v":2215800},{"d":"2007-10-26","o":99.84,"h":103.14,"l":99.66,"c":101.9,"v":1944800},{"d":"2007-10-29","o":101.95,"h":104.8,"l":101.51,"c":104.13,"v":2349000},{"d":"2007-10-30","o":101.97,"h":102.8,"l":99.29,"c":99.69,"v":1759600},{"d":"2007-10-31","o":100.96,"h":102.6,"l":99.69,"c":102.17,"v":1864200},{"d":"2007-11-01","o":100.41,"h":100.68,"l":96.36,"c":96.47,"v":2060100},{"d":"2007-11-02","o":98.27,"h":101.3,"l":96.59,"c":100.47,"v":2417300},{"d":"2007-11-05","o":98.76,"h":100.17,"l":96.5,"c":97.64,"v":1814800},{"d":"2007-11-06","o":97.74,"h":100.37,"l":97.52,"c":100.19,"v":1193300},{"d":"2007-11-07","o":98,"h":99.62,"l":94.02,"c":94.76,"v":2347000},{"d":"2007-11-08","o":97.19,"h":97.19,"l":91.24,"c":94.23,"v":2389600},{"d":"2007-11-09","o":91.82,"h":98.9,"l":91.29,"c":95.74,"v":3268400},{"d":"2007-11-12","o":95.6,"h":95.6,"l":86.85,"c":87.55,"v":3016700},{"d":"2007-11-13","o":90,"h":91.79,"l":88.78,"c":90.91,"v":2520500},{"d":"2007-11-14","o":92.5,"h":97.11,"l":91.12,"c":96.02,"v":3516000},{"d":"2007-11-15","o":94,"h":95.7,"l":90.86,"c":92.15,"v":2340000},{"d":"2007-11-16","o":93.82,"h":94.22,"l":89.32,"c":93.84,"v":1935100},{"d":"2007-11-19","o":92.18,"h":92.68,"l":89.41,"c":90.4,"v":2517300},{"d":"2007-11-20","o":92.11,"h":94.41,"l":90.5,"c":93.13,"v":2637600},{"d":"2007-11-21","o":91.35,"h":91.9,"l":90.02,"c":90.52,"v":2204000},{"d":"2007-11-23","o":91.24,"h":93.54,"l":91.17,"c":93.28,"v":495800},{"d":"2007-11-26","o":93.26,"h":94,"l":90.18,"c":90.35,"v":2060200},{"d":"2007-11-27","o":91.07,"h":93.25,"l":89.89,"c":92.58,"v":1576700},{"d":"2007-11-28","o":93.09,"h":96.49,"l":93.09,"c":95.75,"v":2443800},{"d":"2007-11-29","o":95.25,"h":97.21,"l":94.16,"c":96.46,"v":1392000},{"d":"2007-11-30","o":97.5,"h":98.49,"l":96.56,"c":97.75,"v":2007600},{"d":"2007-12-03","o":96.5,"h":97.66,"l":95.1,"c":95.62,"v":1436100},{"d":"2007-12-04","o":94.6,"h":94.6,"l":92.2,"c":93,"v":1828100},{"d":"2007-12-05","o":94.18,"h":94.99,"l":91.96,"c":93.36,"v":1646700},{"d":"2007-12-06","o":92.67,"h":94.68,"l":92.43,"c":94.47,"v":1497700},{"d":"2007-12-07","o":92.81,"h":96.57,"l":92.81,"c":95.79,"v":1240800},{"d":"2007-12-10","o":95.79,"h":96.15,"l":94.68,"c":95.22,"v":1043100},{"d":"2007-12-11","o":95.18,"h":96.5,"l":90.92,"c":91.4,"v":1700200},{"d":"2007-12-12","o":93.65,"h":94.53,"l":90.92,"c":92.21,"v":2969500},{"d":"2007-12-13","o":90.09,"h":91.5,"l":88.17,"c":91.14,"v":2939100},{"d":"2007-12-14","o":90,"h":90.33,"l":88.5,"c":89.7,"v":2304600},{"d":"2007-12-17","o":89.13,"h":89.45,"l":86.6,"c":86.8,"v":2387900},{"d":"2007-12-18","o":87.8,"h":89.14,"l":83.32,"c":85.1,"v":3975300},{"d":"2007-12-19","o":85,"h":86.18,"l":84.5,"c":85.65,"v":1660800},{"d":"2007-12-20","o":86.11,"h":87,"l":82.59,"c":83.22,"v":2464100},{"d":"2007-12-21","o":84.01,"h":87.33,"l":84.01,"c":87.11,"v":2729400},{"d":"2007-12-24","o":86.63,"h":88.5,"l":86.62,"c":88.3,"v":779200},{"d":"2007-12-26","o":88.42,"h":90.15,"l":86.61,"c":89.39,"v":1207700},{"d":"2007-12-27","o":89.39,"h":89.61,"l":86.8,"c":86.9,"v":1424600},{"d":"2007-12-28","o":88,"h":88.68,"l":87.02,"c":87.68,"v":1241300},{"d":"2007-12-31","o":87.23,"h":87.52,"l":84.98,"c":86.4,"v":1451400},{"d":"2008-01-02","o":86.18,"h":87.32,"l":83.1,"c":84.25,"v":2214200},{"d":"2008-01-03","o":84.36,"h":86.76,"l":84.05,"c":86.06,"v":2430200},{"d":"2008-01-04","o":83.38,"h":84.7,"l":82.46,"c":82.81,"v":2555300},{"d":"2008-01-07","o":83.3,"h":83.9,"l":77.86,"c":79.24,"v":3359600},{"d":"2008-01-08","o":79.29,"h":81.91,"l":76,"c":76.11,"v":3599900},{"d":"2008-01-09","o":75.95,"h":75.99,"l":72.06,"c":75.48,"v":4489500},{"d":"2008-01-10","o":74.45,"h":79.22,"l":73.6,"c":78.1,"v":2439700},{"d":"2008-01-11","o":77.5,"h":77.99,"l":76.05,"c":77.32,"v":1787300},{"d":"2008-01-14","o":78.93,"h":80.16,"l":77.27,"c":80.08,"v":2440600},{"d":"2008-01-15","o":78.94,"h":78.94,"l":74.5,"c":75.04,"v":2181400},{"d":"2008-01-16","o":74.55,"h":74.55,"l":68.73,"c":68.95,"v":5279700},{"d":"2008-01-17","o":71.64,"h":71.64,"l":65.25,"c":65.44,"v":3935100},{"d":"2008-01-18","o":67.33,"h":69.51,"l":65.61,"c":67.56,"v":3388400},{"d":"2008-01-22","o":62.56,"h":69.59,"l":62.35,"c":68.09,"v":3962000},{"d":"2008-01-23","o":63.25,"h":67.65,"l":59,"c":66.87,"v":6178000},{"d":"2008-01-24","o":67.47,"h":69.51,"l":65.36,"c":66.53,"v":3490500},{"d":"2008-01-25","o":67.3,"h":69.74,"l":65.13,"c":66,"v":3206300},{"d":"2008-01-28","o":66.11,"h":66.88,"l":64.47,"c":66.67,"v":1900800},{"d":"2008-01-29","o":66.16,"h":71.74,"l":66.16,"c":70.65,"v":3186400},{"d":"2008-01-30","o":70.77,"h":72.8,"l":69.28,"c":70.86,"v":3922300},{"d":"2008-01-31","o":69.88,"h":71.22,"l":67.67,"c":70.29,"v":3654100},{"d":"2008-02-01","o":71.07,"h":74.23,"l":70.29,"c":74.02,"v":2650700},{"d":"2008-02-04","o":73.79,"h":75.17,"l":73.11,"c":73.53,"v":2021500},{"d":"2008-02-05","o":72.09,"h":73.33,"l":71.26,"c":72.18,"v":3688600},{"d":"2008-02-06","o":72.8,"h":75.46,"l":72.62,"c":73.03,"v":2558700},{"d":"2008-02-07","o":72.14,"h":76.01,"l":71.99,"c":75.19,"v":3361000},{"d":"2008-02-08","o":74.94,"h":77.52,"l":74.6,"c":76.6,"v":2247700},{"d":"2008-02-11","o":78.95,"h":81.62,"l":77.8,"c":80.71,"v":3499500},{"d":"2008-02-12","o":81.37,"h":82.19,"l":78.24,"c":79.12,"v":2864400},{"d":"2008-02-13","o":81.08,"h":83.07,"l":79.6,"c":82.8,"v":1929500},{"d":"2008-02-14","o":82.99,"h":85.35,"l":81.79,"c":82.49,"v":1968600},{"d":"2008-02-15","o":82.29,"h":82.9,"l":80.3,"c":82.46,"v":1791500},{"d":"2008-02-19","o":84.25,"h":86.1,"l":84,"c":85.34,"v":2017100},{"d":"2008-02-20","o":83.57,"h":85.75,"l":83.15,"c":85.75,"v":2168300},{"d":"2008-02-21","o":86.1,"h":86.1,"l":82.79,"c":82.79,"v":2287400},{"d":"2008-02-22","o":83.33,"h":84.11,"l":80.77,"c":83.64,"v":2232500},{"d":"2008-02-25","o":83.44,"h":86.09,"l":81.81,"c":85.85,"v":1723600},{"d":"2008-02-26","o":85.27,"h":86.25,"l":83.97,"c":85,"v":2020700},{"d":"2008-02-27","o":83.57,"h":85.75,"l":82.87,"c":83.51,"v":2207900},{"d":"2008-02-28","o":82.75,"h":85.37,"l":82.74,"c":84.59,"v":2041400},{"d":"2008-02-29","o":82.56,"h":84.64,"l":76.52,"c":77.35,"v":3262900},{"d":"2008-03-03","o":77.1,"h":77.39,"l":73.99,"c":76.51,"v":2844600},{"d":"2008-03-04","o":75.65,"h":77.41,"l":73.46,"c":73.72,"v":3729600},{"d":"2008-03-05","o":74.06,"h":76.75,"l":74.06,"c":76.31,"v":1985300},{"d":"2008-03-06","o":76,"h":76.96,"l":73.59,"c":73.71,"v":2363000},{"d":"2008-03-07","o":72.97,"h":73.2,"l":69.05,"c":70.07,"v":3326200},{"d":"2008-03-10","o":69.98,"h":69.98,"l":65.92,"c":65.93,"v":2559900},{"d":"2008-03-11","o":67.45,"h":72.78,"l":67.45,"c":72.5,"v":4048600},{"d":"2008-03-12","o":72.4,"h":73.09,"l":70.96,"c":71.02,"v":1943600},{"d":"2008-03-13","o":70.17,"h":74.43,"l":68.02,"c":74,"v":2944800},{"d":"2008-03-14","o":74.28,"h":75.23,"l":70.83,"c":73.51,"v":2994300},{"d":"2008-03-17","o":70.55,"h":73,"l":68.28,"c":71.22,"v":2572800},{"d":"2008-03-18","o":72.43,"h":77.01,"l":72.1,"c":76.8,"v":3223100},{"d":"2008-03-19","o":76.48,"h":78.94,"l":71.52,"c":71.71,"v":3096900},{"d":"2008-03-20","o":72.24,"h":73.22,"l":69.1,"c":72.65,"v":2046900},{"d":"2008-03-24","o":72.24,"h":77.4,"l":72.24,"c":75.33,"v":1563000},{"d":"2008-03-25","o":75.3,"h":76.79,"l":74.75,"c":76.31,"v":1196300},{"d":"2008-03-26","o":75.86,"h":76.91,"l":74.8,"c":75.55,"v":1170100},{"d":"2008-03-27","o":76.83,"h":77.05,"l":72.34,"c":72.53,"v":1615800},{"d":"2008-03-28","o":72.92,"h":73.55,"l":71,"c":71.4,"v":1499600},{"d":"2008-03-31","o":71.51,"h":72.78,"l":70.33,"c":71.36,"v":1717200},{"d":"2008-04-01","o":72.72,"h":75.25,"l":70.37,"c":75.25,"v":1863200},{"d":"2008-04-02","o":75.45,"h":77.47,"l":74.34,"c":76.97,"v":1544500},{"d":"2008-04-03","o":76.35,"h":77.25,"l":74.42,"c":75.05,"v":2284500},{"d":"2008-04-04","o":72.88,"h":84.42,"l":72.65,"c":84,"v":6803900},{"d":"2008-04-07","o":85.49,"h":85.49,"l":79.23,"c":80,"v":4318200},{"d":"2008-04-08","o":79,"h":84.22,"l":79,"c":83.28,"v":2550900},{"d":"2008-04-09","o":83.2,"h":84.65,"l":80.34,"c":81.11,"v":1675000},{"d":"2008-04-10","o":80.96,"h":81.75,"l":78.88,"c":81.21,"v":1237800},{"d":"2008-04-11","o":79.49,"h":79.9,"l":78.02,"c":78.45,"v":1860200},{"d":"2008-04-14","o":77.74,"h":78.08,"l":75.04,"c":75.3,"v":2189200},{"d":"2008-04-15","o":75.35,"h":76.79,"l":72.88,"c":74.48,"v":1838200},{"d":"2008-04-16","o":75.73,"h":78.71,"l":75.29,"c":78.44,"v":2065500},{"d":"2008-04-17","o":77.18,"h":80.48,"l":75.57,"c":76.05,"v":2163400},{"d":"2008-04-18","o":77.96,"h":78.01,"l":73.79,"c":74.35,"v":2553500},{"d":"2008-04-21","o":74.84,"h":74.84,"l":72.54,"c":73.49,"v":1583400},{"d":"2008-04-22","o":73.74,"h":73.94,"l":71.26,"c":71.64,"v":2470700},{"d":"2008-04-23","o":68.44,"h":76.65,"l":68.16,"c":73.75,"v":4910300},{"d":"2008-04-24","o":71.26,"h":73.86,"l":69.76,"c":71.62,"v":3192800},{"d":"2008-04-25","o":71.2,"h":73.14,"l":71,"c":72.61,"v":1859700},{"d":"2008-04-28","o":72.02,"h":72.86,"l":70.59,"c":72.08,"v":1735400},{"d":"2008-04-29","o":72,"h":72,"l":69.03,"c":69.18,"v":1963500},{"d":"2008-04-30","o":69.19,"h":70.41,"l":68.38,"c":68.83,"v":2112200},{"d":"2008-05-01","o":69,"h":70.86,"l":67.38,"c":70.61,"v":2371000},{"d":"2008-05-02","o":72.51,"h":73.61,"l":71.15,"c":72.52,"v":2344100},{"d":"2008-05-05","o":71.9,"h":73.61,"l":71.9,"c":73.12,"v":1285600},{"d":"2008-05-06","o":72.23,"h":74.2,"l":72,"c":74.03,"v":1696300},{"d":"2008-05-07","o":73.92,"h":75.77,"l":73.09,"c":73.53,"v":2304000},{"d":"2008-05-08","o":74.49,"h":76.82,"l":73.97,"c":76.58,"v":1821400},{"d":"2008-05-09","o":75.66,"h":76.27,"l":74.08,"c":75.16,"v":1336400},{"d":"2008-05-12","o":75.38,"h":75.9,"l":73,"c":75.7,"v":1408000},{"d":"2008-05-13","o":75.27,"h":76.72,"l":74.29,"c":76.52,"v":1290900},{"d":"2008-05-14","o":75.94,"h":77.37,"l":74.64,"c":74.98,"v":1971100},{"d":"2008-05-15","o":74.88,"h":80.93,"l":74.41,"c":80.7,"v":3017900},{"d":"2008-05-16","o":80.46,"h":83.4,"l":79.79,"c":81.65,"v":2794500},{"d":"2008-05-19","o":81.35,"h":84.95,"l":81.35,"c":82.15,"v":2174800},{"d":"2008-05-20","o":81.4,"h":82,"l":78.76,"c":81.61,"v":1682500},{"d":"2008-05-21","o":81.6,"h":82.16,"l":76.92,"c":77.41,"v":1909800},{"d":"2008-05-22","o":78.2,"h":79,"l":75.66,"c":76.47,"v":1914100},{"d":"2008-05-23","o":76.25,"h":76.25,"l":72.83,"c":74.4,"v":2471900},{"d":"2008-05-27","o":75.53,"h":75.53,"l":71.9,"c":73,"v":2616400},{"d":"2008-05-28","o":73.3,"h":76.86,"l":72,"c":76.73,"v":5433200},{"d":"2008-05-29","o":76.72,"h":76.72,"l":73.53,"c":74.15,"v":3585300},{"d":"2008-05-30","o":75.15,"h":76.52,"l":73.67,"c":75,"v":3106300},{"d":"2008-06-02","o":74.42,"h":74.66,"l":71.55,"c":72.37,"v":2576400},{"d":"2008-06-03","o":72.12,"h":73.52,"l":69.42,"c":70.51,"v":2263700},{"d":"2008-06-04","o":70.36,"h":70.48,"l":68.61,"c":68.78,"v":1894500},{"d":"2008-06-05","o":67.91,"h":68.13,"l":65.95,"c":67.81,"v":3433400},{"d":"2008-06-06","o":67.73,"h":68.44,"l":66,"c":66.19,"v":2847500},{"d":"2008-06-09","o":66.79,"h":68.92,"l":66.33,"c":67.92,"v":2213200},{"d":"2008-06-10","o":67.29,"h":67.31,"l":64.51,"c":64.89,"v":3651900},{"d":"2008-06-11","o":64.68,"h":65.46,"l":62.25,"c":62.25,"v":3324200},{"d":"2008-06-12","o":62.39,"h":63.67,"l":61.61,"c":62.19,"v":2341600},{"d":"2008-06-13","o":62.52,"h":65.88,"l":62.52,"c":65.88,"v":2420400},{"d":"2008-06-16","o":65.2,"h":66.24,"l":64.68,"c":65.48,"v":1838600},{"d":"2008-06-17","o":65.77,"h":67.15,"l":64.9,"c":65.12,"v":1100400},{"d":"2008-06-18","o":64.45,"h":65.09,"l":63.25,"c":63.97,"v":1549700},{"d":"2008-06-19","o":64.06,"h":64.39,"l":62.65,"c":63.12,"v":1826200},{"d":"2008-06-20","o":62.76,"h":63.55,"l":62.05,"c":62.64,"v":2379500},{"d":"2008-06-23","o":63.07,"h":64.03,"l":62.46,"c":63.37,"v":2217400},{"d":"2008-06-24","o":63.28,"h":63.3,"l":60.88,"c":61.45,"v":1568400},{"d":"2008-06-25","o":61.5,"h":61.98,"l":59.44,"c":61.36,"v":1971500},{"d":"2008-06-26","o":60.55,"h":60.7,"l":58.4,"c":59.34,"v":2424400},{"d":"2008-06-27","o":58.95,"h":61.01,"l":58.95,"c":60.4,"v":1497600},{"d":"2008-06-30","o":60.65,"h":61.14,"l":59.15,"c":59.28,"v":1666900},{"d":"2008-07-01","o":58.85,"h":58.85,"l":56.24,"c":58.04,"v":2494300},{"d":"2008-07-02","o":58.52,"h":58.52,"l":52.6,"c":52.63,"v":3565500},{"d":"2008-07-03","o":52.76,"h":54.46,"l":51.19,"c":52.62,"v":1697900},{"d":"2008-07-07","o":52.99,"h":54.39,"l":50.91,"c":52.02,"v":2303900},{"d":"2008-07-08","o":51.47,"h":51.96,"l":49.2,"c":51.6,"v":2366300},{"d":"2008-07-09","o":51.8,"h":53.5,"l":50.03,"c":50.04,"v":2027600},{"d":"2008-07-10","o":49.95,"h":51.7,"l":49.1,"c":51.16,"v":2382500},{"d":"2008-07-11","o":51.14,"h":51.28,"l":48.74,"c":50.35,"v":1927000},{"d":"2008-07-14","o":55.95,"h":56.95,"l":53.13,"c":55.21,"v":4541200},{"d":"2008-07-15","o":54.99,"h":55.98,"l":54.04,"c":54.98,"v":4208500},{"d":"2008-07-16","o":54.62,"h":54.98,"l":52.34,"c":54.61,"v":2522800},{"d":"2008-07-17","o":54.46,"h":56.02,"l":52.78,"c":53.82,"v":3039700},{"d":"2008-07-18","o":53.98,"h":55.26,"l":53.18,"c":54,"v":2321200},{"d":"2008-07-21","o":54.85,"h":55.4,"l":54.23,"c":55.15,"v":2229300},{"d":"2008-07-22","o":55,"h":55,"l":52.32,"c":54.62,"v":2221000},{"d":"2008-07-23","o":53.38,"h":56.25,"l":52.1,"c":52.4,"v":3254600},{"d":"2008-07-24","o":52.41,"h":52.64,"l":46.15,"c":46.23,"v":3338500},{"d":"2008-07-25","o":46.47,"h":47.43,"l":45.03,"c":45.46,"v":3525500},{"d":"2008-07-28","o":45.93,"h":47.01,"l":45.57,"c":45.81,"v":2853400},{"d":"2008-07-29","o":46.67,"h":48.34,"l":46.67,"c":48.15,"v":3863200},{"d":"2008-07-30","o":48.55,"h":49.87,"l":48.31,"c":49.7,"v":2732000},{"d":"2008-07-31","o":49.49,"h":49.69,"l":47.19,"c":47.29,"v":2810200},{"d":"2008-08-01","o":47.08,"h":47.77,"l":45.63,"c":45.97,"v":2412300},{"d":"2008-08-04","o":45.97,"h":46.2,"l":43.38,"c":43.77,"v":2589900},{"d":"2008-08-05","o":43.98,"h":46.12,"l":43.36,"c":45.89,"v":2831800},{"d":"2008-08-06","o":45.22,"h":47.98,"l":44.15,"c":47.76,"v":2455300},{"d":"2008-08-07","o":47.9,"h":48.25,"l":46.55,"c":47.13,"v":1950000},{"d":"2008-08-08","o":46.92,"h":48.85,"l":46.04,"c":48.17,"v":2299300},{"d":"2008-08-11","o":47.65,"h":48.79,"l":47.57,"c":47.84,"v":2559400},{"d":"2008-08-12","o":47.83,"h":48.23,"l":46.64,"c":46.86,"v":2326800},{"d":"2008-08-13","o":47.2,"h":48.47,"l":46.5,"c":48.39,"v":2386700},{"d":"2008-08-14","o":48.36,"h":48.99,"l":47.7,"c":48.88,"v":1702800},{"d":"2008-08-15","o":48.9,"h":49.32,"l":47.61,"c":49.07,"v":1547600},{"d":"2008-08-18","o":49.73,"h":50.12,"l":48.15,"c":48.76,"v":1716000},{"d":"2008-08-19","o":48.22,"h":49.23,"l":47.66,"c":48.35,"v":1551800},{"d":"2008-08-20","o":48.71,"h":50.1,"l":48.24,"c":49.85,"v":1882300},{"d":"2008-08-21","o":50.14,"h":50.24,"l":49.24,"c":49.81,"v":1289600},{"d":"2008-08-22","o":49.98,"h":49.99,"l":48.35,"c":48.66,"v":1316300},{"d":"2008-08-25","o":47.96,"h":48.53,"l":45.63,"c":46.64,"v":1794100},{"d":"2008-08-26","o":46.28,"h":47.86,"l":46.09,"c":47.76,"v":1310200},{"d":"2008-08-27","o":48.58,"h":49.05,"l":48.13,"c":48.89,"v":1273000},{"d":"2008-08-28","o":49.27,"h":50.77,"l":49.26,"c":50.1,"v":1655600},{"d":"2008-08-29","o":49.8,"h":50.3,"l":48.87,"c":49,"v":1009100},{"d":"2008-09-02","o":49.01,"h":49.28,"l":46.38,"c":46.75,"v":1478400},{"d":"2008-09-03","o":46.68,"h":47.76,"l":45.2,"c":46.26,"v":1668500},{"d":"2008-09-04","o":46.77,"h":46.77,"l":43.22,"c":44.18,"v":2195600},{"d":"2008-09-05","o":43.85,"h":45.01,"l":42.68,"c":44.83,"v":3170000},{"d":"2008-09-08","o":46.51,"h":48.25,"l":40.93,"c":41.96,"v":3025500},{"d":"2008-09-09","o":41.57,"h":42.15,"l":36.47,"c":38.02,"v":5413900},{"d":"2008-09-10","o":38.01,"h":41.79,"l":38.01,"c":40.79,"v":2940900},{"d":"2008-09-11","o":39.98,"h":41.52,"l":38.64,"c":40.91,"v":2704600},{"d":"2008-09-12","o":41.14,"h":42.22,"l":39.63,"c":41.53,"v":3126000},{"d":"2008-09-15","o":39.25,"h":40.54,"l":37.44,"c":37.84,"v":2243000},{"d":"2008-09-16","o":37.76,"h":40.16,"l":35.73,"c":40.01,"v":3376600},{"d":"2008-09-17","o":39.94,"h":39.94,"l":35.14,"c":38.09,"v":3211200},{"d":"2008-09-18","o":38.99,"h":41.13,"l":35.59,"c":40.29,"v":4348000},{"d":"2008-09-19","o":42.03,"h":45.11,"l":41.2,"c":45,"v":2672200},{"d":"2008-09-22","o":44.96,"h":45.38,"l":41.17,"c":41.32,"v":2421000},{"d":"2008-09-23","o":40.23,"h":41.3,"l":37.79,"c":37.84,"v":2786200},{"d":"2008-09-24","o":38.78,"h":38.78,"l":35.05,"c":35.28,"v":3590200},{"d":"2008-09-25","o":35.54,"h":35.66,"l":33.19,"c":34.24,"v":5240600},{"d":"2008-09-26","o":33.26,"h":33.66,"l":32.18,"c":32.87,"v":3128900},{"d":"2008-09-29","o":31.93,"h":32.25,"l":26.6,"c":27.82,"v":3829500},{"d":"2008-09-30","o":28.97,"h":29.59,"l":28.08,"c":29.55,"v":2609400},{"d":"2008-10-01","o":29.1,"h":29.31,"l":27.62,"c":28.75,"v":2481700},{"d":"2008-10-02","o":28.32,"h":28.73,"l":25.01,"c":25.28,"v":3943000},{"d":"2008-10-03","o":25.87,"h":27.9,"l":25.19,"c":25.42,"v":3817900},{"d":"2008-10-06","o":24.71,"h":24.71,"l":21.16,"c":24.31,"v":4957500},{"d":"2008-10-07","o":24.41,"h":25.07,"l":21.85,"c":21.85,"v":3893500},{"d":"2008-10-08","o":20.9,"h":24.92,"l":19.75,"c":23.39,"v":6721400},{"d":"2008-10-09","o":24.93,"h":25.55,"l":20.51,"c":20.55,"v":4492400},{"d":"2008-10-10","o":19.74,"h":25.18,"l":18.42,"c":23.69,"v":6274200},{"d":"2008-10-13","o":25.4,"h":27.84,"l":24.15,"c":27.43,"v":3936900},{"d":"2008-10-14","o":28.54,"h":29.37,"l":25.41,"c":25.78,"v":4740300},{"d":"2008-10-15","o":24.92,"h":25,"l":20.6,"c":20.84,"v":3830300},{"d":"2008-10-16","o":21.46,"h":23.87,"l":20.04,"c":23.65,"v":5015300},{"d":"2008-10-17","o":22.76,"h":26.29,"l":20.9,"c":24.32,"v":3926600},{"d":"2008-10-20","o":25.53,"h":26.29,"l":24.54,"c":26,"v":3053000},{"d":"2008-10-21","o":25.97,"h":26.15,"l":24.05,"c":24.73,"v":3351100},{"d":"2008-10-22","o":24.55,"h":24.85,"l":22.2,"c":22.81,"v":3919400},{"d":"2008-10-23","o":22.16,"h":23.05,"l":19.25,"c":20.88,"v":4221000},{"d":"2008-10-24","o":18.76,"h":21.95,"l":18.5,"c":21.29,"v":3848600},{"d":"2008-10-27","o":20.69,"h":21.09,"l":18.54,"c":18.58,"v":3381100},{"d":"2008-10-28","o":20.17,"h":23.5,"l":18.58,"c":23.36,"v":3569900},{"d":"2008-10-29","o":23.41,"h":26.19,"l":22.19,"c":24.95,"v":4533800},{"d":"2008-10-30","o":25.9,"h":26.55,"l":23.21,"c":25.48,"v":2658900},{"d":"2008-10-31","o":25.16,"h":27.06,"l":24.4,"c":26.54,"v":1965400},{"d":"2008-11-03","o":27.47,"h":29.05,"l":26.86,"c":27.83,"v":2571300},{"d":"2008-11-04","o":29.08,"h":29.74,"l":27.49,"c":28.28,"v":2691500},{"d":"2008-11-05","o":27.97,"h":28.51,"l":24.87,"c":25.09,"v":2343700},{"d":"2008-11-06","o":24.6,"h":25.41,"l":23.45,"c":23.78,"v":2244900},{"d":"2008-11-07","o":24.02,"h":25,"l":23.15,"c":24.28,"v":1637700},{"d":"2008-11-10","o":25.55,"h":25.81,"l":23.37,"c":23.82,"v":1383300},{"d":"2008-11-11","o":23.19,"h":24.05,"l":22.1,"c":23.1,"v":1562500},{"d":"2008-11-12","o":22.75,"h":22.75,"l":20.42,"c":20.49,"v":1863600},{"d":"2008-11-13","o":20.75,"h":22.43,"l":18.43,"c":22.32,"v":4529300},{"d":"2008-11-14","o":21.93,"h":22.88,"l":20.64,"c":21.2,"v":2596300},{"d":"2008-11-17","o":21.15,"h":21.67,"l":20.19,"c":20.33,"v":1734500},{"d":"2008-11-18","o":20.25,"h":20.81,"l":19.15,"c":19.99,"v":1737000},{"d":"2008-11-19","o":19.85,"h":19.9,"l":16.61,"c":16.69,"v":2759800},{"d":"2008-11-20","o":16.43,"h":17.4,"l":15,"c":15.24,"v":4057500},{"d":"2008-11-21","o":15.63,"h":17.09,"l":15.15,"c":16.94,"v":3363700},{"d":"2008-11-24","o":17.5,"h":19.48,"l":17.2,"c":19.05,"v":3047600},{"d":"2008-11-25","o":19.45,"h":20.2,"l":18.26,"c":20,"v":2369000},{"d":"2008-11-26","o":19.62,"h":23.4,"l":19.36,"c":23.33,"v":2633600},{"d":"2008-11-28","o":23.29,"h":23.38,"l":22.23,"c":22.95,"v":1026800},{"d":"2008-12-01","o":22.31,"h":22.31,"l":19.95,"c":20,"v":2756200},{"d":"2008-12-02","o":21.43,"h":21.99,"l":20.5,"c":21.51,"v":2694100},{"d":"2008-12-03","o":20.04,"h":20.83,"l":19.62,"c":20.63,"v":2366100},{"d":"2008-12-04","o":20.14,"h":21.89,"l":19.86,"c":20.43,"v":1619500},{"d":"2008-12-05","o":19.66,"h":21.61,"l":19.15,"c":21.55,"v":2253700},{"d":"2008-12-08","o":22.54,"h":24.79,"l":22.27,"c":24.2,"v":2095800},{"d":"2008-12-09","o":23.78,"h":26.46,"l":23.28,"c":24.43,"v":2035100},{"d":"2008-12-10","o":25.25,"h":25.69,"l":23.75,"c":25.35,"v":2541800},{"d":"2008-12-11","o":25.12,"h":25.29,"l":22.03,"c":22.58,"v":2260200},{"d":"2008-12-12","o":22,"h":24.15,"l":21.28,"c":24.05,"v":2130000},{"d":"2008-12-15","o":24.52,"h":24.79,"l":22.39,"c":22.95,"v":2202200},{"d":"2008-12-16","o":24,"h":24.83,"l":23.01,"c":24.79,"v":1898100},{"d":"2008-12-17","o":24.2,"h":26.34,"l":23.75,"c":25.81,"v":1988500},{"d":"2008-12-18","o":25.61,"h":26.18,"l":23.95,"c":24.17,"v":1824200},{"d":"2008-12-19","o":24.47,"h":25.99,"l":23.67,"c":24.52,"v":1749100},{"d":"2008-12-22","o":24.99,"h":24.99,"l":21.98,"c":22.59,"v":1247100},{"d":"2008-12-23","o":23.39,"h":23.62,"l":22.37,"c":23.14,"v":892300},{"d":"2008-12-24","o":23.5,"h":23.56,"l":22.8,"c":23.04,"v":318400},{"d":"2008-12-26","o":23.23,"h":23.88,"l":22.59,"c":23.77,"v":552700},{"d":"2008-12-29","o":24.16,"h":24.16,"l":23.12,"c":23.46,"v":1078900},{"d":"2008-12-30","o":23.46,"h":24.13,"l":22.96,"c":24.13,"v":1023900},{"d":"2008-12-31","o":24.6,"h":25.99,"l":23.92,"c":25.53,"v":1455800},{"d":"2009-01-02","o":25.98,"h":27.19,"l":25.75,"c":27.05,"v":1177100},{"d":"2009-01-05","o":27.06,"h":28.89,"l":26.4,"c":28.66,"v":2194800},{"d":"2009-01-06","o":28.89,"h":31.83,"l":28.67,"c":31.42,"v":2964900},{"d":"2009-01-07","o":31.37,"h":31.37,"l":28.86,"c":29.17,"v":2435600},{"d":"2009-01-08","o":28.98,"h":30.12,"l":27.57,"c":30.05,"v":2066700},{"d":"2009-01-09","o":30.05,"h":30.35,"l":28.26,"c":28.45,"v":1536200},{"d":"2009-01-12","o":27.85,"h":28.3,"l":25.6,"c":26,"v":1618200},{"d":"2009-01-13","o":25.75,"h":26.68,"l":25.41,"c":26.37,"v":1560600},{"d":"2009-01-14","o":25.56,"h":25.84,"l":23.86,"c":24.49,"v":1591300},{"d":"2009-01-15","o":24.5,"h":26.2,"l":23.14,"c":25.55,"v":2172100},{"d":"2009-01-16","o":25.83,"h":26.62,"l":24.54,"c":26.34,"v":2017700},{"d":"2009-01-20","o":26.17,"h":26.29,"l":23.89,"c":24.1,"v":2108300},{"d":"2009-01-21","o":23.77,"h":24.19,"l":21.22,"c":22.46,"v":4770800},{"d":"2009-01-22","o":21.16,"h":21.95,"l":20.1,"c":21.24,"v":3427700},{"d":"2009-01-23","o":20.27,"h":23.12,"l":20.06,"c":22.51,"v":2443700},{"d":"2009-01-26","o":23,"h":23.59,"l":21.84,"c":22.24,"v":2375500},{"d":"2009-01-27","o":22.41,"h":23.75,"l":22.39,"c":23.38,"v":2791500},{"d":"2009-01-28","o":24.18,"h":25.26,"l":23.71,"c":25.01,"v":2493600},{"d":"2009-01-29","o":24.79,"h":24.93,"l":23.1,"c":23.27,"v":2595200},{"d":"2009-01-30","o":23.47,"h":23.7,"l":21.88,"c":22.09,"v":2687700},{"d":"2009-02-02","o":21.94,"h":22.5,"l":21.07,"c":21.85,"v":2020200},{"d":"2009-02-03","o":22.1,"h":23.37,"l":21.61,"c":23.15,"v":2031200},{"d":"2009-02-04","o":23.36,"h":24.22,"l":23.29,"c":23.74,"v":2650100},{"d":"2009-02-05","o":23.08,"h":24.84,"l":22.84,"c":24.44,"v":2808600},{"d":"2009-02-06","o":24.53,"h":25.82,"l":24.16,"c":25.51,"v":2349500},{"d":"2009-02-09","o":25.69,"h":26.34,"l":24.82,"c":25.55,"v":1811800},{"d":"2009-02-10","o":25.37,"h":26.27,"l":23.25,"c":23.55,"v":2409900},{"d":"2009-02-11","o":23.84,"h":24.67,"l":23,"c":23.83,"v":1890000},{"d":"2009-02-12","o":23.61,"h":24.56,"l":22.52,"c":24.4,"v":2365300},{"d":"2009-02-13","o":24.31,"h":25.49,"l":24.3,"c":24.91,"v":1860800},{"d":"2009-02-17","o":23.99,"h":23.99,"l":22.5,"c":22.64,"v":2454500},{"d":"2009-02-18","o":23.08,"h":23.39,"l":21.89,"c":22.61,"v":2417200},{"d":"2009-02-19","o":22.96,"h":23.62,"l":22.19,"c":22.27,"v":1808200},{"d":"2009-02-20","o":21.75,"h":22.17,"l":20.81,"c":21.77,"v":3047100},{"d":"2009-02-23","o":22.42,"h":22.42,"l":19.77,"c":19.85,"v":2236800},{"d":"2009-02-24","o":19.86,"h":21.33,"l":19.65,"c":21.23,"v":2564300},{"d":"2009-02-25","o":21.24,"h":21.49,"l":19.65,"c":19.75,"v":3055400},{"d":"2009-02-26","o":20.12,"h":20.84,"l":19.64,"c":19.96,"v":2882600},{"d":"2009-02-27","o":19.31,"h":20.76,"l":19.13,"c":19.67,"v":2765500},{"d":"2009-03-02","o":19.42,"h":19.65,"l":17.62,"c":17.66,"v":3040700},{"d":"2009-03-03","o":17.78,"h":18.38,"l":17.32,"c":17.78,"v":2499600},{"d":"2009-03-04","o":18.84,"h":19.52,"l":18.63,"c":19.07,"v":2679400},{"d":"2009-03-05","o":18.07,"h":18.68,"l":17.48,"c":17.74,"v":2108100},{"d":"2009-03-06","o":17.87,"h":18.36,"l":16.92,"c":17.49,"v":1864100},{"d":"2009-03-09","o":17.76,"h":18.49,"l":17.22,"c":17.72,"v":2236800},{"d":"2009-03-10","o":17.97,"h":19.97,"l":17.97,"c":19.97,"v":2522900},{"d":"2009-03-11","o":20.23,"h":20.45,"l":19.2,"c":20.02,"v":4742200},{"d":"2009-03-12","o":19.9,"h":20.53,"l":18.83,"c":20.39,"v":2102400},{"d":"2009-03-13","o":20.6,"h":21.14,"l":20.18,"c":21.02,"v":2404100},{"d":"2009-03-16","o":21.5,"h":22.12,"l":20.91,"c":20.98,"v":2040000},{"d":"2009-03-17","o":20.32,"h":20.56,"l":19.55,"c":20.2,"v":3124000},{"d":"2009-03-18","o":20.17,"h":21.49,"l":19.15,"c":21.15,"v":3688200},{"d":"2009-03-19","o":21.59,"h":22.79,"l":21.59,"c":21.69,"v":2477500},{"d":"2009-03-20","o":21.69,"h":22.02,"l":20.16,"c":20.58,"v":2504300},{"d":"2009-03-23","o":20.94,"h":22.64,"l":20.4,"c":22.64,"v":2915700},{"d":"2009-03-24","o":22.13,"h":22.83,"l":21.45,"c":22.5,"v":2808300},{"d":"2009-03-25","o":22.39,"h":23.38,"l":21.8,"c":22.85,"v":2379500},{"d":"2009-03-26","o":23.05,"h":24.76,"l":23.03,"c":24.67,"v":2485600},{"d":"2009-03-27","o":24.33,"h":24.33,"l":23.23,"c":23.54,"v":1602600},{"d":"2009-03-30","o":22.57,"h":23.05,"l":21.3,"c":21.7,"v":1712900},{"d":"2009-03-31","o":22.43,"h":22.5,"l":21.27,"c":21.93,"v":1580100},{"d":"2009-04-01","o":21.62,"h":23.57,"l":21.22,"c":23.43,"v":2162000},{"d":"2009-04-02","o":24.22,"h":25.61,"l":23.64,"c":25.31,"v":2591000},{"d":"2009-04-03","o":25.22,"h":26.47,"l":24.55,"c":26.12,"v":2216800},{"d":"2009-04-06","o":25.64,"h":26.06,"l":25.07,"c":25.89,"v":1441800},{"d":"2009-04-07","o":25.11,"h":25.27,"l":24.45,"c":24.48,"v":1294700},{"d":"2009-04-08","o":24.61,"h":25.16,"l":24.25,"c":25.06,"v":1213500},{"d":"2009-04-09","o":26.16,"h":28.36,"l":26.07,"c":28.3,"v":1872900},{"d":"2009-04-13","o":27.57,"h":29.44,"l":27.11,"c":29.25,"v":2527000},{"d":"2009-04-14","o":28.81,"h":29.1,"l":27.21,"c":27.57,"v":2451400},{"d":"2009-04-15","o":27.25,"h":28.07,"l":26.9,"c":28.06,"v":1809900},{"d":"2009-04-16","o":28.34,"h":29.18,"l":27.23,"c":28.85,"v":1751100},{"d":"2009-04-17","o":29.2,"h":29.71,"l":28.56,"c":29.5,"v":1452300},{"d":"2009-04-20","o":28.81,"h":28.81,"l":26.84,"c":27.01,"v":1675800},{"d":"2009-04-21","o":25.51,"h":27.61,"l":25.51,"c":27.58,"v":2460400},{"d":"2009-04-22","o":28.85,"h":31.16,"l":27.25,"c":30.17,"v":3634000},{"d":"2009-04-23","o":30.03,"h":30.46,"l":28.97,"c":29.69,"v":2149000},{"d":"2009-04-24","o":30.46,"h":32.88,"l":29.77,"c":32.55,"v":2621400},{"d":"2009-04-27","o":31.53,"h":31.53,"l":29.83,"c":30.32,"v":3169100},{"d":"2009-04-28","o":29.74,"h":30.54,"l":29.43,"c":29.88,"v":1642300},{"d":"2009-04-29","o":30.35,"h":31.86,"l":30.16,"c":31.37,"v":1938600},{"d":"2009-04-30","o":32.07,"h":33.77,"l":31.62,"c":32.73,"v":2499000},{"d":"2009-05-01","o":32.39,"h":34.29,"l":32.31,"c":33.4,"v":1795500},{"d":"2009-05-04","o":34.14,"h":36.13,"l":33.7,"c":36.08,"v":2492800},{"d":"2009-05-05","o":35.43,"h":37.49,"l":35.1,"c":37.11,"v":2555500},{"d":"2009-05-06","o":37.45,"h":38.76,"l":37.16,"c":38.06,"v":2819300},{"d":"2009-05-07","o":39.2,"h":39.5,"l":36.84,"c":37.28,"v":2609300},{"d":"2009-05-08","o":37.94,"h":40.22,"l":37.03,"c":38.26,"v":2412400},{"d":"2009-05-11","o":37.34,"h":38.07,"l":36.27,"c":37.62,"v":2285100},{"d":"2009-05-12","o":38.43,"h":38.59,"l":36,"c":37.24,"v":2299400},{"d":"2009-05-13","o":36.23,"h":36.35,"l":32.45,"c":32.84,"v":3640200},{"d":"2009-05-14","o":32.92,"h":34.17,"l":32.11,"c":33.5,"v":2749500},{"d":"2009-05-15","o":34.07,"h":34.19,"l":32.07,"c":32.58,"v":1927400},{"d":"2009-05-18","o":33.4,"h":33.66,"l":32.43,"c":33.62,"v":2599200},{"d":"2009-05-19","o":33.84,"h":36.45,"l":33.75,"c":35.71,"v":2081500},{"d":"2009-05-20","o":36.41,"h":38.54,"l":35.91,"c":36.76,"v":2870100},{"d":"2009-05-21","o":36.24,"h":36.62,"l":33.64,"c":34.11,"v":2505400},{"d":"2009-05-22","o":34.53,"h":35.18,"l":34,"c":34.35,"v":1036500},{"d":"2009-05-26","o":33.71,"h":35.95,"l":33.41,"c":35.81,"v":1297900},{"d":"2009-05-27","o":34.11,"h":34.9,"l":32.15,"c":32.15,"v":4818900},{"d":"2009-05-28","o":32.6,"h":33.68,"l":31.78,"c":33.46,"v":6211700},{"d":"2009-05-29","o":34.06,"h":35.5,"l":33.61,"c":35.41,"v":3591500},{"d":"2009-06-01","o":36.01,"h":39.01,"l":36.01,"c":38.61,"v":3899400},{"d":"2009-06-02","o":38.39,"h":40.67,"l":37.92,"c":40.24,"v":3961900},{"d":"2009-06-03","o":39.2,"h":39.9,"l":37.52,"c":38.26,"v":3997800},{"d":"2009-06-04","o":39.08,"h":40.65,"l":38.45,"c":40.36,"v":2976500},{"d":"2009-06-05","o":40.83,"h":41.97,"l":40.05,"c":40.91,"v":2989400},{"d":"2009-06-08","o":40.36,"h":40.36,"l":38.67,"c":39.88,"v":2598000},{"d":"2009-06-09","o":40.42,"h":42.68,"l":39.98,"c":41.97,"v":2957700},{"d":"2009-06-10","o":41.91,"h":42.9,"l":41.04,"c":42.25,"v":3184000},{"d":"2009-06-11","o":42.26,"h":44.09,"l":42.01,"c":43.26,"v":2370300},{"d":"2009-06-12","o":42.55,"h":42.66,"l":41.36,"c":41.88,"v":1810600},{"d":"2009-06-15","o":40.61,"h":41.19,"l":39.12,"c":39.43,"v":3275000},{"d":"2009-06-16","o":39.82,"h":40.87,"l":37.88,"c":38.22,"v":2699700},{"d":"2009-06-17","o":37.62,"h":37.8,"l":36.2,"c":37.17,"v":2972200},{"d":"2009-06-18","o":37.09,"h":38.01,"l":36.3,"c":37.29,"v":1828700},{"d":"2009-06-19","o":38.15,"h":38.62,"l":37.6,"c":38.2,"v":2082400},{"d":"2009-06-22","o":37.29,"h":37.61,"l":33.55,"c":33.59,"v":3634900},{"d":"2009-06-23","o":33.44,"h":34.55,"l":32.76,"c":33.88,"v":5362200},{"d":"2009-06-24","o":34,"h":35.35,"l":33.58,"c":34.03,"v":2162000},{"d":"2009-06-25","o":33.65,"h":35.75,"l":33.25,"c":35.54,"v":2215000},{"d":"2009-06-26","o":35.13,"h":35.98,"l":34.36,"c":34.55,"v":3638100},{"d":"2009-06-29","o":34.95,"h":35.04,"l":33.65,"c":34.78,"v":2895600},{"d":"2009-06-30","o":34.72,"h":35.3,"l":33.82,"c":34.93,"v":3059100},{"d":"2009-07-01","o":35.19,"h":36.71,"l":35.19,"c":35.72,"v":3220100},{"d":"2009-07-02","o":34.99,"h":34.99,"l":34.02,"c":34.02,"v":1801700},{"d":"2009-07-06","o":33.4,"h":33.4,"l":31.7,"c":33.24,"v":2968600},{"d":"2009-07-07","o":33.05,"h":33.81,"l":32.73,"c":32.83,"v":2766800},{"d":"2009-07-08","o":32.71,"h":33.47,"l":31.12,"c":32.14,"v":2336400},{"d":"2009-07-09","o":31.75,"h":31.82,"l":30.07,"c":30.23,"v":4373600},{"d":"2009-07-10","o":30,"h":30.91,"l":29.55,"c":30.72,"v":3041100},{"d":"2009-07-13","o":30.82,"h":32.03,"l":29.65,"c":32.01,"v":2377700},{"d":"2009-07-14","o":32.76,"h":32.99,"l":31.37,"c":32,"v":2083000},{"d":"2009-07-15","o":33.74,"h":33.74,"l":32.75,"c":33.5,"v":2864500},{"d":"2009-07-16","o":33.38,"h":34.15,"l":32.64,"c":33.45,"v":2590400},{"d":"2009-07-17","o":33.29,"h":34.01,"l":32.61,"c":33.34,"v":2225600},{"d":"2009-07-20","o":34.35,"h":35.16,"l":33.81,"c":35.02,"v":2520200},{"d":"2009-07-21","o":35.3,"h":35.7,"l":33.76,"c":34.79,"v":1968400},{"d":"2009-07-22","o":32.6,"h":32.8,"l":28.05,"c":28.5,"v":9722100},{"d":"2009-07-23","o":28.83,"h":29.69,"l":28.25,"c":28.59,"v":5079800},{"d":"2009-07-24","o":28.44,"h":28.98,"l":27.64,"c":28.2,"v":3511800},{"d":"2009-07-27","o":28.49,"h":28.99,"l":27.5,"c":28.2,"v":2460200},{"d":"2009-07-28","o":27.76,"h":28.06,"l":27.19,"c":27.5,"v":2480300},{"d":"2009-07-29","o":27.22,"h":27.23,"l":26.27,"c":26.66,"v":3021600},{"d":"2009-07-30","o":27.37,"h":28.02,"l":27,"c":27.52,"v":2224900},{"d":"2009-07-31","o":27.51,"h":27.87,"l":26.77,"c":27.08,"v":2366600},{"d":"2009-08-03","o":27.94,"h":28.41,"l":27.5,"c":28.1,"v":3484300},{"d":"2009-08-04","o":27.79,"h":27.99,"l":26.76,"c":27.99,"v":3701000},{"d":"2009-08-05","o":28.08,"h":28.57,"l":27.41,"c":28.46,"v":2477600},{"d":"2009-08-06","o":28.79,"h":29.48,"l":28.79,"c":29.12,"v":2744700},{"d":"2009-08-07","o":29.43,"h":31.34,"l":29.38,"c":30.71,"v":3680800},{"d":"2009-08-10","o":30.47,"h":30.49,"l":29.38,"c":29.86,"v":1937400},{"d":"2009-08-11","o":29.64,"h":29.7,"l":28.94,"c":28.95,"v":2967600},{"d":"2009-08-12","o":28.67,"h":29.78,"l":28.57,"c":29.23,"v":2378700},{"d":"2009-08-13","o":29.7,"h":29.75,"l":28.85,"c":29.34,"v":2327700},{"d":"2009-08-14","o":29.41,"h":29.49,"l":28,"c":28.23,"v":3481900},{"d":"2009-08-17","o":27.17,"h":27.2,"l":25.94,"c":26.12,"v":3281700},{"d":"2009-08-18","o":26.31,"h":27.07,"l":26.28,"c":26.91,"v":1981200},{"d":"2009-08-19","o":26.32,"h":27.5,"l":25.8,"c":27.31,"v":2770800},{"d":"2009-08-20","o":27.77,"h":28.47,"l":27.17,"c":28.05,"v":2321900},{"d":"2009-08-21","o":28.7,"h":29.49,"l":28.38,"c":29.25,"v":2835000},{"d":"2009-08-24","o":29.84,"h":29.91,"l":29.42,"c":29.51,"v":2477000},{"d":"2009-08-25","o":29.81,"h":30,"l":28.25,"c":28.4,"v":2741700},{"d":"2009-08-26","o":28.38,"h":29.16,"l":28.1,"c":28.49,"v":1977900},{"d":"2009-08-27","o":28.94,"h":31.25,"l":28.53,"c":30.87,"v":4885500},{"d":"2009-08-28","o":31.47,"h":32.1,"l":30.75,"c":32.01,"v":4119200},{"d":"2009-08-31","o":31.2,"h":31.2,"l":30.03,"c":30.37,"v":2520600},{"d":"2009-09-01","o":30.13,"h":31.34,"l":29.08,"c":29.27,"v":3679900},{"d":"2009-09-02","o":29.02,"h":29.18,"l":28.06,"c":28.64,"v":2653500},{"d":"2009-09-03","o":29.1,"h":29.67,"l":28.61,"c":29.21,"v":2487200},{"d":"2009-09-04","o":29.21,"h":30.33,"l":28.9,"c":29.78,"v":1961500},{"d":"2009-09-08","o":31,"h":32.07,"l":30.81,"c":31.97,"v":4394800},{"d":"2009-09-09","o":31.63,"h":32.11,"l":30.88,"c":31.67,"v":3305000},{"d":"2009-09-10","o":31.61,"h":32.81,"l":31.03,"c":32.7,"v":2578200},{"d":"2009-09-11","o":33.03,"h":34,"l":32.98,"c":33.49,"v":2813700},{"d":"2009-09-14","o":33.08,"h":34.28,"l":32.75,"c":33.72,"v":3152500},{"d":"2009-09-15","o":33.9,"h":34.6,"l":33.44,"c":34.13,"v":2701800},{"d":"2009-09-16","o":34.58,"h":35.75,"l":34.42,"c":35.67,"v":2619200},{"d":"2009-09-17","o":35.62,"h":36.13,"l":34.93,"c":35.25,"v":2714100},{"d":"2009-09-18","o":35.43,"h":35.46,"l":34.14,"c":34.86,"v":2632300},{"d":"2009-09-21","o":34.37,"h":35.24,"l":33.61,"c":34.87,"v":1704000},{"d":"2009-09-22","o":35.36,"h":36.47,"l":35.15,"c":35.77,"v":2211400},{"d":"2009-09-23","o":35.78,"h":36.95,"l":35.01,"c":35.46,"v":2844100},{"d":"2009-09-24","o":35.63,"h":35.74,"l":33.82,"c":34.43,"v":2906300},{"d":"2009-09-25","o":34.29,"h":35.22,"l":34.03,"c":34.42,"v":2964600},{"d":"2009-09-28","o":34.9,"h":35.84,"l":34.39,"c":35.55,"v":1750600},{"d":"2009-09-29","o":35.63,"h":36.25,"l":34.96,"c":35.34,"v":2329000},{"d":"2009-09-30","o":35.51,"h":35.97,"l":34.17,"c":34.99,"v":2380200},{"d":"2009-10-01","o":34.93,"h":34.93,"l":33.2,"c":33.28,"v":3021700},{"d":"2009-10-02","o":32.5,"h":34.04,"l":31.8,"c":33.67,"v":2625300},{"d":"2009-10-05","o":34.04,"h":34.72,"l":33.8,"c":34.63,"v":1955000},{"d":"2009-10-06","o":35.02,"h":35.85,"l":34.8,"c":35.24,"v":1841900},{"d":"2009-10-07","o":35.16,"h":35.89,"l":34.83,"c":35.43,"v":1337900},{"d":"2009-10-08","o":35.99,"h":36.62,"l":35.3,"c":36.05,"v":1729900},{"d":"2009-10-09","o":35.75,"h":36.54,"l":35.42,"c":36.14,"v":1255500},{"d":"2009-10-12","o":36.45,"h":37,"l":35.65,"c":35.82,"v":1113500},{"d":"2009-10-13","o":35.68,"h":36.27,"l":35.37,"c":36.07,"v":1282300},{"d":"2009-10-14","o":36.64,"h":37.63,"l":36.55,"c":37.59,"v":1739300},{"d":"2009-10-15","o":38,"h":39.62,"l":37.65,"c":38.97,"v":3528600},{"d":"2009-10-16","o":37.31,"h":37.94,"l":36.19,"c":36.87,"v":3353700},{"d":"2009-10-19","o":37.14,"h":38,"l":36.93,"c":37.7,"v":1594600},{"d":"2009-10-20","o":37.85,"h":38.18,"l":37.09,"c":37.99,"v":2871700},{"d":"2009-10-21","o":35.1,"h":36.62,"l":34.5,"c":34.81,"v":5967500},{"d":"2009-10-22","o":34.72,"h":34.99,"l":33.59,"c":34.28,"v":2638600},{"d":"2009-10-23","o":34.53,"h":35.18,"l":33.77,"c":34,"v":1964300},{"d":"2009-10-26","o":34.29,"h":34.72,"l":32.18,"c":32.27,"v":3403100},{"d":"2009-10-27","o":32.49,"h":32.58,"l":31.16,"c":31.28,"v":2198700},{"d":"2009-10-28","o":31.06,"h":31.37,"l":29.62,"c":29.7,"v":2627300},{"d":"2009-10-29","o":30.54,"h":31.87,"l":30.38,"c":31.64,"v":3769800},{"d":"2009-10-30","o":31.49,"h":31.74,"l":30.64,"c":30.86,"v":4826200},{"d":"2009-11-02","o":31.26,"h":32.29,"l":30.6,"c":31.36,"v":3230300},{"d":"2009-11-03","o":30.62,"h":32.1,"l":30.3,"c":31.5,"v":2586200},{"d":"2009-11-04","o":32.15,"h":32.58,"l":31.22,"c":31.41,"v":2267500},{"d":"2009-11-05","o":31.91,"h":32.77,"l":31.63,"c":32.77,"v":1687900},{"d":"2009-11-06","o":32.05,"h":33.45,"l":32.05,"c":32.58,"v":1533400},{"d":"2009-11-09","o":33.1,"h":33.91,"l":33.1,"c":33.84,"v":2840600},{"d":"2009-11-10","o":33.6,"h":33.79,"l":32.45,"c":32.83,"v":2248700},{"d":"2009-11-11","o":33.62,"h":33.93,"l":33.2,"c":33.37,"v":1647400},{"d":"2009-11-12","o":32.95,"h":33.38,"l":32.1,"c":32.24,"v":1544100},{"d":"2009-11-13","o":32.35,"h":33.02,"l":32.05,"c":32.52,"v":1378200},{"d":"2009-11-16","o":32.79,"h":34.63,"l":32.79,"c":34.35,"v":2729500},{"d":"2009-11-17","o":34.15,"h":35.01,"l":33.82,"c":34.97,"v":1473100},{"d":"2009-11-18","o":34.98,"h":35.31,"l":34.37,"c":34.64,"v":1946000},{"d":"2009-11-19","o":34.14,"h":34.2,"l":32.83,"c":33.84,"v":2299800},{"d":"2009-11-20","o":32.95,"h":34.07,"l":32.95,"c":34.01,"v":1465400},{"d":"2009-11-23","o":34.94,"h":35.59,"l":34.46,"c":34.77,"v":1637500},{"d":"2009-11-24","o":34.72,"h":35.03,"l":34.25,"c":34.93,"v":1687200},{"d":"2009-11-25","o":35.03,"h":35.45,"l":34.84,"c":35.35,"v":1462300},{"d":"2009-11-27","o":33.84,"h":34.49,"l":33.11,"c":34.19,"v":790000},{"d":"2009-11-30","o":34.5,"h":34.7,"l":33.72,"c":34.03,"v":1596700},{"d":"2009-12-01","o":34.72,"h":35.39,"l":34.59,"c":34.82,"v":2348600},{"d":"2009-12-02","o":35.25,"h":36.2,"l":34.95,"c":35.43,"v":2001500},{"d":"2009-12-03","o":35.59,"h":35.83,"l":34.75,"c":34.87,"v":1788100},{"d":"2009-12-04","o":35.77,"h":36.43,"l":34.23,"c":35.18,"v":2144500},{"d":"2009-12-07","o":35.24,"h":35.74,"l":34.86,"c":35.01,"v":1568800},{"d":"2009-12-08","o":34.75,"h":35.29,"l":34.31,"c":34.5,"v":1774800},{"d":"2009-12-09","o":34.44,"h":35.53,"l":34.06,"c":35.42,"v":1679700},{"d":"2009-12-10","o":35.74,"h":36.02,"l":35.32,"c":35.65,"v":1470400},{"d":"2009-12-11","o":36.02,"h":36.72,"l":35.74,"c":36.38,"v":1501500},{"d":"2009-12-14","o":36.69,"h":37.66,"l":36.56,"c":37.6,"v":1711700},{"d":"2009-12-15","o":37.44,"h":38.55,"l":37.27,"c":38,"v":2127500},{"d":"2009-12-16","o":38.2,"h":38.9,"l":37.89,"c":38.24,"v":1696800},{"d":"2009-12-17","o":39.25,"h":40.86,"l":38.93,"c":40.2,"v":4088500},{"d":"2009-12-18","o":41.29,"h":41.5,"l":40.34,"c":40.95,"v":3611700},{"d":"2009-12-21","o":41.44,"h":43.02,"l":41.4,"c":42.64,"v":2005300},{"d":"2009-12-22","o":42.94,"h":42.94,"l":41.8,"c":42.56,"v":1694400},{"d":"2009-12-23","o":42.72,"h":44.41,"l":42.67,"c":44.22,"v":1570900},{"d":"2009-12-24","o":44.59,"h":45.94,"l":44.52,"c":45.73,"v":986900},{"d":"2009-12-28","o":45.76,"h":46.31,"l":44.42,"c":44.7,"v":1425100},{"d":"2009-12-29","o":45,"h":45.16,"l":44.41,"c":44.82,"v":1075000},{"d":"2009-12-30","o":44.4,"h":45.58,"l":44.26,"c":45.56,"v":1083900},{"d":"2009-12-31","o":45.54,"h":45.9,"l":44.75,"c":44.77,"v":846300},{"d":"2010-01-04","o":45.74,"h":47.36,"l":45.67,"c":47.28,"v":2352500},{"d":"2010-01-05","o":47.63,"h":48.18,"l":47.07,"c":47.8,"v":2843300},{"d":"2010-01-06","o":47.89,"h":49.12,"l":47.71,"c":48.96,"v":2925800},{"d":"2010-01-07","o":48.84,"h":49.75,"l":48.51,"c":49.66,"v":2970600},{"d":"2010-01-08","o":49.29,"h":50.92,"l":48.27,"c":50.82,"v":1732900},{"d":"2010-01-11","o":52.01,"h":53.39,"l":50,"c":50.95,"v":3805200},{"d":"2010-01-12","o":49.96,"h":50.11,"l":46.78,"c":47.81,"v":4514300},{"d":"2010-01-13","o":47.99,"h":47.99,"l":46.42,"c":47.8,"v":2586100},{"d":"2010-01-14","o":47.91,"h":48.45,"l":46,"c":46.68,"v":2450900},{"d":"2010-01-15","o":46.55,"h":47.08,"l":45.11,"c":45.71,"v":2181800},{"d":"2010-01-19","o":45.86,"h":47.16,"l":45.46,"c":47.12,"v":2594100},{"d":"2010-01-20","o":45.92,"h":46.47,"l":45.17,"c":45.72,"v":1880800},{"d":"2010-01-21","o":45.61,"h":46.07,"l":43.9,"c":43.91,"v":2639700},{"d":"2010-01-22","o":43.84,"h":44.99,"l":42.06,"c":42.28,"v":3184600},{"d":"2010-01-25","o":43.15,"h":43.73,"l":42.34,"c":42.88,"v":1549100},{"d":"2010-01-26","o":42.5,"h":44,"l":41.43,"c":42.46,"v":2222800},{"d":"2010-01-27","o":43.95,"h":44.41,"l":41.27,"c":42.75,"v":3845400},{"d":"2010-01-28","o":43.08,"h":43.56,"l":41.64,"c":41.71,"v":2365500},{"d":"2010-01-29","o":42.63,"h":43.16,"l":40.73,"c":40.85,"v":2438800},{"d":"2010-02-01","o":41.54,"h":43.96,"l":41.3,"c":43.88,"v":2216100},{"d":"2010-02-02","o":44.14,"h":44.96,"l":42.85,"c":44.81,"v":2138100},{"d":"2010-02-03","o":44.56,"h":45.31,"l":43,"c":43.14,"v":2477500},{"d":"2010-02-04","o":42.24,"h":42.35,"l":39.71,"c":39.73,"v":3345100},{"d":"2010-02-05","o":40.29,"h":41.18,"l":39,"c":40.99,"v":2566000},{"d":"2010-02-08","o":41.16,"h":41.93,"l":39.76,"c":40.7,"v":2344500},{"d":"2010-02-09","o":41.63,"h":42.91,"l":41.2,"c":41.95,"v":2624300},{"d":"2010-02-10","o":41.55,"h":41.74,"l":40.16,"c":40.48,"v":2249100},{"d":"2010-02-11","o":40.52,"h":42.01,"l":40.37,"c":41.87,"v":2303300},{"d":"2010-02-12","o":40.98,"h":42.53,"l":40.5,"c":42.41,"v":2137800},{"d":"2010-02-16","o":43.48,"h":44.49,"l":43.27,"c":44.07,"v":2027400},{"d":"2010-02-17","o":44.77,"h":44.81,"l":43.31,"c":44.03,"v":2276500},{"d":"2010-02-18","o":43.6,"h":44.81,"l":43.6,"c":44.53,"v":1824300},{"d":"2010-02-19","o":44.18,"h":46.35,"l":44.15,"c":46.09,"v":2915700},{"d":"2010-02-22","o":46.47,"h":46.61,"l":45.69,"c":45.86,"v":1476800},{"d":"2010-02-23","o":45.66,"h":46.08,"l":43.62,"c":43.73,"v":1991800},{"d":"2010-02-24","o":43.79,"h":44.28,"l":42.64,"c":42.99,"v":2054100},{"d":"2010-02-25","o":42.22,"h":43.25,"l":41.45,"c":43.12,"v":1908400},{"d":"2010-02-26","o":42.9,"h":43.8,"l":42.38,"c":43.66,"v":1365700},{"d":"2010-03-01","o":43.85,"h":45.59,"l":43.47,"c":45.46,"v":2426200},{"d":"2010-03-02","o":45.87,"h":46.95,"l":45.46,"c":46.45,"v":2442400},{"d":"2010-03-03","o":46.6,"h":47.59,"l":46.5,"c":46.77,"v":1732800},{"d":"2010-03-04","o":46.74,"h":48.44,"l":46.74,"c":47.49,"v":2326100},{"d":"2010-03-05","o":48.27,"h":48.99,"l":48.27,"c":48.69,"v":1526100},{"d":"2010-03-08","o":48.83,"h":49.6,"l":48.69,"c":49.41,"v":2176300},{"d":"2010-03-09","o":48.8,"h":50.08,"l":48.6,"c":49.61,"v":2681200},{"d":"2010-03-10","o":49.65,"h":50.35,"l":49.09,"c":49.46,"v":2378400},{"d":"2010-03-11","o":49.06,"h":49.73,"l":48.62,"c":49.6,"v":2056100},{"d":"2010-03-12","o":50.08,"h":50.99,"l":50.08,"c":50.79,"v":1710300},{"d":"2010-03-15","o":50.4,"h":50.94,"l":49.91,"c":50.46,"v":1956000},{"d":"2010-03-16","o":50.84,"h":51.65,"l":50.67,"c":51.54,"v":1378400},{"d":"2010-03-17","o":51.75,"h":52.98,"l":51.49,"c":52.57,"v":2012800},{"d":"2010-03-18","o":52.51,"h":52.85,"l":50.66,"c":50.88,"v":4063600},{"d":"2010-03-19","o":51.17,"h":52.74,"l":50.66,"c":51.17,"v":4393000},{"d":"2010-03-22","o":50.4,"h":53.05,"l":50,"c":52.38,"v":2201600},{"d":"2010-03-23","o":52.64,"h":54.23,"l":52.07,"c":54.1,"v":2435000},{"d":"2010-03-24","o":53.74,"h":54.55,"l":53.49,"c":54.19,"v":2111300},{"d":"2010-03-25","o":54.9,"h":55.24,"l":52.29,"c":52.4,"v":2908400},{"d":"2010-03-26","o":52.54,"h":54.23,"l":52.33,"c":53.22,"v":2249300},{"d":"2010-03-29","o":54.09,"h":56,"l":53.67,"c":55.73,"v":3280100},{"d":"2010-03-30","o":55.81,"h":56.23,"l":53.85,"c":54.46,"v":1861400},{"d":"2010-03-31","o":54.18,"h":55,"l":53.77,"c":53.99,"v":1458200},{"d":"2010-04-01","o":54.91,"h":55.25,"l":54.33,"c":54.8,"v":1808700},{"d":"2010-04-05","o":55.29,"h":56.29,"l":54.83,"c":56.23,"v":1726900},{"d":"2010-04-06","o":55.82,"h":56.61,"l":55.4,"c":55.64,"v":2027100},{"d":"2010-04-07","o":55.22,"h":55.95,"l":54.13,"c":54.71,"v":1589700},{"d":"2010-04-08","o":54.38,"h":55.5,"l":53.56,"c":55.35,"v":2006700},{"d":"2010-04-09","o":55.58,"h":56.47,"l":55.03,"c":55.69,"v":1761500},{"d":"2010-04-12","o":55.73,"h":56.14,"l":55.23,"c":55.94,"v":1215600},{"d":"2010-04-13","o":55.57,"h":56.4,"l":54.8,"c":55.13,"v":2202500},{"d":"2010-04-14","o":55.93,"h":56.26,"l":54.55,"c":55.25,"v":2170300},{"d":"2010-04-15","o":55.2,"h":55.43,"l":54,"c":54.08,"v":1594200},{"d":"2010-04-16","o":53.61,"h":54.17,"l":51.6,"c":52.19,"v":2624500},{"d":"2010-04-19","o":51.7,"h":52.1,"l":50.33,"c":51.1,"v":2192000},{"d":"2010-04-20","o":51.46,"h":52.09,"l":50.91,"c":51.67,"v":1609100},{"d":"2010-04-21","o":52.69,"h":55.41,"l":52.56,"c":55.16,"v":5005200},{"d":"2010-04-22","o":54.64,"h":55.96,"l":54.33,"c":55.84,"v":2826600},{"d":"2010-04-23","o":55.75,"h":56.65,"l":55.55,"c":56.56,"v":1553400},{"d":"2010-04-26","o":57.14,"h":58.25,"l":56.8,"c":57.52,"v":1564000},{"d":"2010-04-27","o":57.33,"h":57.64,"l":54.15,"c":54.4,"v":2655400},{"d":"2010-04-28","o":54.28,"h":55,"l":52.53,"c":52.93,"v":3253700},{"d":"2010-04-29","o":53.86,"h":54.05,"l":52.59,"c":53.76,"v":2687400},{"d":"2010-04-30","o":53.9,"h":54.14,"l":53.16,"c":53.47,"v":2725100},{"d":"2010-05-03","o":53.81,"h":54.18,"l":52.19,"c":53.47,"v":2104200},{"d":"2010-05-04","o":52.06,"h":52.47,"l":50.62,"c":51.36,"v":2174100},{"d":"2010-05-05","o":49.75,"h":51.66,"l":48.79,"c":50.55,"v":3159800},{"d":"2010-05-06","o":50.19,"h":53.1,"l":47.12,"c":50.39,"v":3682700},{"d":"2010-05-07","o":50.38,"h":52.99,"l":49.06,"c":50.8,"v":3819900},{"d":"2010-05-10","o":53.92,"h":55.77,"l":53.6,"c":55.6,"v":2882700},{"d":"2010-05-11","o":54.66,"h":54.78,"l":53.09,"c":53.46,"v":2505700},{"d":"2010-05-12","o":53.93,"h":56.36,"l":53.93,"c":56.3,"v":2360900},{"d":"2010-05-13","o":56.12,"h":58,"l":55.55,"c":55.76,"v":1632100},{"d":"2010-05-14","o":54.71,"h":55.17,"l":52.57,"c":53.7,"v":1516200},{"d":"2010-05-17","o":53.87,"h":54.08,"l":50.95,"c":52.32,"v":2797100},{"d":"2010-05-18","o":53.2,"h":54.54,"l":51.5,"c":51.68,"v":2034700},{"d":"2010-05-19","o":51.28,"h":52.98,"l":49.6,"c":51.15,"v":2026900},{"d":"2010-05-20","o":49.02,"h":49.81,"l":46.52,"c":46.86,"v":3937400},{"d":"2010-05-21","o":45.3,"h":50.08,"l":45.3,"c":50,"v":3867200},{"d":"2010-05-24","o":49.57,"h":50.89,"l":48.81,"c":48.87,"v":2084100},{"d":"2010-05-25","o":46.09,"h":52.16,"l":46.09,"c":52.07,"v":4188800},{"d":"2010-05-26","o":52.72,"h":53.76,"l":50.84,"c":51.32,"v":3080500},{"d":"2010-05-27","o":53.21,"h":55.14,"l":52.75,"c":55.08,"v":2038100},{"d":"2010-05-28","o":54.41,"h":55.98,"l":54.08,"c":54.68,"v":2021600},{"d":"2010-06-01","o":53.56,"h":54.5,"l":50.87,"c":50.94,"v":2544800},{"d":"2010-06-02","o":50.98,"h":52.75,"l":50.34,"c":52.73,"v":2874000},{"d":"2010-06-03","o":53.17,"h":53.44,"l":51.08,"c":51.97,"v":1610600},{"d":"2010-06-04","o":50.38,"h":51.5,"l":47.85,"c":48.22,"v":2502900},{"d":"2010-06-07","o":48.79,"h":48.79,"l":46.39,"c":46.51,"v":2587600},{"d":"2010-06-08","o":46.62,"h":47.79,"l":46.16,"c":47.7,"v":2327200},{"d":"2010-06-09","o":48.52,"h":50.34,"l":48.21,"c":48.81,"v":3008700},{"d":"2010-06-10","o":49.68,"h":51.91,"l":49.68,"c":51.85,"v":2175800},{"d":"2010-06-11","o":50.99,"h":52.08,"l":50.8,"c":51.95,"v":1554700},{"d":"2010-06-14","o":52.88,"h":53.88,"l":52.03,"c":52.12,"v":1815200},{"d":"2010-06-15","o":52.93,"h":55,"l":52.09,"c":54.95,"v":2043800},{"d":"2010-06-16","o":54.49,"h":55.09,"l":53.65,"c":54.18,"v":1694300},{"d":"2010-06-17","o":54.5,"h":54.93,"l":51.97,"c":52.6,"v":2616800},{"d":"2010-06-18","o":52.66,"h":52.96,"l":51.86,"c":52.07,"v":1785200},{"d":"2010-06-21","o":53.19,"h":55.05,"l":51.81,"c":52.31,"v":1736700},{"d":"2010-06-22","o":52.25,"h":53.09,"l":50.16,"c":50.4,"v":1736600},{"d":"2010-06-23","o":50.94,"h":51.23,"l":49.23,"c":50.81,"v":1446300},{"d":"2010-06-24","o":50.35,"h":50.44,"l":48.61,"c":48.78,"v":1471900},{"d":"2010-06-25","o":48.87,"h":50.3,"l":48.44,"c":50.21,"v":2840000},{"d":"2010-06-28","o":50.3,"h":50.5,"l":48.67,"c":49.31,"v":1401300},{"d":"2010-06-29","o":48.09,"h":48.29,"l":44.77,"c":45.14,"v":3244100},{"d":"2010-06-30","o":45.01,"h":46.42,"l":44.01,"c":44.19,"v":1827600},{"d":"2010-07-01","o":44.16,"h":45.35,"l":42.52,"c":44.47,"v":2536100},{"d":"2010-07-02","o":44.52,"h":44.77,"l":43.6,"c":44.08,"v":1681900},{"d":"2010-07-06","o":45.64,"h":45.95,"l":43.63,"c":44.12,"v":1677900},{"d":"2010-07-07","o":44.05,"h":46.72,"l":43.9,"c":46.61,"v":1597600},{"d":"2010-07-08","o":47.28,"h":47.86,"l":46.45,"c":47.8,"v":1965200},{"d":"2010-07-09","o":48.26,"h":49.27,"l":47.69,"c":48.77,"v":1010300},{"d":"2010-07-12","o":48.47,"h":48.47,"l":46.37,"c":46.81,"v":1090500},{"d":"2010-07-13","o":48.18,"h":49.2,"l":48.13,"c":48.58,"v":2092000},{"d":"2010-07-14","o":48.61,"h":48.95,"l":47.59,"c":48.57,"v":1211000},{"d":"2010-07-15","o":48.8,"h":48.8,"l":46.25,"c":47.33,"v":1628700},{"d":"2010-07-16","o":46.94,"h":46.94,"l":44.66,"c":44.73,"v":2121600},{"d":"2010-07-19","o":45.24,"h":46.12,"l":44.55,"c":45.21,"v":2187200},{"d":"2010-07-20","o":44.06,"h":47.53,"l":44.06,"c":47.36,"v":2406800},{"d":"2010-07-21","o":47.93,"h":48.88,"l":46.9,"c":47.3,"v":2035400},{"d":"2010-07-22","o":48.41,"h":50.14,"l":48.08,"c":49.96,"v":2397100},{"d":"2010-07-23","o":49.71,"h":52.34,"l":49.18,"c":52.3,"v":2179200},{"d":"2010-07-26","o":52.27,"h":53.15,"l":51.62,"c":53.11,"v":1328700},{"d":"2010-07-27","o":53.41,"h":53.41,"l":51.31,"c":52.04,"v":1862600},{"d":"2010-07-28","o":50.86,"h":50.86,"l":48.07,"c":48.37,"v":3201400},{"d":"2010-07-29","o":49.06,"h":49.94,"l":46.5,"c":47.16,"v":2168800},{"d":"2010-07-30","o":46.58,"h":47.85,"l":46.13,"c":47.61,"v":2179000},{"d":"2010-08-02","o":48.73,"h":49.65,"l":48.3,"c":49.37,"v":1732600},{"d":"2010-08-03","o":49.03,"h":49.15,"l":47.63,"c":48.05,"v":1878800},{"d":"2010-08-04","o":48.08,"h":48.2,"l":46.87,"c":47.85,"v":1660200},{"d":"2010-08-05","o":47.52,"h":48.15,"l":47.13,"c":47.65,"v":1339500},{"d":"2010-08-06","o":46.99,"h":48.75,"l":46.83,"c":48.41,"v":1510200},{"d":"2010-08-09","o":49.09,"h":49.72,"l":48.34,"c":49.42,"v":1356600},{"d":"2010-08-10","o":49.31,"h":49.66,"l":48.03,"c":48.56,"v":2279600},{"d":"2010-08-11","o":47.09,"h":47.15,"l":44.69,"c":44.88,"v":2856100},{"d":"2010-08-12","o":43.85,"h":45.21,"l":43.34,"c":44.67,"v":3011900},{"d":"2010-08-13","o":44.32,"h":45.17,"l":44.08,"c":44.2,"v":1773500},{"d":"2010-08-16","o":43.8,"h":45.08,"l":43.54,"c":44.35,"v":1185500},{"d":"2010-08-17","o":45.3,"h":46.46,"l":44.66,"c":46.13,"v":1859500},{"d":"2010-08-18","o":46.05,"h":46.86,"l":45.5,"c":46.52,"v":1501800},{"d":"2010-08-19","o":46.63,"h":47.51,"l":44.74,"c":44.99,"v":2058700},{"d":"2010-08-20","o":44.32,"h":45.02,"l":43.16,"c":43.7,"v":1864500},{"d":"2010-08-23","o":44.01,"h":44.27,"l":42.54,"c":42.56,"v":2110500},{"d":"2010-08-24","o":41.06,"h":41.59,"l":40.28,"c":40.53,"v":3426100},{"d":"2010-08-25","o":39.96,"h":40.93,"l":39.35,"c":40.8,"v":2844400},{"d":"2010-08-26","o":41.28,"h":41.6,"l":40.29,"c":40.33,"v":2197600},{"d":"2010-08-27","o":41.03,"h":41.81,"l":39.96,"c":41.75,"v":2290500},{"d":"2010-08-30","o":41.41,"h":41.88,"l":40.71,"c":40.76,"v":1317300},{"d":"2010-08-31","o":40.37,"h":41.5,"l":40.13,"c":40.72,"v":1753000},{"d":"2010-09-01","o":41.81,"h":43.48,"l":41.58,"c":43.4,"v":1730400},{"d":"2010-09-02","o":43.56,"h":44.04,"l":42.88,"c":44.04,"v":1245000},{"d":"2010-09-03","o":45.14,"h":45.45,"l":44.41,"c":44.92,"v":1310000},{"d":"2010-09-07","o":44.48,"h":44.74,"l":43.8,"c":44,"v":1120400},{"d":"2010-09-08","o":44.06,"h":45.31,"l":44.06,"c":44.92,"v":1150600},{"d":"2010-09-09","o":45.77,"h":45.98,"l":43.88,"c":44.28,"v":898600},{"d":"2010-09-10","o":44.48,"h":45.94,"l":44.08,"c":45.58,"v":1301600},{"d":"2010-09-13","o":46.43,"h":47.99,"l":46.43,"c":47.71,"v":2015400},{"d":"2010-09-14","o":47.25,"h":47.28,"l":46.27,"c":46.66,"v":1318200},{"d":"2010-09-15","o":46.27,"h":46.35,"l":45.24,"c":45.66,"v":1067400},{"d":"2010-09-16","o":45.4,"h":45.98,"l":44.93,"c":45.56,"v":1208200},{"d":"2010-09-17","o":45.9,"h":45.98,"l":44.62,"c":45.31,"v":1445600},{"d":"2010-09-20","o":45.53,"h":45.59,"l":44.56,"c":45.42,"v":1204900},{"d":"2010-09-21","o":45.4,"h":45.42,"l":44.12,"c":44.15,"v":1728600},{"d":"2010-09-22","o":44.09,"h":45.19,"l":43.92,"c":44.15,"v":1614500},{"d":"2010-09-23","o":43.2,"h":44.06,"l":42.66,"c":42.77,"v":1401200},{"d":"2010-09-24","o":43.63,"h":45.84,"l":43.63,"c":45.83,"v":1690200},{"d":"2010-09-27","o":45.81,"h":46.57,"l":45.4,"c":46.04,"v":1281800},{"d":"2010-09-28","o":46.45,"h":46.45,"l":44.9,"c":45.75,"v":1926600},{"d":"2010-09-29","o":45.51,"h":46.59,"l":45.2,"c":46.35,"v":1197800},{"d":"2010-09-30","o":47.04,"h":47.37,"l":45.75,"c":46.45,"v":1820700},{"d":"2010-10-01","o":47.27,"h":47.65,"l":46.73,"c":46.95,"v":1193000},{"d":"2010-10-04","o":46.76,"h":46.82,"l":45.19,"c":45.47,"v":1206600},{"d":"2010-10-05","o":46.29,"h":47.49,"l":46.03,"c":47.43,"v":1200500},{"d":"2010-10-06","o":46.96,"h":47.72,"l":46.7,"c":46.87,"v":1671800},{"d":"2010-10-07","o":47.37,"h":47.37,"l":45.94,"c":46.03,"v":1358900},{"d":"2010-10-08","o":46.42,"h":49.1,"l":46.36,"c":48.93,"v":1695600},{"d":"2010-10-11","o":48.91,"h":49.25,"l":48.19,"c":48.73,"v":850800},{"d":"2010-10-12","o":48.28,"h":48.6,"l":47.2,"c":48.4,"v":1736700},{"d":"2010-10-13","o":48.99,"h":49.89,"l":48.78,"c":49.02,"v":1344800},{"d":"2010-10-14","o":48.94,"h":49.14,"l":48.25,"c":48.57,"v":1121500},{"d":"2010-10-15","o":49.24,"h":49.29,"l":45.89,"c":47.91,"v":4487400},{"d":"2010-10-18","o":47.82,"h":47.82,"l":46.82,"c":47.73,"v":2022400},{"d":"2010-10-19","o":46.66,"h":47.24,"l":46.12,"c":46.7,"v":2049900},{"d":"2010-10-20","o":46.99,"h":48.4,"l":46.8,"c":47.9,"v":1176000},{"d":"2010-10-21","o":48.33,"h":48.44,"l":45.99,"c":47,"v":1180700},{"d":"2010-10-22","o":47.16,"h":47.33,"l":46.44,"c":46.83,"v":1022200},{"d":"2010-10-25","o":47.77,"h":48.66,"l":47.7,"c":47.82,"v":1135800},{"d":"2010-10-26","o":47.26,"h":49.74,"l":45.51,"c":48.96,"v":3589200},{"d":"2010-10-27","o":48.56,"h":50.31,"l":48.37,"c":50.21,"v":1982600},{"d":"2010-10-28","o":50.76,"h":51.92,"l":50.56,"c":51.42,"v":2017500},{"d":"2010-10-29","o":51.24,"h":52.88,"l":51.15,"c":52.69,"v":1298600},{"d":"2010-11-01","o":53.17,"h":53.45,"l":51.77,"c":52.4,"v":1456300},{"d":"2010-11-02","o":53.46,"h":53.46,"l":52.23,"c":52.89,"v":1054800},{"d":"2010-11-03","o":53.16,"h":53.42,"l":51.3,"c":52.84,"v":1535200},{"d":"2010-11-04","o":53.99,"h":55.69,"l":53.73,"c":55.65,"v":1901400},{"d":"2010-11-05","o":55.67,"h":56.87,"l":55.14,"c":55.92,"v":1457200},{"d":"2010-11-08","o":55.54,"h":55.54,"l":53.77,"c":54.01,"v":1863700},{"d":"2010-11-09","o":53.82,"h":53.95,"l":51.2,"c":51.66,"v":2794200},{"d":"2010-11-10","o":51.73,"h":52.15,"l":50.06,"c":52,"v":2721300},{"d":"2010-11-11","o":51.27,"h":52.9,"l":51.07,"c":52.73,"v":1206300},{"d":"2010-11-12","o":51.98,"h":52.16,"l":50.53,"c":51.29,"v":1757400},{"d":"2010-11-15","o":51.8,"h":52.27,"l":50.88,"c":51.92,"v":1469500},{"d":"2010-11-16","o":50.97,"h":51.4,"l":49.54,"c":49.94,"v":1421000},{"d":"2010-11-17","o":47.81,"h":49.87,"l":47.02,"c":48.41,"v":5102100},{"d":"2010-11-18","o":50.09,"h":51.15,"l":49.15,"c":49.21,"v":4436700},{"d":"2010-11-19","o":49.02,"h":50.24,"l":48.9,"c":50.01,"v":2056700},{"d":"2010-11-22","o":49.56,"h":51.09,"l":48.85,"c":50.89,"v":1573400},{"d":"2010-11-23","o":49.82,"h":50.52,"l":49.25,"c":50.3,"v":1450100},{"d":"2010-11-24","o":50.58,"h":51.69,"l":50.41,"c":51.64,"v":1292100},{"d":"2010-11-26","o":51.26,"h":51.31,"l":50.25,"c":50.74,"v":776300},{"d":"2010-11-29","o":50.27,"h":51.73,"l":49.62,"c":51.55,"v":2049300},{"d":"2010-11-30","o":50.71,"h":52.32,"l":50.16,"c":51.7,"v":1497600},{"d":"2010-12-01","o":52.9,"h":53.28,"l":52.17,"c":53.05,"v":1488600},{"d":"2010-12-02","o":53.25,"h":54.87,"l":53.1,"c":54.49,"v":1414000},{"d":"2010-12-03","o":54.08,"h":54.55,"l":53.77,"c":54.36,"v":1222700},{"d":"2010-12-06","o":54.08,"h":54.46,"l":53.7,"c":54.08,"v":960400},{"d":"2010-12-07","o":55.2,"h":55.2,"l":53.2,"c":53.31,"v":1495100},{"d":"2010-12-08","o":53.31,"h":53.91,"l":52.1,"c":52.39,"v":1231500},{"d":"2010-12-09","o":53.23,"h":53.82,"l":52.81,"c":53.48,"v":1116400},{"d":"2010-12-10","o":53.58,"h":53.73,"l":52.46,"c":53.39,"v":827400},{"d":"2010-12-13","o":54.12,"h":54.41,"l":53.72,"c":53.72,"v":1091600},{"d":"2010-12-14","o":53.73,"h":53.89,"l":52.91,"c":53.1,"v":949800},{"d":"2010-12-15","o":52.97,"h":53.4,"l":52.15,"c":52.2,"v":914700},{"d":"2010-12-16","o":52.61,"h":53.97,"l":51.91,"c":53.95,"v":1079300},{"d":"2010-12-17","o":54.1,"h":57.74,"l":53.9,"c":57.62,"v":3027500},{"d":"2010-12-20","o":58,"h":58.69,"l":56.65,"c":57.28,"v":1668600},{"d":"2010-12-21","o":57.92,"h":59.17,"l":57.42,"c":58.97,"v":1144000},{"d":"2010-12-22","o":59.18,"h":59.41,"l":58.23,"c":58.46,"v":966200},{"d":"2010-12-23","o":58.22,"h":58.76,"l":57.53,"c":57.64,"v":883400},{"d":"2010-12-27","o":57.46,"h":57.65,"l":57.02,"c":57.25,"v":473900},{"d":"2010-12-28","o":57.44,"h":57.53,"l":56.48,"c":56.51,"v":833000},{"d":"2010-12-29","o":56.59,"h":57.1,"l":56.51,"c":56.6,"v":577300},{"d":"2010-12-30","o":56.48,"h":57.32,"l":55.72,"c":55.8,"v":1049300},{"d":"2010-12-31","o":55.87,"h":55.97,"l":55.02,"c":55.18,"v":722000},{"d":"2011-01-03","o":55.94,"h":57.94,"l":55.88,"c":57.55,"v":1575000},{"d":"2011-01-04","o":57.58,"h":58.26,"l":55.5,"c":56.29,"v":1550500},{"d":"2011-01-05","o":55.82,"h":56.95,"l":55.25,"c":56.46,"v":1669300},{"d":"2011-01-06","o":56.54,"h":57,"l":55.46,"c":55.8,"v":865600},{"d":"2011-01-07","o":55.82,"h":56.08,"l":53.79,"c":55.16,"v":1688100},{"d":"2011-01-10","o":54.73,"h":55.46,"l":53.73,"c":55.3,"v":1132600},{"d":"2011-01-11","o":55.66,"h":58.8,"l":55.63,"c":58.63,"v":2057800},{"d":"2011-01-12","o":59.24,"h":59.41,"l":57.95,"c":58.64,"v":1192500},{"d":"2011-01-13","o":58.64,"h":59.23,"l":57.99,"c":58.26,"v":1112100},{"d":"2011-01-14","o":58.25,"h":58.65,"l":56.78,"c":57.84,"v":1082600},{"d":"2011-01-18","o":57.94,"h":61.13,"l":57.86,"c":60.97,"v":2319900},{"d":"2011-01-19","o":60.84,"h":61.06,"l":58.81,"c":59.24,"v":2150300},{"d":"2011-01-20","o":58.61,"h":59.35,"l":57.19,"c":59.1,"v":1963700},{"d":"2011-01-21","o":59.96,"h":60.14,"l":58.09,"c":58.29,"v":1345000},{"d":"2011-01-24","o":58.67,"h":59.68,"l":58.46,"c":58.87,"v":1218300},{"d":"2011-01-25","o":58.43,"h":58.87,"l":56,"c":58.4,"v":2171300},{"d":"2011-01-26","o":61.2,"h":65.91,"l":60.51,"c":65.29,"v":6790000},{"d":"2011-01-27","o":65.34,"h":65.52,"l":63.28,"c":64.89,"v":2733400},{"d":"2011-01-28","o":65.1,"h":65.59,"l":63.11,"c":63.67,"v":2069600},{"d":"2011-01-31","o":64.29,"h":65.47,"l":64.28,"c":65.19,"v":1752400},{"d":"2011-02-01","o":65.99,"h":67.41,"l":65.78,"c":66.41,"v":1681500},{"d":"2011-02-02","o":66.47,"h":67,"l":65.81,"c":66.07,"v":1133600},{"d":"2011-02-03","o":66.01,"h":66.82,"l":64.3,"c":66.66,"v":931500},{"d":"2011-02-04","o":66.76,"h":67.2,"l":65.16,"c":66.89,"v":1162600},{"d":"2011-02-07","o":67.2,"h":68,"l":66.85,"c":67.25,"v":1255200},{"d":"2011-02-08","o":67.82,"h":68.89,"l":66.51,"c":67.42,"v":1314600},{"d":"2011-02-09","o":67.56,"h":67.56,"l":64.4,"c":65.66,"v":1645800},{"d":"2011-02-10","o":65.09,"h":67.64,"l":64.89,"c":66.53,"v":1246800},{"d":"2011-02-11","o":66.01,"h":67.58,"l":65.53,"c":67.47,"v":690100},{"d":"2011-02-14","o":67.64,"h":69.42,"l":67.57,"c":69.35,"v":1121300},{"d":"2011-02-15","o":68.81,"h":69.66,"l":68.17,"c":68.58,"v":1158800},{"d":"2011-02-16","o":68.96,"h":69.12,"l":67.34,"c":68.51,"v":1404000},{"d":"2011-02-17","o":68.25,"h":69.75,"l":67.76,"c":69.16,"v":766800},{"d":"2011-02-18","o":69.45,"h":69.55,"l":67.53,"c":68.52,"v":1112400},{"d":"2011-02-22","o":67.75,"h":68.08,"l":65.04,"c":65.26,"v":1604700},{"d":"2011-02-23","o":65.39,"h":65.39,"l":62.62,"c":63.52,"v":2377000},{"d":"2011-02-24","o":63.52,"h":65.85,"l":63.05,"c":64.97,"v":1603800},{"d":"2011-02-25","o":65.56,"h":66.41,"l":65,"c":66.36,"v":1416200},{"d":"2011-02-28","o":66.6,"h":67.28,"l":66.12,"c":67.08,"v":1393900},{"d":"2011-03-01","o":67.49,"h":67.64,"l":64.02,"c":64.26,"v":1237200},{"d":"2011-03-02","o":63.8,"h":64.75,"l":63,"c":63.37,"v":1663600},{"d":"2011-03-03","o":64.93,"h":66.67,"l":64.32,"c":66.32,"v":1254900},{"d":"2011-03-04","o":66.35,"h":66.85,"l":64.62,"c":65.43,"v":615400},{"d":"2011-03-07","o":65.59,"h":65.89,"l":63.06,"c":63.62,"v":1183200},{"d":"2011-03-08","o":63.84,"h":64.87,"l":62.58,"c":63.97,"v":975300},{"d":"2011-03-09","o":63.43,"h":64.17,"l":61.31,"c":62.19,"v":1330700},{"d":"2011-03-10","o":60.78,"h":61.93,"l":60.35,"c":61.06,"v":1361100},{"d":"2011-03-11","o":60.39,"h":64.7,"l":60.24,"c":64.17,"v":1907400},{"d":"2011-03-14","o":63.18,"h":64.21,"l":62.89,"c":63.95,"v":1423600},{"d":"2011-03-15","o":61.59,"h":63.94,"l":61.28,"c":63.32,"v":1337600},{"d":"2011-03-16","o":63.34,"h":63.93,"l":59.9,"c":60.64,"v":2495100},{"d":"2011-03-17","o":62.5,"h":62.95,"l":60.75,"c":60.99,"v":1372400},{"d":"2011-03-18","o":62.36,"h":62.36,"l":60.7,"c":60.88,"v":2145700},{"d":"2011-03-21","o":62.07,"h":64.03,"l":61.94,"c":63.94,"v":2216100},{"d":"2011-03-22","o":63.82,"h":64.66,"l":63.33,"c":64.37,"v":1548100},{"d":"2011-03-23","o":64.1,"h":64.98,"l":63.02,"c":64.55,"v":794100},{"d":"2011-03-24","o":65.14,"h":65.5,"l":63.76,"c":65.25,"v":807600},{"d":"2011-03-25","o":65.59,"h":65.9,"l":64.92,"c":65.07,"v":1144400},{"d":"2011-03-28","o":65.15,"h":66,"l":64.68,"c":64.74,"v":627200},{"d":"2011-03-29","o":64.64,"h":65.98,"l":63.76,"c":65.96,"v":924200},{"d":"2011-03-30","o":66.92,"h":67.87,"l":65.35,"c":67.76,"v":1454400},{"d":"2011-03-31","o":67.29,"h":68.47,"l":67.09,"c":67.72,"v":1003400},{"d":"2011-04-01","o":68.36,"h":68.36,"l":66.94,"c":67.32,"v":901400},{"d":"2011-04-04","o":67.62,"h":68.04,"l":67.18,"c":67.44,"v":680300},{"d":"2011-04-05","o":67.28,"h":68.79,"l":66.71,"c":67.9,"v":1333700},{"d":"2011-04-06","o":68.59,"h":68.88,"l":66.3,"c":66.62,"v":1641600},{"d":"2011-04-07","o":66.6,"h":67.53,"l":65.09,"c":65.32,"v":1522200},{"d":"2011-04-08","o":66.28,"h":66.28,"l":63.25,"c":63.6,"v":1288000},{"d":"2011-04-11","o":63.94,"h":64.57,"l":62.76,"c":63.31,"v":1083800},{"d":"2011-04-12","o":62.82,"h":64.33,"l":61.87,"c":64.17,"v":2003900},{"d":"2011-04-13","o":64.66,"h":65.42,"l":63.5,"c":64.18,"v":1793000},{"d":"2011-04-14","o":63.63,"h":64.62,"l":62.99,"c":63.99,"v":1397800},{"d":"2011-04-15","o":64.53,"h":67.47,"l":64.2,"c":67.41,"v":2237600},{"d":"2011-04-18","o":66.06,"h":66.8,"l":65,"c":65.7,"v":1145600},{"d":"2011-04-19","o":66.06,"h":68.31,"l":66.06,"c":68.28,"v":1260700},{"d":"2011-04-20","o":69.44,"h":70.22,"l":68.98,"c":69.06,"v":1389000},{"d":"2011-04-21","o":69.45,"h":69.69,"l":68.67,"c":69.4,"v":935800},{"d":"2011-04-25","o":69.78,"h":70.88,"l":69.56,"c":69.86,"v":1392000},{"d":"2011-04-26","o":70.69,"h":72.35,"l":69.71,"c":71.09,"v":1700000},{"d":"2011-04-27","o":70.77,"h":73.53,"l":69.75,"c":72.74,"v":2656300},{"d":"2011-04-28","o":72.69,"h":72.93,"l":71.07,"c":71.47,"v":1681900},{"d":"2011-04-29","o":71.74,"h":72.43,"l":71.6,"c":72,"v":1264100},{"d":"2011-05-02","o":72.47,"h":72.68,"l":69.91,"c":70.27,"v":1325800},{"d":"2011-05-03","o":70.19,"h":71.29,"l":69.62,"c":70.26,"v":1605000},{"d":"2011-05-04","o":70.27,"h":70.41,"l":68.5,"c":69.96,"v":1635500},{"d":"2011-05-05","o":68.97,"h":71.35,"l":68.52,"c":69.26,"v":1641600},{"d":"2011-05-06","o":70.73,"h":70.99,"l":69.38,"c":70,"v":2250500},{"d":"2011-05-09","o":70.1,"h":71.54,"l":69.34,"c":70.55,"v":2124100},{"d":"2011-05-10","o":70.93,"h":72.22,"l":70.4,"c":72.16,"v":1814700},{"d":"2011-05-11","o":71.86,"h":71.95,"l":67.91,"c":68.51,"v":1873000},{"d":"2011-05-12","o":69.65,"h":71.75,"l":69,"c":70.45,"v":2816700},{"d":"2011-05-13","o":70.7,"h":70.94,"l":68.42,"c":68.81,"v":1828500},{"d":"2011-05-16","o":68.27,"h":69.68,"l":67.77,"c":68.13,"v":2041900},{"d":"2011-05-17","o":67.42,"h":68.53,"l":66.2,"c":66.76,"v":2019700},{"d":"2011-05-18","o":67.05,"h":67.19,"l":65.46,"c":66.88,"v":2741600},{"d":"2011-05-19","o":67,"h":67.1,"l":65.1,"c":65.34,"v":2396100},{"d":"2011-05-20","o":65.44,"h":65.44,"l":62.86,"c":63.78,"v":2803200},{"d":"2011-05-23","o":62.61,"h":64.2,"l":62.19,"c":63.94,"v":2228700},{"d":"2011-05-24","o":64.38,"h":65.74,"l":64.13,"c":64.96,"v":2007000},{"d":"2011-05-25","o":64.57,"h":66.42,"l":63.94,"c":65.93,"v":1655100},{"d":"2011-05-26","o":65.53,"h":66.9,"l":64.8,"c":66.73,"v":1904600},{"d":"2011-05-27","o":67,"h":67.88,"l":65.9,"c":66.43,"v":966300},{"d":"2011-05-31","o":67.33,"h":67.86,"l":65.28,"c":67,"v":1784200},{"d":"2011-06-01","o":66.32,"h":67.11,"l":64.95,"c":65,"v":1837100},{"d":"2011-06-02","o":65,"h":66.7,"l":64.56,"c":65.54,"v":958900},{"d":"2011-06-03","o":64.35,"h":65.37,"l":63.08,"c":63.15,"v":1804100},{"d":"2011-06-06","o":63.17,"h":63.78,"l":62.18,"c":62.26,"v":1452100},{"d":"2011-06-07","o":62.94,"h":63.23,"l":61.38,"c":61.41,"v":1400400},{"d":"2011-06-08","o":61.33,"h":61.55,"l":59.35,"c":59.53,"v":2546900},{"d":"2011-06-09","o":59.79,"h":62.85,"l":59.35,"c":61.81,"v":2394300},{"d":"2011-06-10","o":61.21,"h":62.36,"l":61.07,"c":61.75,"v":1281600},{"d":"2011-06-13","o":61.34,"h":61.99,"l":59.07,"c":60.17,"v":1912600},{"d":"2011-06-14","o":60.95,"h":62.26,"l":60.95,"c":61.85,"v":1699500},{"d":"2011-06-15","o":61.02,"h":62.21,"l":60.42,"c":60.45,"v":3096000},{"d":"2011-06-16","o":61,"h":61.26,"l":57.66,"c":58.43,"v":3546700},{"d":"2011-06-17","o":59.29,"h":59.6,"l":58.35,"c":58.62,"v":2219000},{"d":"2011-06-20","o":58.39,"h":60.2,"l":58.39,"c":60,"v":1813500},{"d":"2011-06-21","o":60.71,"h":62.55,"l":60.71,"c":61.47,"v":2397000},{"d":"2011-06-22","o":61.16,"h":62.15,"l":59.74,"c":59.91,"v":2620700},{"d":"2011-06-23","o":59.02,"h":60.89,"l":58,"c":60.76,"v":2468000},{"d":"2011-06-24","o":60.77,"h":61.66,"l":59.92,"c":60.01,"v":1881000},{"d":"2011-06-27","o":59.84,"h":60.16,"l":58.66,"c":59.11,"v":1394000},{"d":"2011-06-28","o":59.34,"h":61.8,"l":59.26,"c":61.63,"v":2921200},{"d":"2011-06-29","o":62.09,"h":65.52,"l":62,"c":64.29,"v":3488200},{"d":"2011-06-30","o":64.41,"h":64.66,"l":63.31,"c":63.47,"v":2474800},{"d":"2011-07-01","o":63.39,"h":63.61,"l":61.88,"c":62.93,"v":3850900},{"d":"2011-07-05","o":62.73,"h":63.43,"l":61.95,"c":62.72,"v":3552300},{"d":"2011-07-06","o":62.59,"h":62.69,"l":60.24,"c":60.41,"v":4060500},{"d":"2011-07-07","o":61.3,"h":62.46,"l":60.75,"c":62.23,"v":3875200},{"d":"2011-07-08","o":60.85,"h":61.65,"l":60.33,"c":61.61,"v":3622400},{"d":"2011-07-11","o":60.5,"h":61.44,"l":60.11,"c":60.77,"v":2041800},{"d":"2011-07-12","o":60.39,"h":61.29,"l":59.94,"c":60.06,"v":1583600},{"d":"2011-07-13","o":60.52,"h":62.73,"l":60.47,"c":62.36,"v":2255100},{"d":"2011-07-14","o":62.29,"h":63.15,"l":60.15,"c":60.3,"v":2288000},{"d":"2011-07-15","o":61,"h":66.32,"l":61,"c":66.3,"v":5447700},{"d":"2011-07-18","o":65.85,"h":65.85,"l":64,"c":64.47,"v":4186400},{"d":"2011-07-19","o":65.02,"h":65.19,"l":63.65,"c":64.82,"v":3139800},{"d":"2011-07-20","o":64.86,"h":64.9,"l":63.6,"c":64.25,"v":3265100},{"d":"2011-07-21","o":64.87,"h":66.39,"l":63.64,"c":66.22,"v":4161900},{"d":"2011-07-22","o":66.13,"h":66.18,"l":65.36,"c":65.6,"v":3137700},{"d":"2011-07-25","o":64.63,"h":66.3,"l":64.54,"c":65.39,"v":1278100},{"d":"2011-07-26","o":65.02,"h":65.02,"l":63.15,"c":63.92,"v":2205900},{"d":"2011-07-27","o":62.61,"h":62.61,"l":60.4,"c":60.73,"v":3391900},{"d":"2011-07-28","o":60.62,"h":61.18,"l":58.89,"c":59.01,"v":2526000},{"d":"2011-07-29","o":58.12,"h":58.66,"l":57.31,"c":58.19,"v":2626000},{"d":"2011-08-01","o":59.57,"h":59.95,"l":55.9,"c":56.01,"v":2972900},{"d":"2011-08-02","o":55.5,"h":55.98,"l":53.19,"c":53.2,"v":3116300},{"d":"2011-08-03","o":53.27,"h":54.24,"l":51.71,"c":53.45,"v":3405600},{"d":"2011-08-04","o":52.2,"h":52.36,"l":49.22,"c":49.31,"v":3828900},{"d":"2011-08-05","o":50.36,"h":50.6,"l":47.23,"c":48.5,"v":3579700},{"d":"2011-08-08","o":47.1,"h":47.4,"l":42.56,"c":42.56,"v":4394100},{"d":"2011-08-09","o":43.75,"h":46.45,"l":42.79,"c":46.42,"v":3388200},{"d":"2011-08-10","o":45.93,"h":46.47,"l":43.8,"c":43.94,"v":3734400},{"d":"2011-08-11","o":44.08,"h":48.27,"l":44.01,"c":47.52,"v":3414700},{"d":"2011-08-12","o":48.39,"h":49.24,"l":47.65,"c":48.42,"v":2700700},{"d":"2011-08-15","o":49.12,"h":49.62,"l":48.57,"c":49.28,"v":2427200},{"d":"2011-08-16","o":48.43,"h":49.11,"l":47.83,"c":48.09,"v":2602200},{"d":"2011-08-17","o":48.58,"h":49.06,"l":46.65,"c":47.04,"v":2189900},{"d":"2011-08-18","o":45.41,"h":45.97,"l":43.16,"c":43.69,"v":2278500},{"d":"2011-08-19","o":43.06,"h":45.12,"l":42.61,"c":42.8,"v":1836200},{"d":"2011-08-22","o":44.27,"h":44.39,"l":42.3,"c":42.42,"v":1587100},{"d":"2011-08-23","o":42.73,"h":45.16,"l":42.26,"c":45.13,"v":1872700},{"d":"2011-08-24","o":44.91,"h":46.08,"l":44.53,"c":46.03,"v":1290300},{"d":"2011-08-25","o":46.48,"h":46.78,"l":44.07,"c":44.26,"v":1486900},{"d":"2011-08-26","o":43.81,"h":46.39,"l":42.84,"c":46.26,"v":1596300},{"d":"2011-08-29","o":47.06,"h":48.83,"l":46.97,"c":48.74,"v":1430700},{"d":"2011-08-30","o":48.41,"h":49.39,"l":47.85,"c":49.16,"v":1336500},{"d":"2011-08-31","o":49.61,"h":50.82,"l":49.33,"c":50.12,"v":2057700},{"d":"2011-09-01","o":49.8,"h":50.73,"l":49.02,"c":49.07,"v":2685900},{"d":"2011-09-02","o":46.79,"h":47.37,"l":46.13,"c":46.5,"v":2280400},{"d":"2011-09-06","o":44.52,"h":45.11,"l":43.02,"c":44.1,"v":3749000},{"d":"2011-09-07","o":45.57,"h":47.53,"l":44.95,"c":47.5,"v":2465600},{"d":"2011-09-08","o":46.74,"h":47.38,"l":45.78,"c":46.06,"v":1724100},{"d":"2011-09-09","o":44.85,"h":45.67,"l":44.28,"c":44.75,"v":2256100},{"d":"2011-09-12","o":43.66,"h":44.65,"l":42.8,"c":43.99,"v":2374600},{"d":"2011-09-13","o":43.68,"h":45.95,"l":43.68,"c":45.12,"v":2680200},{"d":"2011-09-14","o":45.42,"h":46.96,"l":44.5,"c":46.27,"v":2653400},{"d":"2011-09-15","o":47.12,"h":48.27,"l":46.68,"c":47.98,"v":1703300},{"d":"2011-09-16","o":47.94,"h":48.18,"l":46.86,"c":47.42,"v":1539400},{"d":"2011-09-19","o":46.1,"h":47.06,"l":45.06,"c":46.71,"v":1296300},{"d":"2011-09-20","o":47.07,"h":47.29,"l":45.15,"c":45.18,"v":1461800},{"d":"2011-09-21","o":45.01,"h":45.2,"l":42.3,"c":42.4,"v":2036400},{"d":"2011-09-22","o":40.26,"h":40.26,"l":35.98,"c":36.87,"v":6628400},{"d":"2011-09-23","o":36.62,"h":38.5,"l":35.91,"c":37.44,"v":2776400},{"d":"2011-09-26","o":37.8,"h":39,"l":37.11,"c":38.77,"v":2342700},{"d":"2011-09-27","o":40.5,"h":43.86,"l":40.5,"c":41.62,"v":5040100},{"d":"2011-09-28","o":41.72,"h":42.28,"l":39.11,"c":39.25,"v":2865000},{"d":"2011-09-29","o":40.47,"h":41.03,"l":37.55,"c":38.8,"v":4499000},{"d":"2011-09-30","o":37.96,"h":37.99,"l":36.86,"c":36.99,"v":2273600},{"d":"2011-10-03","o":36.53,"h":37.23,"l":33.66,"c":33.75,"v":3641100},{"d":"2011-10-04","o":33.02,"h":33.22,"l":30.79,"c":32.78,"v":7700000},{"d":"2011-10-05","o":32.88,"h":35.68,"l":31.97,"c":35.4,"v":5026200},{"d":"2011-10-06","o":35.42,"h":38.32,"l":35.41,"c":38.18,"v":5295600},{"d":"2011-10-07","o":38.54,"h":38.73,"l":36.45,"c":37.23,"v":2898700},{"d":"2011-10-10","o":38.45,"h":39.54,"l":38.21,"c":38.99,"v":1884800},{"d":"2011-10-11","o":38.26,"h":39.63,"l":38.01,"c":39.14,"v":1656500},{"d":"2011-10-12","o":39.67,"h":40.68,"l":39.26,"c":39.51,"v":2698300},{"d":"2011-10-13","o":39.13,"h":40.42,"l":38.51,"c":40.04,"v":1656200},{"d":"2011-10-14","o":41.28,"h":41.57,"l":39.89,"c":40.59,"v":1110700},{"d":"2011-10-17","o":40.5,"h":40.7,"l":38.43,"c":38.56,"v":1650500},{"d":"2011-10-18","o":38.37,"h":40.29,"l":37.79,"c":39.92,"v":2308600},{"d":"2011-10-19","o":39.91,"h":39.96,"l":38.27,"c":38.43,"v":1651200},{"d":"2011-10-20","o":38.25,"h":38.88,"l":37.07,"c":38.72,"v":2556900},{"d":"2011-10-21","o":39.42,"h":40.67,"l":39.24,"c":40.56,"v":2340100},{"d":"2011-10-24","o":40.98,"h":44.06,"l":40.91,"c":42.91,"v":2893200},{"d":"2011-10-25","o":42.8,"h":42.84,"l":40.06,"c":40.26,"v":2701600},{"d":"2011-10-26","o":42.94,"h":44.22,"l":41.63,"c":43.66,"v":4198400},{"d":"2011-10-27","o":46.61,"h":48.75,"l":44.9,"c":46.92,"v":4595000},{"d":"2011-10-28","o":46.71,"h":50.5,"l":46.29,"c":50.21,"v":3273300},{"d":"2011-10-31","o":48.8,"h":48.8,"l":46.4,"c":46.4,"v":2547400},{"d":"2011-11-01","o":43.56,"h":46.47,"l":43.07,"c":45.2,"v":2997700},{"d":"2011-11-02","o":46.69,"h":46.99,"l":45.63,"c":46.51,"v":2154200},{"d":"2011-11-03","o":47.26,"h":48.56,"l":45.21,"c":47.79,"v":2367600},{"d":"2011-11-04","o":47.09,"h":49.92,"l":47,"c":49.62,"v":2205400},{"d":"2011-11-07","o":49.32,"h":50.25,"l":48.13,"c":49.62,"v":2423000},{"d":"2011-11-08","o":49.99,"h":50.31,"l":48.63,"c":49.85,"v":1191100},{"d":"2011-11-09","o":48.04,"h":48.13,"l":46,"c":46.44,"v":2484800},{"d":"2011-11-10","o":47.35,"h":48.31,"l":46.42,"c":47.65,"v":1505600},{"d":"2011-11-11","o":48.77,"h":50.35,"l":48.77,"c":49.99,"v":2266400},{"d":"2011-11-14","o":49.84,"h":51,"l":48.97,"c":49.68,"v":1924000},{"d":"2011-11-15","o":49.07,"h":50.42,"l":48.02,"c":50,"v":2461100},{"d":"2011-11-16","o":48.6,"h":50.63,"l":48.11,"c":48.36,"v":2287800},{"d":"2011-11-17","o":48.37,"h":49.22,"l":46.42,"c":46.95,"v":2622100},{"d":"2011-11-18","o":47.33,"h":47.95,"l":46.26,"c":47.24,"v":1322600},{"d":"2011-11-21","o":45.95,"h":46.46,"l":44.93,"c":45.94,"v":1656600},{"d":"2011-11-22","o":45.88,"h":46.38,"l":44.74,"c":45.37,"v":1206100},{"d":"2011-11-23","o":44.69,"h":44.72,"l":42.5,"c":42.96,"v":2031000},{"d":"2011-11-25","o":43.31,"h":44.42,"l":43.11,"c":43.33,"v":967400},{"d":"2011-11-28","o":44.89,"h":46.68,"l":44.89,"c":46.04,"v":1556600},{"d":"2011-11-29","o":46.05,"h":46.75,"l":45.42,"c":45.65,"v":1409200},{"d":"2011-11-30","o":48.29,"h":50.32,"l":48.29,"c":50.22,"v":2310300},{"d":"2011-12-01","o":49.93,"h":51.1,"l":49.41,"c":49.91,"v":1352000},{"d":"2011-12-02","o":50.74,"h":50.84,"l":49.09,"c":49.94,"v":1749000},{"d":"2011-12-05","o":51.19,"h":51.25,"l":48.98,"c":49.81,"v":2231800},{"d":"2011-12-06","o":49.79,"h":50.64,"l":48.88,"c":49.89,"v":1401800},{"d":"2011-12-07","o":49.54,"h":49.79,"l":48.33,"c":49.56,"v":1310700},{"d":"2011-12-08","o":48.63,"h":49.25,"l":47.02,"c":47.22,"v":1236900},{"d":"2011-12-09","o":47.44,"h":49.13,"l":47.14,"c":48.88,"v":1270800},{"d":"2011-12-12","o":47.77,"h":47.77,"l":45.75,"c":46.38,"v":1689700},{"d":"2011-12-13","o":46.83,"h":47.29,"l":43.93,"c":44.31,"v":1410600},{"d":"2011-12-14","o":43.97,"h":44.1,"l":42.74,"c":43.71,"v":1937700},{"d":"2011-12-15","o":44.83,"h":44.96,"l":43.94,"c":44.05,"v":1421600},{"d":"2011-12-16","o":44.4,"h":45.43,"l":44.05,"c":44.71,"v":1616800},{"d":"2011-12-19","o":44.92,"h":45.03,"l":42.64,"c":42.85,"v":982200},{"d":"2011-12-20","o":44.22,"h":46.35,"l":44.22,"c":45.71,"v":1780300},{"d":"2011-12-21","o":45.73,"h":46.64,"l":44.75,"c":45.84,"v":1467300},{"d":"2011-12-22","o":45.97,"h":48.91,"l":45.92,"c":48.44,"v":1789400},{"d":"2011-12-23","o":48.72,"h":48.75,"l":47.67,"c":48.12,"v":838000},{"d":"2011-12-27","o":47.73,"h":49.4,"l":47.4,"c":48.66,"v":869700},{"d":"2011-12-28","o":48.49,"h":48.66,"l":46.91,"c":47.36,"v":1008800},{"d":"2011-12-29","o":47.51,"h":48.36,"l":47.29,"c":47.94,"v":900900},{"d":"2011-12-30","o":48.02,"h":48.36,"l":47.56,"c":47.8,"v":898700},{"d":"2012-01-03","o":49.78,"h":50.85,"l":49.6,"c":50.21,"v":1425300},{"d":"2012-01-04","o":49.74,"h":50.34,"l":48.42,"c":48.85,"v":1844200},{"d":"2012-01-05","o":48.15,"h":48.33,"l":46.92,"c":48.21,"v":2381800},{"d":"2012-01-06","o":48.44,"h":48.45,"l":47.25,"c":47.98,"v":1408900},{"d":"2012-01-09","o":48.4,"h":48.87,"l":47.91,"c":48.24,"v":1305000},{"d":"2012-01-10","o":49.19,"h":50.08,"l":49.04,"c":49.47,"v":1924200},{"d":"2012-01-11","o":49.23,"h":50.31,"l":49.17,"c":49.99,"v":1426400},{"d":"2012-01-12","o":50.32,"h":50.5,"l":49.28,"c":49.96,"v":1449800},{"d":"2012-01-13","o":49.01,"h":49.2,"l":48.26,"c":49,"v":1475800},{"d":"2012-01-17","o":49.97,"h":50.4,"l":48.98,"c":49.28,"v":1132500},{"d":"2012-01-18","o":49.54,"h":50.18,"l":48.93,"c":49.63,"v":1505800},{"d":"2012-01-19","o":49.96,"h":53,"l":49.78,"c":51.62,"v":2487200},{"d":"2012-01-20","o":51.55,"h":51.91,"l":50.63,"c":51.1,"v":1471600},{"d":"2012-01-23","o":51.15,"h":51.69,"l":50.22,"c":50.41,"v":1404600},{"d":"2012-01-24","o":50.2,"h":50.96,"l":49.1,"c":50.8,"v":1706100},{"d":"2012-01-25","o":47.45,"h":50.34,"l":46.36,"c":50.03,"v":5861400},{"d":"2012-01-26","o":50.35,"h":50.93,"l":47.06,"c":47.71,"v":3381000},{"d":"2012-01-27","o":47.36,"h":47.4,"l":46.4,"c":46.7,"v":2562700},{"d":"2012-01-30","o":45.8,"h":46.53,"l":44.91,"c":45.97,"v":2023100},{"d":"2012-01-31","o":46.49,"h":46.77,"l":44.45,"c":45.39,"v":1684200},{"d":"2012-02-01","o":45.99,"h":47.08,"l":45.89,"c":46.5,"v":2543800},{"d":"2012-02-02","o":46.66,"h":47.65,"l":46.46,"c":46.9,"v":2078800},{"d":"2012-02-03","o":47.9,"h":48.58,"l":47.53,"c":48.28,"v":2024400},{"d":"2012-02-06","o":47.8,"h":48.46,"l":47.56,"c":48.4,"v":1233700},{"d":"2012-02-07","o":48.14,"h":48.99,"l":47.19,"c":48.46,"v":1486600},{"d":"2012-02-08","o":48.69,"h":49,"l":47.33,"c":47.43,"v":1353500},{"d":"2012-02-09","o":47.66,"h":48.19,"l":47.25,"c":47.68,"v":1527100},{"d":"2012-02-10","o":46.58,"h":46.58,"l":45.37,"c":45.58,"v":1988500},{"d":"2012-02-13","o":46.25,"h":46.43,"l":45.33,"c":46.07,"v":1257200},{"d":"2012-02-14","o":45.79,"h":45.85,"l":44.46,"c":45.03,"v":1681400},{"d":"2012-02-15","o":45.29,"h":45.32,"l":44.17,"c":44.65,"v":1340200},{"d":"2012-02-16","o":44.54,"h":45.78,"l":44.28,"c":45.62,"v":1690400},{"d":"2012-02-17","o":45.98,"h":45.99,"l":44.9,"c":45.39,"v":1345700},{"d":"2012-02-21","o":45.54,"h":45.93,"l":44.98,"c":45.1,"v":1454200},{"d":"2012-02-22","o":45,"h":45.2,"l":43.63,"c":43.78,"v":2123600},{"d":"2012-02-23","o":43.9,"h":44.17,"l":43.2,"c":44.07,"v":1611800},{"d":"2012-02-24","o":44.24,"h":44.92,"l":44.1,"c":44.21,"v":1460800},{"d":"2012-02-27","o":43.86,"h":44.28,"l":43.25,"c":44.02,"v":1405700},{"d":"2012-02-28","o":44.11,"h":44.27,"l":43.14,"c":43.83,"v":2000500},{"d":"2012-02-29","o":44,"h":44.62,"l":43.27,"c":43.87,"v":1906000},{"d":"2012-03-01","o":43.92,"h":44.96,"l":43.92,"c":44.55,"v":1438300},{"d":"2012-03-02","o":44.52,"h":44.76,"l":43.74,"c":43.8,"v":960700},{"d":"2012-03-05","o":43.52,"h":43.67,"l":42.12,"c":42.26,"v":2098700},{"d":"2012-03-06","o":41.24,"h":41.24,"l":40.08,"c":40.37,"v":2891100},{"d":"2012-03-07","o":40.5,"h":40.78,"l":39.95,"c":40.2,"v":1815200},{"d":"2012-03-08","o":40.77,"h":41.44,"l":40.6,"c":40.86,"v":1799200},{"d":"2012-03-09","o":41.01,"h":41.94,"l":40.76,"c":41.3,"v":1223800},{"d":"2012-03-12","o":41.01,"h":41.81,"l":40.53,"c":40.54,"v":1289800},{"d":"2012-03-13","o":40.58,"h":41.83,"l":40.58,"c":41.8,"v":1534200},{"d":"2012-03-14","o":41.73,"h":42.4,"l":41.21,"c":41.55,"v":2078700},{"d":"2012-03-15","o":41.78,"h":42.93,"l":41.4,"c":42.85,"v":2121200},{"d":"2012-03-16","o":43.26,"h":43.8,"l":43.02,"c":43.49,"v":1854100},{"d":"2012-03-19","o":43.51,"h":44.6,"l":43.5,"c":44.15,"v":2110000},{"d":"2012-03-20","o":43.52,"h":43.68,"l":42.36,"c":43.18,"v":2012500},{"d":"2012-03-21","o":43.86,"h":43.97,"l":42.5,"c":42.72,"v":1220400},{"d":"2012-03-22","o":42.01,"h":42.01,"l":40.9,"c":41.58,"v":1524800},{"d":"2012-03-23","o":41.7,"h":42.45,"l":41.38,"c":42,"v":1200200},{"d":"2012-03-26","o":42.62,"h":42.69,"l":41.77,"c":42.09,"v":1280800},{"d":"2012-03-27","o":42.1,"h":42.8,"l":41.99,"c":42.02,"v":1401700},{"d":"2012-03-28","o":41.84,"h":41.84,"l":40.33,"c":40.79,"v":1767400},{"d":"2012-03-29","o":40.31,"h":40.81,"l":39.78,"c":40.67,"v":2654600},{"d":"2012-03-30","o":41.16,"h":41.33,"l":40.41,"c":41.17,"v":1705800},{"d":"2012-04-02","o":41.05,"h":42.34,"l":40.87,"c":41.79,"v":1463800},{"d":"2012-04-03","o":41.7,"h":42.05,"l":40.2,"c":40.74,"v":1708000},{"d":"2012-04-04","o":40.07,"h":40.22,"l":39.68,"c":39.75,"v":1175500},{"d":"2012-04-05","o":39.51,"h":40.42,"l":39.12,"c":39.3,"v":1299600},{"d":"2012-04-09","o":38.74,"h":39.19,"l":38.19,"c":39.14,"v":1295800},{"d":"2012-04-10","o":39.08,"h":39.3,"l":38.2,"c":38.43,"v":1629300},{"d":"2012-04-11","o":39.33,"h":39.99,"l":39.03,"c":39.23,"v":1636500},{"d":"2012-04-12","o":39.5,"h":41.62,"l":39.5,"c":41.37,"v":2132600},{"d":"2012-04-13","o":41.06,"h":41.1,"l":39.77,"c":39.98,"v":1251900},{"d":"2012-04-16","o":40.54,"h":41,"l":39.73,"c":40.3,"v":1687000},{"d":"2012-04-17","o":40.83,"h":42.09,"l":40.83,"c":41.53,"v":1708200},{"d":"2012-04-18","o":41.09,"h":41.54,"l":40.92,"c":41.26,"v":1397400},{"d":"2012-04-19","o":41.36,"h":41.85,"l":40.58,"c":40.87,"v":1437900},{"d":"2012-04-20","o":41.15,"h":41.83,"l":40.44,"c":40.45,"v":1251600},{"d":"2012-04-23","o":39.55,"h":40.04,"l":38.94,"c":39.76,"v":1095100},{"d":"2012-04-24","o":39.91,"h":40.61,"l":39.84,"c":40.33,"v":1643000},{"d":"2012-04-25","o":40.95,"h":42.92,"l":40.95,"c":42.79,"v":2295900},{"d":"2012-04-26","o":43.49,"h":43.62,"l":42.47,"c":42.59,"v":1886000},{"d":"2012-04-27","o":42.87,"h":43.16,"l":42.04,"c":42.3,"v":1260100},{"d":"2012-04-30","o":42.1,"h":43.03,"l":41.75,"c":42.94,"v":1409200},{"d":"2012-05-01","o":42.97,"h":44.17,"l":42.8,"c":43.85,"v":2051800},{"d":"2012-05-02","o":43.4,"h":43.56,"l":42.46,"c":43.04,"v":1305200},{"d":"2012-05-03","o":42.98,"h":43.36,"l":42.04,"c":42.3,"v":1125300},{"d":"2012-05-04","o":42.57,"h":42.57,"l":41.07,"c":41.34,"v":988500},{"d":"2012-05-07","o":41.13,"h":41.6,"l":40.58,"c":41.1,"v":669800},{"d":"2012-05-08","o":40.57,"h":40.77,"l":39.16,"c":40.36,"v":1587400},{"d":"2012-05-09","o":39.38,"h":40.84,"l":39.19,"c":39.97,"v":1437100},{"d":"2012-05-10","o":40.64,"h":40.8,"l":39.5,"c":39.91,"v":814900},{"d":"2012-05-11","o":39.47,"h":40.2,"l":39.02,"c":39.59,"v":928800},{"d":"2012-05-14","o":38.91,"h":39.36,"l":38.58,"c":38.88,"v":779000},{"d":"2012-05-15","o":38.87,"h":39.19,"l":36.49,"c":36.59,"v":2319800},{"d":"2012-05-16","o":36.89,"h":37.42,"l":35.26,"c":35.37,"v":2746300},{"d":"2012-05-17","o":35.45,"h":35.75,"l":33.59,"c":33.74,"v":3040100},{"d":"2012-05-18","o":33.91,"h":34.15,"l":32.96,"c":33.18,"v":1322000},{"d":"2012-05-21","o":33.39,"h":35.14,"l":33.22,"c":34.94,"v":1555300},{"d":"2012-05-22","o":35.88,"h":35.88,"l":34.28,"c":34.61,"v":2315000},{"d":"2012-05-23","o":34.15,"h":35.78,"l":33.48,"c":35.62,"v":1755900},{"d":"2012-05-24","o":35.87,"h":35.87,"l":34.17,"c":34.78,"v":1320200},{"d":"2012-05-25","o":34.7,"h":34.7,"l":34.03,"c":34.11,"v":880200},{"d":"2012-05-29","o":34.64,"h":35.34,"l":34.43,"c":34.97,"v":1372100},{"d":"2012-05-30","o":34.18,"h":34.19,"l":32.91,"c":32.98,"v":1921300},{"d":"2012-05-31","o":33.01,"h":33.08,"l":31.55,"c":32.12,"v":2513700},{"d":"2012-06-01","o":31.26,"h":31.46,"l":30.23,"c":30.33,"v":3359600},{"d":"2012-06-04","o":30.64,"h":30.71,"l":28.73,"c":29.8,"v":3392700},{"d":"2012-06-05","o":29.61,"h":30.74,"l":29.55,"c":30.66,"v":1958200},{"d":"2012-06-06","o":31.14,"h":31.45,"l":30.67,"c":31.12,"v":1701100},{"d":"2012-06-07","o":31.88,"h":32.67,"l":31.1,"c":31.22,"v":1362000},{"d":"2012-06-08","o":30.89,"h":30.89,"l":29.84,"c":30.3,"v":1987100},{"d":"2012-06-11","o":30.68,"h":30.93,"l":28.52,"c":28.57,"v":2148200},{"d":"2012-06-12","o":28.74,"h":28.97,"l":28.23,"c":28.91,"v":2095700},{"d":"2012-06-13","o":28.7,"h":29.02,"l":28.08,"c":28.22,"v":1851100},{"d":"2012-06-14","o":28.94,"h":29.24,"l":28.42,"c":29.03,"v":2784800},{"d":"2012-06-15","o":29.24,"h":29.5,"l":28.55,"c":29.49,"v":2701200},{"d":"2012-06-18","o":29.14,"h":29.27,"l":28.52,"c":28.89,"v":1739500},{"d":"2012-06-19","o":29.09,"h":30.58,"l":29.07,"c":30.19,"v":2805100},{"d":"2012-06-20","o":30.19,"h":31.36,"l":29.99,"c":30.98,"v":3549900},{"d":"2012-06-21","o":30.99,"h":31.11,"l":28.97,"c":29.02,"v":2844300},{"d":"2012-06-22","o":29.33,"h":29.4,"l":28.65,"c":28.67,"v":3417800},{"d":"2012-06-25","o":28.13,"h":28.19,"l":27.61,"c":28.07,"v":2144000},{"d":"2012-06-26","o":28.18,"h":28.85,"l":28,"c":28.62,"v":1821300},{"d":"2012-06-27","o":28.65,"h":29.87,"l":28.51,"c":29.75,"v":2317100},{"d":"2012-06-28","o":29.43,"h":30.29,"l":29.21,"c":30.23,"v":1765000},{"d":"2012-06-29","o":31.33,"h":32.3,"l":31.11,"c":31.89,"v":2951100},{"d":"2012-07-02","o":31.79,"h":32.14,"l":31.01,"c":31.74,"v":1597600},{"d":"2012-07-03","o":31.85,"h":33.2,"l":31.85,"c":32.97,"v":1003200},{"d":"2012-07-05","o":32.76,"h":33.27,"l":32.28,"c":32.59,"v":1329600},{"d":"2012-07-06","o":31.91,"h":32.24,"l":31.47,"c":31.86,"v":1121400},{"d":"2012-07-09","o":31.74,"h":32.36,"l":31.5,"c":31.72,"v":1220200},{"d":"2012-07-10","o":32.07,"h":32.69,"l":30.86,"c":31.11,"v":1460600},{"d":"2012-07-11","o":31.15,"h":31.43,"l":30.44,"c":30.76,"v":1879000},{"d":"2012-07-12","o":30.37,"h":31.23,"l":29.95,"c":30.92,"v":1586900},{"d":"2012-07-13","o":31.08,"h":31.8,"l":30.99,"c":31.61,"v":1414600},{"d":"2012-07-16","o":31.45,"h":31.45,"l":30.84,"c":31.16,"v":790800},{"d":"2012-07-17","o":31.37,"h":31.61,"l":30.34,"c":31.16,"v":1355700},{"d":"2012-07-18","o":30.93,"h":32.19,"l":30.77,"c":31.88,"v":1283800},{"d":"2012-07-19","o":32.09,"h":32.64,"l":32.05,"c":32.1,"v":1532900},{"d":"2012-07-20","o":31.89,"h":31.97,"l":30.64,"c":30.84,"v":1459900},{"d":"2012-07-23","o":29.9,"h":29.95,"l":29.47,"c":29.63,"v":1737800},{"d":"2012-07-24","o":29.65,"h":30.02,"l":28.44,"c":28.64,"v":1851100},{"d":"2012-07-25","o":28.28,"h":29.12,"l":27.68,"c":27.97,"v":2996800},{"d":"2012-07-26","o":28.57,"h":29.03,"l":27.81,"c":28.85,"v":2410400},{"d":"2012-07-27","o":29.25,"h":30.45,"l":28.9,"c":30.19,"v":2178800},{"d":"2012-07-30","o":30.08,"h":30.12,"l":29.17,"c":29.97,"v":1059200},{"d":"2012-07-31","o":29.84,"h":30.9,"l":29.84,"c":30.03,"v":1994000},{"d":"2012-08-01","o":30.33,"h":30.33,"l":29.35,"c":29.39,"v":1747600},{"d":"2012-08-02","o":28.73,"h":29.49,"l":28.15,"c":28.7,"v":1304900},{"d":"2012-08-03","o":29.59,"h":30.62,"l":29.29,"c":30.18,"v":1086700},{"d":"2012-08-06","o":30.27,"h":31.45,"l":30.18,"c":30.96,"v":1615900},{"d":"2012-08-07","o":31.24,"h":32.45,"l":31.24,"c":31.84,"v":1298300},{"d":"2012-08-08","o":31.81,"h":32.45,"l":31.51,"c":32.28,"v":1446500},{"d":"2012-08-09","o":32.18,"h":33,"l":32.13,"c":32.46,"v":1194800},{"d":"2012-08-10","o":32.2,"h":32.76,"l":32.14,"c":32.52,"v":903600},{"d":"2012-08-13","o":32.5,"h":32.69,"l":31.78,"c":31.99,"v":1159600},{"d":"2012-08-14","o":32.19,"h":32.49,"l":31.49,"c":31.87,"v":1080500},{"d":"2012-08-15","o":31.71,"h":31.77,"l":30.91,"c":31.49,"v":931800},{"d":"2012-08-16","o":31.55,"h":32.61,"l":31.42,"c":32.47,"v":1156700},{"d":"2012-08-17","o":32.57,"h":32.93,"l":32.26,"c":32.41,"v":1084400},{"d":"2012-08-20","o":32.4,"h":32.79,"l":32.16,"c":32.59,"v":1288900},{"d":"2012-08-21","o":32.8,"h":34.1,"l":32.8,"c":33.35,"v":1729900},{"d":"2012-08-22","o":33.19,"h":33.24,"l":32.25,"c":33,"v":1566500},{"d":"2012-08-23","o":32.83,"h":32.84,"l":31.33,"c":31.41,"v":1699800},{"d":"2012-08-24","o":31.11,"h":31.13,"l":30.57,"c":30.77,"v":1685900},{"d":"2012-08-27","o":30.82,"h":31.1,"l":30.09,"c":30.61,"v":1394400},{"d":"2012-08-28","o":30.48,"h":30.68,"l":30.23,"c":30.55,"v":1395300},{"d":"2012-08-29","o":30.56,"h":30.63,"l":30.07,"c":30.2,"v":906600},{"d":"2012-08-30","o":29.95,"h":30.08,"l":29.29,"c":29.33,"v":1235400},{"d":"2012-08-31","o":29.74,"h":29.92,"l":29.07,"c":29.64,"v":1442500},{"d":"2012-09-04","o":29.64,"h":29.65,"l":28.53,"c":28.74,"v":2542300},{"d":"2012-09-05","o":28.68,"h":29.26,"l":28.52,"c":29.15,"v":1515400},{"d":"2012-09-06","o":29.5,"h":31.21,"l":29.41,"c":30.84,"v":1901700},{"d":"2012-09-07","o":31.16,"h":32.49,"l":31.04,"c":32.22,"v":2033400},{"d":"2012-09-10","o":32.25,"h":32.73,"l":31.67,"c":31.79,"v":1376900},{"d":"2012-09-11","o":31.94,"h":33.39,"l":31.86,"c":33.25,"v":1565200},{"d":"2012-09-12","o":33.53,"h":33.89,"l":33.06,"c":33.88,"v":1639000},{"d":"2012-09-13","o":33.82,"h":35.31,"l":33.34,"c":34.76,"v":1933500},{"d":"2012-09-14","o":35.74,"h":37.02,"l":35.74,"c":36.75,"v":3000200},{"d":"2012-09-17","o":36.59,"h":36.59,"l":34.82,"c":35.01,"v":1692000},{"d":"2012-09-18","o":34.53,"h":35.14,"l":33.76,"c":34.27,"v":2201300},{"d":"2012-09-19","o":34.24,"h":34.33,"l":33.66,"c":33.98,"v":1656600},{"d":"2012-09-20","o":33.53,"h":33.53,"l":32.82,"c":33.43,"v":1753900},{"d":"2012-09-21","o":33.92,"h":34.22,"l":33.3,"c":33.32,"v":1489500},{"d":"2012-09-24","o":32.65,"h":33.26,"l":32.56,"c":33.01,"v":1103800},{"d":"2012-09-25","o":33.15,"h":33.38,"l":31.56,"c":31.64,"v":1294100},{"d":"2012-09-26","o":31.52,"h":31.78,"l":30.8,"c":31.38,"v":1517700},{"d":"2012-09-27","o":31.72,"h":32.42,"l":31.32,"c":32.35,"v":1461300},{"d":"2012-09-28","o":32.07,"h":32.25,"l":31.42,"c":31.9,"v":1134000},{"d":"2012-10-01","o":32.26,"h":33.17,"l":31.9,"c":32.13,"v":1625000},{"d":"2012-10-02","o":31.13,"h":31.6,"l":30.76,"c":31,"v":2015400},{"d":"2012-10-03","o":31.38,"h":31.51,"l":30.68,"c":30.86,"v":1547400},{"d":"2012-10-04","o":31.17,"h":31.46,"l":30.82,"c":31.1,"v":1490800},{"d":"2012-10-05","o":31.42,"h":31.67,"l":30.87,"c":31.08,"v":1005700},{"d":"2012-10-08","o":30.74,"h":31.76,"l":30.61,"c":31.64,"v":1101400},{"d":"2012-10-09","o":31.73,"h":32.4,"l":31.7,"c":31.95,"v":1301600},{"d":"2012-10-10","o":31.93,"h":31.99,"l":30.79,"c":30.92,"v":1324100},{"d":"2012-10-11","o":31.29,"h":32.2,"l":30.89,"c":31.72,"v":1349000},{"d":"2012-10-12","o":31.53,"h":31.82,"l":31.06,"c":31.42,"v":964000},{"d":"2012-10-15","o":31.36,"h":31.97,"l":31.06,"c":31.92,"v":856800},{"d":"2012-10-16","o":32.2,"h":33.16,"l":32.19,"c":32.76,"v":1084900},{"d":"2012-10-17","o":33.05,"h":33.35,"l":32.5,"c":33.18,"v":1094000},{"d":"2012-10-18","o":32.98,"h":33.95,"l":32.9,"c":33.77,"v":1282900},{"d":"2012-10-19","o":33.47,"h":33.51,"l":32.46,"c":32.81,"v":1023400},{"d":"2012-10-22","o":32.65,"h":33.5,"l":32.45,"c":32.89,"v":989100},{"d":"2012-10-23","o":32.1,"h":32.1,"l":31.5,"c":31.59,"v":1423500},{"d":"2012-10-24","o":30.51,"h":30.54,"l":27.68,"c":27.97,"v":5128900},{"d":"2012-10-25","o":27.87,"h":28.03,"l":26.58,"c":27.32,"v":4268800},{"d":"2012-10-26","o":27.39,"h":27.53,"l":26.26,"c":26.71,"v":3571400},{"d":"2012-10-31","o":26.68,"h":26.99,"l":26.29,"c":26.35,"v":1472500},{"d":"2012-11-01","o":26.49,"h":27.78,"l":26.31,"c":27.75,"v":1738600},{"d":"2012-11-02","o":28.05,"h":28.25,"l":27.04,"c":27.36,"v":1566000},{"d":"2012-11-05","o":27.23,"h":28.15,"l":27.19,"c":27.7,"v":1511000},{"d":"2012-11-06","o":27.89,"h":28.87,"l":27.66,"c":28.64,"v":1628700},{"d":"2012-11-07","o":27.86,"h":27.86,"l":27.01,"c":27.44,"v":2353800},{"d":"2012-11-08","o":27.44,"h":27.58,"l":26.56,"c":26.68,"v":1911300},{"d":"2012-11-09","o":26.53,"h":27.76,"l":26.34,"c":26.77,"v":1131200},{"d":"2012-11-12","o":27.73,"h":28.43,"l":27.31,"c":28.29,"v":2210600},{"d":"2012-11-13","o":27.81,"h":27.98,"l":27.06,"c":27.07,"v":1492400},{"d":"2012-11-14","o":27.22,"h":27.32,"l":26.32,"c":26.45,"v":1707400},{"d":"2012-11-15","o":26.45,"h":26.99,"l":25.8,"c":26.09,"v":1968400},{"d":"2012-11-16","o":26.15,"h":26.42,"l":25.35,"c":25.99,"v":1611900},{"d":"2012-11-19","o":26.57,"h":26.82,"l":26.13,"c":26.43,"v":1455500},{"d":"2012-11-20","o":26.29,"h":26.47,"l":25.9,"c":26.2,"v":834700},{"d":"2012-11-21","o":26.26,"h":26.49,"l":26.01,"c":26.37,"v":725400},{"d":"2012-11-23","o":26.74,"h":27.05,"l":26.48,"c":26.86,"v":380000},{"d":"2012-11-26","o":26.66,"h":26.88,"l":25.92,"c":26.2,"v":1507200},{"d":"2012-11-27","o":26.18,"h":26.56,"l":25.82,"c":25.86,"v":1270700},{"d":"2012-11-28","o":25.66,"h":26.2,"l":25.36,"c":26.15,"v":1469200},{"d":"2012-11-29","o":26.41,"h":26.9,"l":26.1,"c":26.32,"v":1320600},{"d":"2012-11-30","o":26.41,"h":26.76,"l":26.04,"c":26.18,"v":1538700},{"d":"2012-12-03","o":26.48,"h":26.63,"l":25.51,"c":25.61,"v":1048200},{"d":"2012-12-04","o":25.62,"h":26.41,"l":25.55,"c":26.33,"v":959600},{"d":"2012-12-05","o":26.36,"h":26.91,"l":26.29,"c":26.7,"v":1394000},{"d":"2012-12-06","o":26.6,"h":26.73,"l":26.15,"c":26.37,"v":828400},{"d":"2012-12-07","o":26.57,"h":26.7,"l":26.25,"c":26.68,"v":686000},{"d":"2012-12-10","o":26.64,"h":27.68,"l":26.54,"c":27.54,"v":1218500},{"d":"2012-12-11","o":27.72,"h":28.44,"l":27.6,"c":28.1,"v":2758400},{"d":"2012-12-12","o":28.26,"h":28.34,"l":27.95,"c":28.04,"v":1574900},{"d":"2012-12-13","o":27.94,"h":28.58,"l":27.81,"c":28.03,"v":1401800},{"d":"2012-12-14","o":27.97,"h":28.96,"l":27.97,"c":28.44,"v":1034700},{"d":"2012-12-17","o":28.54,"h":28.94,"l":28.25,"c":28.5,"v":1011300},{"d":"2012-12-18","o":28.52,"h":29.86,"l":28.51,"c":29.79,"v":2401600},{"d":"2012-12-19","o":29.83,"h":30,"l":29.47,"c":29.62,"v":1508000},{"d":"2012-12-20","o":29.61,"h":30.35,"l":29.5,"c":30.17,"v":1447000},{"d":"2012-12-21","o":29.51,"h":30.2,"l":29.4,"c":30.19,"v":2619900},{"d":"2012-12-24","o":30.09,"h":30.18,"l":29.61,"c":29.83,"v":520600},{"d":"2012-12-26","o":29.99,"h":30.57,"l":29.95,"c":30.09,"v":1065100},{"d":"2012-12-27","o":30.14,"h":30.34,"l":29.31,"c":29.71,"v":1635300},{"d":"2012-12-28","o":29.45,"h":29.83,"l":29.13,"c":29.17,"v":1384900},{"d":"2012-12-31","o":29.26,"h":30.6,"l":29.17,"c":30.36,"v":1755500},{"d":"2013-01-02","o":31.45,"h":31.78,"l":30.97,"c":31.56,"v":1478100},{"d":"2013-01-03","o":31.47,"h":31.72,"l":31.05,"c":31.21,"v":1619900},{"d":"2013-01-04","o":31.22,"h":32.26,"l":31.22,"c":32.23,"v":1587000},{"d":"2013-01-07","o":31.85,"h":32.52,"l":31.85,"c":32.3,"v":1343100},{"d":"2013-01-08","o":32.23,"h":32.44,"l":31.33,"c":31.37,"v":2154700},{"d":"2013-01-09","o":31.41,"h":32.18,"l":31.1,"c":31.35,"v":1934100},{"d":"2013-01-10","o":31.54,"h":31.55,"l":30.3,"c":31.02,"v":2638600},{"d":"2013-01-11","o":30.95,"h":30.95,"l":29.97,"c":30.58,"v":1672500},{"d":"2013-01-14","o":30.6,"h":30.94,"l":29.98,"c":30.06,"v":1256400},{"d":"2013-01-15","o":29.87,"h":31.08,"l":29.8,"c":30.95,"v":1377300},{"d":"2013-01-16","o":30.4,"h":30.61,"l":29.53,"c":29.61,"v":3028700},{"d":"2013-01-17","o":29.85,"h":30.16,"l":29.34,"c":30.07,"v":2357600},{"d":"2013-01-18","o":30.19,"h":30.47,"l":29.7,"c":29.89,"v":1894500},{"d":"2013-01-22","o":29.08,"h":30.77,"l":28.97,"c":30.57,"v":3055500},{"d":"2013-01-23","o":30.76,"h":31.72,"l":30.42,"c":30.85,"v":4026200},{"d":"2013-01-24","o":30.12,"h":30.97,"l":29.57,"c":30.19,"v":3515000},{"d":"2013-01-25","o":30.4,"h":30.57,"l":29.88,"c":30.29,"v":1827500},{"d":"2013-01-28","o":30.09,"h":30.25,"l":29.68,"c":29.97,"v":2841600},{"d":"2013-01-29","o":30.08,"h":31.73,"l":30.08,"c":31.05,"v":2862600},{"d":"2013-01-30","o":31.06,"h":31.71,"l":31.03,"c":31.16,"v":2577600},{"d":"2013-01-31","o":31.14,"h":31.75,"l":31.09,"c":31.65,"v":2427800},{"d":"2013-02-01","o":32,"h":33.24,"l":31.76,"c":33.11,"v":3505900},{"d":"2013-02-04","o":32.6,"h":32.9,"l":31.92,"c":32.01,"v":2104700},{"d":"2013-02-05","o":32.33,"h":32.49,"l":31.93,"c":32.18,"v":1617300},{"d":"2013-02-06","o":31.97,"h":33.67,"l":31.92,"c":33.58,"v":3172900},{"d":"2013-02-07","o":33.48,"h":33.57,"l":32.95,"c":33.1,"v":2108700},{"d":"2013-02-08","o":33.19,"h":33.42,"l":33.02,"c":33.27,"v":1277700},{"d":"2013-02-11","o":33.14,"h":33.96,"l":33.08,"c":33.55,"v":1528900},{"d":"2013-02-12","o":33.48,"h":33.69,"l":33.05,"c":33.25,"v":1280300},{"d":"2013-02-13","o":33.27,"h":33.99,"l":33.22,"c":33.45,"v":939300},{"d":"2013-02-14","o":33.31,"h":34.18,"l":33.14,"c":34.03,"v":1508300},{"d":"2013-02-15","o":34.03,"h":34.07,"l":33.62,"c":33.81,"v":1604300},{"d":"2013-02-19","o":33.87,"h":33.95,"l":32.58,"c":32.64,"v":1777300},{"d":"2013-02-20","o":32.51,"h":32.66,"l":31.39,"c":31.5,"v":2174100},{"d":"2013-02-21","o":31.31,"h":31.61,"l":30.54,"c":30.99,"v":1494400},{"d":"2013-02-22","o":31.38,"h":31.48,"l":30.72,"c":30.96,"v":1529700},{"d":"2013-02-25","o":31.18,"h":31.5,"l":29.68,"c":29.69,"v":2147100},{"d":"2013-02-26","o":29.93,"h":30.14,"l":29.3,"c":29.97,"v":1664700},{"d":"2013-02-27","o":29.8,"h":30.82,"l":29.8,"c":30.71,"v":1198200},{"d":"2013-02-28","o":30.72,"h":31.07,"l":30.27,"c":30.47,"v":1540800},{"d":"2013-03-01","o":30.34,"h":30.45,"l":29.83,"c":30.29,"v":1413400},{"d":"2013-03-04","o":30.02,"h":30.12,"l":29.25,"c":29.84,"v":1778300},{"d":"2013-03-05","o":30.26,"h":31.1,"l":30.16,"c":30.37,"v":1927600},{"d":"2013-03-06","o":30.62,"h":31.54,"l":30.62,"c":31.44,"v":2292700},{"d":"2013-03-07","o":31.58,"h":32.38,"l":31.41,"c":32.23,"v":1610000},{"d":"2013-03-08","o":32.55,"h":32.9,"l":32.42,"c":32.83,"v":1894800},{"d":"2013-03-11","o":32.47,"h":32.94,"l":32.04,"c":32.75,"v":1353200},{"d":"2013-03-12","o":32.7,"h":32.99,"l":32.26,"c":32.4,"v":884600},{"d":"2013-03-13","o":32.39,"h":32.45,"l":31.62,"c":32.29,"v":1153800},{"d":"2013-03-14","o":32.37,"h":32.5,"l":31.93,"c":32.27,"v":1464700},{"d":"2013-03-15","o":32.14,"h":32.83,"l":32.14,"c":32.23,"v":1740000},{"d":"2013-03-18","o":31.64,"h":31.8,"l":31.51,"c":31.62,"v":1543800},{"d":"2013-03-19","o":31.63,"h":31.7,"l":30.65,"c":30.78,"v":2208000},{"d":"2013-03-20","o":31.1,"h":31.33,"l":30.87,"c":31.24,"v":1108800},{"d":"2013-03-21","o":31.01,"h":31.74,"l":31,"c":31.26,"v":1112400},{"d":"2013-03-22","o":31.31,"h":31.53,"l":31.03,"c":31.28,"v":912700},{"d":"2013-03-25","o":31.38,"h":31.56,"l":31.08,"c":31.35,"v":1053400},{"d":"2013-03-26","o":31.56,"h":31.63,"l":31.13,"c":31.59,"v":593500},{"d":"2013-03-27","o":31.2,"h":31.94,"l":31.1,"c":31.76,"v":860600},{"d":"2013-03-28","o":31.66,"h":31.79,"l":31.34,"c":31.71,"v":850800},{"d":"2013-04-01","o":31.8,"h":31.92,"l":31.19,"c":31.41,"v":1222800},{"d":"2013-04-02","o":31.6,"h":31.6,"l":30.53,"c":30.7,"v":1322700},{"d":"2013-04-03","o":30.57,"h":30.67,"l":29.39,"c":29.68,"v":2511100},{"d":"2013-04-04","o":29.68,"h":30.05,"l":28.97,"c":29.71,"v":2301300},{"d":"2013-04-05","o":29.02,"h":29.62,"l":28.82,"c":29.49,"v":1493800},{"d":"2013-04-08","o":29.48,"h":29.95,"l":29.33,"c":29.91,"v":798500},{"d":"2013-04-09","o":30,"h":31.12,"l":29.95,"c":30.75,"v":1212900},{"d":"2013-04-10","o":30.95,"h":31.29,"l":30.78,"c":31.01,"v":683900},{"d":"2013-04-11","o":31.04,"h":31.2,"l":29.81,"c":30.22,"v":1674900},{"d":"2013-04-12","o":30.09,"h":30.28,"l":29.15,"c":29.73,"v":1382000},{"d":"2013-04-15","o":29.37,"h":29.37,"l":27.72,"c":27.98,"v":2842800},{"d":"2013-04-16","o":27.4,"h":28.48,"l":27.02,"c":28.01,"v":4470400},{"d":"2013-04-17","o":27.41,"h":27.51,"l":26.64,"c":27.14,"v":3008900},{"d":"2013-04-18","o":27.27,"h":27.81,"l":26.59,"c":27.35,"v":1846800},{"d":"2013-04-19","o":27.45,"h":27.71,"l":26.81,"c":27.45,"v":1624000},{"d":"2013-04-22","o":27.51,"h":27.63,"l":26.56,"c":27.37,"v":1293200},{"d":"2013-04-23","o":27.52,"h":27.83,"l":27.22,"c":27.53,"v":2157000},{"d":"2013-04-24","o":27.37,"h":28.28,"l":26.59,"c":26.91,"v":3597400},{"d":"2013-04-25","o":26.99,"h":27.85,"l":26.91,"c":27.18,"v":3398100},{"d":"2013-04-26","o":27.15,"h":27.29,"l":26.39,"c":26.46,"v":2375500},{"d":"2013-04-29","o":26.69,"h":26.93,"l":26.22,"c":26.84,"v":1817400},{"d":"2013-04-30","o":26.6,"h":26.99,"l":26.25,"c":26.98,"v":1459000},{"d":"2013-05-01","o":26.6,"h":26.68,"l":26,"c":26.02,"v":2013900},{"d":"2013-05-02","o":26.13,"h":26.34,"l":25.72,"c":26.19,"v":1264800},{"d":"2013-05-03","o":26.68,"h":27.8,"l":26.56,"c":27.57,"v":2169400},{"d":"2013-05-06","o":27.66,"h":27.66,"l":27.1,"c":27.2,"v":1061300},{"d":"2013-05-07","o":27.16,"h":27.99,"l":27.16,"c":27.64,"v":1265200},{"d":"2013-05-08","o":27.7,"h":29.09,"l":27.64,"c":29.04,"v":2114100},{"d":"2013-05-09","o":28.95,"h":29.34,"l":28.48,"c":28.71,"v":1246700},{"d":"2013-05-10","o":28.71,"h":29.16,"l":28.32,"c":29.16,"v":962600},{"d":"2013-05-13","o":29.04,"h":29.33,"l":28.9,"c":29.11,"v":979900},{"d":"2013-05-14","o":29.09,"h":29.39,"l":28.77,"c":29.09,"v":1100900},{"d":"2013-05-15","o":28.95,"h":29.13,"l":28.64,"c":29.01,"v":1143900},{"d":"2013-05-16","o":28.79,"h":29.55,"l":28.53,"c":28.56,"v":1848300},{"d":"2013-05-17","o":28.77,"h":29.86,"l":28.65,"c":29.77,"v":1805800},{"d":"2013-05-20","o":29.59,"h":30.61,"l":29.46,"c":30.48,"v":1574900},{"d":"2013-05-21","o":30.58,"h":31.63,"l":30.26,"c":30.94,"v":1763000},{"d":"2013-05-22","o":31.01,"h":31.52,"l":29.29,"c":29.48,"v":2467600},{"d":"2013-05-23","o":28.85,"h":29.45,"l":28.63,"c":29.17,"v":1605200},{"d":"2013-05-24","o":28.67,"h":28.79,"l":28.16,"c":28.26,"v":1843400},{"d":"2013-05-28","o":28.77,"h":28.83,"l":28.26,"c":28.3,"v":2254200},{"d":"2013-05-29","o":28.08,"h":28.69,"l":27.99,"c":28.19,"v":1848800},{"d":"2013-05-30","o":28.31,"h":28.37,"l":27.98,"c":28.09,"v":1739500},{"d":"2013-05-31","o":27.9,"h":28.51,"l":27.54,"c":27.57,"v":5569000},{"d":"2013-06-03","o":27.65,"h":27.85,"l":26.5,"c":27.77,"v":2382600},{"d":"2013-06-04","o":27.82,"h":28.1,"l":27.2,"c":27.48,"v":1977400},{"d":"2013-06-05","o":27.2,"h":27.37,"l":26.89,"c":27.06,"v":1498900},{"d":"2013-06-06","o":27,"h":27.31,"l":26.69,"c":27,"v":1571700},{"d":"2013-06-07","o":27.12,"h":27.61,"l":27.09,"c":27.57,"v":1755400},{"d":"2013-06-10","o":27.7,"h":27.75,"l":27.03,"c":27.48,"v":995000},{"d":"2013-06-11","o":26.99,"h":27.03,"l":26.66,"c":26.91,"v":1407600},{"d":"2013-06-12","o":27.05,"h":27.42,"l":26.99,"c":27.13,"v":1380000},{"d":"2013-06-13","o":27.1,"h":28.11,"l":27.02,"c":28.01,"v":1165400},{"d":"2013-06-14","o":28.06,"h":28.24,"l":27.47,"c":27.65,"v":1092500},{"d":"2013-06-17","o":27.95,"h":28.15,"l":27.84,"c":28.04,"v":1020500},{"d":"2013-06-18","o":28.02,"h":28.41,"l":27.9,"c":28.29,"v":927300},{"d":"2013-06-19","o":28.18,"h":28.38,"l":27.96,"c":28.06,"v":1231000},{"d":"2013-06-20","o":27.56,"h":27.86,"l":27.09,"c":27.29,"v":2210400},{"d":"2013-06-21","o":27.65,"h":27.83,"l":27.09,"c":27.56,"v":2004200},{"d":"2013-06-24","o":27,"h":27.05,"l":25.6,"c":26.12,"v":2158300},{"d":"2013-06-25","o":26.59,"h":26.7,"l":26.02,"c":26.55,"v":1697000},{"d":"2013-06-26","o":26.66,"h":26.97,"l":25.97,"c":26.76,"v":1960300},{"d":"2013-06-27","o":26.94,"h":27.63,"l":26.88,"c":27.05,"v":1991600},{"d":"2013-06-28","o":26.87,"h":26.97,"l":26.23,"c":26.31,"v":2378700},{"d":"2013-07-01","o":26.44,"h":26.66,"l":26.1,"c":26.28,"v":2061400},{"d":"2013-07-02","o":26.25,"h":26.42,"l":25.66,"c":26.08,"v":2309900},{"d":"2013-07-03","o":25.84,"h":26.06,"l":25.67,"c":26,"v":910200},{"d":"2013-07-05","o":26.22,"h":26.37,"l":25.88,"c":26.28,"v":994300},{"d":"2013-07-08","o":26.41,"h":26.66,"l":26.2,"c":26.33,"v":1055400},{"d":"2013-07-09","o":26.71,"h":27.48,"l":26.69,"c":27.11,"v":1417100},{"d":"2013-07-10","o":27.11,"h":27.2,"l":26.47,"c":26.91,"v":941300},{"d":"2013-07-11","o":27.5,"h":28.16,"l":27.45,"c":27.99,"v":1494400},{"d":"2013-07-12","o":27.82,"h":27.9,"l":27.21,"c":27.35,"v":1123100},{"d":"2013-07-15","o":27.33,"h":27.5,"l":26.87,"c":26.9,"v":944500},{"d":"2013-07-16","o":27.03,"h":27.2,"l":26.28,"c":26.54,"v":2084300},{"d":"2013-07-17","o":26.72,"h":26.98,"l":26.48,"c":26.72,"v":1525300},{"d":"2013-07-18","o":26.8,"h":27.03,"l":26.69,"c":26.81,"v":1388200},{"d":"2013-07-19","o":26.81,"h":27.05,"l":26.65,"c":26.98,"v":1629200},{"d":"2013-07-22","o":27.08,"h":27.49,"l":27.03,"c":27.36,"v":1098100},{"d":"2013-07-23","o":27.17,"h":28.04,"l":27.13,"c":27.89,"v":1963100},{"d":"2013-07-24","o":26.03,"h":26.94,"l":25.6,"c":26.92,"v":5058500},{"d":"2013-07-25","o":26.55,"h":27.63,"l":26.51,"c":27.57,"v":2773300},{"d":"2013-07-26","o":27.41,"h":27.98,"l":27.33,"c":27.92,"v":1726000},{"d":"2013-07-29","o":27.81,"h":27.98,"l":27.47,"c":27.81,"v":1519300},{"d":"2013-07-30","o":27.83,"h":28.2,"l":27.54,"c":27.98,"v":1365900},{"d":"2013-07-31","o":28.07,"h":28.2,"l":27.51,"c":27.57,"v":1445600},{"d":"2013-08-01","o":27.91,"h":28.22,"l":27.58,"c":27.68,"v":1122800},{"d":"2013-08-02","o":27.62,"h":27.89,"l":27.43,"c":27.79,"v":709100},{"d":"2013-08-05","o":27.75,"h":27.84,"l":27.48,"c":27.67,"v":656200},{"d":"2013-08-06","o":27.53,"h":27.59,"l":26.7,"c":26.94,"v":1527800},{"d":"2013-08-07","o":26.86,"h":27.26,"l":26.68,"c":26.96,"v":823100},{"d":"2013-08-08","o":27.28,"h":28.23,"l":27.25,"c":27.92,"v":1137600},{"d":"2013-08-09","o":27.94,"h":29.31,"l":27.94,"c":28.99,"v":1355700},{"d":"2013-08-12","o":28.97,"h":29.41,"l":28.37,"c":28.46,"v":1432300},{"d":"2013-08-13","o":28.61,"h":28.75,"l":28.06,"c":28.15,"v":979800},{"d":"2013-08-14","o":28.12,"h":28.55,"l":27.88,"c":28.24,"v":965300},{"d":"2013-08-15","o":27.87,"h":27.87,"l":27.36,"c":27.61,"v":1291000},{"d":"2013-08-16","o":27.51,"h":27.66,"l":26.96,"c":27.19,"v":1586300},{"d":"2013-08-19","o":26.96,"h":27.02,"l":26.52,"c":26.67,"v":1045600},{"d":"2013-08-20","o":26.64,"h":27.21,"l":26.51,"c":27,"v":1113500},{"d":"2013-08-21","o":26.8,"h":27.19,"l":26.56,"c":26.92,"v":1329900},{"d":"2013-08-22","o":27.21,"h":27.97,"l":27.1,"c":27.34,"v":932200},{"d":"2013-08-23","o":27.46,"h":27.83,"l":27.28,"c":27.53,"v":826000},{"d":"2013-08-26","o":27.62,"h":27.85,"l":27.4,"c":27.46,"v":796000},{"d":"2013-08-27","o":27.1,"h":27.2,"l":26.53,"c":26.63,"v":1435200},{"d":"2013-08-28","o":26.6,"h":27.2,"l":26.39,"c":26.81,"v":1016900},{"d":"2013-08-29","o":26.72,"h":27.08,"l":26.6,"c":26.85,"v":761200},{"d":"2013-08-30","o":26.87,"h":26.94,"l":26.64,"c":26.71,"v":869900},{"d":"2013-09-03","o":27.25,"h":27.45,"l":26.45,"c":26.58,"v":887200},{"d":"2013-09-04","o":26.57,"h":27.09,"l":26.48,"c":26.92,"v":757900},{"d":"2013-09-05","o":26.84,"h":27.84,"l":26.83,"c":27.71,"v":945200},{"d":"2013-09-06","o":27.85,"h":28.08,"l":27.37,"c":27.52,"v":743900},{"d":"2013-09-09","o":27.73,"h":28.43,"l":27.63,"c":28.36,"v":771100},{"d":"2013-09-10","o":28.62,"h":29.34,"l":28.59,"c":29.12,"v":1110000},{"d":"2013-09-11","o":29.09,"h":29.33,"l":28.63,"c":29.21,"v":803200},{"d":"2013-09-12","o":29.02,"h":29.12,"l":28.41,"c":28.49,"v":851800},{"d":"2013-09-13","o":28.45,"h":28.68,"l":28.3,"c":28.63,"v":557900},{"d":"2013-09-16","o":30.19,"h":31.64,"l":30.13,"c":30.95,"v":4190200},{"d":"2013-09-17","o":30.95,"h":31.5,"l":30.75,"c":30.89,"v":1530700},{"d":"2013-09-18","o":30.95,"h":32.08,"l":30.75,"c":31.87,"v":1497800},{"d":"2013-09-19","o":32.03,"h":32.74,"l":31.58,"c":31.72,"v":1751300},{"d":"2013-09-20","o":31.74,"h":31.74,"l":30.89,"c":30.99,"v":1280300},{"d":"2013-09-23","o":30.99,"h":31.21,"l":30.84,"c":31.01,"v":1162600},{"d":"2013-09-24","o":31.01,"h":31.18,"l":30.52,"c":30.79,"v":1006000},{"d":"2013-09-25","o":30.92,"h":31.34,"l":30.54,"c":30.82,"v":1616700},{"d":"2013-09-26","o":30.97,"h":31.14,"l":30.42,"c":30.65,"v":1113300},{"d":"2013-09-27","o":30.34,"h":30.46,"l":29.65,"c":30.24,"v":1306400},{"d":"2013-09-30","o":29.82,"h":30.58,"l":29.82,"c":30.52,"v":1354400},{"d":"2013-10-01","o":30.41,"h":31.35,"l":30.35,"c":30.97,"v":1842700},{"d":"2013-10-02","o":30.4,"h":30.89,"l":30.32,"c":30.88,"v":1220600},{"d":"2013-10-03","o":30.76,"h":31.09,"l":30.37,"c":30.53,"v":1851300},{"d":"2013-10-04","o":30.47,"h":31,"l":30.47,"c":30.87,"v":1028800},{"d":"2013-10-07","o":30.56,"h":30.79,"l":30.26,"c":30.54,"v":1338200},{"d":"2013-10-08","o":30.6,"h":30.88,"l":29.93,"c":30.06,"v":1274800},{"d":"2013-10-09","o":30.19,"h":30.3,"l":29.6,"c":30.04,"v":884800},{"d":"2013-10-10","o":30.41,"h":30.96,"l":30.3,"c":30.68,"v":1090300},{"d":"2013-10-11","o":30.58,"h":31.17,"l":30.58,"c":30.92,"v":934700},{"d":"2013-10-14","o":29.5,"h":31.25,"l":29.49,"c":30.82,"v":3085200},{"d":"2013-10-15","o":30.77,"h":32.65,"l":30.62,"c":32.03,"v":2955300},{"d":"2013-10-16","o":31.97,"h":32.2,"l":31.09,"c":31.42,"v":2063200},{"d":"2013-10-17","o":31.26,"h":31.97,"l":31.24,"c":31.4,"v":1510800},{"d":"2013-10-18","o":31.55,"h":31.65,"l":31.1,"c":31.52,"v":996600},{"d":"2013-10-21","o":31.72,"h":32.38,"l":31.66,"c":32.04,"v":1723200},{"d":"2013-10-22","o":32.36,"h":33.05,"l":32.07,"c":32.79,"v":2155500},{"d":"2013-10-23","o":31.4,"h":33.87,"l":30.8,"c":33.42,"v":4162300},{"d":"2013-10-24","o":33.54,"h":34.13,"l":33.42,"c":33.57,"v":2273200},{"d":"2013-10-25","o":33.63,"h":33.97,"l":33.06,"c":33.75,"v":1008300},{"d":"2013-10-28","o":33.59,"h":33.93,"l":33.15,"c":33.26,"v":1273400},{"d":"2013-10-29","o":33.4,"h":33.85,"l":33.18,"c":33.49,"v":1278600},{"d":"2013-10-30","o":33.48,"h":33.62,"l":32.87,"c":33.27,"v":1129500},{"d":"2013-10-31","o":33.29,"h":33.67,"l":33.1,"c":33.1,"v":1504800},{"d":"2013-11-01","o":33.16,"h":33.67,"l":33.11,"c":33.36,"v":1212200},{"d":"2013-11-04","o":33.63,"h":34,"l":33.49,"c":33.72,"v":1323900},{"d":"2013-11-05","o":33.56,"h":33.85,"l":33.17,"c":33.71,"v":1410400},{"d":"2013-11-06","o":33.95,"h":34.06,"l":33.7,"c":33.93,"v":993100},{"d":"2013-11-07","o":34.01,"h":34.3,"l":33.04,"c":33.13,"v":1413300},{"d":"2013-11-08","o":33.09,"h":33.83,"l":32.92,"c":33.82,"v":996200},{"d":"2013-11-11","o":33.72,"h":33.92,"l":33.53,"c":33.81,"v":602300},{"d":"2013-11-12","o":33.57,"h":33.7,"l":32.96,"c":33.1,"v":1030400},{"d":"2013-11-13","o":32.74,"h":33.24,"l":32.37,"c":33.22,"v":1138000},{"d":"2013-11-14","o":33.32,"h":33.68,"l":33.05,"c":33.53,"v":684600},{"d":"2013-11-15","o":33.69,"h":33.97,"l":33.52,"c":33.75,"v":834700},{"d":"2013-11-18","o":33.78,"h":34.33,"l":33.57,"c":33.94,"v":1435800},{"d":"2013-11-19","o":33.88,"h":34.39,"l":33.81,"c":34.17,"v":1727500},{"d":"2013-11-20","o":34.25,"h":34.49,"l":33.35,"c":33.57,"v":1603300},{"d":"2013-11-21","o":33.58,"h":33.88,"l":33.28,"c":33.7,"v":1035500},{"d":"2013-11-22","o":33.68,"h":33.96,"l":33.27,"c":33.93,"v":705900},{"d":"2013-11-25","o":33.85,"h":33.9,"l":33.39,"c":33.55,"v":627100},{"d":"2013-11-26","o":33.38,"h":33.49,"l":32.8,"c":32.94,"v":1093700},{"d":"2013-11-27","o":33.18,"h":33.45,"l":32.9,"c":33.14,"v":809100},{"d":"2013-11-29","o":33.39,"h":33.57,"l":33.08,"c":33.22,"v":461300},{"d":"2013-12-02","o":33.31,"h":33.42,"l":32.78,"c":32.83,"v":772000},{"d":"2013-12-03","o":32.61,"h":33,"l":31.94,"c":32.39,"v":1753700},{"d":"2013-12-04","o":32.32,"h":32.84,"l":32.18,"c":32.44,"v":1215400},{"d":"2013-12-05","o":32.41,"h":33.22,"l":32.3,"c":32.95,"v":844000},{"d":"2013-12-06","o":33.37,"h":33.46,"l":32.64,"c":32.77,"v":743300},{"d":"2013-12-09","o":33.24,"h":33.88,"l":33.1,"c":33.82,"v":1228100},{"d":"2013-12-10","o":33.83,"h":34.13,"l":33.11,"c":33.13,"v":1047900},{"d":"2013-12-11","o":33.1,"h":33.19,"l":31.84,"c":31.93,"v":1096700},{"d":"2013-12-12","o":31.89,"h":32.34,"l":31.82,"c":32.23,"v":701100},{"d":"2013-12-13","o":32.22,"h":32.79,"l":32.16,"c":32.77,"v":893100},{"d":"2013-12-16","o":33.11,"h":33.23,"l":32.78,"c":33.09,"v":677000},{"d":"2013-12-17","o":33.04,"h":33.1,"l":32.67,"c":32.79,"v":818400},{"d":"2013-12-18","o":32.61,"h":33.14,"l":32.32,"c":32.92,"v":868800},{"d":"2013-12-19","o":32.9,"h":34.2,"l":32.77,"c":33.78,"v":1411600},{"d":"2013-12-20","o":33.77,"h":33.93,"l":33.04,"c":33.1,"v":1373900},{"d":"2013-12-23","o":33.46,"h":34.17,"l":33.35,"c":34.07,"v":775100},{"d":"2013-12-24","o":34.08,"h":34.8,"l":34.01,"c":34.66,"v":395200},{"d":"2013-12-26","o":34.68,"h":35.21,"l":34.51,"c":35.03,"v":674900},{"d":"2013-12-27","o":35.03,"h":35.82,"l":35.03,"c":35.64,"v":784700},{"d":"2013-12-30","o":35.72,"h":35.89,"l":35.27,"c":35.47,"v":769200},{"d":"2013-12-31","o":35.46,"h":35.84,"l":35.35,"c":35.63,"v":588300},{"d":"2014-01-02","o":35.47,"h":35.54,"l":35,"c":35.26,"v":730200},{"d":"2014-01-03","o":35.37,"h":35.53,"l":35.18,"c":35.47,"v":701500},{"d":"2014-01-06","o":35.57,"h":35.57,"l":34.8,"c":35.21,"v":1032200},{"d":"2014-01-07","o":35.21,"h":35.56,"l":35.07,"c":35.16,"v":675200},{"d":"2014-01-08","o":35.15,"h":35.54,"l":35,"c":35.51,"v":869100},{"d":"2014-01-09","o":35.5,"h":35.65,"l":34.94,"c":35.49,"v":862200},{"d":"2014-01-10","o":34.75,"h":35.3,"l":34.21,"c":35.27,"v":1760600},{"d":"2014-01-13","o":35.17,"h":35.62,"l":34.82,"c":35,"v":1108300},{"d":"2014-01-14","o":35.09,"h":35.53,"l":35.09,"c":35.35,"v":683300},{"d":"2014-01-15","o":35.5,"h":36.27,"l":35.37,"c":36.15,"v":1088600},{"d":"2014-01-16","o":36.28,"h":36.7,"l":36.11,"c":36.18,"v":687300},{"d":"2014-01-17","o":36.07,"h":36.55,"l":36.02,"c":36.3,"v":772300},{"d":"2014-01-21","o":35.79,"h":35.8,"l":34.12,"c":34.18,"v":3334400},{"d":"2014-01-22","o":34.37,"h":34.91,"l":31.71,"c":32.01,"v":4324600},{"d":"2014-01-23","o":32.4,"h":33.12,"l":31.66,"c":33.02,"v":3299600},{"d":"2014-01-24","o":32.61,"h":32.69,"l":31.88,"c":31.93,"v":2368200},{"d":"2014-01-27","o":32.11,"h":32.3,"l":31.32,"c":31.91,"v":1642000},{"d":"2014-01-28","o":32.12,"h":32.34,"l":31.86,"c":32.31,"v":1583700},{"d":"2014-01-29","o":31.83,"h":32.69,"l":31.64,"c":31.91,"v":1208700},{"d":"2014-01-30","o":31.94,"h":32.27,"l":31.62,"c":32.01,"v":1268800},{"d":"2014-01-31","o":31.43,"h":31.85,"l":31.39,"c":31.44,"v":1037900},{"d":"2014-02-03","o":31.38,"h":31.49,"l":29.74,"c":29.86,"v":1999400},{"d":"2014-02-04","o":29.99,"h":30.65,"l":29.75,"c":30.37,"v":1508400},{"d":"2014-02-05","o":30.21,"h":30.61,"l":29.82,"c":30.33,"v":1115900},{"d":"2014-02-06","o":30.46,"h":30.94,"l":30.36,"c":30.79,"v":903800},{"d":"2014-02-07","o":31.1,"h":31.3,"l":30.68,"c":31.17,"v":877400},{"d":"2014-02-10","o":31.15,"h":31.35,"l":31,"c":31.25,"v":855100},{"d":"2014-02-11","o":31.29,"h":31.95,"l":31.29,"c":31.85,"v":776300},{"d":"2014-02-12","o":31.91,"h":32.15,"l":31.61,"c":31.73,"v":901800},{"d":"2014-02-13","o":31.47,"h":31.92,"l":30.94,"c":31.34,"v":1742200},{"d":"2014-02-14","o":31.34,"h":32.11,"l":31.31,"c":32.03,"v":1083200},{"d":"2014-02-18","o":32.06,"h":32.06,"l":31.02,"c":31.39,"v":1447600},{"d":"2014-02-19","o":31.26,"h":31.82,"l":31.01,"c":31.23,"v":986200},{"d":"2014-02-20","o":31.21,"h":31.6,"l":31.13,"c":31.49,"v":1028800},{"d":"2014-02-21","o":31.64,"h":31.88,"l":31.23,"c":31.6,"v":1061400},{"d":"2014-02-24","o":31.51,"h":31.82,"l":31.2,"c":31.45,"v":861500},{"d":"2014-02-25","o":31.33,"h":31.57,"l":30.66,"c":31.04,"v":1864400},{"d":"2014-02-26","o":31.09,"h":31.62,"l":30.81,"c":31.36,"v":979300},{"d":"2014-02-27","o":31.36,"h":31.95,"l":31.18,"c":31.92,"v":811100},{"d":"2014-02-28","o":31.9,"h":31.98,"l":31.63,"c":31.78,"v":896700},{"d":"2014-03-03","o":31.42,"h":31.74,"l":31.13,"c":31.33,"v":703100},{"d":"2014-03-04","o":31.7,"h":32.68,"l":31.68,"c":32.59,"v":1213200},{"d":"2014-03-05","o":32.53,"h":33.93,"l":32.49,"c":33.86,"v":1722000},{"d":"2014-03-06","o":34.03,"h":34.9,"l":34.03,"c":34.31,"v":1399300},{"d":"2014-03-07","o":34.28,"h":34.35,"l":33.31,"c":33.97,"v":1214800},{"d":"2014-03-10","o":33.45,"h":33.52,"l":32.72,"c":33.37,"v":906200},{"d":"2014-03-11","o":33.58,"h":34.28,"l":33.34,"c":33.45,"v":1149500},{"d":"2014-03-12","o":33.32,"h":34,"l":33.32,"c":33.86,"v":1084200},{"d":"2014-03-13","o":34,"h":34.33,"l":32.97,"c":33.21,"v":912000},{"d":"2014-03-14","o":33.19,"h":34.44,"l":33.13,"c":34.26,"v":1424200},{"d":"2014-03-17","o":34.5,"h":35.4,"l":34.5,"c":35.1,"v":1524400},{"d":"2014-03-18","o":35,"h":36.16,"l":35,"c":36.08,"v":1485200},{"d":"2014-03-19","o":35.96,"h":36.47,"l":35.72,"c":36.04,"v":1239400},{"d":"2014-03-20","o":35.78,"h":36.39,"l":35.76,"c":36.2,"v":1098100},{"d":"2014-03-21","o":36.64,"h":37.48,"l":36.4,"c":37.29,"v":1460300},{"d":"2014-03-24","o":37.38,"h":37.59,"l":36.96,"c":37.28,"v":1034100},{"d":"2014-03-25","o":37.53,"h":38.05,"l":37.47,"c":37.71,"v":1185600},{"d":"2014-03-26","o":38.01,"h":38.3,"l":37.12,"c":37.28,"v":1419200},{"d":"2014-03-27","o":37.21,"h":37.69,"l":37.14,"c":37.4,"v":899000},{"d":"2014-03-28","o":37.55,"h":37.92,"l":37.25,"c":37.49,"v":998600},{"d":"2014-03-31","o":37.75,"h":37.87,"l":37.42,"c":37.68,"v":1287500},{"d":"2014-04-01","o":37.78,"h":37.96,"l":37.56,"c":37.92,"v":959500},{"d":"2014-04-02","o":37.87,"h":38.29,"l":37.75,"c":37.9,"v":1699200},{"d":"2014-04-03","o":38.09,"h":38.42,"l":37.77,"c":37.98,"v":1718500},{"d":"2014-04-04","o":38.57,"h":38.87,"l":38.21,"c":38.78,"v":3002800},{"d":"2014-04-07","o":38.62,"h":39.06,"l":37.84,"c":37.97,"v":2303600},{"d":"2014-04-08","o":37.9,"h":38.83,"l":37.78,"c":38.02,"v":1605300},{"d":"2014-04-09","o":38.19,"h":39.94,"l":38.18,"c":39.4,"v":2901500},{"d":"2014-04-10","o":39.28,"h":39.55,"l":38.67,"c":38.96,"v":2105500},{"d":"2014-04-11","o":38.64,"h":39.41,"l":38.51,"c":39.12,"v":2196400},{"d":"2014-04-14","o":39.57,"h":40.94,"l":39.41,"c":40.61,"v":4023300},{"d":"2014-04-15","o":40.39,"h":40.71,"l":39.91,"c":40.66,"v":2879800},{"d":"2014-04-16","o":40.75,"h":41.42,"l":40.7,"c":41.01,"v":2128400},{"d":"2014-04-17","o":40.93,"h":41.47,"l":40.55,"c":41.24,"v":1807300},{"d":"2014-04-21","o":41.29,"h":41.31,"l":40.46,"c":40.67,"v":2430800},{"d":"2014-04-22","o":40.43,"h":40.7,"l":39.57,"c":39.83,"v":4824000},{"d":"2014-04-23","o":39.93,"h":40.84,"l":39.84,"c":40.62,"v":2901100},{"d":"2014-04-24","o":40.7,"h":40.91,"l":40.45,"c":40.6,"v":1534500},{"d":"2014-04-25","o":40.45,"h":40.82,"l":40.08,"c":40.48,"v":1193900},{"d":"2014-04-28","o":40.46,"h":40.62,"l":39.87,"c":40.48,"v":1346400},{"d":"2014-04-29","o":40.64,"h":41.39,"l":40.32,"c":41.17,"v":1432600},{"d":"2014-04-30","o":41.04,"h":41.28,"l":40.73,"c":41.2,"v":1191800},{"d":"2014-05-01","o":40.98,"h":41.38,"l":40.75,"c":40.89,"v":889800},{"d":"2014-05-02","o":40.95,"h":41.65,"l":40.92,"c":41.5,"v":918200},{"d":"2014-05-05","o":41.28,"h":41.34,"l":40.79,"c":40.91,"v":975200},{"d":"2014-05-06","o":40.93,"h":41.44,"l":40.67,"c":41.04,"v":1093500},{"d":"2014-05-07","o":41.07,"h":41.45,"l":40.76,"c":41.29,"v":1155900},{"d":"2014-05-08","o":41.48,"h":42.66,"l":41.47,"c":42.05,"v":2518900},{"d":"2014-05-09","o":41.83,"h":41.83,"l":41.1,"c":41.61,"v":1205400},{"d":"2014-05-12","o":41.9,"h":42.45,"l":41.69,"c":42.35,"v":1448100},{"d":"2014-05-13","o":42.35,"h":42.44,"l":41.95,"c":41.98,"v":817100},{"d":"2014-05-14","o":41.85,"h":42.11,"l":41.75,"c":41.86,"v":602100},{"d":"2014-05-15","o":41.6,"h":41.6,"l":40.2,"c":40.48,"v":2809700},{"d":"2014-05-16","o":40.42,"h":41.02,"l":39.87,"c":41.01,"v":1362200},{"d":"2014-05-19","o":40.81,"h":41.53,"l":40.75,"c":41.48,"v":907400},{"d":"2014-05-20","o":41.3,"h":41.4,"l":40.5,"c":40.64,"v":1016200},{"d":"2014-05-21","o":40.89,"h":41.36,"l":40.41,"c":40.77,"v":858900},{"d":"2014-05-22","o":40.77,"h":41.1,"l":40.53,"c":40.54,"v":878300},{"d":"2014-05-23","o":40.62,"h":41.15,"l":40.54,"c":40.99,"v":914500},{"d":"2014-05-27","o":41.2,"h":41.62,"l":40.92,"c":41.24,"v":952300},{"d":"2014-05-28","o":41.22,"h":41.25,"l":40.7,"c":40.9,"v":642900},{"d":"2014-05-29","o":41.05,"h":41.35,"l":40.3,"c":41.34,"v":979500},{"d":"2014-05-30","o":41.08,"h":41.26,"l":40.72,"c":41.07,"v":809100},{"d":"2014-06-02","o":41.18,"h":41.32,"l":40.47,"c":40.69,"v":883600},{"d":"2014-06-03","o":40.21,"h":40.24,"l":39.13,"c":39.7,"v":1610800},{"d":"2014-06-04","o":39.61,"h":40.53,"l":39.47,"c":40.1,"v":1262400},{"d":"2014-06-05","o":40.3,"h":40.86,"l":40.11,"c":40.59,"v":687600},{"d":"2014-06-06","o":40.79,"h":41.47,"l":40.44,"c":41.3,"v":684000},{"d":"2014-06-09","o":41.36,"h":41.49,"l":41.06,"c":41.12,"v":598200},{"d":"2014-06-10","o":41.11,"h":41.24,"l":40.87,"c":41.12,"v":404600},{"d":"2014-06-11","o":40.93,"h":40.97,"l":40.24,"c":40.79,"v":686300},{"d":"2014-06-12","o":40.61,"h":40.76,"l":40.27,"c":40.42,"v":635800},{"d":"2014-06-13","o":40.46,"h":41.81,"l":40.36,"c":41.58,"v":924600},{"d":"2014-06-16","o":41.59,"h":41.73,"l":40.66,"c":40.9,"v":644900},{"d":"2014-06-17","o":40.77,"h":41.94,"l":40.68,"c":41.86,"v":671000},{"d":"2014-06-18","o":41.96,"h":42.54,"l":41.6,"c":42.51,"v":991000},{"d":"2014-06-19","o":42.54,"h":42.61,"l":42.12,"c":42.45,"v":584900},{"d":"2014-06-20","o":42.37,"h":42.59,"l":42.01,"c":42.49,"v":1100600},{"d":"2014-06-23","o":42.66,"h":43.3,"l":42.22,"c":42.3,"v":1428000},{"d":"2014-06-24","o":41.98,"h":42.69,"l":41.54,"c":41.84,"v":1310600},{"d":"2014-06-25","o":41.7,"h":43.03,"l":41.63,"c":42.94,"v":1026100},{"d":"2014-06-26","o":43.46,"h":44.87,"l":43.35,"c":44.28,"v":2544600},{"d":"2014-06-27","o":44,"h":44.62,"l":43.66,"c":44.58,"v":1122000},{"d":"2014-06-30","o":44.6,"h":45.26,"l":44.03,"c":45.1,"v":1333000},{"d":"2014-07-01","o":45.55,"h":46.02,"l":45.33,"c":45.33,"v":1018800},{"d":"2014-07-02","o":45.63,"h":46.04,"l":45.42,"c":45.62,"v":903500},{"d":"2014-07-03","o":45.75,"h":46.32,"l":45.75,"c":46.23,"v":578300},{"d":"2014-07-07","o":46.04,"h":46.29,"l":45.6,"c":46.14,"v":1041700},{"d":"2014-07-08","o":46.02,"h":46.26,"l":45.65,"c":45.8,"v":1172500},{"d":"2014-07-09","o":46.03,"h":46.24,"l":45.67,"c":45.9,"v":1062900},{"d":"2014-07-10","o":45.54,"h":45.99,"l":45.15,"c":45.48,"v":1310500},{"d":"2014-07-11","o":45.53,"h":45.77,"l":45.08,"c":45.63,"v":873900},{"d":"2014-07-14","o":45.94,"h":46.08,"l":45.26,"c":45.74,"v":1518200},{"d":"2014-07-15","o":45.89,"h":46.03,"l":45.02,"c":45.33,"v":1009400},{"d":"2014-07-16","o":45.76,"h":45.79,"l":45.42,"c":45.77,"v":963100},{"d":"2014-07-17","o":45.38,"h":45.78,"l":44.91,"c":45.07,"v":706500},{"d":"2014-07-18","o":45.21,"h":45.77,"l":45.07,"c":45.7,"v":917200},{"d":"2014-07-21","o":45.61,"h":45.66,"l":44.96,"c":45.44,"v":888200},{"d":"2014-07-22","o":45.34,"h":45.46,"l":43.69,"c":43.84,"v":1736900},{"d":"2014-07-23","o":43.75,"h":43.85,"l":41.71,"c":41.88,"v":3173300},{"d":"2014-07-24","o":42.14,"h":42.3,"l":41.27,"c":41.67,"v":1392400},{"d":"2014-07-25","o":41.54,"h":41.89,"l":41.25,"c":41.65,"v":792300},{"d":"2014-07-28","o":41.51,"h":41.76,"l":40.81,"c":40.95,"v":1293200},{"d":"2014-07-29","o":41,"h":41.41,"l":40,"c":40.19,"v":2151000},{"d":"2014-07-30","o":40.49,"h":40.49,"l":38.74,"c":38.85,"v":2266100},{"d":"2014-07-31","o":38.53,"h":38.99,"l":37.63,"c":37.65,"v":2036100},{"d":"2014-08-01","o":37.6,"h":38.29,"l":37.49,"c":37.77,"v":1996500},{"d":"2014-08-04","o":38.06,"h":38.9,"l":37.67,"c":38.8,"v":1902500},{"d":"2014-08-05","o":38.41,"h":38.85,"l":37.6,"c":38.59,"v":1712400},{"d":"2014-08-06","o":38.48,"h":39.2,"l":38.04,"c":39.02,"v":1651800},{"d":"2014-08-07","o":39.02,"h":39.23,"l":38.46,"c":38.7,"v":1325400},{"d":"2014-08-08","o":39.04,"h":40.38,"l":38.84,"c":40.36,"v":1942800},{"d":"2014-08-11","o":40.5,"h":40.78,"l":40.27,"c":40.33,"v":981500},{"d":"2014-08-12","o":40.31,"h":40.87,"l":39.97,"c":40.28,"v":1138200},{"d":"2014-08-13","o":40.36,"h":41,"l":40.2,"c":40.9,"v":816400},{"d":"2014-08-14","o":40.92,"h":41.64,"l":40.91,"c":41.55,"v":916800},{"d":"2014-08-15","o":41.7,"h":41.72,"l":41.1,"c":41.34,"v":1050000},{"d":"2014-08-18","o":41.3,"h":41.72,"l":41.21,"c":41.69,"v":571900},{"d":"2014-08-19","o":41.73,"h":41.99,"l":41.52,"c":41.68,"v":448200},{"d":"2014-08-20","o":41.6,"h":41.9,"l":41.47,"c":41.68,"v":554000},{"d":"2014-08-21","o":41.62,"h":42.16,"l":41.16,"c":42.09,"v":959100},{"d":"2014-08-22","o":42.01,"h":42.02,"l":41.27,"c":41.78,"v":564200},{"d":"2014-08-25","o":42,"h":42.11,"l":41.72,"c":42.1,"v":375400},{"d":"2014-08-26","o":42.22,"h":43.27,"l":42.13,"c":43.06,"v":723200},{"d":"2014-08-27","o":43.12,"h":43.28,"l":42.35,"c":42.54,"v":513000},{"d":"2014-08-28","o":42.15,"h":42.27,"l":41.95,"c":42.03,"v":578300},{"d":"2014-08-29","o":42.05,"h":42.21,"l":41.59,"c":42.17,"v":547300},{"d":"2014-09-02","o":42.15,"h":42.33,"l":41.43,"c":41.74,"v":609900},{"d":"2014-09-03","o":42.17,"h":42.32,"l":41.64,"c":41.82,"v":707700},{"d":"2014-09-04","o":41.92,"h":42.94,"l":41.85,"c":42.38,"v":703400},{"d":"2014-09-05","o":42.31,"h":42.31,"l":41.55,"c":42.09,"v":809600},{"d":"2014-09-08","o":41.92,"h":42.56,"l":41.62,"c":42.28,"v":1000400},{"d":"2014-09-09","o":42.1,"h":42.15,"l":41.51,"c":41.61,"v":809600},{"d":"2014-09-10","o":41.6,"h":41.99,"l":41.17,"c":41.97,"v":724700},{"d":"2014-09-11","o":41.63,"h":42.72,"l":41.54,"c":42.67,"v":839600},{"d":"2014-09-12","o":42.54,"h":42.57,"l":41.51,"c":41.74,"v":1137700},{"d":"2014-09-15","o":41.69,"h":42.04,"l":41.42,"c":41.73,"v":693600},{"d":"2014-09-16","o":41.46,"h":42.49,"l":41.28,"c":42.23,"v":716500},{"d":"2014-09-17","o":42.62,"h":43.07,"l":42.16,"c":42.56,"v":838100},{"d":"2014-09-18","o":42.57,"h":42.8,"l":41.7,"c":42.04,"v":815000},{"d":"2014-09-19","o":42.34,"h":43.26,"l":42.28,"c":42.47,"v":1648300},{"d":"2014-09-22","o":42.11,"h":42.11,"l":40.94,"c":41.54,"v":992900},{"d":"2014-09-23","o":41.58,"h":42.13,"l":41.2,"c":41.41,"v":817800},{"d":"2014-09-24","o":41.62,"h":41.68,"l":40.61,"c":40.83,"v":1142500},{"d":"2014-09-25","o":40.52,"h":40.64,"l":38.35,"c":38.86,"v":2338900},{"d":"2014-09-26","o":38.8,"h":39.27,"l":38.58,"c":39.01,"v":1267900},{"d":"2014-09-29","o":38.38,"h":38.79,"l":38.09,"c":38.22,"v":1143200},{"d":"2014-09-30","o":38.3,"h":38.33,"l":36.74,"c":37.1,"v":2121700},{"d":"2014-10-01","o":36.9,"h":36.99,"l":35.65,"c":35.97,"v":2082000},{"d":"2014-10-02","o":35.88,"h":36.02,"l":34.49,"c":35.09,"v":1901300},{"d":"2014-10-03","o":35.12,"h":35.61,"l":34.71,"c":34.74,"v":1945400},{"d":"2014-10-06","o":35.01,"h":35.41,"l":34.45,"c":34.51,"v":1395200},{"d":"2014-10-07","o":33.51,"h":34.31,"l":33.18,"c":33.2,"v":2585200},{"d":"2014-10-08","o":33.19,"h":33.83,"l":32.09,"c":33.78,"v":1615400},{"d":"2014-10-09","o":33.63,"h":33.69,"l":32.76,"c":32.89,"v":1740800},{"d":"2014-10-10","o":32.76,"h":33.13,"l":31.74,"c":31.74,"v":991100},{"d":"2014-10-13","o":31.94,"h":32.92,"l":31.4,"c":31.45,"v":1340800},{"d":"2014-10-14","o":31.61,"h":32.8,"l":31.31,"c":32,"v":1421000},{"d":"2014-10-15","o":31.39,"h":32.32,"l":30.65,"c":32.13,"v":1795500},{"d":"2014-10-16","o":31.31,"h":33.19,"l":31.15,"c":32.63,"v":1040400},{"d":"2014-10-17","o":33.01,"h":34.01,"l":32.8,"c":32.99,"v":1640600},{"d":"2014-10-20","o":32.83,"h":33.15,"l":32.34,"c":33.11,"v":1352900},{"d":"2014-10-21","o":33.63,"h":34.07,"l":32.73,"c":33.35,"v":2108400},{"d":"2014-10-22","o":33.28,"h":33.3,"l":32.26,"c":32.28,"v":2741400},{"d":"2014-10-23","o":32.61,"h":32.96,"l":32.21,"c":32.48,"v":1334900},{"d":"2014-10-24","o":32.48,"h":33.07,"l":32.33,"c":33.02,"v":867600},{"d":"2014-10-27","o":32.57,"h":32.62,"l":31.21,"c":31.52,"v":1383800},{"d":"2014-10-28","o":31.78,"h":33.22,"l":31.48,"c":33.19,"v":1559600},{"d":"2014-10-29","o":33.43,"h":33.6,"l":31.11,"c":31.39,"v":2532300},{"d":"2014-10-30","o":31.13,"h":31.82,"l":31.01,"c":31.63,"v":2006800},{"d":"2014-10-31","o":32.13,"h":32.89,"l":31.6,"c":32.85,"v":1386300},{"d":"2014-11-03","o":32.79,"h":32.93,"l":31.68,"c":32,"v":978700},{"d":"2014-11-04","o":31.89,"h":31.89,"l":30.56,"c":30.9,"v":1248100},{"d":"2014-11-05","o":31.04,"h":31.17,"l":30.36,"c":30.49,"v":1457700},{"d":"2014-11-06","o":30.64,"h":31.35,"l":30.55,"c":31.34,"v":1072700},{"d":"2014-11-07","o":31.38,"h":32.72,"l":31.24,"c":32.68,"v":1745100},{"d":"2014-11-10","o":32.67,"h":32.89,"l":31.46,"c":31.83,"v":1243400},{"d":"2014-11-11","o":31.71,"h":32.22,"l":31.57,"c":32.09,"v":660300},{"d":"2014-11-12","o":31.93,"h":32.54,"l":31.88,"c":32.37,"v":743600},{"d":"2014-11-13","o":32.46,"h":32.62,"l":31.49,"c":31.68,"v":972600},{"d":"2014-11-14","o":31.57,"h":32.91,"l":31.43,"c":32.85,"v":925800},{"d":"2014-11-17","o":32.6,"h":33.06,"l":32.23,"c":32.92,"v":913800},{"d":"2014-11-18","o":32.73,"h":33.21,"l":32.65,"c":32.82,"v":623900},{"d":"2014-11-19","o":32.52,"h":32.8,"l":32.16,"c":32.63,"v":849600},{"d":"2014-11-20","o":32.24,"h":33.49,"l":32.18,"c":33.44,"v":606800},{"d":"2014-11-21","o":34.25,"h":35.58,"l":34,"c":35.39,"v":2059000},{"d":"2014-11-24","o":35.26,"h":35.4,"l":34.8,"c":35.11,"v":946800},{"d":"2014-11-25","o":35.17,"h":35.49,"l":34.94,"c":35.35,"v":733800},{"d":"2014-11-26","o":35.48,"h":35.56,"l":34.94,"c":35.08,"v":877300},{"d":"2014-11-28","o":34.75,"h":34.75,"l":33.59,"c":33.69,"v":742200},{"d":"2014-12-01","o":33.54,"h":33.68,"l":32.45,"c":32.81,"v":925800},{"d":"2014-12-02","o":33.03,"h":33.29,"l":32.48,"c":32.55,"v":742500},{"d":"2014-12-03","o":32.7,"h":34.5,"l":32.46,"c":34.28,"v":1045200},{"d":"2014-12-04","o":34.08,"h":34.84,"l":34,"c":34.53,"v":954700},{"d":"2014-12-05","o":34.46,"h":34.72,"l":34.08,"c":34.2,"v":882600},{"d":"2014-12-08","o":34.03,"h":34.35,"l":33.24,"c":33.46,"v":901100},{"d":"2014-12-09","o":32.99,"h":34.53,"l":32.8,"c":34.48,"v":860200},{"d":"2014-12-10","o":34.15,"h":34.22,"l":33.01,"c":33.16,"v":792500},{"d":"2014-12-11","o":32.93,"h":33,"l":32,"c":32.1,"v":894500},{"d":"2014-12-12","o":31.47,"h":31.47,"l":30.5,"c":30.53,"v":1140200},{"d":"2014-12-15","o":30.67,"h":30.89,"l":30.02,"c":30.04,"v":1628300},{"d":"2014-12-16","o":30.54,"h":31.57,"l":30.21,"c":30.3,"v":1656500},{"d":"2014-12-17","o":30.55,"h":32.01,"l":30.4,"c":31.88,"v":1917800},{"d":"2014-12-18","o":32.44,"h":32.72,"l":31.21,"c":31.67,"v":1486800},{"d":"2014-12-19","o":32.04,"h":33.44,"l":31.87,"c":33.36,"v":2120000},{"d":"2014-12-22","o":33.26,"h":34.05,"l":33.03,"c":33.87,"v":1175600},{"d":"2014-12-23","o":34.01,"h":35.16,"l":33.99,"c":34.71,"v":765000},{"d":"2014-12-24","o":34.71,"h":35.12,"l":34.37,"c":34.77,"v":372000},{"d":"2014-12-26","o":35.08,"h":35.35,"l":34.67,"c":35,"v":462100},{"d":"2014-12-29","o":35.01,"h":35.63,"l":34.88,"c":35.18,"v":624600},{"d":"2014-12-30","o":35.06,"h":35.44,"l":34.91,"c":34.92,"v":624900},{"d":"2014-12-31","o":35.08,"h":35.41,"l":34.59,"c":34.77,"v":511400},{"d":"2015-01-02","o":34.85,"h":35.1,"l":34.1,"c":34.39,"v":729500},{"d":"2015-01-05","o":33.74,"h":33.81,"l":31.75,"c":32.4,"v":1210400},{"d":"2015-01-06","o":32.32,"h":32.59,"l":31.28,"c":31.59,"v":1193500},{"d":"2015-01-07","o":31.97,"h":32.49,"l":31.62,"c":32.15,"v":1054100},{"d":"2015-01-08","o":32.62,"h":32.82,"l":31.89,"c":32.33,"v":1081600},{"d":"2015-01-09","o":32.38,"h":32.54,"l":31.32,"c":31.67,"v":934900},{"d":"2015-01-12","o":31.21,"h":31.34,"l":29.81,"c":30.59,"v":1275200},{"d":"2015-01-13","o":30.83,"h":30.91,"l":29.96,"c":30.12,"v":1233700},{"d":"2015-01-14","o":29.44,"h":29.51,"l":27.41,"c":28.52,"v":2975700},{"d":"2015-01-15","o":28.95,"h":29.18,"l":27.78,"c":27.94,"v":1445600},{"d":"2015-01-16","o":27.68,"h":28.18,"l":27.12,"c":28.12,"v":2697100},{"d":"2015-01-20","o":28.82,"h":29.35,"l":27.49,"c":28.07,"v":1598100},{"d":"2015-01-21","o":28.07,"h":28.71,"l":27.75,"c":28.59,"v":1720100},{"d":"2015-01-22","o":28.78,"h":28.96,"l":28.19,"c":28.5,"v":1198200},{"d":"2015-01-23","o":28.2,"h":28.23,"l":27.14,"c":27.32,"v":1281600},{"d":"2015-01-26","o":27.32,"h":28.3,"l":27.25,"c":28.26,"v":948100},{"d":"2015-01-27","o":27.6,"h":28.24,"l":27.29,"c":27.9,"v":1293100},{"d":"2015-01-28","o":28.32,"h":28.38,"l":27.6,"c":27.81,"v":1669500},{"d":"2015-01-29","o":27.95,"h":28.14,"l":27.52,"c":28.05,"v":1493300},{"d":"2015-01-30","o":27.72,"h":28.93,"l":27.67,"c":28.53,"v":1454900},{"d":"2015-02-02","o":28.87,"h":29.36,"l":28.56,"c":29.04,"v":981500},{"d":"2015-02-03","o":29.41,"h":30.92,"l":29.36,"c":30.83,"v":1434100},{"d":"2015-02-04","o":30.31,"h":30.74,"l":30,"c":30.21,"v":976300},{"d":"2015-02-05","o":30.31,"h":32.26,"l":30.31,"c":32.17,"v":1333300},{"d":"2015-02-06","o":31.84,"h":33,"l":31.77,"c":32.17,"v":1373800},{"d":"2015-02-09","o":32.36,"h":33.07,"l":32.16,"c":32.22,"v":1001300},{"d":"2015-02-10","o":32.01,"h":32.25,"l":31.13,"c":31.83,"v":818700},{"d":"2015-02-11","o":31.52,"h":31.87,"l":31.1,"c":31.73,"v":767000},{"d":"2015-02-12","o":32.31,"h":33.48,"l":32.24,"c":33.29,"v":1066400},{"d":"2015-02-13","o":33.72,"h":34.27,"l":33.56,"c":33.68,"v":1215100},{"d":"2015-02-17","o":33.52,"h":33.59,"l":32.77,"c":33.05,"v":785600},{"d":"2015-02-18","o":32.75,"h":33.48,"l":32.52,"c":33.22,"v":573700},{"d":"2015-02-19","o":32.8,"h":33.04,"l":32.13,"c":32.92,"v":767100},{"d":"2015-02-20","o":32.97,"h":33.97,"l":32.82,"c":33.83,"v":774900},{"d":"2015-02-23","o":33.34,"h":33.91,"l":33.04,"c":33.56,"v":667800},{"d":"2015-02-24","o":33.74,"h":34.34,"l":33.69,"c":34.21,"v":660300},{"d":"2015-02-25","o":34.01,"h":34.2,"l":33.51,"c":33.56,"v":577400},{"d":"2015-02-26","o":33.79,"h":34.04,"l":33.33,"c":33.69,"v":564100},{"d":"2015-02-27","o":33.71,"h":34.11,"l":33.42,"c":33.66,"v":722700},{"d":"2015-03-02","o":33.66,"h":33.9,"l":33.2,"c":33.73,"v":733900},{"d":"2015-03-03","o":33.6,"h":33.66,"l":33.09,"c":33.25,"v":574400},{"d":"2015-03-04","o":32.84,"h":32.99,"l":32.31,"c":32.93,"v":653400},{"d":"2015-03-05","o":32.77,"h":32.77,"l":32.04,"c":32.38,"v":826600},{"d":"2015-03-06","o":31.96,"h":32.61,"l":31.33,"c":31.64,"v":981900},{"d":"2015-03-09","o":31.97,"h":33.08,"l":31.95,"c":32.95,"v":2019400},{"d":"2015-03-10","o":32.33,"h":32.52,"l":31.42,"c":31.53,"v":1172000},{"d":"2015-03-11","o":30.62,"h":31.68,"l":30.62,"c":31.42,"v":825600},{"d":"2015-03-12","o":31.92,"h":32.1,"l":31.42,"c":31.58,"v":693400},{"d":"2015-03-13","o":31.24,"h":31.25,"l":29.46,"c":29.76,"v":1688500},{"d":"2015-03-16","o":29.92,"h":29.92,"l":28.91,"c":29.69,"v":836300},{"d":"2015-03-17","o":29.69,"h":29.78,"l":29.01,"c":29.36,"v":869600},{"d":"2015-03-18","o":29.01,"h":30.68,"l":29,"c":30.5,"v":820100},{"d":"2015-03-19","o":30.09,"h":30.09,"l":29.27,"c":29.5,"v":737300},{"d":"2015-03-20","o":29.7,"h":29.89,"l":29.5,"c":29.54,"v":1438800},{"d":"2015-03-23","o":30.04,"h":31.66,"l":29.99,"c":31.5,"v":1317600},{"d":"2015-03-24","o":31.48,"h":31.77,"l":31.1,"c":31.59,"v":861700},{"d":"2015-03-25","o":31.91,"h":32.18,"l":30.5,"c":30.51,"v":1199500},{"d":"2015-03-26","o":30.54,"h":30.89,"l":29.9,"c":30.28,"v":921900},{"d":"2015-03-27","o":30.05,"h":30.53,"l":29.79,"c":30.02,"v":1026200},{"d":"2015-03-30","o":30.1,"h":30.93,"l":30.1,"c":30.83,"v":752700},{"d":"2015-03-31","o":30.26,"h":30.32,"l":29.57,"c":30.01,"v":1168000},{"d":"2015-04-01","o":29.73,"h":30.04,"l":29.39,"c":29.61,"v":736700},{"d":"2015-04-02","o":29.29,"h":30.78,"l":29.05,"c":30.57,"v":1571100},{"d":"2015-04-06","o":30.77,"h":31.55,"l":30.37,"c":31.28,"v":1179200},{"d":"2015-04-07","o":31.5,"h":31.68,"l":31.01,"c":31.09,"v":1096200},{"d":"2015-04-08","o":31.43,"h":31.76,"l":30.02,"c":30.07,"v":1253600},{"d":"2015-04-09","o":29.8,"h":30.28,"l":29.7,"c":30.13,"v":854800},{"d":"2015-04-10","o":30.11,"h":30.48,"l":30.04,"c":30.17,"v":624300},{"d":"2015-04-13","o":30.17,"h":30.25,"l":29.73,"c":29.98,"v":815600},{"d":"2015-04-14","o":30.35,"h":30.81,"l":30.15,"c":30.73,"v":1462800},{"d":"2015-04-15","o":30.9,"h":31.41,"l":30.85,"c":31.22,"v":1413100},{"d":"2015-04-16","o":31.22,"h":31.4,"l":30.37,"c":30.41,"v":659000},{"d":"2015-04-17","o":30.01,"h":30.17,"l":29.62,"c":29.84,"v":964700},{"d":"2015-04-20","o":29.95,"h":30.63,"l":29.95,"c":30.3,"v":1124400},{"d":"2015-04-21","o":31.85,"h":34.72,"l":31.6,"c":34.65,"v":3336500},{"d":"2015-04-22","o":34.5,"h":34.59,"l":33.81,"c":34.29,"v":1853000},{"d":"2015-04-23","o":34.35,"h":34.88,"l":34.05,"c":34.56,"v":1158900},{"d":"2015-04-24","o":34.97,"h":35.08,"l":34.43,"c":34.61,"v":935600},{"d":"2015-04-27","o":34.88,"h":34.94,"l":34.01,"c":34.07,"v":1072300},{"d":"2015-04-28","o":34.25,"h":34.85,"l":34.08,"c":34.68,"v":1021600},{"d":"2015-04-29","o":34.33,"h":34.5,"l":33.81,"c":34.22,"v":893100},{"d":"2015-04-30","o":33.86,"h":34.5,"l":33.7,"c":33.99,"v":813600},{"d":"2015-05-01","o":34.35,"h":34.62,"l":33.72,"c":34.25,"v":753600},{"d":"2015-05-04","o":34.33,"h":34.99,"l":34.22,"c":34.67,"v":800300},{"d":"2015-05-05","o":34.84,"h":35.94,"l":34.69,"c":35.29,"v":1378400},{"d":"2015-05-06","o":35.58,"h":35.98,"l":35.23,"c":35.5,"v":1262400},{"d":"2015-05-07","o":35.18,"h":35.19,"l":34.45,"c":34.8,"v":718600},{"d":"2015-05-08","o":35.38,"h":35.79,"l":35.11,"c":35.69,"v":798900},{"d":"2015-05-11","o":35.81,"h":36.96,"l":35.58,"c":36.51,"v":1424600},{"d":"2015-05-12","o":36.46,"h":36.65,"l":35.78,"c":35.82,"v":685200},{"d":"2015-05-13","o":36.38,"h":36.96,"l":36.16,"c":36.63,"v":934400},{"d":"2015-05-14","o":37,"h":37.74,"l":36.66,"c":37.45,"v":872800},{"d":"2015-05-15","o":37.36,"h":37.76,"l":37.03,"c":37.23,"v":1367500},{"d":"2015-05-18","o":37.02,"h":37.27,"l":36.72,"c":37.04,"v":585000},{"d":"2015-05-19","o":37.03,"h":37.06,"l":35.37,"c":35.7,"v":1069100},{"d":"2015-05-20","o":35.85,"h":35.88,"l":34.98,"c":35.73,"v":749700},{"d":"2015-05-21","o":35.52,"h":35.73,"l":33.94,"c":34.41,"v":1322900},{"d":"2015-05-22","o":34.23,"h":34.59,"l":33.72,"c":34.32,"v":668300},{"d":"2015-05-26","o":34.21,"h":34.31,"l":32.95,"c":33.07,"v":773100},{"d":"2015-05-27","o":33,"h":33.64,"l":32.79,"c":33.57,"v":743000},{"d":"2015-05-28","o":33.34,"h":33.81,"l":32.41,"c":33.02,"v":988700},{"d":"2015-05-29","o":32.1,"h":32.63,"l":31.78,"c":32.5,"v":1622400},{"d":"2015-06-01","o":32.53,"h":32.78,"l":31.93,"c":32.08,"v":919600},{"d":"2015-06-02","o":32.15,"h":33.4,"l":32.15,"c":32.93,"v":939700},{"d":"2015-06-03","o":32.91,"h":33.97,"l":32.89,"c":33.29,"v":782400},{"d":"2015-06-04","o":33.08,"h":33.41,"l":32.78,"c":32.86,"v":790200},{"d":"2015-06-05","o":32.7,"h":33.1,"l":32.5,"c":32.63,"v":523900},{"d":"2015-06-08","o":32.71,"h":33.33,"l":32.24,"c":32.46,"v":522600},{"d":"2015-06-09","o":32.61,"h":32.88,"l":32.23,"c":32.48,"v":563000},{"d":"2015-06-10","o":32.83,"h":33.25,"l":32.75,"c":32.83,"v":836700},{"d":"2015-06-11","o":32.87,"h":33.05,"l":32.44,"c":32.72,"v":753000},{"d":"2015-06-12","o":32.57,"h":33.2,"l":32.33,"c":33.13,"v":845700},{"d":"2015-06-15","o":32.75,"h":33.09,"l":32.39,"c":32.55,"v":1203900},{"d":"2015-06-16","o":32.53,"h":33.18,"l":32.53,"c":33.03,"v":472000},{"d":"2015-06-17","o":33.07,"h":33.39,"l":31.89,"c":32.39,"v":682000},{"d":"2015-06-18","o":32.5,"h":32.9,"l":31.63,"c":32,"v":1084300},{"d":"2015-06-19","o":31.92,"h":32.27,"l":31.75,"c":31.77,"v":1089600},{"d":"2015-06-22","o":31.93,"h":31.99,"l":31.3,"c":31.37,"v":739500},{"d":"2015-06-23","o":31.38,"h":32.51,"l":31.26,"c":32.38,"v":1038600},{"d":"2015-06-24","o":32.18,"h":32.46,"l":31.77,"c":32.1,"v":1240200},{"d":"2015-06-25","o":32.09,"h":32.51,"l":31.38,"c":31.43,"v":831000},{"d":"2015-06-26","o":31.55,"h":32.05,"l":31.44,"c":31.73,"v":747300},{"d":"2015-06-29","o":31.25,"h":31.46,"l":30.67,"c":30.97,"v":1486800},{"d":"2015-06-30","o":31.26,"h":31.7,"l":29.88,"c":30.2,"v":1585300},{"d":"2015-07-01","o":30.37,"h":31.02,"l":30.1,"c":30.12,"v":17993600},{"d":"2015-07-02","o":30.2,"h":30.38,"l":28.66,"c":29.55,"v":2731400},{"d":"2015-07-06","o":28.88,"h":29.12,"l":28.11,"c":28.13,"v":2499400},{"d":"2015-07-07","o":27.99,"h":28.88,"l":26.96,"c":28.61,"v":2198100},{"d":"2015-07-08","o":28.4,"h":28.6,"l":27.59,"c":27.82,"v":1157800},{"d":"2015-07-09","o":28.57,"h":28.64,"l":27.91,"c":28.05,"v":1228200},{"d":"2015-07-10","o":28.63,"h":28.73,"l":27.95,"c":28.12,"v":1181800},{"d":"2015-07-13","o":28.31,"h":28.83,"l":27.95,"c":28.75,"v":1307100},{"d":"2015-07-14","o":28.6,"h":28.66,"l":27.98,"c":28.16,"v":1463000},{"d":"2015-07-15","o":25.83,"h":26.3,"l":24.64,"c":26.2,"v":6218100},{"d":"2015-07-16","o":25.88,"h":26.68,"l":25.88,"c":26.61,"v":2025600},{"d":"2015-07-17","o":26.55,"h":26.62,"l":25.53,"c":25.57,"v":2049700},{"d":"2015-07-20","o":25.62,"h":25.75,"l":25,"c":25.07,"v":1451800},{"d":"2015-07-21","o":24.03,"h":24.03,"l":21.61,"c":21.67,"v":7950900},{"d":"2015-07-22","o":21.32,"h":21.64,"l":20.43,"c":20.56,"v":4250800},{"d":"2015-07-23","o":20.75,"h":21.98,"l":20.65,"c":21.67,"v":3515100},{"d":"2015-07-24","o":22.04,"h":22.11,"l":21.25,"c":21.39,"v":2886000},{"d":"2015-07-27","o":21.12,"h":21.41,"l":20.75,"c":21.25,"v":2031500},{"d":"2015-07-28","o":21.69,"h":22.2,"l":21.53,"c":21.95,"v":1911100},{"d":"2015-07-29","o":21.87,"h":22.74,"l":21.82,"c":22.53,"v":2189800},{"d":"2015-07-30","o":22.42,"h":22.66,"l":21.81,"c":21.83,"v":1794400},{"d":"2015-07-31","o":22.1,"h":22.11,"l":21.29,"c":21.32,"v":1572800},{"d":"2015-08-03","o":21.14,"h":21.27,"l":20.57,"c":20.78,"v":2111100},{"d":"2015-08-04","o":20.98,"h":21.19,"l":20.42,"c":20.57,"v":1606200},{"d":"2015-08-05","o":21.04,"h":22.25,"l":20.95,"c":21.04,"v":1471600},{"d":"2015-08-06","o":21.04,"h":21.59,"l":20.88,"c":21.55,"v":1415200},{"d":"2015-08-07","o":21.45,"h":21.9,"l":20.83,"c":20.96,"v":1170800},{"d":"2015-08-10","o":21.49,"h":22.67,"l":21.01,"c":22.55,"v":1790700},{"d":"2015-08-11","o":21.66,"h":21.66,"l":20.61,"c":21.03,"v":2024000},{"d":"2015-08-12","o":20.85,"h":20.89,"l":20.18,"c":20.46,"v":3546700},{"d":"2015-08-13","o":20.28,"h":20.38,"l":19.69,"c":19.91,"v":1715300},{"d":"2015-08-14","o":19.9,"h":20.44,"l":19.65,"c":20.17,"v":1509500},{"d":"2015-08-17","o":19.82,"h":19.95,"l":19.65,"c":19.79,"v":748900},{"d":"2015-08-18","o":19.79,"h":19.86,"l":19.41,"c":19.49,"v":723300},{"d":"2015-08-19","o":19.28,"h":19.42,"l":18.69,"c":18.87,"v":1483500},{"d":"2015-08-20","o":19.16,"h":19.16,"l":18.42,"c":18.43,"v":1167700},{"d":"2015-08-21","o":18.04,"h":18.12,"l":17.61,"c":17.61,"v":1386100},{"d":"2015-08-24","o":17.4,"h":17.99,"l":16.58,"c":17.29,"v":2463200},{"d":"2015-08-25","o":18.08,"h":18.35,"l":16.92,"c":16.95,"v":1723000},{"d":"2015-08-26","o":17.34,"h":17.7,"l":16.91,"c":17.6,"v":1747000},{"d":"2015-08-27","o":17.76,"h":19.18,"l":17.68,"c":19.04,"v":1795200},{"d":"2015-08-28","o":18.81,"h":19.7,"l":18.59,"c":19.34,"v":1657900},{"d":"2015-08-31","o":19.1,"h":19.49,"l":18.75,"c":19.31,"v":1065100},{"d":"2015-09-01","o":18.51,"h":18.94,"l":18.35,"c":18.58,"v":1228500},{"d":"2015-09-02","o":19.07,"h":19.07,"l":18.3,"c":18.81,"v":919100},{"d":"2015-09-03","o":18.58,"h":18.95,"l":17.9,"c":18.1,"v":1580600},{"d":"2015-09-04","o":17.78,"h":18.15,"l":17.71,"c":17.93,"v":1120600},{"d":"2015-09-08","o":18.73,"h":18.73,"l":18.19,"c":18.47,"v":1070500},{"d":"2015-09-09","o":18.61,"h":18.81,"l":17.85,"c":18.02,"v":853500},{"d":"2015-09-10","o":18,"h":18.45,"l":17.72,"c":18.12,"v":931000},{"d":"2015-09-11","o":18.1,"h":18.19,"l":17.63,"c":18.03,"v":787800},{"d":"2015-09-14","o":17.88,"h":18.02,"l":17.09,"c":17.4,"v":1117800},{"d":"2015-09-15","o":17.37,"h":18.18,"l":17.28,"c":18.11,"v":1155100},{"d":"2015-09-16","o":18.21,"h":18.56,"l":18.02,"c":18.47,"v":1079600},{"d":"2015-09-17","o":18.39,"h":18.84,"l":18.22,"c":18.29,"v":1054900},{"d":"2015-09-18","o":17.89,"h":17.92,"l":17.04,"c":17.25,"v":2464500},{"d":"2015-09-21","o":17.54,"h":17.54,"l":16.68,"c":16.87,"v":1079800},{"d":"2015-09-22","o":16.39,"h":16.39,"l":15.86,"c":16.21,"v":1387200},{"d":"2015-09-23","o":16.34,"h":16.4,"l":15.38,"c":15.43,"v":1447700},{"d":"2015-09-24","o":15.33,"h":16.11,"l":15.21,"c":16,"v":1138600},{"d":"2015-09-25","o":16.13,"h":16.31,"l":15.14,"c":15.18,"v":1510100},{"d":"2015-09-28","o":14.74,"h":14.84,"l":14.04,"c":14.29,"v":1743600},{"d":"2015-09-29","o":14.42,"h":14.57,"l":13.66,"c":14.09,"v":1643000},{"d":"2015-09-30","o":14.38,"h":14.45,"l":13.74,"c":14.18,"v":1815700},{"d":"2015-10-01","o":14.09,"h":14.72,"l":13.95,"c":14.41,"v":1813700},{"d":"2015-10-02","o":14.39,"h":15.51,"l":14.3,"c":15.5,"v":1748200},{"d":"2015-10-05","o":15.9,"h":16.72,"l":15.9,"c":16.52,"v":2121000},{"d":"2015-10-06","o":16.52,"h":17.07,"l":16.46,"c":16.87,"v":2233000},{"d":"2015-10-07","o":16.84,"h":17.91,"l":16.7,"c":17.55,"v":2987500},{"d":"2015-10-08","o":17.54,"h":18.34,"l":17.44,"c":18.27,"v":1697000},{"d":"2015-10-09","o":18.52,"h":19.1,"l":18.47,"c":18.57,"v":2196300},{"d":"2015-10-12","o":18.65,"h":18.74,"l":17.73,"c":17.91,"v":949100},{"d":"2015-10-13","o":17.61,"h":18.38,"l":17.34,"c":17.98,"v":1217200},{"d":"2015-10-14","o":18.12,"h":18.26,"l":17.39,"c":17.55,"v":2293300},{"d":"2015-10-15","o":17.55,"h":18.23,"l":17.26,"c":18.19,"v":1366500},{"d":"2015-10-16","o":18.11,"h":18.15,"l":17.13,"c":17.44,"v":1182300},{"d":"2015-10-19","o":17.21,"h":17.32,"l":16.74,"c":16.98,"v":1404500},{"d":"2015-10-20","o":16.7,"h":16.73,"l":14.45,"c":15,"v":6333600},{"d":"2015-10-21","o":14.75,"h":14.79,"l":13.57,"c":13.61,"v":4205700},{"d":"2015-10-22","o":13.65,"h":14.32,"l":13.56,"c":14.17,"v":3071600},{"d":"2015-10-23","o":14.37,"h":14.6,"l":13.96,"c":14.56,"v":4447800},{"d":"2015-10-26","o":14.51,"h":14.65,"l":13.68,"c":13.71,"v":2407300},{"d":"2015-10-27","o":13.59,"h":13.83,"l":13.3,"c":13.49,"v":2067400},{"d":"2015-10-28","o":13.45,"h":14.98,"l":13.45,"c":14.59,"v":3265000},{"d":"2015-10-29","o":14.35,"h":14.87,"l":14.29,"c":14.33,"v":1132600},{"d":"2015-10-30","o":14.64,"h":14.81,"l":14.18,"c":14.7,"v":1707200},{"d":"2015-11-02","o":14.61,"h":15.34,"l":14.61,"c":15.16,"v":1430000},{"d":"2015-11-03","o":15.18,"h":16.04,"l":15.18,"c":15.73,"v":2235900},{"d":"2015-11-04","o":15.78,"h":15.92,"l":14.99,"c":15.2,"v":1900600},{"d":"2015-11-05","o":15,"h":15.11,"l":14.17,"c":14.31,"v":1974000},{"d":"2015-11-06","o":14.2,"h":14.33,"l":13.78,"c":14.29,"v":2967200},{"d":"2015-11-09","o":14.3,"h":14.33,"l":13.79,"c":13.99,"v":1520800},{"d":"2015-11-10","o":13.88,"h":14.18,"l":13.65,"c":13.88,"v":1608500},{"d":"2015-11-11","o":14.03,"h":14.07,"l":13.21,"c":13.55,"v":1664400},{"d":"2015-11-12","o":13.23,"h":13.74,"l":12.89,"c":12.91,"v":2094700},{"d":"2015-11-13","o":13.06,"h":13.22,"l":12.71,"c":13.01,"v":1889800},{"d":"2015-11-16","o":12.98,"h":13.31,"l":12.56,"c":12.85,"v":2137900},{"d":"2015-11-17","o":12.83,"h":13.02,"l":12.44,"c":12.57,"v":1687000},{"d":"2015-11-18","o":12.8,"h":13.37,"l":12.62,"c":13.33,"v":1988600},{"d":"2015-11-19","o":13.33,"h":13.53,"l":13.12,"c":13.27,"v":1676100},{"d":"2015-11-20","o":13.37,"h":13.41,"l":12.26,"c":12.32,"v":2668600},{"d":"2015-11-23","o":12.25,"h":12.5,"l":12.03,"c":12.14,"v":1936100},{"d":"2015-11-24","o":12.04,"h":13,"l":12.04,"c":12.94,"v":1900500},{"d":"2015-11-25","o":12.84,"h":12.9,"l":12.25,"c":12.6,"v":1732400},{"d":"2015-11-27","o":12.51,"h":12.57,"l":11.98,"c":12.42,"v":1056600},{"d":"2015-11-30","o":12.47,"h":13.03,"l":12.3,"c":12.67,"v":2275900},{"d":"2015-12-01","o":12.73,"h":13.05,"l":12.63,"c":13,"v":2373600},{"d":"2015-12-02","o":12.81,"h":13.1,"l":12.62,"c":12.73,"v":2458000},{"d":"2015-12-03","o":12.85,"h":13.18,"l":12.65,"c":12.78,"v":1864400},{"d":"2015-12-04","o":12.75,"h":12.77,"l":12.35,"c":12.46,"v":2606900},{"d":"2015-12-07","o":12.23,"h":12.34,"l":12.06,"c":12.13,"v":2280800},{"d":"2015-12-08","o":11.9,"h":11.91,"l":11.45,"c":11.53,"v":2797400},{"d":"2015-12-09","o":11.76,"h":12.08,"l":11.53,"c":11.9,"v":3093400},{"d":"2015-12-10","o":11.94,"h":13.78,"l":11.92,"c":13.58,"v":4264700},{"d":"2015-12-11","o":13.25,"h":13.4,"l":12.56,"c":12.94,"v":3930500},{"d":"2015-12-14","o":12.62,"h":13.02,"l":12.28,"c":12.29,"v":2867500},{"d":"2015-12-15","o":12.3,"h":12.47,"l":10.67,"c":10.77,"v":6021000},{"d":"2015-12-16","o":10.81,"h":10.9,"l":10.15,"c":10.59,"v":3519300},{"d":"2015-12-17","o":10.42,"h":10.77,"l":10.35,"c":10.47,"v":2713900},{"d":"2015-12-18","o":10.47,"h":10.78,"l":10.41,"c":10.46,"v":3938700},{"d":"2015-12-21","o":10.56,"h":10.73,"l":10.28,"c":10.65,"v":2660100},{"d":"2015-12-22","o":10.67,"h":12.07,"l":10.65,"c":11.93,"v":3082200},{"d":"2015-12-23","o":12.27,"h":12.65,"l":12.14,"c":12.37,"v":3863800},{"d":"2015-12-24","o":12.36,"h":12.43,"l":11.84,"c":12.13,"v":1055300},{"d":"2015-12-28","o":11.9,"h":11.9,"l":11.03,"c":11.14,"v":2594600},{"d":"2015-12-29","o":11.31,"h":11.31,"l":10.79,"c":11.05,"v":2154000},{"d":"2015-12-30","o":10.84,"h":11.56,"l":10.82,"c":11.35,"v":1987100},{"d":"2015-12-31","o":11.27,"h":11.55,"l":11.04,"c":11.25,"v":1883900},{"d":"2016-01-04","o":11.02,"h":11.66,"l":10.61,"c":11.49,"v":2979500},{"d":"2016-01-05","o":11.49,"h":11.63,"l":10.82,"c":11.16,"v":2251600},{"d":"2016-01-06","o":10.86,"h":10.96,"l":10.63,"c":10.7,"v":1859800},{"d":"2016-01-07","o":10.32,"h":10.33,"l":9.45,"c":9.52,"v":3564600},{"d":"2016-01-08","o":9.48,"h":9.71,"l":9.44,"c":9.48,"v":2681600},{"d":"2016-01-11","o":9.58,"h":9.82,"l":9.09,"c":9.13,"v":2496200},{"d":"2016-01-12","o":9.22,"h":9.39,"l":8.36,"c":8.73,"v":4066100},{"d":"2016-01-13","o":8.87,"h":9.36,"l":8.42,"c":8.47,"v":3406700},{"d":"2016-01-14","o":8.55,"h":9.02,"l":8.34,"c":8.88,"v":2806600},{"d":"2016-01-15","o":8.46,"h":8.46,"l":7.98,"c":8.25,"v":2965500},{"d":"2016-01-19","o":8.44,"h":8.44,"l":7.54,"c":7.62,"v":2403800},{"d":"2016-01-20","o":7.39,"h":7.98,"l":7.08,"c":7.82,"v":4898300},{"d":"2016-01-21","o":7.84,"h":8.54,"l":7.71,"c":8.29,"v":4148900},{"d":"2016-01-22","o":8.58,"h":9.04,"l":8.16,"c":8.27,"v":4473300},{"d":"2016-01-25","o":8.2,"h":8.23,"l":7.6,"c":7.69,"v":3878700},{"d":"2016-01-26","o":7.2,"h":8.39,"l":7.13,"c":7.96,"v":6375700},{"d":"2016-01-27","o":7.76,"h":8.55,"l":7.6,"c":8.39,"v":4095800},{"d":"2016-01-28","o":8.68,"h":8.82,"l":8.07,"c":8.14,"v":4136100},{"d":"2016-01-29","o":8.15,"h":9.38,"l":8.12,"c":9.38,"v":3954700},{"d":"2016-02-01","o":9.37,"h":9.39,"l":8.65,"c":8.9,"v":3103000},{"d":"2016-02-02","o":8.64,"h":8.81,"l":8.26,"c":8.29,"v":2539900},{"d":"2016-02-03","o":8.39,"h":9.02,"l":8.04,"c":9.01,"v":3090600},{"d":"2016-02-04","o":9.18,"h":10.78,"l":9.13,"c":10.38,"v":5261700},{"d":"2016-02-05","o":10.19,"h":11.02,"l":10.08,"c":10.47,"v":4251200},{"d":"2016-02-08","o":10.14,"h":10.18,"l":9.54,"c":9.87,"v":3527800},{"d":"2016-02-09","o":9.68,"h":10.11,"l":9.35,"c":9.96,"v":4249000},{"d":"2016-02-10","o":9.94,"h":10.12,"l":9.62,"c":9.8,"v":1914200},{"d":"2016-02-11","o":9.64,"h":9.96,"l":9.15,"c":9.48,"v":2693100},{"d":"2016-02-12","o":9.73,"h":10.8,"l":9.61,"c":10.74,"v":3208300},{"d":"2016-02-16","o":10.98,"h":11.53,"l":10.56,"c":11.51,"v":2718700},{"d":"2016-02-17","o":11.63,"h":12.74,"l":11.61,"c":12.29,"v":4306900},{"d":"2016-02-18","o":12.28,"h":12.29,"l":11.28,"c":11.57,"v":3198800},{"d":"2016-02-19","o":11.35,"h":11.48,"l":10.88,"c":11.34,"v":2340800},{"d":"2016-02-22","o":11.73,"h":12.51,"l":11.73,"c":12.37,"v":2608000},{"d":"2016-02-23","o":12.26,"h":12.45,"l":11.76,"c":11.94,"v":1953000},{"d":"2016-02-24","o":11.65,"h":11.9,"l":10.81,"c":11.81,"v":2403500},{"d":"2016-02-25","o":11.81,"h":12.11,"l":11.41,"c":11.78,"v":2164700},{"d":"2016-02-26","o":11.98,"h":12.6,"l":11.95,"c":12.32,"v":2181100},{"d":"2016-02-29","o":12.57,"h":13.59,"l":12.53,"c":13.41,"v":3308600},{"d":"2016-03-01","o":13.66,"h":13.87,"l":13.38,"c":13.69,"v":2739200},{"d":"2016-03-02","o":13.79,"h":15.36,"l":13.69,"c":15.35,"v":3816000},{"d":"2016-03-03","o":15.27,"h":15.49,"l":14.8,"c":15.29,"v":3953200},{"d":"2016-03-04","o":15.51,"h":16.39,"l":15.03,"c":15.58,"v":3518200},{"d":"2016-03-07","o":15.88,"h":16.88,"l":15.5,"c":16.88,"v":3139700},{"d":"2016-03-08","o":16.48,"h":16.76,"l":15.91,"c":16.4,"v":3096800},{"d":"2016-03-09","o":16.45,"h":16.74,"l":15.44,"c":15.84,"v":2122900},{"d":"2016-03-10","o":15.89,"h":16.41,"l":15.34,"c":16.31,"v":2560400},{"d":"2016-03-11","o":16.47,"h":16.75,"l":16.02,"c":16.07,"v":2343500},{"d":"2016-03-14","o":15.8,"h":16.5,"l":15.05,"c":15.77,"v":2797900},{"d":"2016-03-15","o":15.2,"h":15.78,"l":14.77,"c":15.44,"v":1742000},{"d":"2016-03-16","o":15.44,"h":16.32,"l":14.94,"c":16.31,"v":2353100},{"d":"2016-03-17","o":16.49,"h":17.86,"l":15.77,"c":17.39,"v":3893000},{"d":"2016-03-18","o":17.68,"h":18.38,"l":16.99,"c":17.25,"v":4462900},{"d":"2016-03-21","o":17.18,"h":17.6,"l":16.97,"c":17.54,"v":1649900},{"d":"2016-03-22","o":17.28,"h":17.63,"l":17.11,"c":17.57,"v":1652500},{"d":"2016-03-23","o":17.26,"h":17.32,"l":15.67,"c":15.84,"v":2591200},{"d":"2016-03-24","o":15.56,"h":16.2,"l":15.36,"c":16.2,"v":1500300},{"d":"2016-03-28","o":16.26,"h":16.43,"l":15.63,"c":16.2,"v":1129300},{"d":"2016-03-29","o":15.72,"h":16.19,"l":15.02,"c":16.19,"v":2061700},{"d":"2016-03-30","o":16.42,"h":17.04,"l":16.21,"c":16.8,"v":1773300},{"d":"2016-03-31","o":16.85,"h":17,"l":16.06,"c":16.3,"v":1784700},{"d":"2016-04-01","o":16.15,"h":16.41,"l":15.69,"c":16.38,"v":1462700},{"d":"2016-04-04","o":15.54,"h":15.88,"l":15.07,"c":15.19,"v":2550800},{"d":"2016-04-05","o":14.64,"h":15.17,"l":14.44,"c":14.78,"v":2580900},{"d":"2016-04-06","o":14.67,"h":15.04,"l":14.26,"c":14.72,"v":2792500},{"d":"2016-04-07","o":14.59,"h":14.85,"l":14.25,"c":14.39,"v":1754400},{"d":"2016-04-08","o":14.84,"h":15.33,"l":14.75,"c":15.12,"v":2240700},{"d":"2016-04-11","o":15.41,"h":15.71,"l":15.34,"c":15.47,"v":1421700},{"d":"2016-04-12","o":15.4,"h":15.72,"l":14.87,"c":15.46,"v":2232200},{"d":"2016-04-13","o":15.91,"h":16.76,"l":15.73,"c":16.53,"v":2323400},{"d":"2016-04-14","o":16.62,"h":16.97,"l":16.26,"c":16.85,"v":1970800},{"d":"2016-04-15","o":16.61,"h":17.07,"l":16.51,"c":16.89,"v":1630600},{"d":"2016-04-18","o":16.6,"h":17.2,"l":16.15,"c":16.88,"v":1826100},{"d":"2016-04-19","o":17.3,"h":18.02,"l":17.22,"c":17.65,"v":2031000},{"d":"2016-04-20","o":17.71,"h":17.92,"l":17.36,"c":17.69,"v":1759500},{"d":"2016-04-21","o":17.78,"h":17.99,"l":17.31,"c":17.5,"v":2164500},{"d":"2016-04-22","o":17.47,"h":18.03,"l":17.35,"c":17.61,"v":1607600},{"d":"2016-04-25","o":17.41,"h":17.56,"l":16.43,"c":16.74,"v":2129500},{"d":"2016-04-26","o":15.83,"h":16.82,"l":14.8,"c":16.75,"v":5229400},{"d":"2016-04-27","o":16.65,"h":17.1,"l":16.3,"c":16.65,"v":2768100},{"d":"2016-04-28","o":16.65,"h":17.19,"l":16.32,"c":16.46,"v":2678500},{"d":"2016-04-29","o":16.71,"h":17.13,"l":16.13,"c":16.34,"v":2040300},{"d":"2016-05-02","o":16.3,"h":16.56,"l":15.85,"c":16.41,"v":2384600},{"d":"2016-05-03","o":16.08,"h":16.08,"l":15.19,"c":15.48,"v":2389800},{"d":"2016-05-04","o":15.18,"h":15.86,"l":14.95,"c":15.44,"v":2165900},{"d":"2016-05-05","o":15.76,"h":15.88,"l":14.98,"c":15.1,"v":1710900},{"d":"2016-05-06","o":15.04,"h":15.89,"l":14.82,"c":15.56,"v":1404600},{"d":"2016-05-09","o":15.08,"h":15.08,"l":13.95,"c":14.15,"v":2193400},{"d":"2016-05-10","o":14.35,"h":14.85,"l":14.18,"c":14.85,"v":1583700},{"d":"2016-05-11","o":14.9,"h":15.03,"l":14.5,"c":14.65,"v":1747900},{"d":"2016-05-12","o":14.79,"h":14.95,"l":14.15,"c":14.32,"v":1921000},{"d":"2016-05-13","o":14.2,"h":14.73,"l":14.05,"c":14.16,"v":1351100},{"d":"2016-05-16","o":14.58,"h":15.01,"l":14.13,"c":14.17,"v":2638800},{"d":"2016-05-17","o":14.39,"h":14.58,"l":13.85,"c":14.17,"v":1744800},{"d":"2016-05-18","o":12.45,"h":13.06,"l":11.5,"c":11.56,"v":17637400},{"d":"2016-05-19","o":11.35,"h":11.48,"l":10.93,"c":11.25,"v":10723300},{"d":"2016-05-20","o":11.4,"h":11.44,"l":11.06,"c":11.23,"v":4188800},{"d":"2016-05-23","o":11.52,"h":11.8,"l":11.41,"c":11.76,"v":6309700},{"d":"2016-05-24","o":11.7,"h":11.89,"l":11.53,"c":11.62,"v":3912800},{"d":"2016-05-25","o":11.7,"h":12.07,"l":11.7,"c":11.98,"v":4073100},{"d":"2016-05-26","o":12.28,"h":12.39,"l":12.03,"c":12.15,"v":4211300},{"d":"2016-05-27","o":12.15,"h":12.33,"l":12,"c":12.22,"v":2497100},{"d":"2016-05-31","o":12.26,"h":12.64,"l":12.23,"c":12.38,"v":3138500},{"d":"2016-06-01","o":12.18,"h":12.36,"l":11.78,"c":12.19,"v":2640800},{"d":"2016-06-02","o":12.05,"h":12.57,"l":12.01,"c":12.56,"v":1892800},{"d":"2016-06-03","o":12.76,"h":13.12,"l":12.6,"c":13.05,"v":2856100},{"d":"2016-06-06","o":13.13,"h":13.66,"l":13.13,"c":13.59,"v":2773300},{"d":"2016-06-07","o":13.44,"h":13.88,"l":13.35,"c":13.6,"v":2287200},{"d":"2016-06-08","o":13.94,"h":14.17,"l":13.85,"c":14.07,"v":4384600},{"d":"2016-06-09","o":13.79,"h":13.85,"l":13.31,"c":13.67,"v":2738900},{"d":"2016-06-10","o":13.4,"h":13.73,"l":13.13,"c":13.44,"v":3324800},{"d":"2016-06-13","o":13.45,"h":13.77,"l":13.27,"c":13.29,"v":2130600},{"d":"2016-06-14","o":13.12,"h":13.52,"l":12.8,"c":13.08,"v":2342300},{"d":"2016-06-15","o":13.25,"h":13.66,"l":13.14,"c":13.37,"v":2037400},{"d":"2016-06-16","o":13.24,"h":13.44,"l":12.77,"c":13.43,"v":2066200},{"d":"2016-06-17","o":13.55,"h":13.99,"l":13.47,"c":13.57,"v":4024800},{"d":"2016-06-20","o":13.81,"h":14.15,"l":13.76,"c":13.94,"v":1986200},{"d":"2016-06-21","o":13.91,"h":13.93,"l":13.31,"c":13.58,"v":2045300},{"d":"2016-06-22","o":13.73,"h":14.02,"l":13.28,"c":13.37,"v":2313000},{"d":"2016-06-23","o":13.8,"h":14.24,"l":13.55,"c":14.21,"v":2348400},{"d":"2016-06-24","o":13.28,"h":13.56,"l":12.25,"c":12.43,"v":13268000},{"d":"2016-06-27","o":12.25,"h":12.3,"l":11.33,"c":11.56,"v":3692100},{"d":"2016-06-28","o":11.83,"h":12.08,"l":11.55,"c":11.95,"v":2864700},{"d":"2016-06-29","o":12.29,"h":12.36,"l":11.93,"c":12.08,"v":1982100},{"d":"2016-06-30","o":12.31,"h":12.77,"l":12.1,"c":12.75,"v":2501700},{"d":"2016-07-01","o":12.73,"h":13.57,"l":12.71,"c":13.48,"v":3165600},{"d":"2016-07-05","o":13.37,"h":13.44,"l":12.47,"c":12.69,"v":1906200},{"d":"2016-07-06","o":12.43,"h":12.8,"l":12.27,"c":12.71,"v":2448800},{"d":"2016-07-07","o":12.76,"h":13.47,"l":12.74,"c":13.1,"v":2531800},{"d":"2016-07-08","o":13.37,"h":13.91,"l":13.26,"c":13.66,"v":3086800},{"d":"2016-07-11","o":13.9,"h":14.58,"l":13.88,"c":14.47,"v":3158100},{"d":"2016-07-12","o":14.85,"h":15.36,"l":14.37,"c":15.05,"v":5665100},{"d":"2016-07-13","o":15.2,"h":15.25,"l":14.47,"c":15.01,"v":2990300},{"d":"2016-07-14","o":15.01,"h":15.57,"l":15.01,"c":15.38,"v":3285800},{"d":"2016-07-15","o":15.3,"h":15.65,"l":15.1,"c":15.63,"v":4135600},{"d":"2016-07-18","o":15.44,"h":15.51,"l":14.95,"c":15.1,"v":2628500},{"d":"2016-07-19","o":14.93,"h":15.02,"l":14.36,"c":14.55,"v":2110400},{"d":"2016-07-20","o":14.32,"h":14.94,"l":14.11,"c":14.76,"v":2274300},{"d":"2016-07-21","o":14.96,"h":15.45,"l":14.78,"c":14.98,"v":2004200},{"d":"2016-07-22","o":14.9,"h":15.15,"l":14.69,"c":15.12,"v":1753100},{"d":"2016-07-25","o":15.01,"h":15.37,"l":14.95,"c":15.13,"v":2141800},{"d":"2016-07-26","o":15.59,"h":18.14,"l":14.85,"c":17.98,"v":6297900},{"d":"2016-07-27","o":18.29,"h":18.67,"l":17.72,"c":17.96,"v":7211900},{"d":"2016-07-28","o":18.09,"h":18.32,"l":17.63,"c":17.9,"v":3619100},{"d":"2016-07-29","o":17.87,"h":18.07,"l":17.53,"c":17.81,"v":1925300},{"d":"2016-08-01","o":17.74,"h":17.79,"l":17.28,"c":17.44,"v":1490900},{"d":"2016-08-02","o":17.4,"h":17.61,"l":16.83,"c":17.03,"v":1389800},{"d":"2016-08-03","o":16.96,"h":17.92,"l":16.54,"c":17.67,"v":4366800},{"d":"2016-08-04","o":17.66,"h":17.66,"l":16.99,"c":17.26,"v":1238000},{"d":"2016-08-05","o":17.34,"h":17.68,"l":17.17,"c":17.25,"v":2001100},{"d":"2016-08-08","o":17.41,"h":17.61,"l":17.22,"c":17.24,"v":1291200},{"d":"2016-08-09","o":17.15,"h":17.31,"l":16.98,"c":17.06,"v":2051600},{"d":"2016-08-10","o":17.2,"h":17.46,"l":16.83,"c":17,"v":1725500},{"d":"2016-08-11","o":16.99,"h":17.67,"l":16.82,"c":17.58,"v":2443900},{"d":"2016-08-12","o":17.51,"h":17.65,"l":17.01,"c":17.13,"v":1739600},{"d":"2016-08-15","o":17.3,"h":18.07,"l":17.25,"c":17.99,"v":2649500},{"d":"2016-08-16","o":18.03,"h":18.05,"l":17.59,"c":17.69,"v":1416600},{"d":"2016-08-17","o":17.54,"h":17.96,"l":17.27,"c":17.77,"v":1585400},{"d":"2016-08-18","o":17.95,"h":17.97,"l":17.61,"c":17.83,"v":1420200},{"d":"2016-08-19","o":17.58,"h":17.59,"l":17.16,"c":17.36,"v":1276500},{"d":"2016-08-22","o":17.1,"h":17.63,"l":17.07,"c":17.6,"v":1440800},{"d":"2016-08-23","o":17.8,"h":18.02,"l":17.64,"c":17.66,"v":1546000},{"d":"2016-08-24","o":17.51,"h":17.57,"l":16.57,"c":16.59,"v":2257900},{"d":"2016-08-25","o":16.54,"h":17.12,"l":16.54,"c":16.81,"v":2925300},{"d":"2016-08-26","o":17,"h":17.27,"l":16.55,"c":16.65,"v":2438700},{"d":"2016-08-29","o":17.11,"h":18.54,"l":16.92,"c":18.5,"v":4246700},{"d":"2016-08-30","o":18.3,"h":18.47,"l":17.52,"c":17.6,"v":2672200},{"d":"2016-08-31","o":17.32,"h":17.57,"l":16.96,"c":17.06,"v":2915400},{"d":"2016-09-01","o":17.1,"h":17.14,"l":16.61,"c":16.9,"v":2972400},{"d":"2016-09-02","o":17.17,"h":17.42,"l":16.79,"c":17.04,"v":2287600},{"d":"2016-09-06","o":17.14,"h":18.06,"l":17.09,"c":18.04,"v":3069600},{"d":"2016-09-07","o":17.95,"h":18.07,"l":17.74,"c":18,"v":2460500},{"d":"2016-09-08","o":18.01,"h":18.09,"l":17.69,"c":17.95,"v":2377600},{"d":"2016-09-09","o":17.68,"h":17.71,"l":16.16,"c":16.16,"v":4880200},{"d":"2016-09-12","o":15.85,"h":16.84,"l":15.7,"c":16.7,"v":3638300},{"d":"2016-09-13","o":16.23,"h":16.23,"l":15.31,"c":15.66,"v":4579700},{"d":"2016-09-14","o":15.7,"h":16.14,"l":15.49,"c":15.93,"v":2871500},{"d":"2016-09-15","o":15.93,"h":16.13,"l":15.74,"c":15.94,"v":2263000},{"d":"2016-09-16","o":15.78,"h":15.89,"l":15.62,"c":15.77,"v":2548400},{"d":"2016-09-19","o":16,"h":16.64,"l":16,"c":16.32,"v":2521500},{"d":"2016-09-20","o":16.49,"h":16.74,"l":16.13,"c":16.6,"v":2830900},{"d":"2016-09-21","o":16.75,"h":17.46,"l":16.75,"c":17.43,"v":2918500},{"d":"2016-09-22","o":17.75,"h":18.07,"l":17.65,"c":17.67,"v":2534300},{"d":"2016-09-23","o":17.55,"h":17.93,"l":17.48,"c":17.55,"v":1540600},{"d":"2016-09-26","o":17.43,"h":17.65,"l":17.25,"c":17.48,"v":2911100},{"d":"2016-09-27","o":17.18,"h":17.44,"l":16.85,"c":17.38,"v":1977900},{"d":"2016-09-28","o":17.5,"h":18.07,"l":17.49,"c":18.07,"v":2396900},{"d":"2016-09-29","o":18.03,"h":18.24,"l":17.69,"c":17.84,"v":1877100},{"d":"2016-09-30","o":18.11,"h":18.21,"l":17.7,"c":18.07,"v":1776000},{"d":"2016-10-03","o":18.28,"h":18.35,"l":17.55,"c":17.77,"v":1871000},{"d":"2016-10-04","o":17.74,"h":17.76,"l":17.19,"c":17.2,"v":1849400},{"d":"2016-10-05","o":17.43,"h":18.12,"l":17.29,"c":17.89,"v":1657000},{"d":"2016-10-06","o":17.8,"h":18.21,"l":17.71,"c":18.15,"v":1032300},{"d":"2016-10-07","o":18.32,"h":18.42,"l":17.29,"c":17.61,"v":2215100},{"d":"2016-10-10","o":17.87,"h":18.26,"l":17.78,"c":17.83,"v":1595400},{"d":"2016-10-11","o":17.67,"h":17.67,"l":17.01,"c":17.17,"v":2345300},{"d":"2016-10-12","o":17.11,"h":17.47,"l":17.06,"c":17.17,"v":1178700},{"d":"2016-10-13","o":16.72,"h":16.74,"l":16.14,"c":16.65,"v":2022700},{"d":"2016-10-14","o":16.89,"h":17.09,"l":16.43,"c":16.44,"v":931900},{"d":"2016-10-17","o":16.51,"h":16.95,"l":16.5,"c":16.79,"v":1015300},{"d":"2016-10-18","o":17.25,"h":17.37,"l":16.67,"c":16.92,"v":703600},{"d":"2016-10-19","o":17,"h":17.79,"l":16.9,"c":17.74,"v":1506100},{"d":"2016-10-20","o":17.53,"h":18.08,"l":17.07,"c":17.79,"v":1966800},{"d":"2016-10-21","o":17.54,"h":17.83,"l":17.21,"c":17.77,"v":1388800},{"d":"2016-10-24","o":18.05,"h":18.55,"l":17.72,"c":17.8,"v":2203700},{"d":"2016-10-25","o":16.77,"h":17.3,"l":14.9,"c":15.12,"v":8849700},{"d":"2016-10-26","o":15.01,"h":15.01,"l":13.89,"c":14.27,"v":5790300},{"d":"2016-10-27","o":14.27,"h":14.27,"l":13.43,"c":13.47,"v":3543100},{"d":"2016-10-28","o":13.37,"h":14,"l":13.35,"c":13.61,"v":2036500},{"d":"2016-10-31","o":13.64,"h":13.87,"l":13.42,"c":13.64,"v":1826100},{"d":"2016-11-01","o":13.77,"h":13.86,"l":13.15,"c":13.37,"v":2384300},{"d":"2016-11-02","o":13.22,"h":13.55,"l":13.15,"c":13.16,"v":1441100},{"d":"2016-11-03","o":13.27,"h":13.56,"l":13.16,"c":13.4,"v":2060600},{"d":"2016-11-04","o":13.31,"h":14.34,"l":13.29,"c":14.15,"v":2311100},{"d":"2016-11-07","o":14.55,"h":14.62,"l":14.14,"c":14.36,"v":1664600},{"d":"2016-11-08","o":14.23,"h":14.87,"l":14.11,"c":14.62,"v":1398100},{"d":"2016-11-09","o":15.16,"h":16.13,"l":15.04,"c":15.84,"v":4431400},{"d":"2016-11-10","o":16.25,"h":17.17,"l":16.25,"c":16.66,"v":5407600},{"d":"2016-11-11","o":16.78,"h":17.09,"l":16.02,"c":16.99,"v":3108300},{"d":"2016-11-14","o":17.25,"h":18,"l":17.08,"c":17.77,"v":3273100},{"d":"2016-11-15","o":17.46,"h":17.6,"l":16.94,"c":17.47,"v":2510300},{"d":"2016-11-16","o":16.8,"h":16.92,"l":16.27,"c":16.44,"v":3203500},{"d":"2016-11-17","o":16.54,"h":16.54,"l":15.98,"c":16.01,"v":2043900},{"d":"2016-11-18","o":15.96,"h":16.33,"l":15.96,"c":16.16,"v":1479700},{"d":"2016-11-21","o":16.4,"h":16.58,"l":16.19,"c":16.53,"v":1328100},{"d":"2016-11-22","o":16.83,"h":17.83,"l":16.75,"c":17.77,"v":2486900},{"d":"2016-11-23","o":17.47,"h":18.05,"l":17.35,"c":17.99,"v":2347000},{"d":"2016-11-25","o":18.07,"h":18.11,"l":17.73,"c":17.96,"v":681400},{"d":"2016-11-28","o":17.98,"h":18.12,"l":17.21,"c":17.67,"v":2835400},{"d":"2016-11-29","o":17.15,"h":17.35,"l":16.38,"c":16.5,"v":2980200},{"d":"2016-11-30","o":16.98,"h":17.64,"l":16.88,"c":17.54,"v":2400300},{"d":"2016-12-01","o":17.62,"h":17.93,"l":17.41,"c":17.76,"v":2133300},{"d":"2016-12-02","o":17.13,"h":17.46,"l":15.95,"c":16.93,"v":5474800},{"d":"2016-12-05","o":17.16,"h":17.77,"l":17.09,"c":17.7,"v":2457100},{"d":"2016-12-06","o":17.51,"h":18.11,"l":17.19,"c":18.09,"v":2973500},{"d":"2016-12-07","o":18.24,"h":18.71,"l":18.08,"c":18.29,"v":3327800},{"d":"2016-12-08","o":18.5,"h":18.6,"l":18.01,"c":18.39,"v":2841600},{"d":"2016-12-09","o":18.43,"h":19.12,"l":18.25,"c":18.94,"v":2427700},{"d":"2016-12-12","o":19.11,"h":19.2,"l":17.45,"c":17.5,"v":2646800},{"d":"2016-12-13","o":17.64,"h":17.8,"l":16.47,"c":16.99,"v":2212800},{"d":"2016-12-14","o":16.92,"h":17.35,"l":16.73,"c":16.76,"v":1682900},{"d":"2016-12-15","o":16.5,"h":17.18,"l":16.38,"c":16.84,"v":2735600},{"d":"2016-12-16","o":16.86,"h":17.17,"l":16.2,"c":16.3,"v":3830800},{"d":"2016-12-19","o":16.03,"h":16.53,"l":16.03,"c":16.38,"v":1385900},{"d":"2016-12-20","o":16.35,"h":17.46,"l":16.35,"c":17.28,"v":2139200},{"d":"2016-12-21","o":17.34,"h":17.6,"l":17.06,"c":17.4,"v":1709700},{"d":"2016-12-22","o":17.31,"h":17.68,"l":16.63,"c":16.69,"v":1852800},{"d":"2016-12-23","o":16.64,"h":16.73,"l":16.31,"c":16.43,"v":1079600},{"d":"2016-12-27","o":16.61,"h":16.77,"l":16.42,"c":16.67,"v":810700},{"d":"2016-12-28","o":16.82,"h":16.9,"l":16.13,"c":16.17,"v":1006800},{"d":"2016-12-29","o":16.19,"h":16.41,"l":15.83,"c":16.16,"v":1690200},{"d":"2016-12-30","o":16.24,"h":16.36,"l":15.85,"c":15.93,"v":1284100},{"d":"2017-01-03","o":16.25,"h":16.46,"l":15.94,"c":16.3,"v":1165000},{"d":"2017-01-04","o":16.37,"h":17.38,"l":16.32,"c":17.32,"v":1653500},{"d":"2017-01-05","o":16.9,"h":17.15,"l":16.4,"c":16.63,"v":1762200},{"d":"2017-01-06","o":16.47,"h":16.7,"l":16.02,"c":16.08,"v":1965200},{"d":"2017-01-09","o":16.12,"h":16.47,"l":16.01,"c":16.15,"v":1331700},{"d":"2017-01-10","o":16.52,"h":16.8,"l":16.22,"c":16.51,"v":1885000},{"d":"2017-01-11","o":16.47,"h":16.59,"l":16,"c":16.18,"v":2150200},{"d":"2017-01-12","o":15.83,"h":16.41,"l":15.61,"c":16.37,"v":3204900},{"d":"2017-01-13","o":16.35,"h":16.7,"l":16.29,"c":16.41,"v":1069700},{"d":"2017-01-17","o":16.53,"h":16.72,"l":16.37,"c":16.56,"v":921800},{"d":"2017-01-18","o":16.61,"h":17.3,"l":16.52,"c":17.08,"v":1841500},{"d":"2017-01-19","o":16.91,"h":16.97,"l":16.38,"c":16.7,"v":3132900},{"d":"2017-01-20","o":16.21,"h":17.06,"l":15.97,"c":17.06,"v":4446500},{"d":"2017-01-23","o":17.12,"h":17.37,"l":16.59,"c":16.99,"v":3616600},{"d":"2017-01-24","o":19.45,"h":22.89,"l":19.1,"c":22.28,"v":20764200},{"d":"2017-01-25","o":22,"h":23.69,"l":21.27,"c":21.88,"v":10934700},{"d":"2017-01-26","o":21.69,"h":22.68,"l":21.27,"c":21.5,"v":6150900},{"d":"2017-01-27","o":21.61,"h":22.49,"l":21.01,"c":21.83,"v":4200800},{"d":"2017-01-30","o":21.6,"h":21.62,"l":20.82,"c":21.47,"v":3413700},{"d":"2017-01-31","o":21.56,"h":21.77,"l":20.94,"c":21.73,"v":3186200},{"d":"2017-02-01","o":21.92,"h":22.39,"l":21.13,"c":21.62,"v":3254400},{"d":"2017-02-02","o":21.37,"h":22.03,"l":21.15,"c":21.6,"v":3188800},{"d":"2017-02-03","o":21.52,"h":21.8,"l":21.26,"c":21.65,"v":1709400},{"d":"2017-02-06","o":21.58,"h":21.83,"l":21.17,"c":21.21,"v":2288400},{"d":"2017-02-07","o":21.26,"h":21.54,"l":20.55,"c":20.58,"v":2904900},{"d":"2017-02-08","o":20.56,"h":20.83,"l":19.99,"c":20.4,"v":2667200},{"d":"2017-02-09","o":20.4,"h":21.34,"l":20.4,"c":21.11,"v":2710100},{"d":"2017-02-10","o":21.31,"h":21.47,"l":20.94,"c":21.03,"v":1640200},{"d":"2017-02-13","o":21.39,"h":21.98,"l":21.33,"c":21.8,"v":3155900},{"d":"2017-02-14","o":21.69,"h":21.75,"l":21.29,"c":21.54,"v":2340400},{"d":"2017-02-15","o":21.25,"h":21.57,"l":21.1,"c":21.2,"v":3057300},{"d":"2017-02-16","o":21.2,"h":21.34,"l":20.48,"c":20.59,"v":1933900},{"d":"2017-02-17","o":20.51,"h":20.57,"l":20.03,"c":20.14,"v":1831000},{"d":"2017-02-21","o":20.3,"h":20.68,"l":20.25,"c":20.59,"v":1836000},{"d":"2017-02-22","o":20.43,"h":20.51,"l":19.53,"c":19.72,"v":2158800},{"d":"2017-02-23","o":19.92,"h":20.05,"l":18.83,"c":19.28,"v":2665800},{"d":"2017-02-24","o":18.99,"h":19.7,"l":18.76,"c":19.26,"v":2207800},{"d":"2017-02-27","o":19.23,"h":20.09,"l":19.22,"c":19.63,"v":2122900},{"d":"2017-02-28","o":19.58,"h":19.9,"l":19.01,"c":19.21,"v":1620000},{"d":"2017-03-01","o":19.85,"h":20.28,"l":19.85,"c":19.94,"v":1936900},{"d":"2017-03-02","o":19.71,"h":19.85,"l":18.96,"c":18.98,"v":2245900},{"d":"2017-03-03","o":18.98,"h":19.24,"l":18.39,"c":19.06,"v":2743600},{"d":"2017-03-06","o":18.74,"h":18.92,"l":18.01,"c":18.61,"v":2265500},{"d":"2017-03-07","o":18.56,"h":18.84,"l":17.7,"c":17.72,"v":2066200},{"d":"2017-03-08","o":17.82,"h":18.11,"l":17.65,"c":17.75,"v":2350700},{"d":"2017-03-09","o":17.61,"h":17.82,"l":16.8,"c":17.32,"v":2897300},{"d":"2017-03-10","o":17.55,"h":17.73,"l":17.02,"c":17.37,"v":2357800},{"d":"2017-03-13","o":17.37,"h":17.89,"l":17.26,"c":17.46,"v":1674800},{"d":"2017-03-14","o":17.25,"h":17.51,"l":16.96,"c":17.42,"v":1724600},{"d":"2017-03-15","o":17.69,"h":17.81,"l":17.23,"c":17.75,"v":3320600},{"d":"2017-03-16","o":18.2,"h":18.85,"l":17.86,"c":18.13,"v":3731500},{"d":"2017-03-17","o":18.28,"h":18.53,"l":17.8,"c":18.02,"v":4594800},{"d":"2017-03-20","o":17.96,"h":18,"l":17.36,"c":17.56,"v":2067500},{"d":"2017-03-21","o":17.77,"h":18.02,"l":16.82,"c":17.08,"v":3272700},{"d":"2017-03-22","o":17.02,"h":17.42,"l":16.68,"c":17.38,"v":3120700},{"d":"2017-03-23","o":17.45,"h":17.55,"l":16.88,"c":17.3,"v":3252100},{"d":"2017-03-24","o":17.36,"h":17.53,"l":17.06,"c":17.27,"v":2646200},{"d":"2017-03-27","o":16.57,"h":17.05,"l":16.4,"c":17.02,"v":3074400},{"d":"2017-03-28","o":17.03,"h":17.75,"l":16.81,"c":17.55,"v":2193100},{"d":"2017-03-29","o":17.46,"h":17.9,"l":17.3,"c":17.58,"v":1634300},{"d":"2017-03-30","o":17.6,"h":18.01,"l":17.56,"c":17.95,"v":2452800},{"d":"2017-03-31","o":17.94,"h":18.1,"l":17.77,"c":17.96,"v":1406000},{"d":"2017-04-03","o":18.13,"h":18.34,"l":17.27,"c":17.52,"v":1890000},{"d":"2017-04-04","o":17.52,"h":18.06,"l":17.4,"c":18.05,"v":2348300},{"d":"2017-04-05","o":18.33,"h":18.47,"l":17.32,"c":17.51,"v":2651800},{"d":"2017-04-06","o":17.52,"h":17.94,"l":17.38,"c":17.74,"v":1326500},{"d":"2017-04-07","o":17.58,"h":18.29,"l":17.52,"c":18.21,"v":2022600},{"d":"2017-04-10","o":18.27,"h":18.38,"l":17.75,"c":18.23,"v":1654900},{"d":"2017-04-11","o":18.24,"h":18.65,"l":17.73,"c":18.51,"v":1687800},{"d":"2017-04-12","o":18.36,"h":18.36,"l":17.73,"c":17.79,"v":2550200},{"d":"2017-04-13","o":17.75,"h":17.9,"l":17.07,"c":17.14,"v":2922600},{"d":"2017-04-17","o":17.25,"h":17.37,"l":16.76,"c":16.94,"v":1739900},{"d":"2017-04-18","o":16.6,"h":17.18,"l":16.6,"c":16.92,"v":2228900},{"d":"2017-04-19","o":17.08,"h":17.31,"l":16.76,"c":16.82,"v":2656200},{"d":"2017-04-20","o":17.29,"h":17.48,"l":16.9,"c":17.11,"v":2601900},{"d":"2017-04-21","o":17.11,"h":17.23,"l":16.77,"c":17.1,"v":2274800},{"d":"2017-04-24","o":17.49,"h":18.14,"l":17.39,"c":18.1,"v":4256900},{"d":"2017-04-25","o":18.6,"h":20.11,"l":17.93,"c":19.89,"v":7739900},{"d":"2017-04-26","o":19.25,"h":19.25,"l":18.1,"c":18.95,"v":5176100},{"d":"2017-04-27","o":18.85,"h":19.05,"l":18.43,"c":18.56,"v":2210200},{"d":"2017-04-28","o":18.65,"h":18.7,"l":18.32,"c":18.35,"v":2443400},{"d":"2017-05-01","o":18.44,"h":18.52,"l":17.98,"c":18.42,"v":1536100},{"d":"2017-05-02","o":18.31,"h":18.59,"l":17.95,"c":18.16,"v":1538400},{"d":"2017-05-03","o":17.95,"h":17.95,"l":16.74,"c":16.95,"v":3168700},{"d":"2017-05-04","o":16.44,"h":17.1,"l":16.1,"c":16.62,"v":2838800},{"d":"2017-05-05","o":16.81,"h":16.93,"l":16.54,"c":16.92,"v":1617500},{"d":"2017-05-08","o":16.78,"h":16.85,"l":16.41,"c":16.57,"v":1637000},{"d":"2017-05-09","o":16.61,"h":16.8,"l":16.04,"c":16.11,"v":1702900},{"d":"2017-05-10","o":16.21,"h":16.41,"l":15.96,"c":16.09,"v":1977600},{"d":"2017-05-11","o":16.04,"h":16.2,"l":15.57,"c":15.59,"v":1855200},{"d":"2017-05-12","o":15.34,"h":15.64,"l":15.12,"c":15.33,"v":2347400},{"d":"2017-05-15","o":15.55,"h":15.94,"l":15.4,"c":15.46,"v":2101000},{"d":"2017-05-16","o":15.59,"h":15.7,"l":15.2,"c":15.53,"v":1668900},{"d":"2017-05-17","o":15.53,"h":15.53,"l":14.81,"c":15.09,"v":2288300},{"d":"2017-05-18","o":14.9,"h":14.99,"l":14.54,"c":14.89,"v":2132100},{"d":"2017-05-19","o":15.11,"h":16.15,"l":15.05,"c":15.76,"v":3437200},{"d":"2017-05-22","o":15.91,"h":16.02,"l":15.51,"c":15.81,"v":1980200},{"d":"2017-05-23","o":15.92,"h":16.53,"l":15.68,"c":16.49,"v":2297900},{"d":"2017-05-24","o":16.47,"h":16.65,"l":16,"c":16.15,"v":2057600},{"d":"2017-05-25","o":16.24,"h":16.54,"l":15.86,"c":16.08,"v":1395100},{"d":"2017-05-26","o":16.09,"h":16.16,"l":15.83,"c":15.93,"v":1559700},{"d":"2017-05-30","o":15.85,"h":16.09,"l":15.5,"c":15.88,"v":1469200},{"d":"2017-05-31","o":15.7,"h":15.85,"l":14.95,"c":15.43,"v":1818900},{"d":"2017-06-01","o":15.51,"h":15.91,"l":15.25,"c":15.91,"v":1337800},{"d":"2017-06-02","o":15.86,"h":16.15,"l":15.79,"c":15.84,"v":1197400},{"d":"2017-06-05","o":15.79,"h":16.63,"l":15.79,"c":16.38,"v":2219800},{"d":"2017-06-06","o":16.28,"h":16.68,"l":15.86,"c":16.58,"v":1941600},{"d":"2017-06-07","o":16.6,"h":16.85,"l":15.94,"c":16.32,"v":2117000},{"d":"2017-06-08","o":16.27,"h":17.07,"l":16.15,"c":16.94,"v":1718400},{"d":"2017-06-09","o":16.91,"h":17.19,"l":16.74,"c":16.93,"v":1792900},{"d":"2017-06-12","o":16.9,"h":17.34,"l":16.9,"c":17.34,"v":1981600},{"d":"2017-06-13","o":17.46,"h":17.6,"l":17.28,"c":17.52,"v":1823200},{"d":"2017-06-14","o":17.57,"h":17.57,"l":17,"c":17.24,"v":2365900},{"d":"2017-06-15","o":16.82,"h":16.97,"l":16.18,"c":16.26,"v":1363300},{"d":"2017-06-16","o":16.13,"h":16.41,"l":15.89,"c":16.28,"v":2372700},{"d":"2017-06-19","o":16.42,"h":16.59,"l":16.19,"c":16.27,"v":1156600},{"d":"2017-06-20","o":16.05,"h":16.3,"l":15.82,"c":16.13,"v":1137300},{"d":"2017-06-21","o":16.24,"h":16.44,"l":15.87,"c":15.93,"v":1214400},{"d":"2017-06-22","o":16.02,"h":16.76,"l":15.98,"c":16.54,"v":1684200},{"d":"2017-06-23","o":16.59,"h":16.94,"l":16.33,"c":16.82,"v":2001400},{"d":"2017-06-26","o":16.82,"h":16.83,"l":16.34,"c":16.64,"v":1255800},{"d":"2017-06-27","o":16.79,"h":17.15,"l":16.22,"c":16.23,"v":2575700},{"d":"2017-06-28","o":16.52,"h":17.38,"l":16.51,"c":16.82,"v":2717500},{"d":"2017-06-29","o":17.05,"h":17.58,"l":16.9,"c":17.15,"v":4286600},{"d":"2017-06-30","o":17.21,"h":17.46,"l":16.91,"c":17.01,"v":2080200},{"d":"2017-07-03","o":17.14,"h":17.8,"l":17.1,"c":17.5,"v":1286200},{"d":"2017-07-05","o":17.79,"h":17.94,"l":17.1,"c":17.63,"v":1983100},{"d":"2017-07-06","o":17.56,"h":17.78,"l":17.19,"c":17.22,"v":1658500},{"d":"2017-07-07","o":17.2,"h":17.22,"l":16.55,"c":16.93,"v":1560100},{"d":"2017-07-10","o":16.75,"h":17.21,"l":16.51,"c":17.09,"v":1103100},{"d":"2017-07-11","o":17.14,"h":17.7,"l":16.95,"c":17.63,"v":1310100},{"d":"2017-07-12","o":17.85,"h":18.09,"l":17.68,"c":17.79,"v":1274600},{"d":"2017-07-13","o":17.81,"h":18.07,"l":17.36,"c":17.75,"v":2151500},{"d":"2017-07-14","o":17.83,"h":17.93,"l":17.53,"c":17.54,"v":1036100},{"d":"2017-07-17","o":17.58,"h":18.17,"l":17.5,"c":17.93,"v":1725800},{"d":"2017-07-18","o":17.87,"h":17.92,"l":17.32,"c":17.56,"v":2023100},{"d":"2017-07-19","o":17.64,"h":17.87,"l":17.12,"c":17.82,"v":2570800},{"d":"2017-07-20","o":17.85,"h":18.09,"l":17.68,"c":17.93,"v":1553500},{"d":"2017-07-21","o":18.11,"h":18.13,"l":17.28,"c":17.31,"v":1532100},{"d":"2017-07-24","o":17.33,"h":17.4,"l":16.82,"c":17.14,"v":2791000},{"d":"2017-07-25","o":18.04,"h":19.23,"l":18.01,"c":19.11,"v":5973800},{"d":"2017-07-26","o":19.55,"h":19.64,"l":18.57,"c":18.74,"v":4209500},{"d":"2017-07-27","o":18.76,"h":19.65,"l":18.5,"c":19.15,"v":2895700},{"d":"2017-07-28","o":19.01,"h":19.27,"l":18.67,"c":18.93,"v":2138500},{"d":"2017-07-31","o":19.07,"h":19.3,"l":18.77,"c":18.94,"v":1598500},{"d":"2017-08-01","o":19.03,"h":19.14,"l":18.33,"c":18.38,"v":1871200},{"d":"2017-08-02","o":18.36,"h":18.66,"l":18.1,"c":18.47,"v":1326100},{"d":"2017-08-03","o":18.47,"h":18.74,"l":18.34,"c":18.45,"v":781900},{"d":"2017-08-04","o":18.55,"h":18.74,"l":18.43,"c":18.55,"v":863500},{"d":"2017-08-07","o":18.75,"h":19.22,"l":18.67,"c":18.96,"v":1175300},{"d":"2017-08-08","o":18.79,"h":19.26,"l":18.4,"c":18.59,"v":1360200},{"d":"2017-08-09","o":18.46,"h":18.52,"l":18.28,"c":18.42,"v":1144800},{"d":"2017-08-10","o":18.3,"h":18.66,"l":18.01,"c":18.03,"v":1493800},{"d":"2017-08-11","o":17.67,"h":18.16,"l":17.65,"c":17.89,"v":1218600},{"d":"2017-08-14","o":18,"h":18.24,"l":17.91,"c":18.08,"v":786900},{"d":"2017-08-15","o":18.03,"h":18.2,"l":17.77,"c":18.05,"v":893400},{"d":"2017-08-16","o":18.18,"h":18.78,"l":18.18,"c":18.48,"v":983900},{"d":"2017-08-17","o":18.3,"h":18.63,"l":18.1,"c":18.11,"v":1335000},{"d":"2017-08-18","o":17.93,"h":18.63,"l":17.82,"c":18.57,"v":1651100},{"d":"2017-08-21","o":18.54,"h":18.99,"l":18.49,"c":18.54,"v":1258800},{"d":"2017-08-22","o":18.83,"h":20.6,"l":18.75,"c":20.34,"v":4843300},{"d":"2017-08-23","o":20.14,"h":20.95,"l":19.94,"c":20.54,"v":1896300},{"d":"2017-08-24","o":20.54,"h":21.07,"l":20.1,"c":20.77,"v":2017200},{"d":"2017-08-25","o":20.95,"h":21.1,"l":20.2,"c":20.5,"v":1504100},{"d":"2017-08-28","o":20.51,"h":20.55,"l":19.88,"c":19.99,"v":1707300},{"d":"2017-08-29","o":19.64,"h":20.61,"l":19.42,"c":20.4,"v":2099800},{"d":"2017-08-30","o":20.37,"h":20.84,"l":20.16,"c":20.82,"v":1698600},{"d":"2017-08-31","o":21.11,"h":21.21,"l":20.78,"c":20.83,"v":1205600},{"d":"2017-09-01","o":21.12,"h":21.85,"l":21.12,"c":21.59,"v":1793500},{"d":"2017-09-05","o":21.7,"h":21.84,"l":20.6,"c":20.97,"v":2076100},{"d":"2017-09-06","o":21.07,"h":21.37,"l":20.98,"c":21.05,"v":1474100},{"d":"2017-09-07","o":21.06,"h":21.27,"l":20.74,"c":21.15,"v":1248000},{"d":"2017-09-08","o":21.04,"h":21.06,"l":20.27,"c":20.51,"v":1766700},{"d":"2017-09-11","o":22.1,"h":22.76,"l":21.78,"c":22.16,"v":3755700},{"d":"2017-09-12","o":22.3,"h":22.85,"l":21.85,"c":22.31,"v":2956100},{"d":"2017-09-13","o":21.84,"h":22.77,"l":21.59,"c":22.54,"v":1846800},{"d":"2017-09-14","o":22.35,"h":22.53,"l":21.88,"c":22.38,"v":2760100},{"d":"2017-09-15","o":22.24,"h":23.31,"l":22.21,"c":23.26,"v":3039200},{"d":"2017-09-18","o":23.31,"h":24,"l":22.63,"c":22.8,"v":3183200},{"d":"2017-09-19","o":22.75,"h":22.75,"l":22.14,"c":22.57,"v":1966000},{"d":"2017-09-20","o":22.71,"h":22.97,"l":22.35,"c":22.72,"v":1394900},{"d":"2017-09-21","o":22.54,"h":22.76,"l":22.3,"c":22.74,"v":1731100},{"d":"2017-09-22","o":22.51,"h":23.21,"l":22.51,"c":22.9,"v":1472900},{"d":"2017-09-25","o":22.9,"h":23.27,"l":22.79,"c":23.16,"v":2014700},{"d":"2017-09-26","o":23.17,"h":23.41,"l":23.05,"c":23.13,"v":2020200},{"d":"2017-09-27","o":23.38,"h":23.6,"l":22.75,"c":23.46,"v":1576900},{"d":"2017-09-28","o":23.39,"h":23.8,"l":23.09,"c":23.59,"v":1729000},{"d":"2017-09-29","o":23.69,"h":24,"l":23.46,"c":23.9,"v":1178200},{"d":"2017-10-02","o":23.9,"h":24.71,"l":23.7,"c":24.71,"v":2022000},{"d":"2017-10-03","o":24.9,"h":25.12,"l":24.59,"c":25.07,"v":2534800},{"d":"2017-10-04","o":24.94,"h":25.32,"l":24.94,"c":25.16,"v":2007400},{"d":"2017-10-05","o":25.43,"h":25.51,"l":25.09,"c":25.19,"v":2935400},{"d":"2017-10-06","o":25.07,"h":25.2,"l":24.42,"c":24.67,"v":2882500},{"d":"2017-10-09","o":24.68,"h":24.86,"l":23.71,"c":23.94,"v":1361900},{"d":"2017-10-10","o":24.1,"h":24.28,"l":23.88,"c":24.01,"v":1360900},{"d":"2017-10-11","o":23.96,"h":24.45,"l":23.96,"c":24.04,"v":934400},{"d":"2017-10-12","o":23.6,"h":24.9,"l":23.34,"c":24.31,"v":2982400},{"d":"2017-10-13","o":24.84,"h":25,"l":24.32,"c":24.85,"v":2313800},{"d":"2017-10-16","o":25.04,"h":25.25,"l":24.31,"c":24.95,"v":2181800},{"d":"2017-10-17","o":24.9,"h":25.17,"l":24.46,"c":24.48,"v":1695000},{"d":"2017-10-18","o":24.41,"h":24.84,"l":24.32,"c":24.46,"v":1308300},{"d":"2017-10-19","o":24.07,"h":24.24,"l":23.75,"c":24.06,"v":1670000},{"d":"2017-10-20","o":24.35,"h":24.69,"l":24.26,"c":24.62,"v":1105900},{"d":"2017-10-23","o":24.6,"h":24.77,"l":23.88,"c":23.92,"v":2093500},{"d":"2017-10-24","o":23.7,"h":25.22,"l":22.72,"c":24.72,"v":3738600},{"d":"2017-10-25","o":24.53,"h":24.89,"l":24.3,"c":24.59,"v":1683800},{"d":"2017-10-26","o":24.68,"h":25.17,"l":24.64,"c":24.81,"v":1481200},{"d":"2017-10-27","o":24.59,"h":25.02,"l":24.37,"c":24.84,"v":1503600},{"d":"2017-10-30","o":24.7,"h":25.37,"l":24.34,"c":24.49,"v":1426700},{"d":"2017-10-31","o":24.59,"h":25.62,"l":24.42,"c":25.18,"v":2559400},{"d":"2017-11-01","o":25.9,"h":26.3,"l":24.65,"c":25.12,"v":2413400},{"d":"2017-11-02","o":26,"h":26.59,"l":25.56,"c":25.67,"v":2058000},{"d":"2017-11-03","o":25.66,"h":26.21,"l":25.65,"c":25.78,"v":1800600},{"d":"2017-11-06","o":26,"h":26.19,"l":25.73,"c":25.84,"v":734100},{"d":"2017-11-07","o":25.84,"h":25.95,"l":25.15,"c":25.47,"v":1176900},{"d":"2017-11-08","o":24.16,"h":24.19,"l":23.17,"c":23.8,"v":14981500},{"d":"2017-11-09","o":23.23,"h":24.24,"l":23.05,"c":23.89,"v":4795000},{"d":"2017-11-10","o":24.02,"h":24.02,"l":21.96,"c":22.02,"v":6803200},{"d":"2017-11-13","o":21.8,"h":22.7,"l":21.63,"c":22.44,"v":3855400},{"d":"2017-11-14","o":21.98,"h":22.28,"l":21.18,"c":21.63,"v":3657500},{"d":"2017-11-15","o":21.08,"h":21.72,"l":21.01,"c":21.36,"v":2792700},{"d":"2017-11-16","o":21.48,"h":22.12,"l":21.43,"c":21.89,"v":2297700},{"d":"2017-11-17","o":21.6,"h":21.97,"l":21.18,"c":21.93,"v":3232600},{"d":"2017-11-20","o":21.91,"h":22.11,"l":21.77,"c":21.88,"v":1489900},{"d":"2017-11-21","o":22.11,"h":22.6,"l":21.92,"c":22.13,"v":2037400},{"d":"2017-11-22","o":22.39,"h":22.63,"l":22.27,"c":22.47,"v":2387900},{"d":"2017-11-24","o":22.75,"h":22.78,"l":22.3,"c":22.32,"v":728800},{"d":"2017-11-27","o":22.32,"h":22.48,"l":21.93,"c":22.36,"v":1236800},{"d":"2017-11-28","o":22.39,"h":22.48,"l":21.99,"c":22.39,"v":1805400},{"d":"2017-11-29","o":22.5,"h":22.79,"l":22.36,"c":22.64,"v":1909300},{"d":"2017-11-30","o":22.76,"h":22.95,"l":22.58,"c":22.77,"v":2748400},{"d":"2017-12-01","o":22.9,"h":23.32,"l":22.24,"c":22.69,"v":2838900},{"d":"2017-12-04","o":23.11,"h":23.49,"l":22.85,"c":22.85,"v":1596100},{"d":"2017-12-05","o":22.72,"h":22.88,"l":22.11,"c":22.12,"v":2357400},{"d":"2017-12-06","o":22.06,"h":22.4,"l":21.53,"c":21.79,"v":2300200},{"d":"2017-12-07","o":21.72,"h":22.37,"l":21.69,"c":22.22,"v":1876800},{"d":"2017-12-08","o":22.46,"h":22.93,"l":22.23,"c":22.6,"v":1295900},{"d":"2017-12-11","o":22.89,"h":23.8,"l":22.89,"c":23.42,"v":1668800},{"d":"2017-12-12","o":23.54,"h":23.85,"l":23.15,"c":23.26,"v":1776700},{"d":"2017-12-13","o":23.3,"h":23.71,"l":23.15,"c":23.54,"v":1821500},{"d":"2017-12-14","o":23.5,"h":23.81,"l":23.14,"c":23.16,"v":1555200},{"d":"2017-12-15","o":23.3,"h":23.75,"l":23.3,"c":23.49,"v":2781400},{"d":"2017-12-18","o":23.75,"h":24.62,"l":23.73,"c":24.54,"v":1611900},{"d":"2017-12-19","o":24.6,"h":24.78,"l":24.48,"c":24.74,"v":2320600},{"d":"2017-12-20","o":24.9,"h":24.91,"l":24.3,"c":24.74,"v":2541500},{"d":"2017-12-21","o":24.76,"h":24.8,"l":24.38,"c":24.56,"v":1159800},{"d":"2017-12-22","o":24.54,"h":24.64,"l":24.28,"c":24.62,"v":736700},{"d":"2017-12-26","o":24.58,"h":25.11,"l":24.58,"c":24.91,"v":820300},{"d":"2017-12-27","o":24.92,"h":25.05,"l":24.47,"c":24.58,"v":650300},{"d":"2017-12-28","o":24.6,"h":24.84,"l":24.42,"c":24.51,"v":864600},{"d":"2017-12-29","o":24.63,"h":24.74,"l":24.13,"c":24.14,"v":1329200},{"d":"2018-01-02","o":24.47,"h":25.65,"l":24.37,"c":25.62,"v":2551300},{"d":"2018-01-03","o":25.78,"h":26.21,"l":25.43,"c":26.11,"v":2195300},{"d":"2018-01-04","o":26.23,"h":27.19,"l":25.96,"c":26.64,"v":2419800},{"d":"2018-01-05","o":26.68,"h":26.88,"l":26.22,"c":26.67,"v":1316800},{"d":"2018-01-08","o":27.2,"h":27.71,"l":27.06,"c":27.26,"v":3890800},{"d":"2018-01-09","o":27.21,"h":27.35,"l":26.42,"c":27.25,"v":1856400},{"d":"2018-01-10","o":27.25,"h":27.49,"l":27.16,"c":27.39,"v":1542800},{"d":"2018-01-11","o":27.65,"h":29.17,"l":27.52,"c":29.14,"v":3223700},{"d":"2018-01-12","o":29.32,"h":29.39,"l":28.61,"c":28.7,"v":3446300},{"d":"2018-01-16","o":28.75,"h":28.9,"l":27.42,"c":27.73,"v":2761900},{"d":"2018-01-17","o":27.86,"h":28.16,"l":27.56,"c":27.97,"v":2329000},{"d":"2018-01-18","o":27.93,"h":28.63,"l":27.74,"c":28.23,"v":1700300},{"d":"2018-01-19","o":28.18,"h":28.53,"l":27.9,"c":28.17,"v":1544500},{"d":"2018-01-22","o":28.18,"h":28.67,"l":27.82,"c":28.19,"v":4078500},{"d":"2018-01-23","o":30.06,"h":30.25,"l":28.65,"c":29.77,"v":6676000},{"d":"2018-01-24","o":29.56,"h":29.82,"l":28.15,"c":28.74,"v":2935500},{"d":"2018-01-25","o":28.88,"h":29.11,"l":27.56,"c":28.17,"v":2386700},{"d":"2018-01-26","o":28.26,"h":28.8,"l":27.9,"c":28.51,"v":1244600},{"d":"2018-01-29","o":28.5,"h":29.04,"l":28.41,"c":28.55,"v":1248900},{"d":"2018-01-30","o":28.26,"h":28.55,"l":27.58,"c":27.58,"v":1630100},{"d":"2018-01-31","o":27.66,"h":28.1,"l":26.7,"c":26.96,"v":2212200},{"d":"2018-02-01","o":26.79,"h":27.68,"l":26.79,"c":27.41,"v":1782700},{"d":"2018-02-02","o":27.12,"h":27.17,"l":26.11,"c":26.34,"v":1754700},{"d":"2018-02-05","o":25.91,"h":26.78,"l":25.12,"c":25.16,"v":1649200},{"d":"2018-02-06","o":24.47,"h":26.15,"l":24.23,"c":25.86,"v":1989000},{"d":"2018-02-07","o":25.8,"h":26.21,"l":25.55,"c":25.87,"v":2031500},{"d":"2018-02-08","o":25.98,"h":26.77,"l":25.29,"c":25.4,"v":2342800},{"d":"2018-02-09","o":25.86,"h":26.44,"l":24.95,"c":26.25,"v":2221600},{"d":"2018-02-12","o":26.46,"h":26.91,"l":25.88,"c":26.63,"v":1093400},{"d":"2018-02-13","o":26.48,"h":27.16,"l":26.38,"c":26.92,"v":1162000},{"d":"2018-02-14","o":26.68,"h":28.24,"l":26.3,"c":27.99,"v":1993300},{"d":"2018-02-15","o":28.25,"h":28.37,"l":27.64,"c":28.11,"v":1233900},{"d":"2018-02-16","o":27.91,"h":28.98,"l":27.77,"c":27.82,"v":2292900},{"d":"2018-02-20","o":27.39,"h":27.72,"l":25.75,"c":25.79,"v":4286700},{"d":"2018-02-21","o":26.04,"h":26.64,"l":25.88,"c":25.9,"v":1724100},{"d":"2018-02-22","o":26.33,"h":27.03,"l":26.2,"c":26.63,"v":1529600},{"d":"2018-02-23","o":26.81,"h":27.3,"l":26.7,"c":27.26,"v":1276400},{"d":"2018-02-26","o":27.62,"h":27.62,"l":26.62,"c":26.99,"v":1631900},{"d":"2018-02-27","o":26.87,"h":27.43,"l":26.81,"c":27.03,"v":920200},{"d":"2018-02-28","o":27.03,"h":27.17,"l":25.81,"c":25.91,"v":1114700},{"d":"2018-03-01","o":26.08,"h":26.81,"l":25.38,"c":25.61,"v":2132800},{"d":"2018-03-02","o":26.7,"h":26.85,"l":25.29,"c":26.59,"v":2357700},{"d":"2018-03-05","o":26.24,"h":27.18,"l":26.14,"c":27,"v":1688300},{"d":"2018-03-06","o":27.15,"h":27.85,"l":26.85,"c":27.71,"v":1321200},{"d":"2018-03-07","o":27.32,"h":28.1,"l":27.27,"c":27.78,"v":1185100},{"d":"2018-03-08","o":27.7,"h":27.75,"l":26.94,"c":27.58,"v":1037700},{"d":"2018-03-09","o":27.93,"h":28.29,"l":27.71,"c":28.24,"v":1585200},{"d":"2018-03-12","o":28.26,"h":28.77,"l":28.07,"c":28.6,"v":1332900},{"d":"2018-03-13","o":28.56,"h":28.81,"l":27.97,"c":28.05,"v":908000},{"d":"2018-03-14","o":28.28,"h":28.42,"l":27.45,"c":27.55,"v":813900},{"d":"2018-03-15","o":27.54,"h":27.59,"l":26.84,"c":27.02,"v":872700},{"d":"2018-03-16","o":27.07,"h":27.79,"l":26.83,"c":27.08,"v":2008900},{"d":"2018-03-19","o":26.86,"h":26.95,"l":26.08,"c":26.6,"v":1546500},{"d":"2018-03-20","o":26.26,"h":26.39,"l":25.56,"c":25.84,"v":2305400},{"d":"2018-03-21","o":25.94,"h":26.33,"l":25.64,"c":25.75,"v":1703100},{"d":"2018-03-22","o":25.3,"h":25.49,"l":24.12,"c":24.14,"v":2204400},{"d":"2018-03-23","o":24.29,"h":24.3,"l":23.3,"c":23.35,"v":2213900},{"d":"2018-03-26","o":23.76,"h":24,"l":22.99,"c":23.62,"v":1699300},{"d":"2018-03-27","o":23.77,"h":23.92,"l":22.94,"c":23.36,"v":2355500},{"d":"2018-03-28","o":23.36,"h":23.36,"l":22.7,"c":22.79,"v":2019600},{"d":"2018-03-29","o":23.15,"h":23.93,"l":23.09,"c":23.68,"v":2920700},{"d":"2018-04-02","o":23.5,"h":23.9,"l":22.93,"c":23.37,"v":2164200},{"d":"2018-04-03","o":23.61,"h":24.15,"l":23.45,"c":23.68,"v":1876200},{"d":"2018-04-04","o":23.03,"h":23.98,"l":23,"c":23.93,"v":1266100},{"d":"2018-04-05","o":24.27,"h":24.94,"l":24.27,"c":24.75,"v":905000},{"d":"2018-04-06","o":24.36,"h":24.67,"l":23.69,"c":23.85,"v":1841900},{"d":"2018-04-09","o":24.01,"h":24.88,"l":24.01,"c":24.35,"v":1550400},{"d":"2018-04-10","o":24.92,"h":25.41,"l":24.54,"c":25.2,"v":1683300},{"d":"2018-04-11","o":24.88,"h":25.26,"l":24.8,"c":24.96,"v":838700},{"d":"2018-04-12","o":25.12,"h":25.42,"l":25.01,"c":25.11,"v":838800},{"d":"2018-04-13","o":25.73,"h":26.67,"l":25.51,"c":25.75,"v":2626500},{"d":"2018-04-16","o":25.93,"h":26,"l":25.42,"c":25.88,"v":1371200},{"d":"2018-04-17","o":26.18,"h":26.18,"l":25.64,"c":25.85,"v":1467100},{"d":"2018-04-18","o":26.49,"h":26.99,"l":26.21,"c":26.29,"v":1640200},{"d":"2018-04-19","o":26.43,"h":26.5,"l":25.71,"c":26.31,"v":1557000},{"d":"2018-04-20","o":26.35,"h":26.51,"l":25.77,"c":25.94,"v":1101500},{"d":"2018-04-23","o":25.78,"h":26.03,"l":25.11,"c":25.9,"v":2486700},{"d":"2018-04-24","o":27.25,"h":27.77,"l":26.14,"c":27.62,"v":5825300},{"d":"2018-04-25","o":27.48,"h":27.63,"l":26.51,"c":27.07,"v":2213100},{"d":"2018-04-26","o":27.12,"h":27.6,"l":27.08,"c":27.41,"v":1330100},{"d":"2018-04-27","o":27.39,"h":27.84,"l":26.89,"c":26.99,"v":1796100},{"d":"2018-04-30","o":27,"h":27.39,"l":26.5,"c":26.57,"v":1444400},{"d":"2018-05-01","o":26.35,"h":26.38,"l":25.23,"c":26.16,"v":1706000},{"d":"2018-05-02","o":26.33,"h":26.73,"l":26.12,"c":26.34,"v":1642000},{"d":"2018-05-03","o":26.3,"h":27.02,"l":26.12,"c":26.92,"v":1472300},{"d":"2018-05-04","o":26.87,"h":28.08,"l":26.7,"c":27.83,"v":2949400},{"d":"2018-05-07","o":27.86,"h":28.58,"l":27.86,"c":28.5,"v":1833800},{"d":"2018-05-08","o":28.38,"h":28.69,"l":28.29,"c":28.42,"v":1842600},{"d":"2018-05-09","o":28.58,"h":28.62,"l":28.15,"c":28.23,"v":1358900},{"d":"2018-05-10","o":28.25,"h":28.95,"l":27.2,"c":28.33,"v":1250200},{"d":"2018-05-11","o":28.46,"h":28.77,"l":28.25,"c":28.4,"v":685300},{"d":"2018-05-14","o":28.56,"h":28.71,"l":28.02,"c":28.13,"v":683900},{"d":"2018-05-15","o":27.79,"h":28.49,"l":27.62,"c":28.16,"v":1047700},{"d":"2018-05-16","o":28.39,"h":29.04,"l":28.27,"c":28.83,"v":1215700},{"d":"2018-05-17","o":28.83,"h":29,"l":28.48,"c":28.74,"v":997900},{"d":"2018-05-18","o":28.72,"h":28.93,"l":28.5,"c":28.55,"v":784200},{"d":"2018-05-21","o":28.61,"h":28.72,"l":28.22,"c":28.45,"v":738000},{"d":"2018-05-22","o":28.62,"h":28.78,"l":28.27,"c":28.28,"v":801700},{"d":"2018-05-23","o":28.08,"h":28.48,"l":27.78,"c":28.31,"v":1079500},{"d":"2018-05-24","o":28.19,"h":28.29,"l":27.72,"c":28.14,"v":823300},{"d":"2018-05-25","o":27.88,"h":27.97,"l":27.09,"c":27.35,"v":1231300},{"d":"2018-05-29","o":26.97,"h":27.54,"l":26.75,"c":26.97,"v":1159900},{"d":"2018-05-30","o":27.84,"h":28.44,"l":27.81,"c":28.17,"v":2037300},{"d":"2018-05-31","o":28.5,"h":29.06,"l":28.14,"c":28.52,"v":2437100},{"d":"2018-06-01","o":28.94,"h":29.84,"l":28.7,"c":28.76,"v":3551000},{"d":"2018-06-04","o":28.79,"h":29,"l":27.94,"c":28.23,"v":1108700},{"d":"2018-06-05","o":28.31,"h":28.81,"l":28.12,"c":28.76,"v":1087600},{"d":"2018-06-06","o":28.98,"h":29.55,"l":28.8,"c":29.52,"v":1403900},{"d":"2018-06-07","o":29.39,"h":29.87,"l":28.65,"c":29.01,"v":1048300},{"d":"2018-06-08","o":28.91,"h":29.17,"l":28.59,"c":28.72,"v":1315500},{"d":"2018-06-11","o":28.86,"h":29.22,"l":28.61,"c":29.16,"v":1554700},{"d":"2018-06-12","o":29.21,"h":29.3,"l":28.75,"c":28.88,"v":1615100},{"d":"2018-06-13","o":28.99,"h":29.11,"l":28.25,"c":28.48,"v":9786800},{"d":"2018-06-14","o":28.65,"h":28.65,"l":27.91,"c":28.17,"v":1130800},{"d":"2018-06-15","o":27.35,"h":27.78,"l":26.83,"c":27.78,"v":2587000},{"d":"2018-06-18","o":27.5,"h":28.48,"l":27.5,"c":28.2,"v":2306100},{"d":"2018-06-19","o":27.6,"h":27.6,"l":26.8,"c":27.24,"v":2357800},{"d":"2018-06-20","o":27.49,"h":28.1,"l":27.28,"c":27.96,"v":1306900},{"d":"2018-06-21","o":27.79,"h":27.87,"l":27.21,"c":27.34,"v":1175700},{"d":"2018-06-22","o":27.7,"h":28.01,"l":27.3,"c":27.31,"v":2079100},{"d":"2018-06-25","o":26.31,"h":26.63,"l":24.44,"c":24.83,"v":3410500},{"d":"2018-06-26","o":24.89,"h":25.26,"l":24.52,"c":25.16,"v":1498900},{"d":"2018-06-27","o":25.4,"h":25.78,"l":25.19,"c":25.23,"v":1709700},{"d":"2018-06-28","o":25.23,"h":25.35,"l":24.73,"c":25.11,"v":1052500},{"d":"2018-06-29","o":25.22,"h":25.65,"l":25.08,"c":25.12,"v":1895400},{"d":"2018-07-02","o":24.71,"h":25.26,"l":24.57,"c":25.25,"v":1167000},{"d":"2018-07-03","o":25.5,"h":25.65,"l":24.89,"c":24.97,"v":527600},{"d":"2018-07-05","o":25.25,"h":25.48,"l":25.03,"c":25.41,"v":794800},{"d":"2018-07-06","o":25.3,"h":26.11,"l":25.06,"c":25.88,"v":1096600},{"d":"2018-07-09","o":26.19,"h":26.55,"l":25.97,"c":26.35,"v":598800},{"d":"2018-07-10","o":26.34,"h":26.6,"l":25.9,"c":26.32,"v":949600},{"d":"2018-07-11","o":26.02,"h":26.44,"l":25.75,"c":26.16,"v":1262400},{"d":"2018-07-12","o":26.48,"h":26.54,"l":26.07,"c":26.48,"v":1020000},{"d":"2018-07-13","o":26.55,"h":27.05,"l":26.43,"c":26.76,"v":1776100},{"d":"2018-07-16","o":26.65,"h":26.98,"l":26.11,"c":26.27,"v":1930900},{"d":"2018-07-17","o":26.26,"h":26.86,"l":26.26,"c":26.71,"v":915100},{"d":"2018-07-18","o":26.68,"h":27.04,"l":26.57,"c":26.94,"v":2077500},{"d":"2018-07-19","o":26.6,"h":26.64,"l":26.3,"c":26.56,"v":1382600},{"d":"2018-07-20","o":26.53,"h":27.05,"l":26.26,"c":26.65,"v":1582500},{"d":"2018-07-23","o":26.71,"h":26.94,"l":26.44,"c":26.8,"v":1820400},{"d":"2018-07-24","o":28.93,"h":29.75,"l":28.16,"c":28.67,"v":6382200},{"d":"2018-07-25","o":28.74,"h":29.2,"l":28.51,"c":28.58,"v":3435500},{"d":"2018-07-26","o":28.42,"h":29.31,"l":28.27,"c":28.88,"v":2685400},{"d":"2018-07-27","o":28.99,"h":29.19,"l":28.02,"c":28.16,"v":1388000},{"d":"2018-07-30","o":28.34,"h":28.53,"l":27.83,"c":27.87,"v":1673500},{"d":"2018-07-31","o":27.98,"h":28.15,"l":27.7,"c":27.8,"v":1359400},{"d":"2018-08-01","o":27.67,"h":28.03,"l":27.56,"c":27.77,"v":1181400},{"d":"2018-08-02","o":27.38,"h":28.01,"l":27.19,"c":27.75,"v":988400},{"d":"2018-08-03","o":27.77,"h":27.95,"l":27.04,"c":27.28,"v":921900},{"d":"2018-08-06","o":27.19,"h":27.53,"l":27.04,"c":27.37,"v":877300},{"d":"2018-08-07","o":27.71,"h":27.73,"l":27.03,"c":27.12,"v":678500},{"d":"2018-08-08","o":27.8,"h":28.04,"l":27.02,"c":27.13,"v":1560100},{"d":"2018-08-09","o":27.08,"h":27.25,"l":26.61,"c":26.82,"v":1010100},{"d":"2018-08-10","o":26.4,"h":26.98,"l":26,"c":26.58,"v":965800},{"d":"2018-08-13","o":26.62,"h":26.65,"l":25.88,"c":25.97,"v":1071600},{"d":"2018-08-14","o":26.02,"h":26.7,"l":25.9,"c":26.39,"v":714800},{"d":"2018-08-15","o":25.9,"h":25.94,"l":24.31,"c":24.43,"v":2813700},{"d":"2018-08-16","o":24.91,"h":25.43,"l":24.83,"c":25.4,"v":1731800},{"d":"2018-08-17","o":25.28,"h":25.77,"l":25.06,"c":25.71,"v":1172300},{"d":"2018-08-20","o":25.81,"h":26.22,"l":25.74,"c":25.92,"v":1167200},{"d":"2018-08-21","o":26,"h":26.35,"l":25.94,"c":26.25,"v":1237800},{"d":"2018-08-22","o":26.32,"h":26.65,"l":26.25,"c":26.47,"v":634900},{"d":"2018-08-23","o":26.36,"h":26.36,"l":25.67,"c":25.74,"v":884300},{"d":"2018-08-24","o":26.06,"h":26.31,"l":25.92,"c":26.14,"v":929900},{"d":"2018-08-27","o":26.21,"h":26.85,"l":26.18,"c":26.63,"v":1142000},{"d":"2018-08-28","o":27,"h":27.29,"l":26.72,"c":26.77,"v":2107500},{"d":"2018-08-29","o":26.77,"h":27.39,"l":26.4,"c":27.32,"v":975800},{"d":"2018-08-30","o":27.09,"h":27.28,"l":26.73,"c":27.09,"v":795500},{"d":"2018-08-31","o":26.87,"h":27.14,"l":26.81,"c":27.03,"v":828600},{"d":"2018-09-04","o":26.5,"h":26.95,"l":26.29,"c":26.41,"v":1483600},{"d":"2018-09-05","o":26.36,"h":26.49,"l":25.78,"c":25.8,"v":2021300},{"d":"2018-09-06","o":25.95,"h":26.19,"l":25.59,"c":25.86,"v":893200},{"d":"2018-09-07","o":25.71,"h":25.96,"l":25.13,"c":25.45,"v":847000},{"d":"2018-09-10","o":25.6,"h":25.72,"l":25.11,"c":25.18,"v":872800},{"d":"2018-09-11","o":24.88,"h":25.25,"l":24.71,"c":25.03,"v":1891300},{"d":"2018-09-12","o":25.09,"h":25.51,"l":24.83,"c":25.36,"v":1269500},{"d":"2018-09-13","o":25.7,"h":25.83,"l":25.4,"c":25.79,"v":1526600},{"d":"2018-09-14","o":25.94,"h":27.3,"l":25.93,"c":26.74,"v":2595800},{"d":"2018-09-17","o":26.79,"h":27.68,"l":26.79,"c":27.12,"v":1432500},{"d":"2018-09-18","o":27.58,"h":28.1,"l":27.48,"c":27.78,"v":2032800},{"d":"2018-09-19","o":28.11,"h":28.88,"l":27.92,"c":28.19,"v":1694700},{"d":"2018-09-20","o":28.74,"h":28.81,"l":28.1,"c":28.51,"v":1532200},{"d":"2018-09-21","o":28.46,"h":28.71,"l":28.25,"c":28.66,"v":2340500},{"d":"2018-09-24","o":28.65,"h":29.73,"l":28.52,"c":29.07,"v":2757900},{"d":"2018-09-25","o":29.35,"h":29.76,"l":29.25,"c":29.71,"v":1841600},{"d":"2018-09-26","o":29.46,"h":29.74,"l":29.27,"c":29.46,"v":1387500},{"d":"2018-09-27","o":29.41,"h":30,"l":29.24,"c":29.75,"v":1010600},{"d":"2018-09-28","o":29.59,"h":30.18,"l":29.46,"c":29.55,"v":1789000},{"d":"2018-10-01","o":29.68,"h":29.84,"l":29.24,"c":29.47,"v":1188100},{"d":"2018-10-02","o":29.5,"h":29.59,"l":29.1,"c":29.29,"v":1560800},{"d":"2018-10-03","o":29.5,"h":29.55,"l":28.14,"c":28.53,"v":2336000},{"d":"2018-10-04","o":28.51,"h":28.86,"l":28.03,"c":28.25,"v":1135300},{"d":"2018-10-05","o":28.07,"h":28.46,"l":27.85,"c":28.3,"v":921700},{"d":"2018-10-08","o":28.27,"h":28.63,"l":27.88,"c":28.57,"v":1015100},{"d":"2018-10-09","o":28.47,"h":29.19,"l":28.33,"c":28.62,"v":1205200},{"d":"2018-10-10","o":28.33,"h":28.75,"l":27.61,"c":27.64,"v":1863200},{"d":"2018-10-11","o":27.52,"h":27.89,"l":26.87,"c":26.99,"v":1662100},{"d":"2018-10-12","o":27.4,"h":27.61,"l":26.71,"c":27.09,"v":1388700},{"d":"2018-10-15","o":27.11,"h":27.42,"l":26.91,"c":27.17,"v":888300},{"d":"2018-10-16","o":27.44,"h":27.82,"l":26.96,"c":27.8,"v":848700},{"d":"2018-10-17","o":27.72,"h":28.08,"l":27.41,"c":27.91,"v":818100},{"d":"2018-10-18","o":27.76,"h":27.99,"l":26.79,"c":27.02,"v":2153400},{"d":"2018-10-19","o":27.14,"h":27.19,"l":26.52,"c":26.75,"v":1942800},{"d":"2018-10-22","o":26.81,"h":27,"l":26.45,"c":26.82,"v":1769800},{"d":"2018-10-23","o":23.08,"h":27.33,"l":22.38,"c":26.75,"v":5881500},{"d":"2018-10-24","o":26.88,"h":27.04,"l":24.99,"c":25.02,"v":3269900},{"d":"2018-10-25","o":25.29,"h":26.15,"l":25.09,"c":25.77,"v":2066000},{"d":"2018-10-26","o":25.11,"h":25.8,"l":24.73,"c":25.26,"v":1709300},{"d":"2018-10-29","o":25.75,"h":26.08,"l":24.87,"c":25.21,"v":1415300},{"d":"2018-10-30","o":25.21,"h":25.94,"l":24.83,"c":25,"v":1520200},{"d":"2018-10-31","o":25.46,"h":26.1,"l":25.38,"c":25.89,"v":1559100},{"d":"2018-11-01","o":26.25,"h":26.99,"l":25.91,"c":26.94,"v":1530600},{"d":"2018-11-02","o":27.25,"h":27.54,"l":26.83,"c":27.51,"v":1260900},{"d":"2018-11-05","o":27.51,"h":28.24,"l":27.34,"c":27.74,"v":1398700},{"d":"2018-11-06","o":28.5,"h":28.74,"l":27.83,"c":28.28,"v":1612600},{"d":"2018-11-07","o":28.52,"h":28.61,"l":28.11,"c":28.23,"v":1569500},{"d":"2018-11-08","o":28.2,"h":28.25,"l":26.41,"c":27.08,"v":2528700},{"d":"2018-11-09","o":26.68,"h":27.27,"l":26.14,"c":27.12,"v":1320700},{"d":"2018-11-12","o":27.07,"h":27.46,"l":26.61,"c":26.92,"v":1023300},{"d":"2018-11-13","o":26.97,"h":27.75,"l":26.79,"c":27.12,"v":784300},{"d":"2018-11-14","o":27.34,"h":27.64,"l":26.65,"c":26.86,"v":855400},{"d":"2018-11-15","o":26.65,"h":27.39,"l":26.57,"c":27.37,"v":820600},{"d":"2018-11-16","o":27.15,"h":27.51,"l":26.83,"c":26.97,"v":1154700},{"d":"2018-11-19","o":26.85,"h":26.88,"l":25.63,"c":25.99,"v":1253700},{"d":"2018-11-20","o":25.43,"h":25.55,"l":24.57,"c":25.18,"v":1671800},{"d":"2018-11-21","o":25.37,"h":26.48,"l":25.37,"c":26.06,"v":686000},{"d":"2018-11-23","o":25.22,"h":25.96,"l":25.06,"c":25.58,"v":475600},{"d":"2018-11-26","o":25.64,"h":26.32,"l":25.33,"c":25.98,"v":907800},{"d":"2018-11-27","o":25.62,"h":25.81,"l":24.94,"c":25.25,"v":826700},{"d":"2018-11-28","o":25.44,"h":26.49,"l":25,"c":26.47,"v":820700},{"d":"2018-11-29","o":26.29,"h":26.48,"l":25.88,"c":26.21,"v":778900},{"d":"2018-11-30","o":26.05,"h":26.37,"l":25.97,"c":26.26,"v":825000},{"d":"2018-12-03","o":27.19,"h":27.35,"l":26.6,"c":26.92,"v":839600},{"d":"2018-12-04","o":26.87,"h":27.03,"l":25.62,"c":25.74,"v":1196900},{"d":"2018-12-06","o":25.09,"h":25.9,"l":24.61,"c":25.9,"v":1370300},{"d":"2018-12-07","o":26.08,"h":26.22,"l":24.79,"c":24.91,"v":1353400},{"d":"2018-12-10","o":24.84,"h":25.09,"l":24.2,"c":24.59,"v":1015200},{"d":"2018-12-11","o":25.2,"h":25.48,"l":24.49,"c":24.68,"v":1052500},{"d":"2018-12-12","o":25.16,"h":25.65,"l":25.03,"c":25.13,"v":683400},{"d":"2018-12-13","o":25.33,"h":25.35,"l":24.54,"c":24.61,"v":1119400},{"d":"2018-12-14","o":24.21,"h":24.59,"l":23.22,"c":23.38,"v":1550100},{"d":"2018-12-17","o":23.41,"h":24.23,"l":22.62,"c":22.82,"v":1639300},{"d":"2018-12-18","o":23.02,"h":23.45,"l":22.91,"c":23.07,"v":866100},{"d":"2018-12-19","o":23.24,"h":23.91,"l":22.19,"c":22.34,"v":1075900},{"d":"2018-12-20","o":22.46,"h":22.67,"l":21.59,"c":22,"v":1219200},{"d":"2018-12-21","o":21.92,"h":22.37,"l":21.41,"c":21.74,"v":3734600},{"d":"2018-12-24","o":21.52,"h":21.76,"l":21.05,"c":21.21,"v":649600},{"d":"2018-12-26","o":21.31,"h":22.18,"l":20.84,"c":22.17,"v":1072200},{"d":"2018-12-27","o":21.75,"h":22.31,"l":21.34,"c":22.3,"v":948500},{"d":"2018-12-28","o":22.34,"h":22.49,"l":21.81,"c":21.94,"v":1101900},{"d":"2018-12-31","o":22.06,"h":22.36,"l":21.15,"c":21.77,"v":1132000},{"d":"2019-01-02","o":21.24,"h":22.42,"l":21,"c":22.35,"v":1434600},{"d":"2019-01-03","o":22.32,"h":22.33,"l":21.34,"c":21.43,"v":1155300},{"d":"2019-01-04","o":21.85,"h":23.09,"l":21.85,"c":22.61,"v":1746500},{"d":"2019-01-07","o":22.74,"h":23.09,"l":22.1,"c":22.6,"v":2013500},{"d":"2019-01-08","o":22.7,"h":23.32,"l":22.4,"c":23.3,"v":2153800},{"d":"2019-01-09","o":23.62,"h":24.77,"l":23.43,"c":24.76,"v":3708000},{"d":"2019-01-10","o":24.42,"h":24.63,"l":24.1,"c":24.34,"v":5538000},{"d":"2019-01-11","o":24.06,"h":24.83,"l":23.94,"c":24.79,"v":1041600},{"d":"2019-01-14","o":24.29,"h":24.81,"l":24.25,"c":24.5,"v":1117700},{"d":"2019-01-15","o":24.48,"h":24.73,"l":23.86,"c":24.41,"v":1303900},{"d":"2019-01-16","o":24.48,"h":24.86,"l":24.35,"c":24.64,"v":1057900},{"d":"2019-01-17","o":24.37,"h":25.2,"l":24.36,"c":24.98,"v":1156700},{"d":"2019-01-18","o":25.25,"h":25.67,"l":24.88,"c":25.47,"v":1945900},{"d":"2019-01-22","o":23.57,"h":25.78,"l":22.87,"c":25.6,"v":5797400},{"d":"2019-01-23","o":25.91,"h":27,"l":25.72,"c":26.44,"v":3721600},{"d":"2019-01-24","o":26.28,"h":26.34,"l":25.49,"c":25.64,"v":1405700},{"d":"2019-01-25","o":26.23,"h":26.84,"l":25.9,"c":26.63,"v":1495600},{"d":"2019-01-28","o":26.12,"h":26.66,"l":26.09,"c":26.54,"v":1231800},{"d":"2019-01-29","o":26.81,"h":26.96,"l":25.98,"c":26.04,"v":1209900},{"d":"2019-01-30","o":26.5,"h":27.33,"l":26.33,"c":27.27,"v":1764300},{"d":"2019-01-31","o":26.94,"h":27.63,"l":26.86,"c":27.39,"v":1415700},{"d":"2019-02-01","o":27.49,"h":27.92,"l":27.42,"c":27.56,"v":897300},{"d":"2019-02-04","o":27.69,"h":28.06,"l":27.39,"c":27.73,"v":839300},{"d":"2019-02-05","o":27.7,"h":27.84,"l":27.43,"c":27.5,"v":773500},{"d":"2019-02-06","o":27.46,"h":27.8,"l":27.43,"c":27.57,"v":815200},{"d":"2019-02-07","o":27.26,"h":27.41,"l":26.52,"c":27.29,"v":1117400},{"d":"2019-02-08","o":27.15,"h":27.52,"l":26.65,"c":26.79,"v":1425300},{"d":"2019-02-11","o":26.78,"h":27.23,"l":26.6,"c":27.23,"v":1557200},{"d":"2019-02-12","o":27.48,"h":28.09,"l":27.24,"c":27.78,"v":1166000},{"d":"2019-02-13","o":28.01,"h":28.17,"l":27.52,"c":27.84,"v":1074000},{"d":"2019-02-14","o":27.71,"h":28.07,"l":27.6,"c":27.64,"v":1156000},{"d":"2019-02-15","o":27.99,"h":28.16,"l":27.64,"c":27.92,"v":1237300},{"d":"2019-02-19","o":27.69,"h":28.6,"l":27.69,"c":28.47,"v":1440800},{"d":"2019-02-20","o":28.66,"h":29.28,"l":28.31,"c":29.16,"v":1885700},{"d":"2019-02-21","o":28.99,"h":29.37,"l":28.48,"c":28.69,"v":917000},{"d":"2019-02-22","o":28.9,"h":29.01,"l":28.55,"c":28.89,"v":866500},{"d":"2019-02-25","o":29,"h":29.41,"l":28.86,"c":29.26,"v":1398300},{"d":"2019-02-26","o":29.14,"h":29.39,"l":28.87,"c":29.14,"v":718700},{"d":"2019-02-27","o":29.1,"h":29.5,"l":29.01,"c":29.24,"v":644500},{"d":"2019-02-28","o":29.13,"h":29.21,"l":28.63,"c":28.63,"v":752900},{"d":"2019-03-01","o":28.81,"h":29.12,"l":28.61,"c":28.99,"v":927500},{"d":"2019-03-04","o":29.05,"h":29.39,"l":28.83,"c":29.17,"v":861900},{"d":"2019-03-05","o":29.09,"h":29.14,"l":28.62,"c":28.7,"v":949600},{"d":"2019-03-06","o":28.76,"h":28.83,"l":27.98,"c":27.99,"v":799200},{"d":"2019-03-07","o":27.94,"h":27.98,"l":26.36,"c":26.49,"v":1840900},{"d":"2019-03-08","o":26.18,"h":26.43,"l":25.56,"c":25.71,"v":1697500},{"d":"2019-03-11","o":25.23,"h":25.68,"l":24.68,"c":25.67,"v":2312900},{"d":"2019-03-12","o":25.92,"h":26.69,"l":25.85,"c":25.9,"v":1801800},{"d":"2019-03-13","o":25.95,"h":26.22,"l":25.22,"c":25.29,"v":1902400},{"d":"2019-03-14","o":25.25,"h":25.53,"l":25,"c":25.2,"v":1098900},{"d":"2019-03-15","o":25.26,"h":25.88,"l":25.22,"c":25.47,"v":6071700},{"d":"2019-03-18","o":25.56,"h":26.18,"l":25.54,"c":26.01,"v":2031000},{"d":"2019-03-19","o":26.26,"h":26.5,"l":25.75,"c":25.95,"v":844300},{"d":"2019-03-20","o":25.95,"h":26.17,"l":25.29,"c":26,"v":723700},{"d":"2019-03-21","o":25.9,"h":26.56,"l":25.64,"c":26.15,"v":2698100},{"d":"2019-03-22","o":25.7,"h":25.79,"l":24.63,"c":24.88,"v":2167300},{"d":"2019-03-25","o":24.88,"h":25.4,"l":24.71,"c":25.05,"v":577400},{"d":"2019-03-26","o":25.37,"h":25.73,"l":24.98,"c":25.32,"v":711100},{"d":"2019-03-27","o":25.33,"h":25.52,"l":25.02,"c":25.47,"v":572400},{"d":"2019-03-28","o":25.58,"h":25.77,"l":25.18,"c":25.32,"v":908200},{"d":"2019-03-29","o":25.66,"h":25.95,"l":25.44,"c":25.57,"v":2111500},{"d":"2019-04-01","o":26.07,"h":26.64,"l":26,"c":26.5,"v":2271800},{"d":"2019-04-02","o":26.59,"h":26.59,"l":26,"c":26.22,"v":928600},{"d":"2019-04-03","o":26.64,"h":26.72,"l":25.86,"c":25.92,"v":1175500},{"d":"2019-04-04","o":25.97,"h":26.6,"l":25.87,"c":26.59,"v":958300},{"d":"2019-04-05","o":26.79,"h":27.49,"l":26.78,"c":27.45,"v":1550900},{"d":"2019-04-08","o":26.84,"h":27.01,"l":25.44,"c":26.97,"v":4094700},{"d":"2019-04-09","o":26.83,"h":27.08,"l":26.48,"c":26.76,"v":1140000},{"d":"2019-04-10","o":26.83,"h":27.04,"l":26.54,"c":27.01,"v":818400},{"d":"2019-04-11","o":26.99,"h":27.36,"l":26.76,"c":27.2,"v":1182100},{"d":"2019-04-12","o":25.78,"h":25.87,"l":24.48,"c":25.66,"v":5350300},{"d":"2019-04-15","o":25.66,"h":26.4,"l":25.48,"c":26.14,"v":1458600},{"d":"2019-04-16","o":26.14,"h":26.24,"l":25.78,"c":26.01,"v":1863400},{"d":"2019-04-17","o":26.36,"h":26.63,"l":25.83,"c":26.05,"v":1218500},{"d":"2019-04-18","o":25.98,"h":26.23,"l":25.48,"c":25.72,"v":1699400},{"d":"2019-04-22","o":25.58,"h":25.67,"l":25.17,"c":25.49,"v":1068600},{"d":"2019-04-23","o":25.2,"h":25.73,"l":23.97,"c":24.98,"v":4124700},{"d":"2019-04-24","o":24.65,"h":25.63,"l":23.48,"c":24.25,"v":4474200},{"d":"2019-04-25","o":23.87,"h":24.25,"l":23.35,"c":24.08,"v":2049800},{"d":"2019-04-26","o":24.08,"h":25.03,"l":23.91,"c":24.91,"v":2105500},{"d":"2019-04-29","o":25,"h":25.34,"l":24.75,"c":25.25,"v":971300},{"d":"2019-04-30","o":25.23,"h":25.38,"l":24.86,"c":24.92,"v":1378000},{"d":"2019-05-01","o":24.99,"h":25.09,"l":24.16,"c":24.24,"v":997900},{"d":"2019-05-02","o":24.16,"h":24.66,"l":23.95,"c":24.5,"v":1146700},{"d":"2019-05-03","o":24.83,"h":25.68,"l":24.74,"c":25.64,"v":1227500},{"d":"2019-05-06","o":24.76,"h":25.34,"l":24.44,"c":25.17,"v":1322100},{"d":"2019-05-07","o":24.8,"h":24.84,"l":23.8,"c":23.97,"v":1939800},{"d":"2019-05-08","o":23.85,"h":24.32,"l":23.68,"c":23.78,"v":1086100},{"d":"2019-05-09","o":23.45,"h":23.86,"l":23.21,"c":23.81,"v":977700},{"d":"2019-05-10","o":23.68,"h":24.01,"l":23.44,"c":23.86,"v":742800},{"d":"2019-05-13","o":23.14,"h":23.14,"l":22.34,"c":22.5,"v":1443200},{"d":"2019-05-14","o":22.55,"h":22.97,"l":22.52,"c":22.69,"v":1383400},{"d":"2019-05-15","o":22.32,"h":23.03,"l":22.32,"c":23.01,"v":1616200},{"d":"2019-05-16","o":23.2,"h":23.53,"l":23.09,"c":23.34,"v":1102100},{"d":"2019-05-17","o":23,"h":23.84,"l":22.95,"c":23.65,"v":5293400},{"d":"2019-05-20","o":23.34,"h":23.39,"l":22.52,"c":22.54,"v":2236500},{"d":"2019-05-21","o":22.7,"h":23.27,"l":22.59,"c":23,"v":1563400},{"d":"2019-05-22","o":22.86,"h":23.02,"l":22.34,"c":22.57,"v":1386600},{"d":"2019-05-23","o":22.08,"h":22.27,"l":21.36,"c":21.79,"v":1467300},{"d":"2019-05-24","o":22.17,"h":22.49,"l":21.82,"c":22,"v":1240600},{"d":"2019-05-28","o":22.13,"h":22.21,"l":21.87,"c":21.98,"v":1074400},{"d":"2019-05-29","o":21.64,"h":21.79,"l":21.4,"c":21.64,"v":3154900},{"d":"2019-05-30","o":21.63,"h":22.5,"l":21.57,"c":21.8,"v":2699300},{"d":"2019-05-31","o":21.4,"h":21.93,"l":21.15,"c":21.41,"v":2124800},{"d":"2019-06-03","o":21.45,"h":22.22,"l":21.17,"c":21.96,"v":1823900},{"d":"2019-06-04","o":22.62,"h":23.72,"l":22.56,"c":23.62,"v":1872500},{"d":"2019-06-05","o":23.54,"h":23.82,"l":23.21,"c":23.77,"v":886800},{"d":"2019-06-06","o":23.68,"h":23.99,"l":23.37,"c":23.77,"v":856900},{"d":"2019-06-07","o":23.88,"h":24.2,"l":23.49,"c":24.03,"v":969200},{"d":"2019-06-10","o":24.19,"h":24.49,"l":23.76,"c":23.85,"v":993400},{"d":"2019-06-11","o":24.65,"h":24.87,"l":23.89,"c":24.07,"v":1010000},{"d":"2019-06-12","o":23.92,"h":24.14,"l":23.62,"c":23.98,"v":751400},{"d":"2019-06-13","o":24.18,"h":24.32,"l":23.84,"c":24.32,"v":628600},{"d":"2019-06-14","o":24.12,"h":24.21,"l":23.67,"c":23.72,"v":764400},{"d":"2019-06-17","o":23.65,"h":24,"l":23.43,"c":23.55,"v":1077600},{"d":"2019-06-18","o":23.69,"h":24.98,"l":23.56,"c":24.71,"v":1071700},{"d":"2019-06-19","o":24.89,"h":25.04,"l":24.56,"c":24.85,"v":1526000},{"d":"2019-06-20","o":25.35,"h":25.47,"l":24.71,"c":24.79,"v":1322800},{"d":"2019-06-21","o":24.6,"h":24.89,"l":24.49,"c":24.69,"v":1191400},{"d":"2019-06-24","o":24.62,"h":24.69,"l":23.98,"c":24.16,"v":1587600},{"d":"2019-06-25","o":24.19,"h":24.61,"l":24.09,"c":24.12,"v":995900},{"d":"2019-06-26","o":24.36,"h":24.72,"l":24.13,"c":24.62,"v":887200},{"d":"2019-06-27","o":24.72,"h":24.82,"l":24.28,"c":24.81,"v":926500},{"d":"2019-06-28","o":24.88,"h":25.34,"l":24.78,"c":25.2,"v":1377300},{"d":"2019-07-01","o":25.56,"h":25.66,"l":25.13,"c":25.31,"v":1039500},{"d":"2019-07-02","o":25.16,"h":25.37,"l":25.01,"c":25.1,"v":854400},{"d":"2019-07-03","o":25.13,"h":25.29,"l":25.03,"c":25.27,"v":319800},{"d":"2019-07-05","o":25.1,"h":25.3,"l":24.83,"c":25.25,"v":505700},{"d":"2019-07-08","o":25.17,"h":25.47,"l":24.41,"c":24.5,"v":1040500},{"d":"2019-07-09","o":24.24,"h":24.77,"l":23.88,"c":24.72,"v":958700},{"d":"2019-07-10","o":24.48,"h":25.03,"l":24.12,"c":24.21,"v":997900},{"d":"2019-07-11","o":24.15,"h":24.31,"l":23.86,"c":23.96,"v":1060700},{"d":"2019-07-12","o":24.12,"h":25.01,"l":24.08,"c":24.84,"v":1237600},{"d":"2019-07-15","o":25.01,"h":25.15,"l":24.13,"c":24.5,"v":1269200},{"d":"2019-07-16","o":24.53,"h":25.33,"l":24.46,"c":24.88,"v":945500},{"d":"2019-07-17","o":24.81,"h":24.9,"l":24.3,"c":24.45,"v":1274300},{"d":"2019-07-18","o":23.77,"h":24.66,"l":23.77,"c":24.45,"v":1217500},{"d":"2019-07-19","o":24.92,"h":25.61,"l":24.92,"c":25.26,"v":1800500},{"d":"2019-07-22","o":25.34,"h":25.61,"l":24.88,"c":25.12,"v":2063900},{"d":"2019-07-23","o":25.2,"h":25.38,"l":23.56,"c":23.65,"v":2901300},{"d":"2019-07-24","o":23.3,"h":23.55,"l":22.38,"c":23.43,"v":2609100},{"d":"2019-07-25","o":23.36,"h":23.59,"l":22.62,"c":22.82,"v":1466100},{"d":"2019-07-26","o":22.81,"h":23.01,"l":22.65,"c":22.87,"v":1067100},{"d":"2019-07-29","o":22.76,"h":22.92,"l":22.55,"c":22.73,"v":943000},{"d":"2019-07-30","o":22.48,"h":22.48,"l":22.1,"c":22.1,"v":5204300},{"d":"2019-07-31","o":22.1,"h":22.45,"l":21.47,"c":21.77,"v":2119800},{"d":"2019-08-01","o":21.7,"h":21.95,"l":20.83,"c":20.94,"v":1556300},{"d":"2019-08-02","o":20.79,"h":20.97,"l":20.4,"c":20.56,"v":1703300},{"d":"2019-08-05","o":20.04,"h":20.22,"l":19.38,"c":19.58,"v":2488200},{"d":"2019-08-06","o":19.59,"h":19.85,"l":18.94,"c":19.75,"v":5213200},{"d":"2019-08-07","o":19.34,"h":19.64,"l":19.06,"c":19.58,"v":1290900},{"d":"2019-08-08","o":19.87,"h":20.08,"l":19.66,"c":19.8,"v":1251500},{"d":"2019-08-09","o":19.49,"h":19.59,"l":18.3,"c":18.37,"v":1508500},{"d":"2019-08-12","o":18.3,"h":18.3,"l":17.66,"c":17.77,"v":1425100},{"d":"2019-08-13","o":17.73,"h":18.56,"l":17.6,"c":18.24,"v":1487300},{"d":"2019-08-14","o":17.9,"h":17.9,"l":17.27,"c":17.45,"v":2483900},{"d":"2019-08-15","o":17.6,"h":17.6,"l":17.03,"c":17.25,"v":1289700},{"d":"2019-08-16","o":17.39,"h":17.81,"l":17.31,"c":17.55,"v":1427200},{"d":"2019-08-19","o":17.92,"h":18.08,"l":17.03,"c":17.85,"v":1177300},{"d":"2019-08-20","o":17.69,"h":17.98,"l":17.63,"c":17.87,"v":1964000},{"d":"2019-08-21","o":18.06,"h":18.15,"l":17.79,"c":17.97,"v":1363800},{"d":"2019-08-22","o":18.03,"h":18.47,"l":17.81,"c":18.36,"v":3035700},{"d":"2019-08-23","o":18.06,"h":18.69,"l":17.82,"c":18.18,"v":2769800},{"d":"2019-08-26","o":18.43,"h":18.5,"l":18.14,"c":18.44,"v":1399200},{"d":"2019-08-27","o":18.58,"h":18.67,"l":18.02,"c":18.07,"v":1302300},{"d":"2019-08-28","o":18.05,"h":18.86,"l":18,"c":18.58,"v":949000},{"d":"2019-08-29","o":18.93,"h":19.38,"l":18.93,"c":19.19,"v":1148000},{"d":"2019-08-30","o":19.5,"h":20.07,"l":19.42,"c":19.82,"v":1561300},{"d":"2019-09-03","o":19.45,"h":19.62,"l":19.01,"c":19.28,"v":1820400},{"d":"2019-09-04","o":19.69,"h":19.96,"l":19.54,"c":19.88,"v":1526800},{"d":"2019-09-05","o":20.14,"h":20.6,"l":19.92,"c":20.04,"v":3101300},{"d":"2019-09-06","o":20.08,"h":20.08,"l":19.37,"c":19.4,"v":1954100},{"d":"2019-09-09","o":19.61,"h":20.1,"l":19.58,"c":19.88,"v":1538000},{"d":"2019-09-10","o":20.05,"h":20.94,"l":19.89,"c":20.93,"v":1460600},{"d":"2019-09-11","o":21.11,"h":21.41,"l":20.53,"c":21.37,"v":1900000},{"d":"2019-09-12","o":21.53,"h":21.56,"l":20.59,"c":21.45,"v":1595900},{"d":"2019-09-13","o":21.98,"h":21.99,"l":21.38,"c":21.9,"v":1569800},{"d":"2019-09-16","o":21.55,"h":22.05,"l":21.49,"c":21.71,"v":1202900},{"d":"2019-09-17","o":20.99,"h":21.4,"l":20.75,"c":21.39,"v":1677100},{"d":"2019-09-18","o":21.21,"h":21.31,"l":20.53,"c":20.83,"v":1456700},{"d":"2019-09-19","o":20.55,"h":20.86,"l":20.33,"c":20.41,"v":1497300},{"d":"2019-09-20","o":20.42,"h":21.01,"l":20.29,"c":20.42,"v":1893900},{"d":"2019-09-23","o":20.04,"h":20.93,"l":20.02,"c":20.74,"v":772500},{"d":"2019-09-24","o":20.59,"h":20.78,"l":19.76,"c":19.87,"v":1812500},{"d":"2019-09-25","o":19.66,"h":20.83,"l":19.56,"c":20.78,"v":1152800},{"d":"2019-09-26","o":20.52,"h":20.52,"l":19.95,"c":20.18,"v":720700},{"d":"2019-09-27","o":20.42,"h":20.68,"l":20.23,"c":20.55,"v":860700},{"d":"2019-09-30","o":20.5,"h":20.5,"l":20.04,"c":20.25,"v":1011500},{"d":"2019-10-01","o":20.4,"h":20.83,"l":20.03,"c":20.07,"v":902500},{"d":"2019-10-02","o":19.67,"h":19.99,"l":19.54,"c":19.92,"v":756000},{"d":"2019-10-03","o":19.72,"h":20.22,"l":19.44,"c":20.11,"v":639100},{"d":"2019-10-04","o":20.16,"h":20.38,"l":19.88,"c":20.33,"v":653600},{"d":"2019-10-07","o":20.19,"h":20.25,"l":19.75,"c":19.76,"v":1534600},{"d":"2019-10-08","o":19.5,"h":19.71,"l":19.19,"c":19.22,"v":1077500},{"d":"2019-10-09","o":19.4,"h":19.43,"l":18.98,"c":19.19,"v":1281200},{"d":"2019-10-10","o":19.82,"h":20.41,"l":19.59,"c":20.22,"v":2121700},{"d":"2019-10-11","o":20.8,"h":21.48,"l":20.64,"c":21.32,"v":1567700},{"d":"2019-10-14","o":20.74,"h":21.03,"l":20.58,"c":20.68,"v":938600},{"d":"2019-10-15","o":20.07,"h":20.84,"l":19.82,"c":20.48,"v":1571100},{"d":"2019-10-16","o":20.02,"h":20.77,"l":19.94,"c":20.1,"v":1011500},{"d":"2019-10-17","o":20.35,"h":20.68,"l":20.18,"c":20.49,"v":715700},{"d":"2019-10-18","o":20.47,"h":20.75,"l":20.18,"c":20.2,"v":1214000},{"d":"2019-10-21","o":20.59,"h":20.63,"l":20.03,"c":20.15,"v":2518100},{"d":"2019-10-22","o":20.13,"h":20.4,"l":19.58,"c":19.75,"v":2124500},{"d":"2019-10-23","o":19.87,"h":19.96,"l":19.44,"c":19.83,"v":1691100},{"d":"2019-10-24","o":19.92,"h":20,"l":19.08,"c":19.23,"v":1159800},{"d":"2019-10-25","o":19.23,"h":19.84,"l":19.23,"c":19.78,"v":1546900},{"d":"2019-10-28","o":19.83,"h":20.4,"l":19.83,"c":20.35,"v":921700},{"d":"2019-10-29","o":20.12,"h":20.27,"l":19.96,"c":19.97,"v":960700},{"d":"2019-10-30","o":20,"h":20.11,"l":18.98,"c":19.18,"v":2495200},{"d":"2019-10-31","o":20.38,"h":21.02,"l":19.76,"c":21.01,"v":4084900},{"d":"2019-11-01","o":21.36,"h":22.39,"l":21.34,"c":22.24,"v":2869300},{"d":"2019-11-04","o":22.5,"h":22.72,"l":21.98,"c":22.65,"v":1874400},{"d":"2019-11-05","o":22.91,"h":23.24,"l":22.6,"c":22.81,"v":1577200},{"d":"2019-11-06","o":22.69,"h":23.38,"l":22.49,"c":23.35,"v":1777400},{"d":"2019-11-07","o":23.72,"h":23.95,"l":23.28,"c":23.79,"v":1708300},{"d":"2019-11-08","o":23.52,"h":23.97,"l":23.37,"c":23.7,"v":1190600},{"d":"2019-11-11","o":23.43,"h":23.69,"l":23.02,"c":23.53,"v":1143600},{"d":"2019-11-12","o":23.57,"h":23.79,"l":23.36,"c":23.41,"v":1054500},{"d":"2019-11-13","o":23.16,"h":23.49,"l":23.01,"c":23.01,"v":652300},{"d":"2019-11-14","o":23.01,"h":23.59,"l":22.93,"c":23.23,"v":785800},{"d":"2019-11-15","o":23.4,"h":23.7,"l":23.3,"c":23.49,"v":595600},{"d":"2019-11-18","o":23.24,"h":23.67,"l":23.08,"c":23.58,"v":1052000},{"d":"2019-11-19","o":23.87,"h":23.91,"l":22.98,"c":23.08,"v":740000},{"d":"2019-11-20","o":22.69,"h":23.57,"l":22.66,"c":22.99,"v":841600},{"d":"2019-11-21","o":23.06,"h":23.17,"l":22.48,"c":22.73,"v":695700},{"d":"2019-11-22","o":23.02,"h":23.19,"l":22.69,"c":22.7,"v":529200},{"d":"2019-11-25","o":22.8,"h":23.51,"l":22.57,"c":23.38,"v":690200},{"d":"2019-11-26","o":23.35,"h":23.45,"l":23.09,"c":23.24,"v":449300},{"d":"2019-11-27","o":23.39,"h":23.51,"l":23.14,"c":23.4,"v":485200},{"d":"2019-11-29","o":23.16,"h":23.29,"l":22.92,"c":23.06,"v":239000},{"d":"2019-12-02","o":23.38,"h":24.02,"l":23.31,"c":23.56,"v":1251000},{"d":"2019-12-03","o":23.04,"h":23.15,"l":22.68,"c":23.07,"v":637000},{"d":"2019-12-04","o":23.27,"h":23.62,"l":22.97,"c":23.04,"v":818600},{"d":"2019-12-05","o":23.01,"h":23.14,"l":22.69,"c":22.96,"v":830300},{"d":"2019-12-06","o":23.35,"h":23.97,"l":23.35,"c":23.65,"v":909400},{"d":"2019-12-09","o":23.66,"h":24.17,"l":23.59,"c":23.73,"v":635500},{"d":"2019-12-10","o":23.69,"h":24.1,"l":23.57,"c":23.79,"v":578600},{"d":"2019-12-11","o":23.97,"h":24.05,"l":23.12,"c":23.25,"v":1165300},{"d":"2019-12-12","o":23.13,"h":23.95,"l":23.04,"c":23.33,"v":1391100},{"d":"2019-12-13","o":23.3,"h":23.32,"l":22.03,"c":22.29,"v":1088700},{"d":"2019-12-16","o":22,"h":22,"l":21.24,"c":21.4,"v":1834600},{"d":"2019-12-17","o":21.44,"h":21.53,"l":20.91,"c":21.17,"v":1778400},{"d":"2019-12-18","o":21.29,"h":21.53,"l":21.02,"c":21.02,"v":1650500},{"d":"2019-12-19","o":21,"h":21.2,"l":20.49,"c":20.56,"v":1959800},{"d":"2019-12-20","o":20.63,"h":21.05,"l":20.33,"c":20.56,"v":3657400},{"d":"2019-12-23","o":20.64,"h":21.26,"l":20.56,"c":21.14,"v":1313000},{"d":"2019-12-24","o":21.22,"h":21.3,"l":20.91,"c":21,"v":405700},{"d":"2019-12-26","o":21.11,"h":21.26,"l":20.74,"c":20.83,"v":423200},{"d":"2019-12-27","o":20.85,"h":21.25,"l":20.78,"c":20.99,"v":747100},{"d":"2019-12-30","o":21.01,"h":21.1,"l":20.5,"c":20.52,"v":865300},{"d":"2019-12-31","o":20.53,"h":20.87,"l":20.53,"c":20.66,"v":861300},{"d":"2020-01-02","o":20.9,"h":20.91,"l":20.06,"c":20.6,"v":1531500},{"d":"2020-01-03","o":20.15,"h":20.85,"l":20.15,"c":20.51,"v":1445500},{"d":"2020-01-06","o":20.31,"h":20.51,"l":20.03,"c":20.1,"v":1176200},{"d":"2020-01-07","o":19.99,"h":20.34,"l":19.82,"c":20.32,"v":1072400},{"d":"2020-01-08","o":19.97,"h":20.23,"l":19.57,"c":19.68,"v":1875100},{"d":"2020-01-09","o":19.68,"h":19.76,"l":18.94,"c":19.11,"v":2179400},{"d":"2020-01-10","o":18.74,"h":18.96,"l":18.05,"c":18.18,"v":3000900},{"d":"2020-01-13","o":18.24,"h":18.49,"l":17.96,"c":18.48,"v":2782900},{"d":"2020-01-14","o":18.37,"h":19.27,"l":18.3,"c":19.06,"v":1587200},{"d":"2020-01-15","o":18.92,"h":19.25,"l":18.74,"c":18.88,"v":2410100},{"d":"2020-01-16","o":19.03,"h":19.12,"l":18.65,"c":18.78,"v":1417800},{"d":"2020-01-17","o":18.96,"h":19.11,"l":18.48,"c":18.67,"v":1471500},{"d":"2020-01-21","o":18.55,"h":18.64,"l":17.86,"c":17.89,"v":1540600},{"d":"2020-01-22","o":17.98,"h":18,"l":17.63,"c":17.68,"v":3106200},{"d":"2020-01-23","o":17.48,"h":18.61,"l":17.16,"c":18.55,"v":3129000},{"d":"2020-01-24","o":18.49,"h":18.49,"l":17.66,"c":18.16,"v":2284000},{"d":"2020-01-27","o":17.56,"h":17.85,"l":17.26,"c":17.35,"v":1909300},{"d":"2020-01-28","o":17.59,"h":17.84,"l":17.25,"c":17.43,"v":1682200},{"d":"2020-01-29","o":17.5,"h":17.88,"l":17.31,"c":17.53,"v":1293200},{"d":"2020-01-30","o":17.33,"h":17.89,"l":17.31,"c":17.81,"v":903200},{"d":"2020-01-31","o":17.5,"h":17.69,"l":17.13,"c":17.25,"v":1273500},{"d":"2020-02-03","o":17.31,"h":17.4,"l":17,"c":17.09,"v":1871700},{"d":"2020-02-04","o":17.8,"h":20.09,"l":16.65,"c":19.78,"v":4362900},{"d":"2020-02-05","o":20.09,"h":20.19,"l":19.03,"c":19.4,"v":2410000},{"d":"2020-02-06","o":19.68,"h":19.92,"l":19.45,"c":19.62,"v":1509000},{"d":"2020-02-07","o":19.36,"h":19.72,"l":19.19,"c":19.5,"v":1386300},{"d":"2020-02-10","o":19.33,"h":19.82,"l":19.33,"c":19.57,"v":739600},{"d":"2020-02-11","o":19.83,"h":20.08,"l":19.57,"c":19.57,"v":888200},{"d":"2020-02-12","o":19.86,"h":20.41,"l":19.77,"c":20.15,"v":1127600},{"d":"2020-02-13","o":19.97,"h":20.1,"l":19.87,"c":20.03,"v":1707000},{"d":"2020-02-14","o":19.92,"h":20.03,"l":19.73,"c":20.01,"v":1168900},{"d":"2020-02-18","o":19.93,"h":20.25,"l":19.56,"c":19.87,"v":1511500},{"d":"2020-02-19","o":19.97,"h":20.45,"l":19.82,"c":20.36,"v":1195700},{"d":"2020-02-20","o":20.12,"h":20.78,"l":20.02,"c":20.26,"v":1098100},{"d":"2020-02-21","o":20.14,"h":20.47,"l":19.87,"c":20.41,"v":1210900},{"d":"2020-02-24","o":19.3,"h":19.75,"l":19.13,"c":19.45,"v":1128300},{"d":"2020-02-25","o":19.55,"h":19.68,"l":18.35,"c":18.59,"v":1491500},{"d":"2020-02-26","o":18.86,"h":19.09,"l":18.14,"c":18.2,"v":2049800},{"d":"2020-02-27","o":17.63,"h":18.78,"l":17.47,"c":17.72,"v":2066500},{"d":"2020-02-28","o":16.93,"h":17.99,"l":16.9,"c":17.09,"v":2731600},{"d":"2020-03-02","o":17.35,"h":17.39,"l":16.49,"c":16.93,"v":2268400},{"d":"2020-03-03","o":17.03,"h":17.6,"l":16.53,"c":16.9,"v":1796500},{"d":"2020-03-04","o":17.3,"h":17.33,"l":16.88,"c":17.07,"v":2117100},{"d":"2020-03-05","o":16.46,"h":16.71,"l":15.9,"c":16.27,"v":1569300},{"d":"2020-03-06","o":15.69,"h":16,"l":15.28,"c":15.49,"v":2229500},{"d":"2020-03-09","o":14.1,"h":14.35,"l":13.26,"c":13.27,"v":3083300},{"d":"2020-03-10","o":14.3,"h":14.65,"l":12.94,"c":13.66,"v":3173200},{"d":"2020-03-11","o":13.16,"h":13.28,"l":11.48,"c":11.59,"v":3510300},{"d":"2020-03-12","o":10.4,"h":11.14,"l":9.89,"c":10,"v":2864000},{"d":"2020-03-13","o":10.86,"h":10.86,"l":9.37,"c":10,"v":3341800},{"d":"2020-03-16","o":8.91,"h":9.12,"l":8,"c":8.01,"v":3946900},{"d":"2020-03-17","o":8.16,"h":8.88,"l":7.5,"c":8.58,"v":4043400},{"d":"2020-03-18","o":7.99,"h":8.06,"l":6.98,"c":7,"v":3122000},{"d":"2020-03-19","o":7.01,"h":7.72,"l":6.35,"c":7.53,"v":3253000},{"d":"2020-03-20","o":7.25,"h":7.54,"l":6.22,"c":6.25,"v":4015400},{"d":"2020-03-23","o":6.46,"h":6.58,"l":4.95,"c":5.23,"v":5940400},{"d":"2020-03-24","o":5.7,"h":6.13,"l":5.4,"c":5.6,"v":6815800},{"d":"2020-03-25","o":6.03,"h":7.52,"l":5.9,"c":7.31,"v":6310200},{"d":"2020-03-26","o":7.53,"h":8.63,"l":7.36,"c":8.54,"v":5508800},{"d":"2020-03-27","o":8.01,"h":9.35,"l":7.88,"c":9.01,"v":3765100},{"d":"2020-03-30","o":8.8,"h":9.24,"l":8.13,"c":8.75,"v":3546900},{"d":"2020-03-31","o":8.75,"h":8.95,"l":8.18,"c":8.5,"v":3503100},{"d":"2020-04-01","o":7.97,"h":8.43,"l":7.5,"c":7.8,"v":2800700},{"d":"2020-04-02","o":7.75,"h":8.59,"l":7.61,"c":7.93,"v":1796900},{"d":"2020-04-03","o":7.9,"h":8.05,"l":7.6,"c":7.98,"v":3441000},{"d":"2020-04-06","o":8.51,"h":9.17,"l":8.48,"c":8.87,"v":3045900},{"d":"2020-04-07","o":9.77,"h":10.43,"l":8.79,"c":8.93,"v":2605200},{"d":"2020-04-08","o":9.03,"h":9.81,"l":8.93,"c":9.51,"v":2119700},{"d":"2020-04-09","o":9.76,"h":10.26,"l":9.63,"c":9.83,"v":2382400},{"d":"2020-04-13","o":9.65,"h":9.65,"l":8.6,"c":8.66,"v":2888300},{"d":"2020-04-14","o":8.94,"h":9.33,"l":8.39,"c":8.46,"v":2811300},{"d":"2020-04-15","o":7.91,"h":8.07,"l":7.18,"c":7.49,"v":4209200},{"d":"2020-04-16","o":7.45,"h":7.68,"l":7.11,"c":7.59,"v":2235000},{"d":"2020-04-17","o":8.1,"h":8.44,"l":7.68,"c":7.96,"v":3729900},{"d":"2020-04-20","o":7.56,"h":7.63,"l":7.03,"c":7.19,"v":3534700},{"d":"2020-04-21","o":7.01,"h":7.14,"l":6.86,"c":6.99,"v":2726700},{"d":"2020-04-22","o":7.18,"h":7.32,"l":6.71,"c":6.72,"v":2540800},{"d":"2020-04-23","o":6.83,"h":7.4,"l":6.83,"c":7,"v":2271100},{"d":"2020-04-24","o":7.06,"h":7.12,"l":6.46,"c":6.49,"v":4050600},{"d":"2020-04-27","o":6.54,"h":7.64,"l":6.5,"c":7.47,"v":3500800},{"d":"2020-04-28","o":8.03,"h":8.24,"l":7.44,"c":7.51,"v":3149900},{"d":"2020-04-29","o":7.92,"h":8.49,"l":7.89,"c":8.32,"v":3750400},{"d":"2020-04-30","o":7.9,"h":8.02,"l":7.4,"c":7.51,"v":3402300},{"d":"2020-05-01","o":7.14,"h":7.4,"l":7.07,"c":7.18,"v":2523400},{"d":"2020-05-04","o":7.01,"h":7.38,"l":6.86,"c":7.2,"v":2596800},{"d":"2020-05-05","o":7.75,"h":8.48,"l":7.7,"c":7.79,"v":6073700},{"d":"2020-05-06","o":7.79,"h":7.91,"l":7.32,"c":7.48,"v":2298500},{"d":"2020-05-07","o":7.74,"h":8.19,"l":7.6,"c":7.97,"v":2107300},{"d":"2020-05-08","o":8.15,"h":8.42,"l":7.97,"c":8.29,"v":3055900},{"d":"2020-05-11","o":7.96,"h":8.09,"l":7.46,"c":7.5,"v":3408700},{"d":"2020-05-12","o":7.63,"h":7.77,"l":6.96,"c":6.97,"v":2814200},{"d":"2020-05-13","o":6.98,"h":6.98,"l":6.48,"c":6.6,"v":3397700},{"d":"2020-05-14","o":6.4,"h":6.89,"l":6.21,"c":6.87,"v":2518400},{"d":"2020-05-15","o":6.87,"h":7.09,"l":6.71,"c":6.9,"v":1339200},{"d":"2020-05-18","o":7.4,"h":7.86,"l":7.35,"c":7.66,"v":3012800},{"d":"2020-05-19","o":7.5,"h":7.84,"l":7.24,"c":7.69,"v":3822700},{"d":"2020-05-20","o":7.84,"h":8.29,"l":7.72,"c":7.84,"v":2645500},{"d":"2020-05-21","o":7.8,"h":8.13,"l":7.71,"c":7.81,"v":2457500},{"d":"2020-05-22","o":7.87,"h":7.91,"l":7.66,"c":7.85,"v":1118700},{"d":"2020-05-26","o":8.35,"h":8.79,"l":8.26,"c":8.62,"v":2443600},{"d":"2020-05-27","o":9.05,"h":9.2,"l":8.59,"c":9.18,"v":2574300},{"d":"2020-05-28","o":9.49,"h":9.52,"l":8.72,"c":8.75,"v":2393000},{"d":"2020-05-29","o":8.55,"h":8.81,"l":8.39,"c":8.68,"v":2038100},{"d":"2020-06-01","o":8.82,"h":9.3,"l":8.7,"c":9.11,"v":2239400},{"d":"2020-06-02","o":9.31,"h":9.62,"l":9.24,"c":9.32,"v":2308200},{"d":"2020-06-03","o":9.75,"h":10.71,"l":9.65,"c":10.48,"v":3838100},{"d":"2020-06-04","o":10.55,"h":11.63,"l":10.51,"c":11.09,"v":4448100},{"d":"2020-06-05","o":12.13,"h":12.6,"l":11.81,"c":12.13,"v":3992500},{"d":"2020-06-08","o":12.2,"h":12.27,"l":11.56,"c":11.84,"v":3563500},{"d":"2020-06-09","o":11.31,"h":11.58,"l":10.87,"c":11.27,"v":2943800},{"d":"2020-06-10","o":11.18,"h":11.22,"l":10.18,"c":10.44,"v":3140800},{"d":"2020-06-11","o":9.44,"h":10.2,"l":9.08,"c":9.1,"v":3341400},{"d":"2020-06-12","o":9.93,"h":10.07,"l":9.29,"c":9.75,"v":2038900},{"d":"2020-06-15","o":9.2,"h":9.94,"l":9,"c":9.92,"v":2846200},{"d":"2020-06-16","o":10.8,"h":10.92,"l":10.14,"c":10.72,"v":2491000},{"d":"2020-06-17","o":10.23,"h":11.06,"l":10.23,"c":10.68,"v":5560100},{"d":"2020-06-18","o":10.49,"h":10.74,"l":10.38,"c":10.48,"v":9382000},{"d":"2020-06-19","o":10.54,"h":10.66,"l":9.65,"c":9.91,"v":6077700},{"d":"2020-06-22","o":9.76,"h":10.28,"l":9.38,"c":10.25,"v":3543200},{"d":"2020-06-23","o":10.55,"h":10.64,"l":9.98,"c":10.09,"v":2273800},{"d":"2020-06-24","o":9.82,"h":10.01,"l":9.21,"c":9.25,"v":2544900},{"d":"2020-06-25","o":9.1,"h":9.44,"l":8.91,"c":9.43,"v":2929100},{"d":"2020-06-26","o":9.2,"h":9.41,"l":9.13,"c":9.39,"v":3490600},{"d":"2020-06-29","o":9.68,"h":10.38,"l":9.59,"c":10.28,"v":2603200},{"d":"2020-06-30","o":10.12,"h":10.32,"l":9.82,"c":10.19,"v":3463800},{"d":"2020-07-01","o":10.27,"h":10.45,"l":9.83,"c":10.01,"v":1810900},{"d":"2020-07-02","o":10.42,"h":10.82,"l":9.96,"c":10.19,"v":1702300},{"d":"2020-07-06","o":10.62,"h":10.7,"l":10.2,"c":10.41,"v":1371300},{"d":"2020-07-07","o":10.2,"h":10.29,"l":9.8,"c":9.84,"v":1458000},{"d":"2020-07-08","o":9.84,"h":9.9,"l":9.49,"c":9.61,"v":1533700},{"d":"2020-07-09","o":9.58,"h":9.62,"l":8.97,"c":9.15,"v":1641000},{"d":"2020-07-10","o":9.17,"h":9.67,"l":9.16,"c":9.67,"v":1579000},{"d":"2020-07-13","o":9.89,"h":10.37,"l":9.83,"c":10.15,"v":2938000},{"d":"2020-07-14","o":10.1,"h":10.44,"l":9.78,"c":10.39,"v":1842800},{"d":"2020-07-15","o":10.71,"h":11.06,"l":10.55,"c":10.81,"v":3380600},{"d":"2020-07-16","o":10.66,"h":10.66,"l":9.96,"c":10.03,"v":3014100},{"d":"2020-07-17","o":10.08,"h":10.29,"l":9.74,"c":9.78,"v":5386400},{"d":"2020-07-20","o":9.78,"h":9.88,"l":9.4,"c":9.47,"v":4795700},{"d":"2020-07-21","o":9.78,"h":9.9,"l":9.57,"c":9.64,"v":2656900},{"d":"2020-07-22","o":9.53,"h":9.74,"l":9.48,"c":9.6,"v":2003000},{"d":"2020-07-23","o":9.5,"h":9.82,"l":9.26,"c":9.46,"v":3086200},{"d":"2020-07-24","o":9.47,"h":9.58,"l":9.31,"c":9.38,"v":1361800},{"d":"2020-07-27","o":9.38,"h":9.45,"l":9.1,"c":9.25,"v":1514000},{"d":"2020-07-28","o":9.16,"h":9.29,"l":9.04,"c":9.06,"v":908300},{"d":"2020-07-29","o":9.1,"h":9.24,"l":8.99,"c":9.17,"v":2281500},{"d":"2020-07-30","o":8.9,"h":9.1,"l":8.66,"c":9.06,"v":1884400},{"d":"2020-07-31","o":8.97,"h":9.11,"l":8.57,"c":8.69,"v":2083000},{"d":"2020-08-03","o":8.79,"h":9.09,"l":8.65,"c":8.88,"v":2642200},{"d":"2020-08-04","o":8.66,"h":9.33,"l":8.29,"c":9.14,"v":5989100},{"d":"2020-08-05","o":9.33,"h":9.6,"l":9.16,"c":9.2,"v":3569200},{"d":"2020-08-06","o":9.12,"h":9.34,"l":9.06,"c":9.15,"v":2375700},{"d":"2020-08-07","o":9.01,"h":9.22,"l":8.82,"c":9.14,"v":2594700},{"d":"2020-08-10","o":9.22,"h":9.77,"l":9.22,"c":9.64,"v":4253800},{"d":"2020-08-11","o":9.95,"h":10.18,"l":9.59,"c":9.6,"v":3108500},{"d":"2020-08-12","o":9.83,"h":9.89,"l":9.21,"c":9.32,"v":1839900},{"d":"2020-08-13","o":8.9,"h":9.14,"l":8.72,"c":8.89,"v":3877900},{"d":"2020-08-14","o":8.8,"h":9.32,"l":8.71,"c":9.19,"v":2643300},{"d":"2020-08-17","o":9.2,"h":9.24,"l":9.02,"c":9.08,"v":1784900},{"d":"2020-08-18","o":9.1,"h":9.14,"l":8.73,"c":8.76,"v":1953500},{"d":"2020-08-19","o":8.74,"h":9,"l":8.6,"c":8.65,"v":1405800},{"d":"2020-08-20","o":8.5,"h":8.72,"l":8.41,"c":8.63,"v":980600},{"d":"2020-08-21","o":8.49,"h":8.54,"l":8.23,"c":8.28,"v":2048000},{"d":"2020-08-24","o":8.42,"h":8.68,"l":8.29,"c":8.64,"v":1997500},{"d":"2020-08-25","o":8.73,"h":8.89,"l":8.45,"c":8.64,"v":1143100},{"d":"2020-08-26","o":8.59,"h":8.65,"l":8.28,"c":8.29,"v":1256200},{"d":"2020-08-27","o":8.4,"h":8.66,"l":8.32,"c":8.47,"v":1862100},{"d":"2020-08-28","o":8.51,"h":8.72,"l":8.47,"c":8.65,"v":1111500},{"d":"2020-08-31","o":8.69,"h":8.79,"l":8.29,"c":8.33,"v":2051700},{"d":"2020-09-01","o":8.18,"h":8.59,"l":8.04,"c":8.43,"v":1419400},{"d":"2020-09-02","o":8.43,"h":8.74,"l":8.34,"c":8.72,"v":1500500},{"d":"2020-09-03","o":8.76,"h":9,"l":8.57,"c":8.79,"v":2294100},{"d":"2020-09-04","o":9.02,"h":9.35,"l":8.72,"c":8.99,"v":2215500},{"d":"2020-09-08","o":9.42,"h":9.42,"l":8.93,"c":9.02,"v":3124300},{"d":"2020-09-09","o":9.09,"h":9.14,"l":8.61,"c":8.77,"v":2307400},{"d":"2020-09-10","o":8.85,"h":8.88,"l":8.52,"c":8.52,"v":1688600},{"d":"2020-09-11","o":8.49,"h":8.76,"l":8.34,"c":8.69,"v":1725300},{"d":"2020-09-14","o":8.72,"h":8.93,"l":8.6,"c":8.88,"v":1584100},{"d":"2020-09-15","o":8.95,"h":9.16,"l":8.83,"c":9.1,"v":2385100},{"d":"2020-09-16","o":9.14,"h":9.71,"l":8.93,"c":9.65,"v":3243000},{"d":"2020-09-17","o":9.47,"h":9.9,"l":9.35,"c":9.74,"v":2601300},{"d":"2020-09-18","o":9.77,"h":10.09,"l":9.53,"c":9.59,"v":24623700},{"d":"2020-09-21","o":9.22,"h":9.44,"l":9.03,"c":9.38,"v":3163100},{"d":"2020-09-22","o":9.4,"h":9.4,"l":9.13,"c":9.22,"v":2784800},{"d":"2020-09-23","o":9.2,"h":9.33,"l":8.91,"c":8.97,"v":3276900},{"d":"2020-09-24","o":8.91,"h":9.21,"l":8.7,"c":9.08,"v":3143800},{"d":"2020-09-25","o":8.94,"h":9.37,"l":8.87,"c":9.36,"v":3288900},{"d":"2020-09-28","o":9.61,"h":9.77,"l":9.29,"c":9.29,"v":2006300},{"d":"2020-09-29","o":9.21,"h":9.3,"l":8.65,"c":8.74,"v":3655200},{"d":"2020-09-30","o":8.74,"h":9.32,"l":8.69,"c":8.72,"v":2591100},{"d":"2020-10-01","o":8.74,"h":9.23,"l":8.74,"c":9.22,"v":1937800},{"d":"2020-10-02","o":8.9,"h":9.65,"l":8.85,"c":9.59,"v":2382200},{"d":"2020-10-05","o":9.77,"h":9.98,"l":9.63,"c":9.75,"v":1505400},{"d":"2020-10-06","o":9.94,"h":9.98,"l":9.11,"c":9.14,"v":2561800},{"d":"2020-10-07","o":9.32,"h":9.71,"l":9.25,"c":9.59,"v":1914800},{"d":"2020-10-08","o":9.69,"h":9.89,"l":9.52,"c":9.78,"v":2346900},{"d":"2020-10-09","o":9.91,"h":9.92,"l":9.4,"c":9.4,"v":1200500},{"d":"2020-10-12","o":9.32,"h":9.45,"l":9.15,"c":9.21,"v":1091900},{"d":"2020-10-13","o":9.06,"h":9.19,"l":8.93,"c":8.93,"v":1793400},{"d":"2020-10-14","o":8.99,"h":9.2,"l":8.9,"c":9.12,"v":1304400},{"d":"2020-10-15","o":8.9,"h":9.35,"l":8.8,"c":9.28,"v":1140400},{"d":"2020-10-16","o":9.31,"h":9.74,"l":9.31,"c":9.46,"v":2112600},{"d":"2020-10-19","o":9.59,"h":9.84,"l":9.38,"c":9.41,"v":1403800},{"d":"2020-10-20","o":9.58,"h":9.67,"l":9.08,"c":9.14,"v":1488700},{"d":"2020-10-21","o":9.09,"h":9.27,"l":8.95,"c":9.01,"v":1300900},{"d":"2020-10-22","o":9.05,"h":9.5,"l":8.83,"c":9.45,"v":2051400},{"d":"2020-10-23","o":9.65,"h":9.85,"l":9.5,"c":9.65,"v":1415000},{"d":"2020-10-26","o":9.46,"h":9.46,"l":9.08,"c":9.2,"v":1121100},{"d":"2020-10-27","o":9.1,"h":9.17,"l":8.87,"c":8.87,"v":1715500},{"d":"2020-10-28","o":8.68,"h":8.72,"l":8.24,"c":8.27,"v":2608400},{"d":"2020-10-29","o":8.5,"h":9.54,"l":8.34,"c":9.44,"v":3863100},{"d":"2020-10-30","o":9.38,"h":9.6,"l":8.9,"c":9.21,"v":3044800},{"d":"2020-11-02","o":9.34,"h":9.7,"l":8.99,"c":9.68,"v":2539600},{"d":"2020-11-03","o":9.89,"h":10.09,"l":9.65,"c":10.02,"v":1979400},{"d":"2020-11-04","o":9.66,"h":9.73,"l":9.22,"c":9.42,"v":2259200},{"d":"2020-11-05","o":9.5,"h":10.37,"l":9.44,"c":10.15,"v":2484200},{"d":"2020-11-06","o":10.26,"h":10.36,"l":9.88,"c":10.08,"v":1478200},{"d":"2020-11-09","o":11.21,"h":11.96,"l":11.21,"c":11.63,"v":2991400},{"d":"2020-11-10","o":11.85,"h":12.37,"l":11.75,"c":12.24,"v":2181500},{"d":"2020-11-11","o":12.24,"h":12.32,"l":11.66,"c":11.88,"v":1456300},{"d":"2020-11-12","o":11.6,"h":11.88,"l":11.4,"c":11.62,"v":1430100},{"d":"2020-11-13","o":11.75,"h":12.72,"l":11.7,"c":12.58,"v":2219100},{"d":"2020-11-16","o":13.07,"h":13.3,"l":12.65,"c":13.3,"v":2074800},{"d":"2020-11-17","o":13,"h":13.66,"l":12.73,"c":13.56,"v":2440000},{"d":"2020-11-18","o":13.79,"h":13.95,"l":13.44,"c":13.54,"v":2071300},{"d":"2020-11-19","o":13.5,"h":13.78,"l":13.03,"c":13.4,"v":2402700},{"d":"2020-11-20","o":13.3,"h":14,"l":13.28,"c":13.98,"v":1758200},{"d":"2020-11-23","o":14.34,"h":14.51,"l":14.15,"c":14.36,"v":4127400},{"d":"2020-11-24","o":14.9,"h":15.08,"l":14.41,"c":14.51,"v":2864100},{"d":"2020-11-25","o":14.3,"h":14.62,"l":13.97,"c":14.37,"v":999500},{"d":"2020-11-27","o":14.46,"h":14.65,"l":14.17,"c":14.29,"v":485700},{"d":"2020-11-30","o":14.13,"h":14.28,"l":13.48,"c":13.49,"v":1491700},{"d":"2020-12-01","o":13.94,"h":14.21,"l":13.84,"c":14.05,"v":1874500},{"d":"2020-12-02","o":14.52,"h":15.32,"l":14.51,"c":15.2,"v":2935500},{"d":"2020-12-03","o":15.13,"h":15.51,"l":14.67,"c":15.49,"v":2432700},{"d":"2020-12-04","o":16.3,"h":16.92,"l":15.75,"c":16.91,"v":4239300},{"d":"2020-12-07","o":17.15,"h":17.6,"l":17.01,"c":17.32,"v":4165700},{"d":"2020-12-08","o":17,"h":17.47,"l":16.95,"c":17.14,"v":1693400},{"d":"2020-12-09","o":17.34,"h":17.48,"l":16.23,"c":16.62,"v":1867700},{"d":"2020-12-10","o":16.49,"h":16.89,"l":16.43,"c":16.7,"v":1620500},{"d":"2020-12-11","o":16.46,"h":16.63,"l":16.06,"c":16.54,"v":1160800},{"d":"2020-12-14","o":17.02,"h":17.11,"l":16.26,"c":16.3,"v":2347500},{"d":"2020-12-15","o":16.8,"h":17.06,"l":16.24,"c":17,"v":2411500},{"d":"2020-12-16","o":16.83,"h":17.08,"l":16.39,"c":16.46,"v":1217000},{"d":"2020-12-17","o":16.6,"h":16.75,"l":16.32,"c":16.69,"v":1297800},{"d":"2020-12-18","o":16.66,"h":16.7,"l":15.94,"c":16.04,"v":4316700},{"d":"2020-12-21","o":15.84,"h":16.22,"l":15.35,"c":16.16,"v":1546600},{"d":"2020-12-22","o":16.13,"h":16.38,"l":15.93,"c":16.27,"v":1011800},{"d":"2020-12-23","o":16.44,"h":17.01,"l":16.34,"c":16.78,"v":1345600},{"d":"2020-12-24","o":16.95,"h":16.95,"l":16.51,"c":16.69,"v":609700},{"d":"2020-12-28","o":16.85,"h":17.18,"l":16.38,"c":16.42,"v":1059800},{"d":"2020-12-29","o":16.44,"h":16.54,"l":15.97,"c":16.32,"v":1300600},{"d":"2020-12-30","o":16.42,"h":17,"l":16.32,"c":16.83,"v":1250700},{"d":"2020-12-31","o":16.75,"h":17.02,"l":16.57,"c":16.77,"v":929600},{"d":"2021-01-04","o":17.19,"h":17.44,"l":15.97,"c":15.98,"v":1944900},{"d":"2021-01-05","o":16.05,"h":17.33,"l":16.05,"c":17.23,"v":1454000},{"d":"2021-01-06","o":17.87,"h":18.69,"l":17.46,"c":18.68,"v":2651500},{"d":"2021-01-07","o":18.94,"h":19.2,"l":18.51,"c":18.67,"v":1777800},{"d":"2021-01-08","o":18.71,"h":18.85,"l":18.24,"c":18.71,"v":1404300},{"d":"2021-01-11","o":18.08,"h":18.61,"l":17.93,"c":18.41,"v":1253700},{"d":"2021-01-12","o":18.5,"h":19,"l":18.36,"c":18.77,"v":1242500},{"d":"2021-01-13","o":18.72,"h":18.83,"l":18.08,"c":18.26,"v":923200},{"d":"2021-01-14","o":18.64,"h":18.88,"l":18.35,"c":18.59,"v":987300},{"d":"2021-01-15","o":18.22,"h":18.54,"l":18.06,"c":18.45,"v":1436900},{"d":"2021-01-19","o":18.68,"h":18.97,"l":18.43,"c":18.51,"v":1366600},{"d":"2021-01-20","o":18.53,"h":18.92,"l":18.17,"c":18.51,"v":2952600},{"d":"2021-01-21","o":18.34,"h":18.5,"l":17.68,"c":17.96,"v":1485000},{"d":"2021-01-22","o":17.57,"h":18.17,"l":17.21,"c":18.12,"v":964500},{"d":"2021-01-25","o":18.09,"h":18.39,"l":17.72,"c":18.34,"v":936400},{"d":"2021-01-26","o":18.7,"h":18.85,"l":17.78,"c":18.01,"v":2679100},{"d":"2021-01-27","o":17.33,"h":18.75,"l":17.17,"c":18.2,"v":1941700},{"d":"2021-01-28","o":18.7,"h":19.28,"l":17.66,"c":18.25,"v":2722100},{"d":"2021-01-29","o":18.38,"h":18.53,"l":16.87,"c":17.01,"v":1848800},{"d":"2021-02-01","o":17.32,"h":17.77,"l":17.05,"c":17.72,"v":1245900},{"d":"2021-02-02","o":18.09,"h":18.51,"l":17.79,"c":18.22,"v":1286700},{"d":"2021-02-03","o":18.02,"h":18.27,"l":17.72,"c":18.13,"v":856100},{"d":"2021-02-04","o":18.27,"h":18.73,"l":18.11,"c":18.46,"v":744700},{"d":"2021-02-05","o":18.65,"h":18.81,"l":18.28,"c":18.35,"v":965100},{"d":"2021-02-08","o":18.64,"h":19.03,"l":18.64,"c":19.01,"v":982400},{"d":"2021-02-09","o":18.8,"h":19,"l":18.08,"c":18.55,"v":1059900},{"d":"2021-02-10","o":18.8,"h":18.96,"l":18.5,"c":18.6,"v":742000},{"d":"2021-02-11","o":18.71,"h":19.01,"l":18.2,"c":18.89,"v":1133000},{"d":"2021-02-12","o":18.53,"h":18.81,"l":18.3,"c":18.69,"v":972200},{"d":"2021-02-16","o":19.09,"h":19.21,"l":18.79,"c":19.06,"v":2067900},{"d":"2021-02-17","o":18.98,"h":19.13,"l":18.43,"c":18.68,"v":1436600},{"d":"2021-02-18","o":18.64,"h":18.79,"l":18.09,"c":18.41,"v":1129300},{"d":"2021-02-19","o":18.62,"h":19.73,"l":18.49,"c":19.38,"v":2051300},{"d":"2021-02-22","o":19.21,"h":20.56,"l":19.21,"c":20.46,"v":1989800},{"d":"2021-02-23","o":20.08,"h":20.87,"l":19.88,"c":20.69,"v":1387700},{"d":"2021-02-24","o":20.86,"h":21.78,"l":20.79,"c":21.64,"v":1251000},{"d":"2021-02-25","o":21.8,"h":22.05,"l":20.47,"c":20.57,"v":1295000},{"d":"2021-02-26","o":20.39,"h":20.71,"l":19.43,"c":19.66,"v":1348500},{"d":"2021-03-01","o":20.36,"h":21.13,"l":20.25,"c":20.83,"v":1104000},{"d":"2021-03-02","o":20.8,"h":21.03,"l":20.05,"c":20.19,"v":1069700},{"d":"2021-03-03","o":20.31,"h":21.43,"l":20.29,"c":21.01,"v":1609800},{"d":"2021-03-04","o":20.75,"h":20.87,"l":19.13,"c":19.76,"v":2201300},{"d":"2021-03-05","o":20.34,"h":20.75,"l":19.31,"c":20.26,"v":1173000},{"d":"2021-03-08","o":20.18,"h":21,"l":19.91,"c":20.87,"v":1105800},{"d":"2021-03-09","o":20.75,"h":21.44,"l":19.99,"c":21.19,"v":1256600},{"d":"2021-03-10","o":21.16,"h":21.98,"l":21.15,"c":21.75,"v":1154200},{"d":"2021-03-11","o":22,"h":22.58,"l":21.74,"c":21.95,"v":1693200},{"d":"2021-03-12","o":21.91,"h":22.43,"l":21.37,"c":22.23,"v":959600},{"d":"2021-03-15","o":21.92,"h":22.1,"l":21.08,"c":21.42,"v":1322400},{"d":"2021-03-16","o":22.53,"h":22.87,"l":21.33,"c":21.34,"v":1507800},{"d":"2021-03-17","o":21.1,"h":22.05,"l":20.87,"c":22.02,"v":2221300},{"d":"2021-03-18","o":22.12,"h":22.72,"l":21.35,"c":21.46,"v":1200800},{"d":"2021-03-19","o":21.49,"h":21.9,"l":20.29,"c":21.37,"v":2575400},{"d":"2021-03-22","o":21.43,"h":21.65,"l":20.56,"c":20.93,"v":1178200},{"d":"2021-03-23","o":20.28,"h":20.78,"l":20,"c":20.16,"v":1890600},{"d":"2021-03-24","o":20.65,"h":21.22,"l":19.93,"c":19.95,"v":1030000},{"d":"2021-03-25","o":19.75,"h":21.11,"l":19.53,"c":20.98,"v":1410400},{"d":"2021-03-26","o":21.24,"h":22.29,"l":21.03,"c":22.23,"v":1655200},{"d":"2021-03-29","o":22,"h":22.21,"l":20.61,"c":20.64,"v":1492700},{"d":"2021-03-30","o":20.59,"h":21.44,"l":20.45,"c":21.29,"v":1230000},{"d":"2021-03-31","o":21.51,"h":21.8,"l":20.81,"c":21.06,"v":1494500},{"d":"2021-04-01","o":21.2,"h":22,"l":20.86,"c":22,"v":994200},{"d":"2021-04-05","o":22.46,"h":22.92,"l":21.99,"c":22.47,"v":1954800},{"d":"2021-04-06","o":22.57,"h":22.86,"l":21.97,"c":22.34,"v":858100},{"d":"2021-04-07","o":22.46,"h":22.82,"l":22.1,"c":22.4,"v":828100},{"d":"2021-04-08","o":22.33,"h":22.66,"l":21.7,"c":22.2,"v":2043100},{"d":"2021-04-09","o":22.07,"h":22.22,"l":21.77,"c":22.09,"v":759300},{"d":"2021-04-12","o":22.04,"h":22.06,"l":21.55,"c":21.97,"v":869400},{"d":"2021-04-13","o":22.08,"h":22.17,"l":21.18,"c":21.61,"v":832400},{"d":"2021-04-14","o":21.85,"h":22.6,"l":21.82,"c":22.11,"v":675500},{"d":"2021-04-15","o":22.41,"h":22.41,"l":21.62,"c":22.17,"v":1141200},{"d":"2021-04-16","o":22.59,"h":22.59,"l":21.92,"c":22.05,"v":800200},{"d":"2021-04-19","o":21.78,"h":22.33,"l":21.65,"c":22.14,"v":980200},{"d":"2021-04-20","o":22.13,"h":22.16,"l":21.17,"c":21.5,"v":1303600},{"d":"2021-04-21","o":21.25,"h":22.7,"l":21.14,"c":22.63,"v":1092300},{"d":"2021-04-22","o":22.73,"h":22.91,"l":22.36,"c":22.43,"v":1176100},{"d":"2021-04-23","o":22.78,"h":23.43,"l":22.58,"c":23.37,"v":2169700},{"d":"2021-04-26","o":23.45,"h":24.5,"l":23.42,"c":24.5,"v":1839700},{"d":"2021-04-27","o":24.22,"h":24.55,"l":23.79,"c":24.23,"v":855800},{"d":"2021-04-28","o":24.25,"h":24.64,"l":23.9,"c":24.04,"v":1539700},{"d":"2021-04-29","o":24.25,"h":24.29,"l":22.69,"c":23.6,"v":1690000},{"d":"2021-04-30","o":23.18,"h":23.79,"l":23.01,"c":23.26,"v":1683600},{"d":"2021-05-03","o":23.66,"h":23.78,"l":22.99,"c":23.64,"v":1430700},{"d":"2021-05-04","o":23.63,"h":24.15,"l":23.38,"c":23.55,"v":1230100},{"d":"2021-05-05","o":23.74,"h":24.07,"l":23.22,"c":23.91,"v":1699800},{"d":"2021-05-06","o":24.11,"h":24.77,"l":23.47,"c":24.74,"v":1321600},{"d":"2021-05-07","o":24.67,"h":24.67,"l":24.09,"c":24.17,"v":1052400},{"d":"2021-05-10","o":24.56,"h":24.86,"l":23.79,"c":23.8,"v":1034900},{"d":"2021-05-11","o":23.08,"h":24.02,"l":22.9,"c":23.74,"v":836500},{"d":"2021-05-12","o":23.51,"h":23.78,"l":22.23,"c":22.52,"v":1070800},{"d":"2021-05-13","o":22.6,"h":23.51,"l":22.39,"c":22.58,"v":1507100},{"d":"2021-05-14","o":22.52,"h":23.05,"l":22.3,"c":22.95,"v":991500},{"d":"2021-05-17","o":23,"h":23.96,"l":22.6,"c":23.85,"v":763900},{"d":"2021-05-18","o":23.82,"h":23.9,"l":23.05,"c":23.07,"v":581400},{"d":"2021-05-19","o":22.35,"h":22.87,"l":22.23,"c":22.86,"v":612900},{"d":"2021-05-20","o":22.73,"h":22.77,"l":22.12,"c":22.63,"v":613100},{"d":"2021-05-21","o":22.98,"h":23.48,"l":22.13,"c":22.69,"v":1582600},{"d":"2021-05-24","o":22.57,"h":23.51,"l":22.31,"c":23.28,"v":706900},{"d":"2021-05-25","o":23.33,"h":23.59,"l":22.41,"c":22.44,"v":1089500},{"d":"2021-05-26","o":22.44,"h":23.12,"l":22.44,"c":23.04,"v":839900},{"d":"2021-05-27","o":23.55,"h":24.98,"l":23.42,"c":24.8,"v":1865100},{"d":"2021-05-28","o":24.57,"h":24.57,"l":24.05,"c":24.49,"v":1126100},{"d":"2021-06-01","o":25,"h":25.04,"l":24.42,"c":24.56,"v":1049700},{"d":"2021-06-02","o":24.6,"h":24.71,"l":24.19,"c":24.45,"v":1887100},{"d":"2021-06-03","o":24.07,"h":24.55,"l":23.66,"c":23.8,"v":1432400},{"d":"2021-06-04","o":24.08,"h":24.13,"l":23.59,"c":23.86,"v":669400},{"d":"2021-06-07","o":23.83,"h":24.44,"l":23.73,"c":24.29,"v":786200},{"d":"2021-06-08","o":24.39,"h":24.97,"l":24.2,"c":24.7,"v":784300},{"d":"2021-06-09","o":24.68,"h":24.79,"l":24.4,"c":24.62,"v":903100},{"d":"2021-06-10","o":25,"h":25,"l":23.64,"c":23.69,"v":780100},{"d":"2021-06-11","o":24.11,"h":24.27,"l":23.55,"c":23.81,"v":746400},{"d":"2021-06-14","o":23.57,"h":23.81,"l":23.39,"c":23.54,"v":1217600},{"d":"2021-06-15","o":23.39,"h":23.7,"l":22.92,"c":23.59,"v":963800},{"d":"2021-06-16","o":23.38,"h":23.45,"l":22.68,"c":23.06,"v":1713900},{"d":"2021-06-17","o":22.8,"h":22.88,"l":21.3,"c":21.85,"v":1631800},{"d":"2021-06-18","o":21.28,"h":21.77,"l":21.03,"c":21.04,"v":2077500},{"d":"2021-06-21","o":21.41,"h":21.69,"l":21.18,"c":21.61,"v":983900},{"d":"2021-06-22","o":21.63,"h":21.75,"l":21.26,"c":21.6,"v":813100},{"d":"2021-06-23","o":21.86,"h":22.2,"l":21.32,"c":21.33,"v":1330000},{"d":"2021-06-24","o":21.56,"h":22.61,"l":21.46,"c":22.44,"v":1210300},{"d":"2021-06-25","o":22.67,"h":22.67,"l":20.9,"c":21.02,"v":8024200},{"d":"2021-06-28","o":21.21,"h":21.29,"l":20.54,"c":20.71,"v":1684100},{"d":"2021-06-29","o":20.7,"h":21.16,"l":20.34,"c":20.34,"v":769500},{"d":"2021-06-30","o":20.15,"h":20.96,"l":20.15,"c":20.85,"v":876800},{"d":"2021-07-01","o":21.15,"h":21.46,"l":20.89,"c":21.18,"v":1209700},{"d":"2021-07-02","o":21.39,"h":21.43,"l":20.8,"c":20.9,"v":518300},{"d":"2021-07-06","o":20.72,"h":21.05,"l":20.11,"c":20.37,"v":1261500},{"d":"2021-07-07","o":21.09,"h":21.59,"l":20.66,"c":21.48,"v":1622100},{"d":"2021-07-08","o":20.73,"h":21.48,"l":20.43,"c":21.09,"v":1502800},{"d":"2021-07-09","o":21.68,"h":22.23,"l":21.42,"c":22.01,"v":790100},{"d":"2021-07-12","o":21.63,"h":22.33,"l":21.4,"c":22.07,"v":732300},{"d":"2021-07-13","o":21.81,"h":21.81,"l":21.21,"c":21.23,"v":650200},{"d":"2021-07-14","o":21.64,"h":21.86,"l":20.79,"c":20.93,"v":755900},{"d":"2021-07-15","o":20.71,"h":21.39,"l":20.51,"c":21,"v":620300},{"d":"2021-07-16","o":21.26,"h":21.26,"l":20.06,"c":20.12,"v":1459500},{"d":"2021-07-19","o":19.51,"h":20,"l":18.91,"c":19.07,"v":2223900},{"d":"2021-07-20","o":18.98,"h":20.05,"l":18.78,"c":19.79,"v":1524300},{"d":"2021-07-21","o":20.25,"h":20.62,"l":20.06,"c":20.31,"v":896000},{"d":"2021-07-22","o":20.13,"h":20.18,"l":19.62,"c":19.85,"v":1189100},{"d":"2021-07-23","o":19.97,"h":20.02,"l":19.53,"c":19.85,"v":643300},{"d":"2021-07-26","o":20.11,"h":20.53,"l":20.01,"c":20.5,"v":553400},{"d":"2021-07-27","o":20.24,"h":20.64,"l":20.05,"c":20.49,"v":904800},{"d":"2021-07-28","o":20.8,"h":21.06,"l":20.04,"c":20.18,"v":1201900},{"d":"2021-07-29","o":20.7,"h":21.41,"l":20.66,"c":21.29,"v":1111600},{"d":"2021-07-30","o":20.98,"h":21.47,"l":20.32,"c":20.53,"v":993500},{"d":"2021-08-02","o":20.68,"h":21.09,"l":19.73,"c":19.75,"v":1456600},{"d":"2021-08-03","o":19.98,"h":20,"l":18.66,"c":19.89,"v":2342900},{"d":"2021-08-04","o":19.57,"h":19.87,"l":18.42,"c":18.5,"v":1529100},{"d":"2021-08-05","o":18.5,"h":19.59,"l":18.5,"c":19.25,"v":1927600},{"d":"2021-08-06","o":19.81,"h":20.12,"l":19.45,"c":19.49,"v":751200},{"d":"2021-08-09","o":19.2,"h":19.72,"l":18.97,"c":19.62,"v":1027700},{"d":"2021-08-10","o":19.8,"h":20.22,"l":19.51,"c":20.05,"v":1036300},{"d":"2021-08-11","o":20.22,"h":20.37,"l":19.65,"c":20.37,"v":661900},{"d":"2021-08-12","o":20.25,"h":20.35,"l":19.59,"c":20.01,"v":702700},{"d":"2021-08-13","o":20.04,"h":20.04,"l":19.32,"c":19.48,"v":850300},{"d":"2021-08-16","o":18.95,"h":19.56,"l":18.67,"c":19.24,"v":953900},{"d":"2021-08-17","o":18.74,"h":19.1,"l":18.43,"c":18.99,"v":1250300},{"d":"2021-08-18","o":18.78,"h":19.32,"l":18.63,"c":18.82,"v":958100},{"d":"2021-08-19","o":18.25,"h":18.57,"l":17.84,"c":18.16,"v":1919700},{"d":"2021-08-20","o":18.09,"h":18.3,"l":17.53,"c":17.75,"v":1388800},{"d":"2021-08-23","o":18.06,"h":18.46,"l":17.98,"c":18.01,"v":2460900},{"d":"2021-08-24","o":18.36,"h":18.73,"l":18.11,"c":18.12,"v":1166200},{"d":"2021-08-25","o":18.01,"h":18.39,"l":17.9,"c":17.98,"v":2278900},{"d":"2021-08-26","o":17.91,"h":17.98,"l":17.54,"c":17.73,"v":1072200},{"d":"2021-08-27","o":17.82,"h":18.54,"l":17.82,"c":18.35,"v":2293100},{"d":"2021-08-30","o":18.56,"h":18.66,"l":17.87,"c":17.94,"v":1090000},{"d":"2021-08-31","o":17.94,"h":18.02,"l":17.68,"c":17.86,"v":1745900},{"d":"2021-09-01","o":17.72,"h":17.99,"l":17.34,"c":17.65,"v":1831800},{"d":"2021-09-02","o":17.9,"h":18.34,"l":17.68,"c":18.03,"v":923800},{"d":"2021-09-03","o":18.05,"h":18.14,"l":17.68,"c":17.94,"v":786700},{"d":"2021-09-07","o":17.93,"h":18.14,"l":17.53,"c":17.57,"v":853900},{"d":"2021-09-08","o":17.25,"h":17.49,"l":16.99,"c":17.44,"v":1297500},{"d":"2021-09-09","o":17.41,"h":18.05,"l":17.39,"c":17.55,"v":1424900},{"d":"2021-09-10","o":17.74,"h":18.06,"l":17.31,"c":17.32,"v":823000},{"d":"2021-09-13","o":17.6,"h":17.78,"l":17.29,"c":17.66,"v":789700},{"d":"2021-09-14","o":17.66,"h":17.72,"l":17.11,"c":17.33,"v":1079900},{"d":"2021-09-15","o":17.44,"h":17.99,"l":17.34,"c":17.95,"v":1811800},{"d":"2021-09-16","o":17.76,"h":17.93,"l":17.13,"c":17.21,"v":1696000},{"d":"2021-09-17","o":17.16,"h":17.33,"l":16.55,"c":16.76,"v":3918300},{"d":"2021-09-20","o":15.97,"h":16.64,"l":15.75,"c":16.63,"v":1458300},{"d":"2021-09-21","o":16.81,"h":16.81,"l":15.99,"c":16.29,"v":1713500},{"d":"2021-09-22","o":16.64,"h":16.97,"l":16.4,"c":16.41,"v":1370800},{"d":"2021-09-23","o":16.56,"h":17.14,"l":16.5,"c":16.78,"v":1804700},{"d":"2021-09-24","o":16.67,"h":17.13,"l":16.48,"c":16.8,"v":1123000},{"d":"2021-09-27","o":16.99,"h":17.42,"l":16.99,"c":17.18,"v":1230100},{"d":"2021-09-28","o":16.94,"h":17.2,"l":16.56,"c":16.75,"v":1112400},{"d":"2021-09-29","o":17.11,"h":17.13,"l":16.55,"c":16.9,"v":1364400},{"d":"2021-09-30","o":17.1,"h":17.21,"l":16.63,"c":16.63,"v":2163900},{"d":"2021-10-01","o":16.63,"h":17.53,"l":16.57,"c":17.31,"v":2182900},{"d":"2021-10-04","o":17.32,"h":17.81,"l":16.78,"c":16.88,"v":1555500},{"d":"2021-10-05","o":16.98,"h":17.28,"l":16.8,"c":17.02,"v":1416300},{"d":"2021-10-06","o":16.63,"h":16.81,"l":16.3,"c":16.8,"v":912600},{"d":"2021-10-07","o":17.03,"h":17.3,"l":16.93,"c":16.98,"v":725500},{"d":"2021-10-08","o":16.93,"h":17.15,"l":16.86,"c":16.95,"v":788700},{"d":"2021-10-11","o":17.22,"h":17.58,"l":16.88,"c":16.89,"v":1128200},{"d":"2021-10-12","o":16.87,"h":16.9,"l":16.41,"c":16.46,"v":1162700},{"d":"2021-10-13","o":16.46,"h":16.92,"l":16.06,"c":16.82,"v":1723700},{"d":"2021-10-14","o":17.09,"h":17.42,"l":16.9,"c":17.1,"v":1400800},{"d":"2021-10-15","o":18.15,"h":18.26,"l":17.18,"c":17.19,"v":2449900},{"d":"2021-10-18","o":16.85,"h":16.99,"l":16.61,"c":16.68,"v":1363000},{"d":"2021-10-19","o":16.66,"h":16.72,"l":16.39,"c":16.43,"v":958300},{"d":"2021-10-20","o":16.28,"h":16.65,"l":16.1,"c":16.52,"v":864500},{"d":"2021-10-21","o":16.32,"h":16.43,"l":16.06,"c":16.32,"v":1301300},{"d":"2021-10-22","o":16.36,"h":16.47,"l":15.87,"c":15.97,"v":985400},{"d":"2021-10-25","o":16.02,"h":16.08,"l":15.17,"c":15.19,"v":2115300},{"d":"2021-10-26","o":15.27,"h":15.69,"l":15.06,"c":15.13,"v":1906700},{"d":"2021-10-27","o":14.89,"h":15.23,"l":14.86,"c":14.94,"v":1945500},{"d":"2021-10-28","o":15.71,"h":17.24,"l":15.69,"c":16.74,"v":5214200},{"d":"2021-10-29","o":16.75,"h":16.86,"l":16.01,"c":16.1,"v":1915700},{"d":"2021-11-01","o":16.15,"h":16.8,"l":15.89,"c":16.62,"v":2584000},{"d":"2021-11-02","o":16.59,"h":16.73,"l":16.19,"c":16.22,"v":1799400},{"d":"2021-11-03","o":16.12,"h":16.57,"l":16,"c":16.44,"v":1193300},{"d":"2021-11-04","o":16.66,"h":16.95,"l":16.14,"c":16.59,"v":1897500},{"d":"2021-11-05","o":16.93,"h":17.8,"l":16.93,"c":17.74,"v":1720600},{"d":"2021-11-08","o":18.09,"h":18.33,"l":17.41,"c":17.56,"v":1840100},{"d":"2021-11-09","o":17.47,"h":17.59,"l":17.01,"c":17.53,"v":1393000},{"d":"2021-11-10","o":17.37,"h":17.71,"l":17.12,"c":17.26,"v":1315500},{"d":"2021-11-11","o":17.45,"h":17.6,"l":17.05,"c":17.58,"v":852300},{"d":"2021-11-12","o":17.38,"h":17.6,"l":17.21,"c":17.22,"v":805000},{"d":"2021-11-15","o":17.28,"h":17.61,"l":17.11,"c":17.45,"v":970600},{"d":"2021-11-16","o":17.28,"h":17.44,"l":16.84,"c":16.9,"v":1263800},{"d":"2021-11-17","o":16.71,"h":16.89,"l":16.26,"c":16.33,"v":1654600},{"d":"2021-11-18","o":16.35,"h":16.51,"l":15.91,"c":16.35,"v":1185900},{"d":"2021-11-19","o":16.07,"h":16.22,"l":15.78,"c":16.03,"v":1650500},{"d":"2021-11-22","o":16.23,"h":16.51,"l":16.06,"c":16.13,"v":1423900},{"d":"2021-11-23","o":16.24,"h":16.49,"l":15.89,"c":16.08,"v":1511500},{"d":"2021-11-24","o":16.01,"h":16.15,"l":15.77,"c":16.06,"v":871200},{"d":"2021-11-26","o":15.26,"h":15.5,"l":14.57,"c":15.16,"v":1563000},{"d":"2021-11-29","o":15.38,"h":15.44,"l":14.44,"c":14.51,"v":2411500},{"d":"2021-11-30","o":14.27,"h":14.54,"l":13.85,"c":14.24,"v":2201700},{"d":"2021-12-01","o":14.73,"h":15.13,"l":14.06,"c":14.06,"v":2992200},{"d":"2021-12-02","o":14.27,"h":14.92,"l":14.12,"c":14.58,"v":1609000},{"d":"2021-12-03","o":14.55,"h":14.73,"l":14.23,"c":14.54,"v":1170300},{"d":"2021-12-06","o":14.82,"h":15.18,"l":14.59,"c":14.77,"v":1383700},{"d":"2021-12-07","o":15.05,"h":15.43,"l":14.86,"c":15,"v":1410600},{"d":"2021-12-08","o":15.11,"h":15.5,"l":14.93,"c":15.25,"v":1279900},{"d":"2021-12-09","o":14.93,"h":15.02,"l":14.59,"c":14.86,"v":962300},{"d":"2021-12-10","o":15.06,"h":15.32,"l":14.66,"c":15.29,"v":1707300},{"d":"2021-12-13","o":15.18,"h":15.29,"l":14.65,"c":14.85,"v":1183500},{"d":"2021-12-14","o":14.76,"h":15.53,"l":14.71,"c":15.08,"v":1359200},{"d":"2021-12-15","o":14.9,"h":15.4,"l":14.52,"c":15.31,"v":1673600},{"d":"2021-12-16","o":15.6,"h":15.83,"l":14.97,"c":15.02,"v":1423400},{"d":"2021-12-17","o":14.72,"h":15.47,"l":14.66,"c":15.29,"v":4683400},{"d":"2021-12-20","o":14.96,"h":15.19,"l":14.7,"c":15.1,"v":2304200},{"d":"2021-12-21","o":15.24,"h":15.75,"l":15.19,"c":15.55,"v":1254700},{"d":"2021-12-22","o":15.57,"h":15.69,"l":15.34,"c":15.48,"v":1210200},{"d":"2021-12-23","o":15.54,"h":15.67,"l":15.36,"c":15.58,"v":720100},{"d":"2021-12-27","o":15.57,"h":15.97,"l":15.39,"c":15.9,"v":942000},{"d":"2021-12-28","o":15.7,"h":16.08,"l":15.62,"c":15.96,"v":845900},{"d":"2021-12-29","o":15.95,"h":16.14,"l":15.83,"c":15.89,"v":817200},{"d":"2021-12-30","o":15.84,"h":16.05,"l":15.67,"c":15.67,"v":698700},{"d":"2021-12-31","o":15.73,"h":16.01,"l":15.66,"c":15.93,"v":1392100},{"d":"2022-01-03","o":16.02,"h":16.52,"l":16.02,"c":16.28,"v":1367900},{"d":"2022-01-04","o":16.45,"h":17.02,"l":16.45,"c":16.78,"v":1506400},{"d":"2022-01-05","o":16.86,"h":17.52,"l":16.78,"c":17.25,"v":5495800},{"d":"2022-01-06","o":17.43,"h":17.81,"l":17.19,"c":17.75,"v":1846700},{"d":"2022-01-07","o":18.47,"h":18.81,"l":18.11,"c":18.26,"v":2741100},{"d":"2022-01-10","o":18.27,"h":18.88,"l":18.24,"c":18.37,"v":2098800},{"d":"2022-01-11","o":19.03,"h":19.41,"l":18.76,"c":19.33,"v":2487500},{"d":"2022-01-12","o":19.67,"h":19.79,"l":19.12,"c":19.26,"v":1557000},{"d":"2022-01-13","o":19.4,"h":20.38,"l":19.4,"c":20.09,"v":3301600},{"d":"2022-01-14","o":19.79,"h":20.58,"l":19.66,"c":20.41,"v":1839200},{"d":"2022-01-18","o":20.12,"h":20.59,"l":20.07,"c":20.38,"v":1876400},{"d":"2022-01-19","o":20.55,"h":20.7,"l":19.67,"c":20.51,"v":2359000},{"d":"2022-01-20","o":20.58,"h":21.52,"l":20.17,"c":20.24,"v":4005900},{"d":"2022-01-21","o":20.07,"h":20.32,"l":19.68,"c":20,"v":2563500},{"d":"2022-01-24","o":19.54,"h":19.95,"l":19.17,"c":19.83,"v":2553100},{"d":"2022-01-25","o":19.45,"h":19.5,"l":18.8,"c":19.22,"v":5331400},{"d":"2022-01-26","o":19.39,"h":19.98,"l":18.89,"c":19.15,"v":3806900},{"d":"2022-01-27","o":19.4,"h":19.64,"l":18.31,"c":18.63,"v":2286300},{"d":"2022-01-28","o":18.32,"h":18.54,"l":17.71,"c":18.41,"v":2119700},{"d":"2022-01-31","o":18.25,"h":18.64,"l":18,"c":18.29,"v":2234900},{"d":"2022-02-01","o":18.6,"h":18.92,"l":18.32,"c":18.81,"v":2636400},{"d":"2022-02-02","o":21.22,"h":22.68,"l":20.66,"c":22.02,"v":10506300},{"d":"2022-02-03","o":22.18,"h":23.07,"l":21.78,"c":22.46,"v":5075400},{"d":"2022-02-04","o":22.39,"h":23.01,"l":22.13,"c":22.71,"v":3445100},{"d":"2022-02-07","o":23.1,"h":23.26,"l":22.52,"c":22.94,"v":2047400},{"d":"2022-02-08","o":23.18,"h":23.62,"l":22.86,"c":23.54,"v":2016600},{"d":"2022-02-09","o":23.74,"h":24.4,"l":23.44,"c":23.86,"v":2015900},{"d":"2022-02-10","o":23.4,"h":24.6,"l":23.32,"c":23.57,"v":2580000},{"d":"2022-02-11","o":23.31,"h":24.4,"l":22.97,"c":23.99,"v":2120800},{"d":"2022-02-14","o":23.89,"h":24.28,"l":23.53,"c":23.89,"v":1754900},{"d":"2022-02-15","o":23.92,"h":24.39,"l":23.64,"c":23.93,"v":1381100},{"d":"2022-02-16","o":24.11,"h":24.62,"l":24.05,"c":24.2,"v":2476800},{"d":"2022-02-17","o":23.8,"h":25.29,"l":23.71,"c":24.7,"v":3171400},{"d":"2022-02-18","o":24.49,"h":24.69,"l":23.54,"c":23.97,"v":1646800},{"d":"2022-02-22","o":23.87,"h":24.29,"l":23.74,"c":23.88,"v":1627600},{"d":"2022-02-23","o":24.07,"h":24.13,"l":23.59,"c":23.68,"v":1463900},{"d":"2022-02-24","o":23.25,"h":23.96,"l":23.12,"c":23.77,"v":3047700},{"d":"2022-02-25","o":23.97,"h":25.79,"l":23.92,"c":25.46,"v":2526800},{"d":"2022-02-28","o":25.11,"h":26.34,"l":25.05,"c":25.74,"v":3197300},{"d":"2022-03-01","o":25.71,"h":26.4,"l":25.16,"c":25.46,"v":2191700},{"d":"2022-03-02","o":25.65,"h":26.95,"l":25.3,"c":26.49,"v":2359900},{"d":"2022-03-03","o":26.57,"h":26.79,"l":25.73,"c":26.16,"v":2161000},{"d":"2022-03-04","o":25.84,"h":26.23,"l":25.45,"c":26.05,"v":1892200},{"d":"2022-03-07","o":26.27,"h":28.4,"l":25.96,"c":26.48,"v":4181400},{"d":"2022-03-08","o":26.26,"h":26.65,"l":25.78,"c":26,"v":3209200},{"d":"2022-03-09","o":25.99,"h":26.6,"l":24.64,"c":25.67,"v":2956200},{"d":"2022-03-10","o":25.75,"h":26.99,"l":25.75,"c":26.98,"v":2196100},{"d":"2022-03-11","o":26.7,"h":27.49,"l":26.4,"c":26.5,"v":1653600},{"d":"2022-03-14","o":26.17,"h":26.56,"l":25.33,"c":25.74,"v":3317000},{"d":"2022-03-15","o":25.28,"h":26.4,"l":25.13,"c":26.37,"v":1972900},{"d":"2022-03-16","o":26.6,"h":27,"l":25.72,"c":26.34,"v":2110800},{"d":"2022-03-17","o":26.16,"h":26.31,"l":25.48,"c":25.85,"v":1723700},{"d":"2022-03-18","o":26.05,"h":26.19,"l":25.3,"c":26.08,"v":3589700},{"d":"2022-03-21","o":26.47,"h":27.24,"l":26.13,"c":26.44,"v":1335700},{"d":"2022-03-22","o":26.66,"h":27.44,"l":26.26,"c":27.07,"v":1745900},{"d":"2022-03-23","o":27.06,"h":28.45,"l":26.98,"c":27.97,"v":2689600},{"d":"2022-03-24","o":27.96,"h":28.16,"l":27.51,"c":27.91,"v":1737300},{"d":"2022-03-25","o":27.94,"h":28.38,"l":27.64,"c":27.91,"v":1159500},{"d":"2022-03-28","o":27.55,"h":27.65,"l":26.77,"c":27.09,"v":1152500},{"d":"2022-03-29","o":26.32,"h":26.7,"l":25.57,"c":26.49,"v":3234600},{"d":"2022-03-30","o":26.46,"h":27.55,"l":26.46,"c":27.54,"v":2760100},{"d":"2022-03-31","o":27.53,"h":27.75,"l":26.83,"c":26.84,"v":1496700},{"d":"2022-04-01","o":26.96,"h":27.3,"l":26.69,"c":27,"v":1547800},{"d":"2022-04-04","o":27.08,"h":27.97,"l":26.94,"c":27.85,"v":1951500},{"d":"2022-04-05","o":27.78,"h":28.12,"l":27.09,"c":27.72,"v":2432100},{"d":"2022-04-06","o":27.57,"h":27.83,"l":27.17,"c":27.73,"v":1207200},{"d":"2022-04-07","o":27.86,"h":28.17,"l":27.27,"c":27.67,"v":1259600},{"d":"2022-04-08","o":27.83,"h":28.13,"l":27.26,"c":27.42,"v":1259400},{"d":"2022-04-11","o":27.55,"h":28.14,"l":27.11,"c":27.21,"v":1159100},{"d":"2022-04-12","o":27.4,"h":28.07,"l":26.8,"c":26.98,"v":1196800},{"d":"2022-04-13","o":27.4,"h":28.64,"l":26.98,"c":28.43,"v":1639100},{"d":"2022-04-14","o":28.42,"h":30.74,"l":28.39,"c":30.33,"v":3471400},{"d":"2022-04-18","o":30.4,"h":30.65,"l":29.25,"c":29.4,"v":1694800},{"d":"2022-04-19","o":29.37,"h":30.07,"l":28.89,"c":29.73,"v":1225500},{"d":"2022-04-20","o":29.68,"h":30.34,"l":29.11,"c":29.96,"v":1196800},{"d":"2022-04-21","o":30.14,"h":30.6,"l":29.01,"c":29.11,"v":2662900},{"d":"2022-04-22","o":29.03,"h":29.29,"l":28.11,"c":28.56,"v":1313400},{"d":"2022-04-25","o":27.73,"h":28.22,"l":26.59,"c":27.63,"v":1949600},{"d":"2022-04-26","o":27.56,"h":27.73,"l":26.77,"c":26.94,"v":1483900},{"d":"2022-04-27","o":27.66,"h":27.83,"l":26.92,"c":27.22,"v":1120900},{"d":"2022-04-28","o":27.49,"h":28.47,"l":27.05,"c":28.03,"v":1201900},{"d":"2022-04-29","o":28.2,"h":28.49,"l":26.96,"c":27.18,"v":1738300},{"d":"2022-05-02","o":27.22,"h":27.93,"l":26.45,"c":27.17,"v":1936300},{"d":"2022-05-03","o":27.05,"h":28.43,"l":26.83,"c":27.92,"v":2018700},{"d":"2022-05-04","o":28.3,"h":29.7,"l":27.91,"c":29.04,"v":2330100},{"d":"2022-05-05","o":28.74,"h":29.03,"l":26.06,"c":26.62,"v":2458800},{"d":"2022-05-06","o":26.69,"h":26.86,"l":25.91,"c":26.69,"v":2681300},{"d":"2022-05-09","o":25.96,"h":26.39,"l":25.33,"c":25.61,"v":1815600},{"d":"2022-05-10","o":25.55,"h":26.26,"l":25.37,"c":25.68,"v":2443500},{"d":"2022-05-11","o":25.84,"h":26.74,"l":25.59,"c":25.76,"v":1668000},{"d":"2022-05-12","o":25.89,"h":26.78,"l":25.15,"c":25.77,"v":2881400},{"d":"2022-05-13","o":26.09,"h":26.74,"l":25.65,"c":25.73,"v":1562200},{"d":"2022-05-16","o":25.96,"h":26.5,"l":25.24,"c":25.63,"v":2800400},{"d":"2022-05-17","o":26.12,"h":27.28,"l":26.09,"c":26.96,"v":1810700},{"d":"2022-05-18","o":26.92,"h":27.88,"l":26.72,"c":27.04,"v":2661000},{"d":"2022-05-19","o":26.5,"h":27.72,"l":25.81,"c":26.14,"v":2059200},{"d":"2022-05-20","o":26.19,"h":26.56,"l":24.22,"c":24.73,"v":1790700},{"d":"2022-05-23","o":25.12,"h":26.44,"l":24.61,"c":26.18,"v":1480300},{"d":"2022-05-24","o":26,"h":26.29,"l":25.25,"c":26.18,"v":941600},{"d":"2022-05-25","o":26.07,"h":26.84,"l":25.89,"c":26.42,"v":1187100},{"d":"2022-05-26","o":26.68,"h":27.47,"l":26.62,"c":27.05,"v":953700},{"d":"2022-05-27","o":27.56,"h":27.71,"l":26.68,"c":27.26,"v":966400},{"d":"2022-05-31","o":27.26,"h":28.04,"l":27.02,"c":27.5,"v":1234400},{"d":"2022-06-01","o":27.61,"h":27.8,"l":25.79,"c":26.58,"v":1492700},{"d":"2022-06-02","o":26.96,"h":28.17,"l":26.96,"c":28,"v":1201400},{"d":"2022-06-03","o":27.9,"h":28.01,"l":26.83,"c":27.34,"v":1215700},{"d":"2022-06-06","o":27.32,"h":28.81,"l":27.13,"c":28.57,"v":2332600},{"d":"2022-06-07","o":28.6,"h":28.62,"l":28.01,"c":28.48,"v":1136600},{"d":"2022-06-08","o":28.06,"h":28.44,"l":26.37,"c":26.93,"v":1522000},{"d":"2022-06-09","o":26.65,"h":26.7,"l":25.57,"c":25.65,"v":1106500},{"d":"2022-06-10","o":25.15,"h":26.16,"l":24.77,"c":25.55,"v":1209800},{"d":"2022-06-13","o":24.45,"h":24.78,"l":23.93,"c":24.11,"v":1612200},{"d":"2022-06-14","o":24,"h":24.94,"l":23.57,"c":23.65,"v":1817100},{"d":"2022-06-15","o":24.04,"h":24.24,"l":23.24,"c":23.53,"v":1593000},{"d":"2022-06-16","o":23.02,"h":23.33,"l":21.93,"c":22.07,"v":1779200},{"d":"2022-06-17","o":22.11,"h":22.66,"l":21.7,"c":22.42,"v":3868700},{"d":"2022-06-21","o":23.11,"h":23.32,"l":22.49,"c":22.89,"v":1661800},{"d":"2022-06-22","o":22.15,"h":22.71,"l":21.71,"c":22.65,"v":1480700},{"d":"2022-06-23","o":22.69,"h":22.69,"l":20.87,"c":21.57,"v":1702700},{"d":"2022-06-24","o":21.78,"h":23.17,"l":21.59,"c":23.17,"v":4275700},{"d":"2022-06-27","o":23.67,"h":23.79,"l":22.92,"c":23.39,"v":1139700},{"d":"2022-06-28","o":23.63,"h":24.28,"l":23.05,"c":23.11,"v":1270200},{"d":"2022-06-29","o":23.16,"h":23.25,"l":21.65,"c":22.41,"v":1359900},{"d":"2022-06-30","o":21.95,"h":22.99,"l":21.73,"c":22.71,"v":1043300},{"d":"2022-07-01","o":22.41,"h":22.73,"l":21.75,"c":22.33,"v":953200},{"d":"2022-07-05","o":21.58,"h":21.83,"l":21.19,"c":21.62,"v":1568800},{"d":"2022-07-06","o":21.35,"h":21.85,"l":20.52,"c":20.96,"v":1979500},{"d":"2022-07-07","o":21.58,"h":22.16,"l":21.4,"c":21.58,"v":1225600},{"d":"2022-07-08","o":21.94,"h":22.17,"l":21.08,"c":21.91,"v":1543800},{"d":"2022-07-11","o":21.51,"h":21.97,"l":21.4,"c":21.79,"v":1856600},{"d":"2022-07-12","o":21.76,"h":22.99,"l":21.7,"c":22.53,"v":1038900},{"d":"2022-07-13","o":22.3,"h":23,"l":21.99,"c":22.82,"v":939500},{"d":"2022-07-14","o":22.12,"h":22.62,"l":21.88,"c":22.6,"v":1001600},{"d":"2022-07-15","o":23.08,"h":23.21,"l":22.08,"c":22.84,"v":968500},{"d":"2022-07-18","o":23.07,"h":23.86,"l":22.72,"c":22.9,"v":718700},{"d":"2022-07-19","o":23.1,"h":24.22,"l":22.75,"c":24.04,"v":1851900},{"d":"2022-07-20","o":23.91,"h":24.45,"l":23.75,"c":24.25,"v":1653100},{"d":"2022-07-21","o":23.83,"h":24.21,"l":22.95,"c":23.68,"v":1951400},{"d":"2022-07-22","o":23.8,"h":23.97,"l":22.87,"c":23.11,"v":1061200},{"d":"2022-07-25","o":23.43,"h":24.02,"l":22.86,"c":23.64,"v":869100},{"d":"2022-07-26","o":23.5,"h":24,"l":23.27,"c":23.46,"v":881600},{"d":"2022-07-27","o":23.48,"h":24.28,"l":23.33,"c":24.1,"v":1154000},{"d":"2022-07-28","o":24.5,"h":25.18,"l":24.12,"c":24.73,"v":1221800},{"d":"2022-07-29","o":24.9,"h":25.05,"l":24.41,"c":24.89,"v":1317600},{"d":"2022-08-01","o":24.64,"h":25.39,"l":24.56,"c":25.06,"v":1433500},{"d":"2022-08-02","o":25.06,"h":25.4,"l":24.55,"c":25.04,"v":1648400},{"d":"2022-08-03","o":25.12,"h":25.51,"l":24.67,"c":25.35,"v":1194600},{"d":"2022-08-04","o":27.5,"h":28.46,"l":26.17,"c":27.4,"v":2796700},{"d":"2022-08-05","o":27.79,"h":29.62,"l":27.32,"c":29.02,"v":3075700},{"d":"2022-08-08","o":29.53,"h":29.91,"l":28.09,"c":28.91,"v":1825400},{"d":"2022-08-09","o":29.19,"h":30.06,"l":28.81,"c":29.74,"v":1678600},{"d":"2022-08-10","o":30.2,"h":30.84,"l":29.89,"c":30.79,"v":1727000},{"d":"2022-08-11","o":31.22,"h":32.09,"l":30.74,"c":31.29,"v":2638300},{"d":"2022-08-12","o":31.27,"h":31.72,"l":30.87,"c":31.41,"v":2654900},{"d":"2022-08-15","o":30.73,"h":32.08,"l":29.69,"c":32.05,"v":1551300},{"d":"2022-08-16","o":32.79,"h":32.99,"l":32.23,"c":32.46,"v":1371400},{"d":"2022-08-17","o":31.75,"h":32.54,"l":31.52,"c":32.52,"v":1742900},{"d":"2022-08-18","o":32.56,"h":32.88,"l":32.44,"c":32.85,"v":869300},{"d":"2022-08-19","o":32.54,"h":32.57,"l":32.06,"c":32.56,"v":636500},{"d":"2022-08-22","o":31.87,"h":32.24,"l":30.96,"c":31.41,"v":2458000},{"d":"2022-08-23","o":31.65,"h":32.41,"l":31.52,"c":31.53,"v":1480800},{"d":"2022-08-24","o":31.42,"h":32.6,"l":31.13,"c":32.43,"v":963600},{"d":"2022-08-25","o":32.53,"h":33.19,"l":32.25,"c":33.09,"v":1927000},{"d":"2022-08-26","o":33.19,"h":33.31,"l":32.19,"c":32.34,"v":730700},{"d":"2022-08-29","o":31.69,"h":32.59,"l":31.4,"c":32.11,"v":836200},{"d":"2022-08-30","o":32.1,"h":32.1,"l":30.92,"c":31.51,"v":853700},{"d":"2022-08-31","o":31.51,"h":31.8,"l":29.81,"c":29.93,"v":2357800},{"d":"2022-09-01","o":29.09,"h":29.8,"l":28.45,"c":29.79,"v":1674500},{"d":"2022-09-02","o":30.36,"h":30.7,"l":29.5,"c":29.73,"v":882000},{"d":"2022-09-06","o":30,"h":30.5,"l":29.22,"c":29.7,"v":810300},{"d":"2022-09-07","o":29.33,"h":30.25,"l":29.09,"c":30.16,"v":894700},{"d":"2022-09-08","o":29.9,"h":30.71,"l":29.68,"c":29.94,"v":891700},{"d":"2022-09-09","o":30.29,"h":31.25,"l":30.18,"c":31.12,"v":1090000},{"d":"2022-09-12","o":31.32,"h":32,"l":31.16,"c":31.67,"v":1115800},{"d":"2022-09-13","o":30.75,"h":31.46,"l":30.59,"c":30.99,"v":979500},{"d":"2022-09-14","o":30.48,"h":30.62,"l":29.73,"c":30.32,"v":1890200},{"d":"2022-09-15","o":30.03,"h":31.08,"l":30,"c":30.59,"v":1625500},{"d":"2022-09-16","o":29.89,"h":30.39,"l":29.43,"c":30.1,"v":3491200},{"d":"2022-09-19","o":29.66,"h":31.35,"l":29.66,"c":31.29,"v":1698200},{"d":"2022-09-20","o":30.91,"h":31.16,"l":29.88,"c":30.29,"v":1260900},{"d":"2022-09-21","o":30.75,"h":31.02,"l":29.67,"c":29.67,"v":858700},{"d":"2022-09-22","o":29.92,"h":29.96,"l":28.63,"c":29.04,"v":1162300},{"d":"2022-09-23","o":28.13,"h":28.15,"l":27.37,"c":27.86,"v":997800},{"d":"2022-09-26","o":27.51,"h":28.84,"l":27.32,"c":28,"v":1214300},{"d":"2022-09-27","o":28.54,"h":28.91,"l":27.68,"c":28.23,"v":1037500},{"d":"2022-09-28","o":28.23,"h":28.9,"l":27.86,"c":28.6,"v":1083700},{"d":"2022-09-29","o":28.6,"h":28.81,"l":27.18,"c":27.58,"v":1332800},{"d":"2022-09-30","o":27.31,"h":27.68,"l":26.46,"c":26.61,"v":1110800},{"d":"2022-10-03","o":27.13,"h":28.71,"l":26.85,"c":28.31,"v":1173300},{"d":"2022-10-04","o":29.09,"h":29.58,"l":28.93,"c":29.44,"v":1074200},{"d":"2022-10-05","o":28.93,"h":29.48,"l":28.57,"c":28.9,"v":792500},{"d":"2022-10-06","o":28.47,"h":29.07,"l":28.27,"c":28.35,"v":720100},{"d":"2022-10-07","o":28.26,"h":28.45,"l":27.65,"c":27.96,"v":1282900},{"d":"2022-10-10","o":28.27,"h":28.79,"l":28.09,"c":28.2,"v":706400},{"d":"2022-10-11","o":27.77,"h":28.13,"l":27.2,"c":27.77,"v":827000},{"d":"2022-10-12","o":27.7,"h":27.77,"l":27.1,"c":27.27,"v":587200},{"d":"2022-10-13","o":26.36,"h":27.95,"l":25.99,"c":27.75,"v":754300},{"d":"2022-10-14","o":28.05,"h":28.69,"l":26.74,"c":27,"v":850800},{"d":"2022-10-17","o":27.81,"h":28.29,"l":27.62,"c":27.77,"v":775500},{"d":"2022-10-18","o":28.37,"h":28.92,"l":28.1,"c":28.48,"v":809200},{"d":"2022-10-19","o":28.19,"h":28.62,"l":27.91,"c":28.49,"v":778900},{"d":"2022-10-20","o":28.39,"h":28.86,"l":27.81,"c":28.08,"v":657100},{"d":"2022-10-21","o":28.35,"h":29.54,"l":28.25,"c":29.26,"v":764600},{"d":"2022-10-24","o":29.17,"h":29.28,"l":28.55,"c":29.23,"v":704900},{"d":"2022-10-25","o":28.97,"h":30.14,"l":28.79,"c":30.08,"v":733400},{"d":"2022-10-26","o":30.59,"h":30.66,"l":29.72,"c":29.86,"v":1442200},{"d":"2022-10-27","o":30.06,"h":30.55,"l":29.72,"c":30.03,"v":736400},{"d":"2022-10-28","o":29.83,"h":30.38,"l":29.29,"c":29.87,"v":991900},{"d":"2022-10-31","o":29.66,"h":30.05,"l":29.07,"c":29.76,"v":911900},{"d":"2022-11-01","o":30.23,"h":31.19,"l":30.1,"c":31.09,"v":1881100},{"d":"2022-11-02","o":28.6,"h":29.14,"l":26.18,"c":26.33,"v":3425400},{"d":"2022-11-03","o":25.85,"h":27.85,"l":25.39,"c":27.33,"v":1938500},{"d":"2022-11-04","o":28.25,"h":29.32,"l":27.91,"c":28.88,"v":1858100},{"d":"2022-11-07","o":29.15,"h":29.43,"l":28.39,"c":29.07,"v":1080100},{"d":"2022-11-08","o":29.28,"h":29.71,"l":28.89,"c":29.59,"v":1721000},{"d":"2022-11-09","o":29.5,"h":30.26,"l":29.38,"c":29.54,"v":1099600},{"d":"2022-11-10","o":30.32,"h":30.32,"l":29.32,"c":29.97,"v":1238900},{"d":"2022-11-11","o":30.41,"h":30.91,"l":28.99,"c":29.17,"v":1459200},{"d":"2022-11-14","o":28.72,"h":29.54,"l":28.56,"c":28.87,"v":776000},{"d":"2022-11-15","o":29,"h":29.58,"l":28.76,"c":29.02,"v":992400},{"d":"2022-11-16","o":28.8,"h":29.09,"l":28.24,"c":28.53,"v":618800},{"d":"2022-11-17","o":27.95,"h":28.76,"l":27.76,"c":28.76,"v":600900},{"d":"2022-11-18","o":29.18,"h":29.37,"l":28.34,"c":28.91,"v":652500},{"d":"2022-11-21","o":28.64,"h":29.03,"l":28.28,"c":28.67,"v":768300},{"d":"2022-11-22","o":29.01,"h":29.63,"l":28.92,"c":29.45,"v":677400},{"d":"2022-11-23","o":29.09,"h":29.35,"l":28.49,"c":29.24,"v":896600},{"d":"2022-11-25","o":29.31,"h":29.82,"l":29.17,"c":29.51,"v":290400},{"d":"2022-11-28","o":28.93,"h":29.2,"l":27.97,"c":27.98,"v":2173400},{"d":"2022-11-29","o":28.47,"h":29.1,"l":28.14,"c":28.63,"v":1216100},{"d":"2022-11-30","o":28.72,"h":30.54,"l":28.65,"c":30.51,"v":2150400},{"d":"2022-12-01","o":30.38,"h":30.9,"l":29.4,"c":30.02,"v":1808500},{"d":"2022-12-02","o":29.67,"h":31.44,"l":29.58,"c":31.12,"v":1296300},{"d":"2022-12-05","o":31.2,"h":31.74,"l":30.35,"c":30.39,"v":1001700},{"d":"2022-12-06","o":30.42,"h":31.18,"l":30.33,"c":31.15,"v":1117900},{"d":"2022-12-07","o":30.89,"h":31.42,"l":30.09,"c":30.2,"v":997800},{"d":"2022-12-08","o":31.01,"h":31.61,"l":30.25,"c":30.27,"v":1142200},{"d":"2022-12-09","o":30.12,"h":30.68,"l":29.43,"c":29.52,"v":978300},{"d":"2022-12-12","o":29.65,"h":30.29,"l":29.35,"c":29.98,"v":1527300},{"d":"2022-12-13","o":30.67,"h":30.92,"l":30.06,"c":30.07,"v":1523100},{"d":"2022-12-14","o":29.72,"h":30.61,"l":29.67,"c":30.27,"v":2559300},{"d":"2022-12-15","o":29.65,"h":29.78,"l":28.91,"c":29.12,"v":2279600},{"d":"2022-12-16","o":28.75,"h":29.37,"l":28.6,"c":29.34,"v":2930000},{"d":"2022-12-19","o":29.46,"h":29.52,"l":28.45,"c":28.72,"v":1116300},{"d":"2022-12-20","o":28.94,"h":29.81,"l":28.87,"c":29.42,"v":913600},{"d":"2022-12-21","o":29.85,"h":30.98,"l":29.68,"c":30.97,"v":1590600},{"d":"2022-12-22","o":31.04,"h":31.07,"l":29.41,"c":29.99,"v":959500},{"d":"2022-12-23","o":30.15,"h":30.38,"l":29.84,"c":30.29,"v":457700},{"d":"2022-12-27","o":30.54,"h":31.58,"l":30.41,"c":31.45,"v":1048300},{"d":"2022-12-28","o":31.67,"h":31.69,"l":30.14,"c":30.55,"v":1104300},{"d":"2022-12-29","o":30.67,"h":30.83,"l":29.9,"c":30.5,"v":712600},{"d":"2022-12-30","o":30.37,"h":30.6,"l":29.63,"c":29.86,"v":697500},{"d":"2023-01-03","o":30.11,"h":30.67,"l":29.37,"c":29.56,"v":710400},{"d":"2023-01-04","o":29.56,"h":31.23,"l":29.54,"c":31.03,"v":1302400},{"d":"2023-01-05","o":30.9,"h":32.35,"l":30.45,"c":31.95,"v":1710600},{"d":"2023-01-06","o":32.49,"h":33.08,"l":32.21,"c":32.52,"v":1056600},{"d":"2023-01-09","o":32.94,"h":33.74,"l":32.37,"c":32.46,"v":1691400},{"d":"2023-01-10","o":32.44,"h":33.32,"l":31.6,"c":33.24,"v":1414000},{"d":"2023-01-11","o":33.58,"h":34.34,"l":33.2,"c":33.99,"v":1638300},{"d":"2023-01-12","o":34.09,"h":34.37,"l":33.26,"c":33.89,"v":2429800},{"d":"2023-01-13","o":33.67,"h":35.46,"l":33.26,"c":35.44,"v":1609500},{"d":"2023-01-17","o":35.2,"h":35.44,"l":34.6,"c":34.79,"v":1136400},{"d":"2023-01-18","o":35.21,"h":35.63,"l":34.48,"c":34.9,"v":1453800},{"d":"2023-01-19","o":34.66,"h":34.79,"l":33.64,"c":34.37,"v":1871400},{"d":"2023-01-20","o":34.54,"h":35.23,"l":33.91,"c":35.2,"v":858100},{"d":"2023-01-23","o":35.63,"h":35.92,"l":35.13,"c":35.51,"v":1013900},{"d":"2023-01-24","o":35.13,"h":36.25,"l":34.93,"c":35.56,"v":956800},{"d":"2023-01-25","o":35.12,"h":35.28,"l":34.55,"c":34.83,"v":1674800},{"d":"2023-01-26","o":35.26,"h":36.64,"l":34.58,"c":36.3,"v":1328500},{"d":"2023-01-27","o":36,"h":36.45,"l":35.73,"c":36.2,"v":889300},{"d":"2023-01-30","o":35.78,"h":36.47,"l":35.78,"c":36.14,"v":776100},{"d":"2023-01-31","o":36.14,"h":36.42,"l":35.59,"c":36.39,"v":1488900},{"d":"2023-02-01","o":36.27,"h":37.11,"l":35.79,"c":36.74,"v":1692900},{"d":"2023-02-02","o":37,"h":39.43,"l":36.24,"c":38.82,"v":3040000},{"d":"2023-02-03","o":39.02,"h":40.93,"l":38.5,"c":40.1,"v":3047800},{"d":"2023-02-06","o":40.27,"h":40.44,"l":38.77,"c":39.25,"v":1869400},{"d":"2023-02-07","o":39.05,"h":39.9,"l":38.24,"c":39.81,"v":2070900},{"d":"2023-02-08","o":39.44,"h":39.72,"l":38.97,"c":39.18,"v":1030900},{"d":"2023-02-09","o":39.47,"h":39.86,"l":38.46,"c":38.54,"v":805400},{"d":"2023-02-10","o":38,"h":38.91,"l":37.9,"c":38.61,"v":698200},{"d":"2023-02-13","o":38.5,"h":39.44,"l":37.92,"c":39.33,"v":621200},{"d":"2023-02-14","o":39,"h":40.25,"l":38.59,"c":39.97,"v":1005000},{"d":"2023-02-15","o":39.53,"h":40.35,"l":39.2,"c":40.26,"v":2002000},{"d":"2023-02-16","o":40.27,"h":40.79,"l":40.07,"c":40.34,"v":1262900},{"d":"2023-02-17","o":40.54,"h":41.4,"l":40.07,"c":41.24,"v":1926200},{"d":"2023-02-21","o":40.94,"h":41.24,"l":40.53,"c":40.6,"v":1316700},{"d":"2023-02-22","o":40.3,"h":40.78,"l":39.9,"c":40.36,"v":886200},{"d":"2023-02-23","o":40.39,"h":41.06,"l":39.96,"c":40.44,"v":946000},{"d":"2023-02-24","o":39.69,"h":39.89,"l":39.01,"c":39.51,"v":1002200},{"d":"2023-02-27","o":39.87,"h":40.4,"l":39.5,"c":40.29,"v":1231200},{"d":"2023-02-28","o":40.59,"h":41.34,"l":40.35,"c":40.65,"v":2015000},{"d":"2023-03-01","o":41.22,"h":41.81,"l":40.84,"c":41.77,"v":1500500},{"d":"2023-03-02","o":41.41,"h":42.2,"l":41.17,"c":41.7,"v":1245800},{"d":"2023-03-03","o":41.8,"h":43,"l":41.23,"c":42.77,"v":2146500},{"d":"2023-03-06","o":42.4,"h":43.32,"l":42.22,"c":42.51,"v":1391600},{"d":"2023-03-07","o":42.38,"h":42.73,"l":41.88,"c":42.1,"v":1004400},{"d":"2023-03-08","o":42.21,"h":42.35,"l":41.4,"c":41.97,"v":897700},{"d":"2023-03-09","o":41.95,"h":42.31,"l":40.16,"c":40.41,"v":1117400},{"d":"2023-03-10","o":40.37,"h":40.53,"l":38.71,"c":39.08,"v":1239300},{"d":"2023-03-13","o":38.08,"h":39.16,"l":37.66,"c":38.3,"v":1661800},{"d":"2023-03-14","o":39.54,"h":40.13,"l":38.59,"c":39.08,"v":2102900},{"d":"2023-03-15","o":37.46,"h":37.7,"l":35.57,"c":36.36,"v":2540700},{"d":"2023-03-16","o":35.78,"h":37.71,"l":35.67,"c":37.58,"v":2415800},{"d":"2023-03-17","o":37.57,"h":37.57,"l":35.93,"c":36.16,"v":4042100},{"d":"2023-03-20","o":36.81,"h":37.76,"l":36.66,"c":37.5,"v":1340300},{"d":"2023-03-21","o":38.7,"h":39.1,"l":38.43,"c":38.8,"v":1595500},{"d":"2023-03-22","o":38.78,"h":39.07,"l":37.93,"c":37.95,"v":1058500},{"d":"2023-03-23","o":38.15,"h":39.07,"l":37.29,"c":37.76,"v":961500},{"d":"2023-03-24","o":37.07,"h":37.93,"l":36.46,"c":37.73,"v":1171200},{"d":"2023-03-27","o":38.35,"h":38.66,"l":37.84,"c":38.12,"v":979800},{"d":"2023-03-28","o":38.07,"h":38.66,"l":37.87,"c":38.08,"v":901600},{"d":"2023-03-29","o":38.71,"h":39.34,"l":38.24,"c":38.57,"v":666900},{"d":"2023-03-30","o":39.1,"h":39.49,"l":38.68,"c":38.96,"v":990500},{"d":"2023-03-31","o":39.27,"h":39.47,"l":38.83,"c":39.46,"v":1320500},{"d":"2023-04-03","o":39.43,"h":39.7,"l":38.56,"c":39.33,"v":747500},{"d":"2023-04-04","o":39.09,"h":39.6,"l":37.4,"c":38.44,"v":1246100},{"d":"2023-04-05","o":37.85,"h":38.14,"l":36.58,"c":37.64,"v":924100},{"d":"2023-04-06","o":37.54,"h":37.86,"l":37.18,"c":37.63,"v":742400},{"d":"2023-04-10","o":37.76,"h":38.57,"l":37.7,"c":38.21,"v":845100},{"d":"2023-04-11","o":38.87,"h":39.2,"l":38.46,"c":38.57,"v":564800},{"d":"2023-04-12","o":38.9,"h":39.17,"l":38.44,"c":38.71,"v":474500},{"d":"2023-04-13","o":38.97,"h":39.23,"l":38.67,"c":39.05,"v":505500},{"d":"2023-04-14","o":38.11,"h":38.25,"l":37,"c":37.74,"v":1308300},{"d":"2023-04-17","o":37.97,"h":38.67,"l":37.67,"c":38.56,"v":1397100},{"d":"2023-04-18","o":38.89,"h":39.83,"l":38.56,"c":39.69,"v":946200},{"d":"2023-04-19","o":39.14,"h":39.42,"l":38.76,"c":39.2,"v":1013900},{"d":"2023-04-20","o":38.45,"h":39.22,"l":38.45,"c":38.83,"v":737100},{"d":"2023-04-21","o":38.47,"h":38.64,"l":37.85,"c":38.48,"v":815000},{"d":"2023-04-24","o":38.45,"h":38.79,"l":38.09,"c":38.43,"v":665500},{"d":"2023-04-25","o":37.48,"h":38.01,"l":37.15,"c":37.99,"v":876300},{"d":"2023-04-26","o":37.93,"h":38.16,"l":37.46,"c":37.59,"v":991300},{"d":"2023-04-27","o":37.93,"h":38.6,"l":37.56,"c":38.36,"v":767500},{"d":"2023-04-28","o":38.08,"h":38.67,"l":37.7,"c":38.62,"v":1189400},{"d":"2023-05-01","o":38.76,"h":38.98,"l":37.3,"c":37.92,"v":976900},{"d":"2023-05-02","o":37.53,"h":38.42,"l":37.08,"c":38.31,"v":1068400},{"d":"2023-05-03","o":38.28,"h":38.73,"l":37.73,"c":38,"v":1294800},{"d":"2023-05-04","o":36.92,"h":37.1,"l":35.08,"c":35.36,"v":3053200},{"d":"2023-05-05","o":36,"h":37.1,"l":35.85,"c":36.84,"v":1656900},{"d":"2023-05-08","o":37.89,"h":38.72,"l":37.06,"c":37.73,"v":1021600},{"d":"2023-05-09","o":37.59,"h":38.21,"l":37.2,"c":37.75,"v":1939800},{"d":"2023-05-10","o":38.46,"h":38.64,"l":37.03,"c":37.71,"v":1487600},{"d":"2023-05-11","o":36.99,"h":37.1,"l":36.13,"c":36.27,"v":797000},{"d":"2023-05-12","o":36.3,"h":36.44,"l":34.92,"c":35.13,"v":1217400},{"d":"2023-05-15","o":35.6,"h":36.65,"l":35.14,"c":36.38,"v":1283100},{"d":"2023-05-16","o":36.02,"h":36.19,"l":34.9,"c":34.97,"v":1100400},{"d":"2023-05-17","o":35.5,"h":36.69,"l":35.29,"c":36.34,"v":1388100},{"d":"2023-05-18","o":36.16,"h":36.83,"l":35.66,"c":36.52,"v":1429600},{"d":"2023-05-19","o":36.93,"h":36.93,"l":36.27,"c":36.61,"v":1215900},{"d":"2023-05-22","o":36.93,"h":37.53,"l":36.73,"c":37.42,"v":1021000},{"d":"2023-05-23","o":37.08,"h":37.32,"l":36.62,"c":37.04,"v":762800},{"d":"2023-05-24","o":36.61,"h":36.61,"l":35.42,"c":35.79,"v":793300},{"d":"2023-05-25","o":35.68,"h":35.96,"l":35.02,"c":35.31,"v":828600},{"d":"2023-05-26","o":35.68,"h":35.77,"l":34.77,"c":35,"v":756600},{"d":"2023-05-30","o":34.9,"h":34.94,"l":34.35,"c":34.6,"v":678800},{"d":"2023-05-31","o":34.48,"h":34.67,"l":34.1,"c":34.58,"v":1137500},{"d":"2023-06-01","o":34.7,"h":36.33,"l":34.51,"c":36.29,"v":1396800},{"d":"2023-06-02","o":37.62,"h":38.97,"l":37.1,"c":38.78,"v":1558600},{"d":"2023-06-05","o":38.88,"h":38.88,"l":37.24,"c":37.49,"v":845600},{"d":"2023-06-06","o":37.12,"h":38.81,"l":37.12,"c":38.48,"v":1091800},{"d":"2023-06-07","o":38.87,"h":39.71,"l":38.42,"c":39.2,"v":1181400},{"d":"2023-06-08","o":39.19,"h":39.93,"l":38.78,"c":39.5,"v":795100},{"d":"2023-06-09","o":39.59,"h":39.65,"l":39.01,"c":39.38,"v":429700},{"d":"2023-06-12","o":39.21,"h":40.14,"l":39.12,"c":39.62,"v":787000},{"d":"2023-06-13","o":40,"h":40.99,"l":39.62,"c":40.74,"v":1368400},{"d":"2023-06-14","o":41,"h":41,"l":39.22,"c":39.67,"v":1061100},{"d":"2023-06-15","o":39.04,"h":39.65,"l":38.82,"c":39.54,"v":812200},{"d":"2023-06-16","o":39.65,"h":39.65,"l":38.57,"c":39.29,"v":3098400},{"d":"2023-06-20","o":38.96,"h":40.82,"l":38.73,"c":40.36,"v":1523000},{"d":"2023-06-21","o":40.13,"h":41.51,"l":40.02,"c":41.29,"v":1019900},{"d":"2023-06-22","o":41,"h":41,"l":39.82,"c":40.34,"v":963700},{"d":"2023-06-23","o":39.41,"h":39.91,"l":39.1,"c":39.25,"v":1783100},{"d":"2023-06-26","o":39.47,"h":40.37,"l":38.93,"c":40.01,"v":761400},{"d":"2023-06-27","o":40,"h":40.93,"l":39.55,"c":40.83,"v":680600},{"d":"2023-06-28","o":40.52,"h":41.76,"l":40.22,"c":41.59,"v":1078900},{"d":"2023-06-29","o":41.51,"h":43.25,"l":41.38,"c":43.19,"v":1981400},{"d":"2023-06-30","o":43.77,"h":44.39,"l":43.07,"c":44.23,"v":1681100},{"d":"2023-07-03","o":44.04,"h":44.8,"l":43.88,"c":44.61,"v":1120700},{"d":"2023-07-05","o":43.85,"h":44.16,"l":43.39,"c":43.91,"v":1141700},{"d":"2023-07-06","o":43.54,"h":43.89,"l":42.64,"c":43.42,"v":1091000},{"d":"2023-07-07","o":43.73,"h":44.98,"l":43.34,"c":44.24,"v":1117900},{"d":"2023-07-10","o":44.01,"h":46.11,"l":43.9,"c":46.05,"v":1483100},{"d":"2023-07-11","o":46.5,"h":46.54,"l":44.98,"c":45.51,"v":1531400},{"d":"2023-07-12","o":46.43,"h":47.27,"l":45.54,"c":45.62,"v":1698400},{"d":"2023-07-13","o":45.89,"h":46.6,"l":45.2,"c":46.53,"v":1425600},{"d":"2023-07-14","o":46.45,"h":46.64,"l":45.54,"c":45.65,"v":843900},{"d":"2023-07-17","o":45.54,"h":45.72,"l":44.67,"c":44.84,"v":1104900},{"d":"2023-07-18","o":44.87,"h":45.76,"l":44.66,"c":45.56,"v":1311100},{"d":"2023-07-19","o":45.61,"h":45.99,"l":44.83,"c":45.46,"v":902100},{"d":"2023-07-20","o":46.26,"h":46.26,"l":45.33,"c":45.78,"v":574900},{"d":"2023-07-21","o":45.95,"h":46.2,"l":45.01,"c":45.35,"v":704200},{"d":"2023-07-24","o":45.42,"h":46.12,"l":45.33,"c":45.73,"v":668800},{"d":"2023-07-25","o":45.76,"h":46.73,"l":45.74,"c":46.28,"v":945400},{"d":"2023-07-26","o":45.99,"h":47.1,"l":45.83,"c":46.96,"v":1093000},{"d":"2023-07-27","o":47.26,"h":47.36,"l":46.12,"c":46.45,"v":820000},{"d":"2023-07-28","o":46.55,"h":47.22,"l":46.24,"c":47.01,"v":697800},{"d":"2023-07-31","o":47.3,"h":47.84,"l":47.29,"c":47.68,"v":902300},{"d":"2023-08-01","o":47.21,"h":47.92,"l":46.81,"c":46.92,"v":1743600},{"d":"2023-08-02","o":45.82,"h":45.93,"l":44.26,"c":45.07,"v":1351500},{"d":"2023-08-03","o":44.53,"h":44.92,"l":43.77,"c":44.16,"v":1232400},{"d":"2023-08-04","o":44.07,"h":44.64,"l":43.57,"c":43.64,"v":1072700},{"d":"2023-08-07","o":43.92,"h":44.9,"l":43.91,"c":44.54,"v":836400},{"d":"2023-08-08","o":44.24,"h":44.24,"l":43.04,"c":43.88,"v":971300},{"d":"2023-08-09","o":43.98,"h":43.98,"l":42.68,"c":43.28,"v":1069500},{"d":"2023-08-10","o":43.57,"h":44.37,"l":43.43,"c":44.16,"v":848500},{"d":"2023-08-11","o":43.99,"h":44.02,"l":43.15,"c":43.26,"v":834000},{"d":"2023-08-14","o":43.24,"h":43.39,"l":42.57,"c":43.36,"v":609500},{"d":"2023-08-15","o":43.04,"h":43.32,"l":42.72,"c":43.03,"v":1007100},{"d":"2023-08-16","o":43.01,"h":44.35,"l":43.01,"c":43.9,"v":1334600},{"d":"2023-08-17","o":44.44,"h":44.75,"l":43.61,"c":43.64,"v":969800},{"d":"2023-08-18","o":43.04,"h":44.77,"l":43,"c":44.51,"v":1116500},{"d":"2023-08-21","o":44.55,"h":44.73,"l":43.54,"c":43.98,"v":907900},{"d":"2023-08-22","o":44.43,"h":44.72,"l":44.02,"c":44.57,"v":638100},{"d":"2023-08-23","o":44.56,"h":44.67,"l":43.93,"c":44.16,"v":1242500},{"d":"2023-08-24","o":43.58,"h":44.24,"l":43.3,"c":43.7,"v":895200},{"d":"2023-08-25","o":44.07,"h":44.28,"l":43.03,"c":43.74,"v":738100},{"d":"2023-08-28","o":43.81,"h":44.79,"l":43.81,"c":43.89,"v":573500},{"d":"2023-08-29","o":43.85,"h":44.8,"l":43.47,"c":44.78,"v":567200},{"d":"2023-08-30","o":44.73,"h":45.69,"l":44.53,"c":45.27,"v":599600},{"d":"2023-08-31","o":45.27,"h":45.77,"l":45.25,"c":45.33,"v":591700},{"d":"2023-09-01","o":45.88,"h":46.43,"l":45.78,"c":46.13,"v":609500},{"d":"2023-09-05","o":45.42,"h":45.42,"l":44.16,"c":45.09,"v":744700},{"d":"2023-09-06","o":45.36,"h":45.78,"l":44.44,"c":44.93,"v":563700},{"d":"2023-09-07","o":44.49,"h":44.92,"l":43.92,"c":44.89,"v":566100},{"d":"2023-09-08","o":44.9,"h":45.34,"l":44.39,"c":44.49,"v":470000},{"d":"2023-09-11","o":45.07,"h":45.36,"l":44.49,"c":44.55,"v":538400},{"d":"2023-09-12","o":44.21,"h":44.89,"l":44.13,"c":44.66,"v":514000},{"d":"2023-09-13","o":44.38,"h":44.62,"l":43.2,"c":43.73,"v":1061200},{"d":"2023-09-14","o":44.55,"h":45.23,"l":43.93,"c":45.1,"v":1084900},{"d":"2023-09-15","o":44.8,"h":45.27,"l":44.05,"c":44.55,"v":2680400},{"d":"2023-09-18","o":44.38,"h":44.83,"l":43.84,"c":43.85,"v":974300},{"d":"2023-09-19","o":44.04,"h":44.42,"l":43.26,"c":43.54,"v":984800},{"d":"2023-09-20","o":43.77,"h":44.55,"l":42.72,"c":42.81,"v":684400},{"d":"2023-09-21","o":42.33,"h":42.33,"l":41.34,"c":41.71,"v":751500},{"d":"2023-09-22","o":41.92,"h":42.77,"l":41.7,"c":42.2,"v":798900},{"d":"2023-09-25","o":41.78,"h":42.6,"l":41.65,"c":42.32,"v":459700},{"d":"2023-09-26","o":42.09,"h":42.25,"l":41.19,"c":41.27,"v":773400},{"d":"2023-09-27","o":41.61,"h":42.04,"l":41.06,"c":41.33,"v":613400},{"d":"2023-09-28","o":41.45,"h":42.6,"l":41.45,"c":42.09,"v":711600},{"d":"2023-09-29","o":42.53,"h":42.65,"l":41.04,"c":41.15,"v":1309200},{"d":"2023-10-02","o":40.97,"h":41.27,"l":40.46,"c":40.88,"v":1042100},{"d":"2023-10-03","o":40.58,"h":41.32,"l":40.39,"c":40.66,"v":800000},{"d":"2023-10-04","o":40.69,"h":40.78,"l":39.81,"c":40.15,"v":759800},{"d":"2023-10-05","o":39.97,"h":40.43,"l":39.43,"c":39.63,"v":954700},{"d":"2023-10-06","o":39.93,"h":40.11,"l":39.15,"c":39.55,"v":1627900},{"d":"2023-10-09","o":39.3,"h":40.14,"l":39.21,"c":39.97,"v":841100},{"d":"2023-10-10","o":39.99,"h":41.13,"l":39.99,"c":40.78,"v":893500},{"d":"2023-10-11","o":40.94,"h":41.28,"l":40.61,"c":41.22,"v":668500},{"d":"2023-10-12","o":40.78,"h":41.22,"l":39.09,"c":39.6,"v":1347100},{"d":"2023-10-13","o":39.81,"h":39.9,"l":37.4,"c":37.48,"v":1424300},{"d":"2023-10-16","o":37.79,"h":38.39,"l":37.6,"c":37.63,"v":1243300},{"d":"2023-10-17","o":37.15,"h":38.96,"l":37.02,"c":38.61,"v":1274300},{"d":"2023-10-18","o":37.85,"h":38.15,"l":37.12,"c":38.06,"v":1831400},{"d":"2023-10-19","o":37.88,"h":38.03,"l":36.18,"c":36.45,"v":1607300},{"d":"2023-10-20","o":36.36,"h":36.57,"l":35.35,"c":35.58,"v":1237700},{"d":"2023-10-23","o":35.58,"h":36.82,"l":35.03,"c":36.18,"v":1576400},{"d":"2023-10-24","o":36.72,"h":36.81,"l":36.05,"c":36.57,"v":1542200},{"d":"2023-10-25","o":36.59,"h":37.05,"l":36.21,"c":36.49,"v":1059700},{"d":"2023-10-26","o":36.65,"h":38.47,"l":36.65,"c":37.71,"v":1808900},{"d":"2023-10-27","o":37.81,"h":38,"l":36.78,"c":37.59,"v":1505900},{"d":"2023-10-30","o":38.03,"h":38.23,"l":37.04,"c":37.67,"v":894200},{"d":"2023-10-31","o":37.85,"h":38.11,"l":37.65,"c":37.77,"v":1047200},{"d":"2023-11-01","o":37.81,"h":37.95,"l":36.7,"c":37.33,"v":2205200},{"d":"2023-11-02","o":38.81,"h":41.24,"l":37.94,"c":40.65,"v":2450700},{"d":"2023-11-03","o":41.83,"h":42.12,"l":40.55,"c":41.7,"v":2047300},{"d":"2023-11-06","o":41.77,"h":42.76,"l":41.77,"c":42.43,"v":1689000},{"d":"2023-11-07","o":41.9,"h":42.66,"l":41.9,"c":42.52,"v":1275100},{"d":"2023-11-08","o":42.54,"h":43.55,"l":42.4,"c":43.35,"v":1383900},{"d":"2023-11-09","o":43.67,"h":43.72,"l":42.46,"c":42.66,"v":1291900},{"d":"2023-11-10","o":42.93,"h":43.82,"l":42.8,"c":43.69,"v":1176000},{"d":"2023-11-13","o":43.73,"h":44.72,"l":43.44,"c":44.45,"v":1056500},{"d":"2023-11-14","o":45.65,"h":45.74,"l":44.62,"c":45.37,"v":1611400},{"d":"2023-11-15","o":45.39,"h":45.77,"l":44.8,"c":44.9,"v":770100},{"d":"2023-11-16","o":44.76,"h":45,"l":44.05,"c":44.27,"v":1465200},{"d":"2023-11-17","o":44.78,"h":45.57,"l":44.26,"c":44.39,"v":842800},{"d":"2023-11-20","o":44.28,"h":44.95,"l":43.96,"c":44.59,"v":845000},{"d":"2023-11-21","o":44.36,"h":44.83,"l":43.97,"c":43.99,"v":620500},{"d":"2023-11-22","o":44.3,"h":44.45,"l":43.69,"c":43.72,"v":681900},{"d":"2023-11-24","o":43.61,"h":44.25,"l":43.6,"c":44.14,"v":344400},{"d":"2023-11-27","o":44,"h":44.71,"l":43.39,"c":44.65,"v":1127700},{"d":"2023-11-28","o":44.65,"h":44.79,"l":43.55,"c":44.24,"v":1285400},{"d":"2023-11-29","o":44.37,"h":45.46,"l":42.05,"c":42.47,"v":2154600},{"d":"2023-11-30","o":43.28,"h":44.18,"l":43.01,"c":43.95,"v":2003600},{"d":"2023-12-01","o":43.96,"h":44.02,"l":43.01,"c":43.06,"v":3701600},{"d":"2023-12-04","o":42,"h":42.81,"l":41.41,"c":42.33,"v":2271000},{"d":"2023-12-05","o":42.23,"h":42.38,"l":40.19,"c":40.27,"v":2513700},{"d":"2023-12-06","o":40.54,"h":41.14,"l":39.84,"c":39.85,"v":1568500},{"d":"2023-12-07","o":39.85,"h":40.02,"l":39.33,"c":39.91,"v":1227000},{"d":"2023-12-08","o":39.03,"h":40.34,"l":39.03,"c":39.75,"v":1473000},{"d":"2023-12-11","o":39.91,"h":41.06,"l":39.62,"c":40.91,"v":1838700},{"d":"2023-12-12","o":40.84,"h":40.97,"l":40.1,"c":40.57,"v":1158000},{"d":"2023-12-13","o":40.53,"h":41.75,"l":40.1,"c":41.45,"v":1327400},{"d":"2023-12-14","o":42.52,"h":43.16,"l":42.1,"c":42.98,"v":1917700},{"d":"2023-12-15","o":43.18,"h":43.43,"l":42.38,"c":42.72,"v":3824300},{"d":"2023-12-18","o":43.53,"h":43.79,"l":42.66,"c":42.67,"v":977700},{"d":"2023-12-19","o":43.14,"h":44.47,"l":42.75,"c":44.21,"v":1600900},{"d":"2023-12-20","o":43.89,"h":45.44,"l":43.8,"c":44.57,"v":1566600},{"d":"2023-12-21","o":45.21,"h":45.37,"l":44.64,"c":45.32,"v":902500},{"d":"2023-12-22","o":45.52,"h":45.96,"l":45.08,"c":45.61,"v":672800},{"d":"2023-12-26","o":45.81,"h":46.34,"l":45.64,"c":46.25,"v":574500},{"d":"2023-12-27","o":46.3,"h":46.44,"l":45.91,"c":46.18,"v":706000},{"d":"2023-12-28","o":46,"h":46.57,"l":45.9,"c":46.28,"v":776300},{"d":"2023-12-29","o":46.14,"h":46.35,"l":45.33,"c":45.47,"v":782700},{"d":"2024-01-02","o":44.89,"h":45.64,"l":43.93,"c":44.3,"v":1381900},{"d":"2024-01-03","o":43.84,"h":43.84,"l":42.53,"c":42.74,"v":1236600},{"d":"2024-01-04","o":43.06,"h":44.11,"l":43,"c":43.68,"v":1506200},{"d":"2024-01-05","o":43.37,"h":43.99,"l":42.94,"c":43.2,"v":855500},{"d":"2024-01-08","o":42.83,"h":43.53,"l":42.34,"c":43.51,"v":551400},{"d":"2024-01-09","o":43,"h":43,"l":41.88,"c":42.07,"v":805500},{"d":"2024-01-10","o":41.9,"h":42.92,"l":41.52,"c":42.7,"v":1007700},{"d":"2024-01-11","o":42.51,"h":42.81,"l":41.62,"c":42.66,"v":1578300},{"d":"2024-01-12","o":43.16,"h":43.7,"l":42.48,"c":42.91,"v":993300},{"d":"2024-01-16","o":42.6,"h":42.9,"l":42.15,"c":42.36,"v":914700},{"d":"2024-01-17","o":41.43,"h":42.48,"l":41.32,"c":41.74,"v":959300},{"d":"2024-01-18","o":41.99,"h":42.56,"l":41.33,"c":42.56,"v":839400},{"d":"2024-01-19","o":42.79,"h":42.92,"l":41.09,"c":42.01,"v":1066500},{"d":"2024-01-22","o":42.13,"h":43.11,"l":41.76,"c":42.92,"v":977300},{"d":"2024-01-23","o":43.63,"h":43.98,"l":43.01,"c":43.06,"v":1328700},{"d":"2024-01-24","o":43.59,"h":43.62,"l":42.69,"c":42.95,"v":1008900},{"d":"2024-01-25","o":42.74,"h":42.85,"l":39.74,"c":40.73,"v":3010300},{"d":"2024-01-26","o":41.24,"h":41.41,"l":40.75,"c":41.13,"v":941200},{"d":"2024-01-29","o":41.1,"h":41.68,"l":40.55,"c":41.66,"v":1112800},{"d":"2024-01-30","o":41.22,"h":41.45,"l":40.47,"c":41.35,"v":2191200},{"d":"2024-01-31","o":41.81,"h":41.96,"l":40.61,"c":40.87,"v":2148300},{"d":"2024-02-01","o":40.01,"h":41,"l":38.04,"c":38.55,"v":3979400},{"d":"2024-02-02","o":38.53,"h":39.75,"l":38.33,"c":39.15,"v":1790900},{"d":"2024-02-05","o":38.51,"h":38.89,"l":38.08,"c":38.62,"v":1505900},{"d":"2024-02-06","o":38.61,"h":39.55,"l":38.42,"c":39.05,"v":1406700},{"d":"2024-02-07","o":39.21,"h":40.31,"l":39.04,"c":40.14,"v":1392300},{"d":"2024-02-08","o":40,"h":40.87,"l":39.71,"c":40.75,"v":1276900},{"d":"2024-02-09","o":40.75,"h":42.49,"l":40.75,"c":42.25,"v":1941300},{"d":"2024-02-12","o":42.44,"h":43.79,"l":42.44,"c":43.08,"v":1920200},{"d":"2024-02-13","o":41.88,"h":43.21,"l":41.37,"c":41.68,"v":1808000},{"d":"2024-02-14","o":41.91,"h":44.75,"l":41.91,"c":44.44,"v":2267200},{"d":"2024-02-15","o":44.5,"h":46.92,"l":44.5,"c":46.61,"v":2621100},{"d":"2024-02-16","o":46.49,"h":47.42,"l":45.53,"c":45.69,"v":2096800},{"d":"2024-02-20","o":45,"h":45.18,"l":44.15,"c":44.65,"v":1307600},{"d":"2024-02-21","o":44.93,"h":46.07,"l":44.48,"c":45.86,"v":1321100},{"d":"2024-02-22","o":45.74,"h":46.51,"l":45.61,"c":46.46,"v":972600},{"d":"2024-02-23","o":46.31,"h":46.88,"l":45.76,"c":46.73,"v":881000},{"d":"2024-02-26","o":45.91,"h":47.28,"l":45.91,"c":47.14,"v":1191600},{"d":"2024-02-27","o":47.65,"h":48.95,"l":47.54,"c":48.88,"v":1442000},{"d":"2024-02-28","o":48.27,"h":49.48,"l":48.27,"c":48.61,"v":1309700},{"d":"2024-02-29","o":49,"h":49.85,"l":48.63,"c":49.18,"v":2304900},{"d":"2024-03-01","o":49.36,"h":50.48,"l":48.9,"c":49.24,"v":1162500},{"d":"2024-03-04","o":49.27,"h":50.08,"l":49.22,"c":49.81,"v":1271300},{"d":"2024-03-05","o":49.49,"h":50.75,"l":49.29,"c":49.73,"v":1467100},{"d":"2024-03-06","o":50.43,"h":50.58,"l":49.4,"c":49.65,"v":699600},{"d":"2024-03-07","o":50.25,"h":51.25,"l":50.19,"c":51,"v":930000},{"d":"2024-03-08","o":51.61,"h":51.95,"l":50.6,"c":50.63,"v":792700},{"d":"2024-03-11","o":50.23,"h":50.41,"l":48.3,"c":49.42,"v":992500},{"d":"2024-03-12","o":49.32,"h":49.55,"l":47.8,"c":48.3,"v":2021900},{"d":"2024-03-13","o":48.15,"h":49.96,"l":48.06,"c":49,"v":1885800},{"d":"2024-03-14","o":48.51,"h":49.07,"l":47.68,"c":48.25,"v":1352000},{"d":"2024-03-15","o":47.93,"h":49.64,"l":47.81,"c":49.37,"v":2414200},{"d":"2024-03-18","o":49.37,"h":49.52,"l":47.84,"c":47.87,"v":1865000},{"d":"2024-03-19","o":48,"h":48.67,"l":47.65,"c":48.14,"v":1236400},{"d":"2024-03-20","o":48.16,"h":48.99,"l":47.58,"c":48.6,"v":996500},{"d":"2024-03-21","o":49.08,"h":49.43,"l":48.57,"c":48.81,"v":1283800},{"d":"2024-03-22","o":48.74,"h":49.84,"l":48.72,"c":49.55,"v":693400},{"d":"2024-03-25","o":50.16,"h":50.9,"l":49.95,"c":49.95,"v":873400},{"d":"2024-03-26","o":50.13,"h":50.54,"l":49.68,"c":50.21,"v":631000},{"d":"2024-03-27","o":50.65,"h":50.94,"l":50.14,"c":50.92,"v":728100},{"d":"2024-03-28","o":50.96,"h":51.48,"l":50.64,"c":51.17,"v":1033900},{"d":"2024-04-01","o":51.29,"h":51.44,"l":50.52,"c":51.01,"v":481100},{"d":"2024-04-02","o":50.76,"h":50.86,"l":49.77,"c":50.65,"v":1014300},{"d":"2024-04-03","o":50.51,"h":51.44,"l":50.2,"c":50.75,"v":940900},{"d":"2024-04-04","o":51,"h":51.6,"l":50.23,"c":50.5,"v":846800},{"d":"2024-04-05","o":50.37,"h":51.86,"l":50.24,"c":51.73,"v":707500},{"d":"2024-04-08","o":52,"h":52.48,"l":51.48,"c":51.79,"v":760300},{"d":"2024-04-09","o":52.27,"h":52.46,"l":50.97,"c":51.74,"v":863600},{"d":"2024-04-10","o":50.43,"h":51.08,"l":49.63,"c":50.07,"v":989200},{"d":"2024-04-11","o":51.04,"h":52.2,"l":50.94,"c":52.09,"v":1034000},{"d":"2024-04-12","o":52.5,"h":52.5,"l":50.95,"c":51.64,"v":809800},{"d":"2024-04-15","o":52.12,"h":52.98,"l":50.69,"c":51.09,"v":875100},{"d":"2024-04-16","o":50.18,"h":51.53,"l":49.8,"c":51.17,"v":692400},{"d":"2024-04-17","o":51.92,"h":51.92,"l":50.64,"c":50.73,"v":756600},{"d":"2024-04-18","o":50.84,"h":51.97,"l":50.39,"c":51.1,"v":999000},{"d":"2024-04-19","o":50.94,"h":51.62,"l":50.09,"c":50.56,"v":906500},{"d":"2024-04-22","o":50.61,"h":50.89,"l":49.4,"c":49.76,"v":1331600},{"d":"2024-04-23","o":49.27,"h":49.4,"l":48.41,"c":49.1,"v":1272200},{"d":"2024-04-24","o":48.95,"h":49.45,"l":48.15,"c":49.22,"v":1124300},{"d":"2024-04-25","o":48.91,"h":50.18,"l":47.9,"c":49.84,"v":1274400},{"d":"2024-04-26","o":50.26,"h":51.82,"l":49.46,"c":51.75,"v":1188700},{"d":"2024-04-29","o":51.69,"h":52.29,"l":51.23,"c":51.9,"v":1437800},{"d":"2024-04-30","o":54.73,"h":61.58,"l":53.7,"c":59.7,"v":5627500},{"d":"2024-05-01","o":61.25,"h":61.25,"l":58.29,"c":58.85,"v":2452500},{"d":"2024-05-02","o":59.48,"h":59.63,"l":57.75,"c":58.05,"v":2156900},{"d":"2024-05-03","o":58.88,"h":59.13,"l":57.5,"c":58.16,"v":1831100},{"d":"2024-05-06","o":59.15,"h":59.69,"l":58.52,"c":59.08,"v":1422500},{"d":"2024-05-07","o":59.33,"h":60.38,"l":58.97,"c":59.81,"v":1103900},{"d":"2024-05-08","o":59.47,"h":60.78,"l":59.22,"c":60.2,"v":1142000},{"d":"2024-05-09","o":60.12,"h":61.47,"l":59.61,"c":61.18,"v":1121100},{"d":"2024-05-10","o":61.46,"h":61.97,"l":60.62,"c":60.73,"v":950300},{"d":"2024-05-13","o":60.96,"h":61.05,"l":59.75,"c":59.92,"v":1040900},{"d":"2024-05-14","o":60.75,"h":61,"l":59.85,"c":60.36,"v":1093100},{"d":"2024-05-15","o":60.58,"h":62.44,"l":60.53,"c":61.61,"v":1279000},{"d":"2024-05-16","o":61.73,"h":62.21,"l":60.55,"c":60.6,"v":897000},{"d":"2024-05-17","o":60.89,"h":61.31,"l":60.18,"c":60.27,"v":1678800},{"d":"2024-05-20","o":60.43,"h":61.7,"l":60.11,"c":60.73,"v":1053600},{"d":"2024-05-21","o":60.44,"h":61.37,"l":60.33,"c":60.49,"v":1428000},{"d":"2024-05-22","o":60.28,"h":60.99,"l":59.18,"c":59.35,"v":1541900},{"d":"2024-05-23","o":59.3,"h":59.77,"l":58.69,"c":59.25,"v":946500},{"d":"2024-05-24","o":59.56,"h":60.66,"l":59.18,"c":60.53,"v":1190700},{"d":"2024-05-28","o":61,"h":61.43,"l":60.33,"c":61.32,"v":1654400},{"d":"2024-05-29","o":60.68,"h":61.18,"l":60.01,"c":60.43,"v":953600},{"d":"2024-05-30","o":60.45,"h":61.28,"l":60.14,"c":61.19,"v":924700},{"d":"2024-05-31","o":61.32,"h":61.75,"l":59.79,"c":61.34,"v":1445100},{"d":"2024-06-03","o":61.54,"h":61.9,"l":59.85,"c":60.75,"v":826300},{"d":"2024-06-04","o":60.31,"h":60.31,"l":58.55,"c":58.64,"v":960200},{"d":"2024-06-05","o":58.69,"h":60.4,"l":58.25,"c":60.28,"v":756900},{"d":"2024-06-06","o":60.04,"h":60.42,"l":58.88,"c":59.37,"v":788500},{"d":"2024-06-07","o":59.06,"h":59.77,"l":58.13,"c":58.34,"v":939600},{"d":"2024-06-10","o":57.73,"h":58.68,"l":57.5,"c":57.96,"v":1837800},{"d":"2024-06-11","o":57.39,"h":58.44,"l":56.29,"c":58.09,"v":2231700},{"d":"2024-06-12","o":59.3,"h":59.73,"l":57.94,"c":58.39,"v":1282000},{"d":"2024-06-13","o":58.1,"h":58.46,"l":56.23,"c":57.11,"v":2067900},{"d":"2024-06-14","o":55.62,"h":55.94,"l":50.38,"c":53.35,"v":5024300},{"d":"2024-06-17","o":53.32,"h":55.19,"l":52.51,"c":54.87,"v":2500500},{"d":"2024-06-18","o":55.21,"h":55.5,"l":54.04,"c":55.2,"v":1501100},{"d":"2024-06-20","o":55.07,"h":55.62,"l":54.17,"c":54.47,"v":1581300},{"d":"2024-06-21","o":54.14,"h":54.47,"l":53.36,"c":54.07,"v":4536000},{"d":"2024-06-24","o":54.29,"h":55.67,"l":53.83,"c":53.95,"v":1629800},{"d":"2024-06-25","o":53.88,"h":55.25,"l":53.48,"c":55.16,"v":1396000},{"d":"2024-06-26","o":55.04,"h":57.53,"l":54.77,"c":56.27,"v":2035000},{"d":"2024-06-27","o":56.32,"h":56.88,"l":55.93,"c":56.52,"v":1478100},{"d":"2024-06-28","o":57.16,"h":57.51,"l":55.23,"c":55.45,"v":16824100},{"d":"2024-07-01","o":55.8,"h":56.15,"l":54.24,"c":54.26,"v":1158200},{"d":"2024-07-02","o":54.29,"h":56.02,"l":53.9,"c":55.91,"v":1209100},{"d":"2024-07-03","o":56.31,"h":57.74,"l":55.65,"c":57.43,"v":1156400},{"d":"2024-07-05","o":57.14,"h":57.6,"l":56.07,"c":56.36,"v":1040100},{"d":"2024-07-08","o":56.84,"h":58.47,"l":56.44,"c":58.2,"v":1111100},{"d":"2024-07-09","o":57.91,"h":58.47,"l":57.27,"c":57.53,"v":738000},{"d":"2024-07-10","o":57.99,"h":58.54,"l":57.38,"c":57.89,"v":890600},{"d":"2024-07-11","o":58.79,"h":58.95,"l":57.57,"c":57.87,"v":1089700},{"d":"2024-07-12","o":59,"h":59.64,"l":58.39,"c":58.53,"v":1086900},{"d":"2024-07-15","o":58.98,"h":60.59,"l":58.87,"c":59.31,"v":976500},{"d":"2024-07-16","o":59.04,"h":62.3,"l":59.04,"c":62.06,"v":1071500},{"d":"2024-07-17","o":61.77,"h":62.42,"l":59.34,"c":59.78,"v":1050500},{"d":"2024-07-18","o":59.89,"h":60.37,"l":58.41,"c":59.06,"v":947100},{"d":"2024-07-19","o":59.28,"h":59.28,"l":58.11,"c":58.52,"v":675600},{"d":"2024-07-22","o":58.85,"h":59.55,"l":58.48,"c":59.28,"v":534500},{"d":"2024-07-23","o":59.06,"h":63.12,"l":58.82,"c":63,"v":1541500},{"d":"2024-07-24","o":62.67,"h":63.06,"l":60.26,"c":60.3,"v":1032200},{"d":"2024-07-25","o":62.23,"h":65.62,"l":61.54,"c":64.28,"v":1902000},{"d":"2024-07-26","o":64.24,"h":66.43,"l":64.18,"c":65.54,"v":1257000},{"d":"2024-07-29","o":65.61,"h":65.77,"l":63.81,"c":64.86,"v":1127100},{"d":"2024-07-30","o":65.23,"h":66.38,"l":65.11,"c":65.57,"v":1288500},{"d":"2024-07-31","o":66.14,"h":68.92,"l":65.91,"c":67.71,"v":1500100},{"d":"2024-08-01","o":67.48,"h":68.22,"l":65.36,"c":66.41,"v":1552900},{"d":"2024-08-02","o":63.86,"h":64.31,"l":61.62,"c":62.22,"v":1169600},{"d":"2024-08-05","o":57.2,"h":61.66,"l":56.33,"c":60.97,"v":2649300},{"d":"2024-08-06","o":58.11,"h":62.52,"l":57.32,"c":59.86,"v":2582800},{"d":"2024-08-07","o":61.75,"h":62.61,"l":59.31,"c":59.38,"v":1195200},{"d":"2024-08-08","o":60.01,"h":62.49,"l":59.73,"c":62.05,"v":1002100},{"d":"2024-08-09","o":62.14,"h":62.81,"l":61.17,"c":62.31,"v":1119100},{"d":"2024-08-12","o":62.42,"h":62.53,"l":61.47,"c":62.05,"v":1504800},{"d":"2024-08-13","o":62.45,"h":63.06,"l":61.17,"c":62.97,"v":721000},{"d":"2024-08-14","o":63.23,"h":63.75,"l":62.51,"c":63.46,"v":779100},{"d":"2024-08-15","o":64.86,"h":65.37,"l":63.7,"c":64.28,"v":841800},{"d":"2024-08-16","o":64.04,"h":64.46,"l":63.67,"c":64.03,"v":511600},{"d":"2024-08-19","o":63.94,"h":64.41,"l":63.56,"c":64.31,"v":345300},{"d":"2024-08-20","o":64.19,"h":64.32,"l":63.05,"c":63.41,"v":665800},{"d":"2024-08-21","o":63.97,"h":65.4,"l":63.61,"c":65.33,"v":639900},{"d":"2024-08-22","o":65.34,"h":65.75,"l":64.89,"c":65.14,"v":657900},{"d":"2024-08-23","o":65.48,"h":67.25,"l":65.2,"c":67.17,"v":586100},{"d":"2024-08-26","o":67.46,"h":67.46,"l":66.02,"c":66.15,"v":502000},{"d":"2024-08-27","o":65.75,"h":66.04,"l":64.99,"c":65.38,"v":660000},{"d":"2024-08-28","o":65.37,"h":65.78,"l":64.58,"c":64.93,"v":460300},{"d":"2024-08-29","o":65.25,"h":65.76,"l":64.42,"c":64.51,"v":717600},{"d":"2024-08-30","o":64.78,"h":65.05,"l":63.5,"c":63.88,"v":1249400},{"d":"2024-09-03","o":64.71,"h":65.19,"l":60.09,"c":60.27,"v":1937600},{"d":"2024-09-04","o":59.82,"h":61.1,"l":59.16,"c":59.79,"v":6472200},{"d":"2024-09-05","o":60.03,"h":60.22,"l":57.98,"c":59.94,"v":3058700},{"d":"2024-09-06","o":59.8,"h":60.08,"l":57.3,"c":58.13,"v":2498700},{"d":"2024-09-09","o":58.8,"h":60.51,"l":58.45,"c":59.22,"v":2083200},{"d":"2024-09-10","o":59.22,"h":60.17,"l":58.71,"c":59.53,"v":1256400},{"d":"2024-09-11","o":58.97,"h":61.58,"l":58.74,"c":61.38,"v":1487900},{"d":"2024-09-12","o":61.69,"h":63.37,"l":61.42,"c":62.2,"v":1191200},{"d":"2024-09-13","o":62.12,"h":62.77,"l":60.84,"c":61.77,"v":1850100},{"d":"2024-09-16","o":61.61,"h":63.09,"l":61.17,"c":61.61,"v":1456800},{"d":"2024-09-17","o":61.61,"h":61.96,"l":60.66,"c":61.84,"v":778000},{"d":"2024-09-18","o":62.17,"h":63.35,"l":61.35,"c":62.28,"v":635200},{"d":"2024-09-19","o":64.23,"h":64.8,"l":62.76,"c":64.68,"v":760700},{"d":"2024-09-20","o":64.45,"h":64.88,"l":63.5,"c":63.84,"v":2188100},{"d":"2024-09-23","o":65.44,"h":65.82,"l":64.43,"c":65.02,"v":719100},{"d":"2024-09-24","o":65.77,"h":66,"l":64.36,"c":64.64,"v":1031000},{"d":"2024-09-25","o":64.71,"h":65.72,"l":64.27,"c":65.42,"v":1080600},{"d":"2024-09-26","o":66.46,"h":67.47,"l":65.14,"c":65.32,"v":1462800},{"d":"2024-09-27","o":66.2,"h":67.39,"l":65.62,"c":66.27,"v":1601900},{"d":"2024-09-30","o":65.66,"h":67.03,"l":65.66,"c":66.91,"v":1022900},{"d":"2024-10-01","o":66.57,"h":67.09,"l":65.81,"c":65.96,"v":1115700},{"d":"2024-10-02","o":65.72,"h":67.07,"l":64.79,"c":65.59,"v":1351100},{"d":"2024-10-03","o":65.59,"h":66.1,"l":63.77,"c":63.91,"v":1476100},{"d":"2024-10-04","o":64.96,"h":65.45,"l":64,"c":65.09,"v":918200},{"d":"2024-10-07","o":64.48,"h":65.02,"l":64.02,"c":64.64,"v":626300},{"d":"2024-10-08","o":64.42,"h":64.93,"l":63.62,"c":64,"v":1445000},{"d":"2024-10-09","o":63.69,"h":63.76,"l":62.02,"c":62.83,"v":1661200},{"d":"2024-10-10","o":61.28,"h":62.97,"l":60.56,"c":62.94,"v":1244700},{"d":"2024-10-11","o":63,"h":64.38,"l":63,"c":63.56,"v":672900},{"d":"2024-10-14","o":63.4,"h":63.45,"l":62.41,"c":62.8,"v":1010400},{"d":"2024-10-15","o":62.23,"h":63.16,"l":61.7,"c":62.55,"v":905300},{"d":"2024-10-16","o":63.04,"h":63.43,"l":62.29,"c":63.02,"v":720400},{"d":"2024-10-17","o":63.42,"h":64.08,"l":62.8,"c":63.33,"v":711200},{"d":"2024-10-18","o":63.57,"h":63.67,"l":62.86,"c":63.12,"v":735700},{"d":"2024-10-21","o":63.67,"h":64.64,"l":63.25,"c":63.38,"v":958000},{"d":"2024-10-22","o":63.21,"h":63.65,"l":62.57,"c":63.14,"v":731400},{"d":"2024-10-23","o":62.68,"h":64.11,"l":62.68,"c":62.86,"v":974800},{"d":"2024-10-24","o":61.98,"h":62.26,"l":60.41,"c":61.49,"v":1684700},{"d":"2024-10-25","o":61.55,"h":62.46,"l":61.21,"c":61.38,"v":1183500},{"d":"2024-10-28","o":61.75,"h":63.3,"l":61.3,"c":63.22,"v":1734500},{"d":"2024-10-29","o":58.16,"h":60.24,"l":56.5,"c":56.82,"v":5878300},{"d":"2024-10-30","o":56.16,"h":56.77,"l":54.13,"c":54.21,"v":3070000},{"d":"2024-10-31","o":54,"h":54.42,"l":52.62,"c":52.71,"v":2539600},{"d":"2024-11-01","o":53.39,"h":54.21,"l":52.45,"c":53.42,"v":1961000},{"d":"2024-11-04","o":53,"h":54.08,"l":52.92,"c":53.51,"v":1534300},{"d":"2024-11-05","o":53.8,"h":54.83,"l":53.19,"c":54.01,"v":2645200},{"d":"2024-11-06","o":57.1,"h":58.14,"l":54.91,"c":58.11,"v":3330900},{"d":"2024-11-07","o":58.12,"h":58.2,"l":56.72,"c":57.33,"v":2106500},{"d":"2024-11-08","o":57.38,"h":58.59,"l":57.05,"c":58.29,"v":1651700},{"d":"2024-11-11","o":58.7,"h":60.08,"l":58.7,"c":59.5,"v":1453800},{"d":"2024-11-12","o":59,"h":59.62,"l":57.99,"c":58.76,"v":1422600},{"d":"2024-11-13","o":58.81,"h":58.93,"l":57.95,"c":58.37,"v":1296600},{"d":"2024-11-14","o":58.44,"h":58.89,"l":55.87,"c":56.19,"v":1494300},{"d":"2024-11-15","o":56.35,"h":56.98,"l":55.76,"c":56.17,"v":1256200},{"d":"2024-11-18","o":56.17,"h":57.21,"l":55.99,"c":56.79,"v":766000},{"d":"2024-11-19","o":55.97,"h":58.39,"l":55.97,"c":58.23,"v":1175800},{"d":"2024-11-20","o":58.3,"h":58.7,"l":57.75,"c":58.02,"v":741400},{"d":"2024-11-21","o":58.1,"h":59.21,"l":57.74,"c":58.16,"v":1152400},{"d":"2024-11-22","o":58.24,"h":60.15,"l":58.19,"c":59.3,"v":1062800},{"d":"2024-11-25","o":59.69,"h":60.55,"l":59.26,"c":60.15,"v":1465200},{"d":"2024-11-26","o":60.08,"h":60.83,"l":59.17,"c":60.63,"v":881300},{"d":"2024-11-27","o":60.81,"h":61.2,"l":59.77,"c":60.12,"v":734400},{"d":"2024-11-29","o":60.21,"h":60.89,"l":60.07,"c":60.17,"v":643200},{"d":"2024-12-02","o":60.44,"h":60.44,"l":59.42,"c":59.7,"v":1346100},{"d":"2024-12-03","o":59.77,"h":60.85,"l":59.45,"c":59.74,"v":1044900},{"d":"2024-12-04","o":58.99,"h":60.37,"l":58.99,"c":59.9,"v":1344000},{"d":"2024-12-05","o":60,"h":60.11,"l":58.25,"c":58.48,"v":877400},{"d":"2024-12-06","o":58.94,"h":58.97,"l":56.91,"c":57.55,"v":1216900},{"d":"2024-12-09","o":58.66,"h":58.94,"l":56.57,"c":56.69,"v":1455000},{"d":"2024-12-10","o":57.05,"h":58.29,"l":56.23,"c":57.09,"v":1565400},{"d":"2024-12-11","o":57.29,"h":58.11,"l":57.02,"c":57.28,"v":1261200},{"d":"2024-12-12","o":56.9,"h":57.53,"l":55.97,"c":56.01,"v":850100},{"d":"2024-12-13","o":55.92,"h":56.94,"l":55.46,"c":56.5,"v":1214500},{"d":"2024-12-16","o":56.51,"h":57.2,"l":56.34,"c":56.53,"v":1589600},{"d":"2024-12-17","o":55.99,"h":56.42,"l":55.02,"c":55.25,"v":1714800},{"d":"2024-12-18","o":55.55,"h":56.78,"l":53.78,"c":54.21,"v":2066900},{"d":"2024-12-19","o":54.25,"h":55.29,"l":53.84,"c":54.23,"v":2142900},{"d":"2024-12-20","o":53.69,"h":55.25,"l":53.37,"c":54.46,"v":6678400},{"d":"2024-12-23","o":54.33,"h":55.4,"l":53.97,"c":55.23,"v":1118700},{"d":"2024-12-24","o":55.23,"h":55.82,"l":54.93,"c":55.82,"v":433200},{"d":"2024-12-26","o":55.49,"h":56.23,"l":55.25,"c":56.14,"v":735500},{"d":"2024-12-27","o":55.58,"h":56.31,"l":55,"c":55.45,"v":749700},{"d":"2024-12-30","o":54.86,"h":55.22,"l":54,"c":54.87,"v":917100},{"d":"2024-12-31","o":55.14,"h":55.46,"l":54.92,"c":55.04,"v":988300},{"d":"2025-01-02","o":55.49,"h":56.24,"l":55,"c":55.03,"v":1394500},{"d":"2025-01-03","o":55.14,"h":56.47,"l":55.14,"c":56.11,"v":1578500},{"d":"2025-01-06","o":57.07,"h":57.42,"l":55.83,"c":56.32,"v":1509300},{"d":"2025-01-07","o":56.39,"h":56.82,"l":54.84,"c":55.52,"v":904000},{"d":"2025-01-08","o":55.45,"h":55.69,"l":54.81,"c":55.58,"v":1438400},{"d":"2025-01-10","o":55.13,"h":55.54,"l":54.65,"c":55.09,"v":1166700},{"d":"2025-01-13","o":54.61,"h":55.38,"l":54.49,"c":55,"v":1424800},{"d":"2025-01-14","o":55.82,"h":56.7,"l":55.56,"c":56.49,"v":1316100},{"d":"2025-01-15","o":57.68,"h":58.15,"l":57.06,"c":57.1,"v":849900},{"d":"2025-01-16","o":57.17,"h":57.74,"l":56.77,"c":57.47,"v":560400},{"d":"2025-01-17","o":58.08,"h":58.24,"l":57.06,"c":57.18,"v":954100},{"d":"2025-01-21","o":58.27,"h":59.17,"l":57.96,"c":58.47,"v":1005600},{"d":"2025-01-22","o":58.67,"h":58.75,"l":57.4,"c":57.46,"v":603500},{"d":"2025-01-23","o":57.67,"h":59.27,"l":57.57,"c":58.98,"v":890000},{"d":"2025-01-24","o":59.37,"h":59.45,"l":58.02,"c":58.56,"v":914800},{"d":"2025-01-27","o":57.68,"h":57.69,"l":55.93,"c":56.29,"v":1105100},{"d":"2025-01-28","o":57.22,"h":58.06,"l":56.24,"c":57.93,"v":2724600},{"d":"2025-01-29","o":58.1,"h":60.47,"l":58.1,"c":60.22,"v":2010400},{"d":"2025-01-30","o":60.17,"h":60.2,"l":57.5,"c":57.79,"v":1872900},{"d":"2025-01-31","o":58,"h":58.56,"l":57.04,"c":57.09,"v":1539600},{"d":"2025-02-03","o":56.24,"h":58.26,"l":55.14,"c":57.96,"v":2400700},{"d":"2025-02-04","o":64.01,"h":66,"l":61.66,"c":63.72,"v":4645900},{"d":"2025-02-05","o":64.17,"h":65.86,"l":62.67,"c":65.86,"v":2070200},{"d":"2025-02-06","o":66.52,"h":66.8,"l":62.74,"c":63.51,"v":2335100},{"d":"2025-02-07","o":64,"h":64.55,"l":62.42,"c":62.76,"v":1654700},{"d":"2025-02-10","o":63.96,"h":64.18,"l":62.75,"c":63.21,"v":1413200},{"d":"2025-02-11","o":63.46,"h":63.72,"l":61.6,"c":61.86,"v":1291000},{"d":"2025-02-12","o":61.21,"h":61.93,"l":60.27,"c":60.78,"v":2045800},{"d":"2025-02-13","o":60.78,"h":61.58,"l":59.28,"c":61.23,"v":1511300},{"d":"2025-02-14","o":61.84,"h":62.08,"l":60.82,"c":61.04,"v":1293700},{"d":"2025-02-18","o":61.59,"h":62.76,"l":61.06,"c":62.16,"v":1387700},{"d":"2025-02-19","o":61.78,"h":62.89,"l":61.35,"c":61.42,"v":1194400},{"d":"2025-02-20","o":61.31,"h":62.41,"l":60.6,"c":60.91,"v":1149900},{"d":"2025-02-21","o":61.3,"h":61.41,"l":57.48,"c":58.03,"v":1150700},{"d":"2025-02-24","o":58.48,"h":58.59,"l":56.9,"c":57.15,"v":1545200},{"d":"2025-02-25","o":56.83,"h":58.15,"l":55.77,"c":56.32,"v":1644100},{"d":"2025-02-26","o":56.85,"h":57.76,"l":56.45,"c":56.73,"v":1596100},{"d":"2025-02-27","o":56.55,"h":57.87,"l":56.22,"c":56.91,"v":1869900},{"d":"2025-02-28","o":56.74,"h":58.27,"l":56.68,"c":58.16,"v":1604500},{"d":"2025-03-03","o":59.7,"h":60.72,"l":57.46,"c":57.81,"v":2617300},{"d":"2025-03-04","o":56.54,"h":57.37,"l":53.8,"c":56.22,"v":2089200},{"d":"2025-03-05","o":56.36,"h":58.01,"l":56.32,"c":57.85,"v":1159600},{"d":"2025-03-06","o":57.2,"h":58.41,"l":56.59,"c":57.24,"v":1341400},{"d":"2025-03-07","o":56.66,"h":57.24,"l":52.36,"c":55.26,"v":2230300},{"d":"2025-03-10","o":53.06,"h":53.98,"l":49.68,"c":51.05,"v":3341000},{"d":"2025-03-11","o":50.93,"h":52.85,"l":49.61,"c":51.89,"v":3553100},{"d":"2025-03-12","o":52.6,"h":53.91,"l":50.81,"c":50.96,"v":2743000},{"d":"2025-03-13","o":50.9,"h":51.1,"l":49.55,"c":50,"v":1956100},{"d":"2025-03-14","o":50.58,"h":51.78,"l":50.15,"c":51.48,"v":1272400},{"d":"2025-03-17","o":51.24,"h":51.93,"l":50.96,"c":51.38,"v":1162400},{"d":"2025-03-18","o":50.86,"h":51.3,"l":49.9,"c":50.67,"v":1409700},{"d":"2025-03-19","o":50.9,"h":52.64,"l":50.74,"c":52.34,"v":2552300},{"d":"2025-03-20","o":51.57,"h":52.8,"l":51.57,"c":52.27,"v":1578800},{"d":"2025-03-21","o":51.69,"h":52.75,"l":51.08,"c":52.04,"v":25961500},{"d":"2025-03-24","o":53.18,"h":54.39,"l":53.01,"c":54.19,"v":2061700},{"d":"2025-03-25","o":54,"h":55.44,"l":54,"c":54.24,"v":1731400},{"d":"2025-03-26","o":54.48,"h":54.99,"l":53.87,"c":54,"v":1736200},{"d":"2025-03-27","o":53.58,"h":53.96,"l":52.26,"c":52.74,"v":975900},{"d":"2025-03-28","o":52.18,"h":52.44,"l":50.63,"c":50.96,"v":1275600},{"d":"2025-03-31","o":49.81,"h":52.14,"l":49.07,"c":52.03,"v":1998900},{"d":"2025-04-01","o":51.9,"h":52.67,"l":50.52,"c":52.6,"v":1659700},{"d":"2025-04-02","o":51.6,"h":54.06,"l":51.6,"c":53.96,"v":1488100},{"d":"2025-04-03","o":50.51,"h":51.31,"l":48.83,"c":48.88,"v":3025500},{"d":"2025-04-04","o":46.59,"h":47.36,"l":42.45,"c":43,"v":3384700},{"d":"2025-04-07","o":41,"h":44.69,"l":39.23,"c":42.53,"v":3337200},{"d":"2025-04-08","o":44.13,"h":45.96,"l":41.29,"c":41.97,"v":2362900},{"d":"2025-04-09","o":42.07,"h":49.32,"l":41.43,"c":48.66,"v":2953900},{"d":"2025-04-10","o":46.69,"h":48.17,"l":45.08,"c":46.38,"v":1748500},{"d":"2025-04-11","o":46.18,"h":47.38,"l":44.97,"c":46.73,"v":1507000},{"d":"2025-04-14","o":47.73,"h":48.93,"l":46.84,"c":47.63,"v":1037200},{"d":"2025-04-15","o":45.68,"h":48.25,"l":45.68,"c":47.23,"v":1199800},{"d":"2025-04-16","o":46.9,"h":47.58,"l":44.91,"c":45.72,"v":2460500},{"d":"2025-04-17","o":45.81,"h":46.41,"l":45.35,"c":45.5,"v":2070700},{"d":"2025-04-21","o":45.2,"h":45.45,"l":43.96,"c":44.3,"v":1893700},{"d":"2025-04-22","o":45.06,"h":46.15,"l":44.49,"c":45.61,"v":1364800},{"d":"2025-04-23","o":48.56,"h":51.45,"l":48.4,"c":50.41,"v":2661600},{"d":"2025-04-24","o":50.64,"h":52.58,"l":50.37,"c":52.45,"v":1428900},{"d":"2025-04-25","o":52.11,"h":53.2,"l":52.11,"c":53.09,"v":1178100},{"d":"2025-04-28","o":53.44,"h":54.8,"l":53.19,"c":53.85,"v":1948900},{"d":"2025-04-29","o":53.4,"h":54.37,"l":53.32,"c":53.77,"v":1895200},{"d":"2025-04-30","o":52.25,"h":54.71,"l":51.8,"c":54.38,"v":3141700},{"d":"2025-05-01","o":58.5,"h":62.67,"l":57.27,"c":62.24,"v":5171900},{"d":"2025-05-02","o":62.81,"h":66.9,"l":62.41,"c":66.57,"v":4011900},{"d":"2025-05-05","o":66,"h":68.08,"l":64.97,"c":67.38,"v":2830500},{"d":"2025-05-06","o":66.56,"h":68.87,"l":66.21,"c":68.8,"v":1935400},{"d":"2025-05-07","o":68.77,"h":70.37,"l":68.63,"c":69.76,"v":2154200},{"d":"2025-05-08","o":70.4,"h":72.33,"l":69.73,"c":71.06,"v":2989900},{"d":"2025-05-09","o":71.49,"h":71.55,"l":69.8,"c":71.46,"v":1926200},{"d":"2025-05-12","o":75.26,"h":75.26,"l":72.33,"c":73.4,"v":2197900},{"d":"2025-05-13","o":73.61,"h":75.17,"l":73.2,"c":73.93,"v":1917000},{"d":"2025-05-14","o":74.33,"h":75.63,"l":73.96,"c":75.07,"v":2069700},{"d":"2025-05-15","o":74.07,"h":75.49,"l":74.01,"c":75.02,"v":1509000},{"d":"2025-05-16","o":75,"h":76.32,"l":74.53,"c":76.28,"v":1431200},{"d":"2025-05-19","o":75.25,"h":76.74,"l":75.24,"c":76.58,"v":1264700},{"d":"2025-05-20","o":75.79,"h":76.17,"l":74.83,"c":76.16,"v":1817800},{"d":"2025-05-21","o":75.25,"h":76.45,"l":74.6,"c":75.17,"v":1939400},{"d":"2025-05-22","o":74.73,"h":75.55,"l":74.39,"c":75.15,"v":2002600},{"d":"2025-05-23","o":74.06,"h":76.24,"l":73.85,"c":75.64,"v":1775800},{"d":"2025-05-27","o":76.37,"h":79.54,"l":76.17,"c":79.47,"v":1813600},{"d":"2025-05-28","o":80,"h":80.68,"l":79.22,"c":79.93,"v":2133400},{"d":"2025-05-29","o":80.01,"h":80.07,"l":77.9,"c":79.76,"v":1933100},{"d":"2025-05-30","o":79.47,"h":79.81,"l":78.41,"c":79.64,"v":1669300},{"d":"2025-06-02","o":80.06,"h":80.82,"l":79.36,"c":80.77,"v":1762800},{"d":"2025-06-03","o":81.21,"h":82.06,"l":80.81,"c":81.92,"v":2306000},{"d":"2025-06-04","o":81.86,"h":83.49,"l":81.4,"c":82.98,"v":2340800},{"d":"2025-06-05","o":83.01,"h":84.14,"l":82.34,"c":82.76,"v":1710100},{"d":"2025-06-06","o":83.65,"h":84.28,"l":83.2,"c":84,"v":1287300},{"d":"2025-06-09","o":84.76,"h":85.67,"l":84.21,"c":84.58,"v":1365800},{"d":"2025-06-10","o":84.81,"h":85.13,"l":82.31,"c":82.66,"v":3096700},{"d":"2025-06-11","o":82.62,"h":84.56,"l":81.67,"c":83.89,"v":1901200},{"d":"2025-06-12","o":82.12,"h":84.53,"l":81.52,"c":84.13,"v":2117200},{"d":"2025-06-13","o":83.11,"h":85.65,"l":82.55,"c":84.97,"v":1975600},{"d":"2025-06-16","o":85.67,"h":86.4,"l":85.04,"c":85.16,"v":1829800},{"d":"2025-06-17","o":85.16,"h":85.94,"l":84.41,"c":84.7,"v":1444700},{"d":"2025-06-18","o":84.76,"h":84.78,"l":81.73,"c":82.18,"v":2636100},{"d":"2025-06-20","o":82.64,"h":82.8,"l":81.27,"c":82.5,"v":6229200},{"d":"2025-06-23","o":82.04,"h":83.55,"l":81.38,"c":83.45,"v":1868100},{"d":"2025-06-24","o":84.01,"h":84.36,"l":82.18,"c":84.12,"v":1620300},{"d":"2025-06-25","o":84.47,"h":84.77,"l":82.85,"c":82.99,"v":1151300},{"d":"2025-06-26","o":84.94,"h":85.93,"l":84.16,"c":85.68,"v":1569900},{"d":"2025-06-27","o":86,"h":87.28,"l":85.65,"c":86.8,"v":2590800},{"d":"2025-06-30","o":87,"h":87.75,"l":86.21,"c":86.34,"v":1665600},{"d":"2025-07-01","o":85.83,"h":86.28,"l":83.05,"c":83.89,"v":1839000},{"d":"2025-07-02","o":84.81,"h":85.69,"l":84.19,"c":85.62,"v":1328300},{"d":"2025-07-03","o":85.94,"h":87.43,"l":85.86,"c":86.85,"v":1115400},{"d":"2025-07-07","o":86.84,"h":88.43,"l":86.32,"c":87.57,"v":1229600},{"d":"2025-07-08","o":87.91,"h":88.5,"l":85.64,"c":87.83,"v":1379300},{"d":"2025-07-09","o":88.67,"h":88.76,"l":87.2,"c":87.8,"v":1789500},{"d":"2025-07-10","o":88.31,"h":88.67,"l":87.04,"c":88.05,"v":1161600},{"d":"2025-07-11","o":87.96,"h":89.48,"l":87.47,"c":89.31,"v":1222400},{"d":"2025-07-14","o":89.01,"h":91.74,"l":89.01,"c":90.59,"v":2153900},{"d":"2025-07-15","o":91.21,"h":91.22,"l":89.46,"c":89.89,"v":1561100},{"d":"2025-07-16","o":90.27,"h":90.33,"l":88.59,"c":89.78,"v":1294200},{"d":"2025-07-17","o":90.1,"h":93.03,"l":89.83,"c":92.57,"v":1511800},{"d":"2025-07-18","o":92.6,"h":93.75,"l":92.58,"c":93.41,"v":1230200},{"d":"2025-07-21","o":93.5,"h":93.99,"l":92.46,"c":92.83,"v":1227700},{"d":"2025-07-22","o":92.33,"h":92.7,"l":89.62,"c":92.46,"v":1736800},{"d":"2025-07-23","o":93.02,"h":94.87,"l":93.02,"c":94.09,"v":1067600},{"d":"2025-07-24","o":94,"h":94.81,"l":92.94,"c":93.27,"v":1766600},{"d":"2025-07-25","o":93.78,"h":95.17,"l":93.31,"c":94.99,"v":858200},{"d":"2025-07-28","o":96,"h":96.2,"l":94.7,"c":95.52,"v":1791600},{"d":"2025-07-29","o":95.9,"h":96.14,"l":93.94,"c":94.11,"v":1667600},{"d":"2025-07-30","o":94.42,"h":95.41,"l":93.92,"c":94.24,"v":3268900},{"d":"2025-07-31","o":85.25,"h":86.93,"l":76.2,"c":76.94,"v":8394600},{"d":"2025-08-01","o":75.49,"h":77.05,"l":74,"c":76.72,"v":3713000},{"d":"2025-08-04","o":77.62,"h":78.74,"l":75.01,"c":75.64,"v":2963200},{"d":"2025-08-05","o":76.58,"h":77,"l":73.77,"c":74.47,"v":3036300},{"d":"2025-08-06","o":74.35,"h":75.16,"l":73.43,"c":74.47,"v":2390100},{"d":"2025-08-07","o":74.94,"h":75.41,"l":72.58,"c":73.74,"v":1901100},{"d":"2025-08-08","o":75.7,"h":75.7,"l":72.53,"c":73.04,"v":1725600},{"d":"2025-08-11","o":73.09,"h":73.43,"l":72.19,"c":72.92,"v":1986400},{"d":"2025-08-12","o":74.01,"h":75.65,"l":73.09,"c":75.48,"v":1804700},{"d":"2025-08-13","o":76.08,"h":76.59,"l":72.91,"c":75.32,"v":2446700},{"d":"2025-08-14","o":75.05,"h":75.2,"l":73.84,"c":74.02,"v":1648300},{"d":"2025-08-15","o":73.77,"h":73.92,"l":71.81,"c":72.46,"v":1936900},{"d":"2025-08-18","o":72.62,"h":73,"l":71.48,"c":72.56,"v":1840400},{"d":"2025-08-19","o":72.25,"h":72.78,"l":71.5,"c":72.05,"v":2005300},{"d":"2025-08-20","o":71.86,"h":71.93,"l":70.42,"c":71.34,"v":1286200},{"d":"2025-08-21","o":70.93,"h":72.72,"l":70.85,"c":71.8,"v":1058400},{"d":"2025-08-22","o":71.94,"h":74,"l":71.94,"c":73.71,"v":1756800},{"d":"2025-08-25","o":73.49,"h":74.44,"l":73,"c":73.17,"v":1002500},{"d":"2025-08-26","o":73.57,"h":76.88,"l":73.1,"c":76.48,"v":3047600},{"d":"2025-08-27","o":76.4,"h":77.34,"l":76.26,"c":76.76,"v":1837100},{"d":"2025-08-28","o":76.86,"h":78.58,"l":76.76,"c":78.47,"v":1369800},{"d":"2025-08-29","o":78.54,"h":78.96,"l":76.59,"c":77.54,"v":2165300},{"d":"2025-09-02","o":76.25,"h":78.77,"l":75.52,"c":78.36,"v":1799400},{"d":"2025-09-03","o":78.39,"h":79.14,"l":74.58,"c":76.51,"v":1786600},{"d":"2025-09-04","o":76.26,"h":77.69,"l":75.79,"c":77.16,"v":1359700},{"d":"2025-09-05","o":77.51,"h":77.93,"l":75.03,"c":77.63,"v":1820800},{"d":"2025-09-08","o":77.93,"h":78.22,"l":76.68,"c":77.5,"v":1714100},{"d":"2025-09-09","o":77.52,"h":77.93,"l":74.45,"c":74.88,"v":1424000},{"d":"2025-09-10","o":75.48,"h":77.24,"l":75.36,"c":76.39,"v":2156500},{"d":"2025-09-11","o":76.48,"h":76.68,"l":75.25,"c":75.98,"v":1531500},{"d":"2025-09-12","o":76.43,"h":76.92,"l":75.57,"c":76.14,"v":1374500},{"d":"2025-09-15","o":76.26,"h":77.49,"l":75.61,"c":77.45,"v":1452200},{"d":"2025-09-16","o":78.5,"h":79.5,"l":77.43,"c":79.47,"v":1681900},{"d":"2025-09-17","o":79.93,"h":80.51,"l":77.26,"c":78.44,"v":1271200},{"d":"2025-09-18","o":78.7,"h":81.02,"l":78.32,"c":80.48,"v":1389400},{"d":"2025-09-19","o":80.48,"h":80.87,"l":78.82,"c":80.73,"v":3266600},{"d":"2025-09-22","o":80.33,"h":80.56,"l":79.08,"c":79.87,"v":1099900},{"d":"2025-09-23","o":79.77,"h":80.31,"l":77.72,"c":78.09,"v":1615100},{"d":"2025-09-24","o":78.69,"h":78.99,"l":76.98,"c":77.01,"v":1013100},{"d":"2025-09-25","o":76.24,"h":77.8,"l":75.02,"c":77.41,"v":1509700},{"d":"2025-09-26","o":78.63,"h":83.49,"l":77.64,"c":82.81,"v":2604400},{"d":"2025-09-29","o":83.39,"h":84.61,"l":76.78,"c":79.26,"v":4271200},{"d":"2025-09-30","o":79.36,"h":81.64,"l":79.3,"c":81.34,"v":1972900},{"d":"2025-10-01","o":80.33,"h":83.1,"l":80.33,"c":83.01,"v":1143000},{"d":"2025-10-02","o":83.13,"h":83.86,"l":80.65,"c":82.52,"v":1117700},{"d":"2025-10-03","o":83.1,"h":83.1,"l":80.91,"c":81.28,"v":1121800},{"d":"2025-10-06","o":82,"h":84.91,"l":81.9,"c":83.67,"v":1780400},{"d":"2025-10-07","o":83.93,"h":83.93,"l":81.57,"c":83.51,"v":1207700},{"d":"2025-10-08","o":83.08,"h":84.18,"l":82.79,"c":83.93,"v":795800},{"d":"2025-10-09","o":84.35,"h":84.6,"l":82.06,"c":82.28,"v":734600},{"d":"2025-10-10","o":82.27,"h":82.7,"l":79.72,"c":80.04,"v":1049100},{"d":"2025-10-13","o":81.7,"h":83.23,"l":81.04,"c":82.98,"v":1048500},{"d":"2025-10-14","o":81.8,"h":84.88,"l":80.88,"c":84.78,"v":1138900},{"d":"2025-10-15","o":85.87,"h":86.32,"l":82.51,"c":83.32,"v":1515100},{"d":"2025-10-16","o":83.82,"h":83.97,"l":80.03,"c":81.22,"v":1098700},{"d":"2025-10-17","o":80.26,"h":81.02,"l":79.29,"c":80.33,"v":1347000},{"d":"2025-10-20","o":81.8,"h":82.12,"l":79.76,"c":81.41,"v":927400},{"d":"2025-10-21","o":81.47,"h":84.46,"l":81.47,"c":84.32,"v":1525800},{"d":"2025-10-22","o":84.42,"h":84.8,"l":81.34,"c":82.16,"v":1194300},{"d":"2025-10-23","o":83.16,"h":89.75,"l":83.15,"c":89.55,"v":2890400},{"d":"2025-10-24","o":90,"h":91.08,"l":89.2,"c":89.25,"v":1666900},{"d":"2025-10-27","o":91.37,"h":91.99,"l":90,"c":91.71,"v":2362800},{"d":"2025-10-28","o":99.4,"h":103.64,"l":97.44,"c":98.53,"v":3802700},{"d":"2025-10-29","o":100,"h":103.61,"l":98.13,"c":103,"v":2414400},{"d":"2025-10-30","o":103.28,"h":103.43,"l":100.7,"c":101.18,"v":2261000},{"d":"2025-10-31","o":101.51,"h":101.51,"l":97.74,"c":98.97,"v":1880400},{"d":"2025-11-03","o":99.07,"h":99.92,"l":97.58,"c":98.61,"v":1530600},{"d":"2025-11-04","o":96.07,"h":98.29,"l":94.97,"c":96.02,"v":1211300},{"d":"2025-11-05","o":95.8,"h":97.57,"l":95.02,"c":96.49,"v":1171200},{"d":"2025-11-06","o":96.72,"h":97.09,"l":95.52,"c":96.21,"v":1198300},{"d":"2025-11-07","o":95.06,"h":97.72,"l":93.87,"c":97.65,"v":1216900},{"d":"2025-11-10","o":98.79,"h":99,"l":95.98,"c":98.1,"v":948200},{"d":"2025-11-11","o":97.99,"h":98.35,"l":96.04,"c":97.91,"v":863200},{"d":"2025-11-12","o":98.09,"h":99.8,"l":97.4,"c":99.08,"v":1312400},{"d":"2025-11-13","o":100.98,"h":101.11,"l":97.51,"c":98.56,"v":1085100},{"d":"2025-11-14","o":96.04,"h":100.41,"l":95.2,"c":99.37,"v":1170300},{"d":"2025-11-17","o":99.64,"h":101.51,"l":98.22,"c":98.75,"v":1366500},{"d":"2025-11-18","o":97.77,"h":99.3,"l":96.51,"c":98.18,"v":1068100},{"d":"2025-11-19","o":97.61,"h":100.65,"l":97.36,"c":98.12,"v":1456000},{"d":"2025-11-20","o":100,"h":100.5,"l":93.92,"c":94.8,"v":1347300},{"d":"2025-11-21","o":94.8,"h":97.16,"l":93.11,"c":96.47,"v":1264000},{"d":"2025-11-24","o":96.42,"h":97.69,"l":95.32,"c":97.63,"v":1150700},{"d":"2025-11-25","o":97.88,"h":99.37,"l":95.14,"c":99.29,"v":1373400},{"d":"2025-11-26","o":99.37,"h":101.24,"l":98.69,"c":100.3,"v":1425200},{"d":"2025-11-28","o":101.81,"h":101.81,"l":99.94,"c":100.8,"v":402300},{"d":"2025-12-01","o":99.51,"h":100.18,"l":98.23,"c":99.14,"v":1112400},{"d":"2025-12-02","o":99.92,"h":100.03,"l":98.22,"c":98.66,"v":602400},{"d":"2025-12-03","o":99.16,"h":100.65,"l":97.14,"c":98.37,"v":1248100},{"d":"2025-12-04","o":98.08,"h":100.46,"l":97.6,"c":100.4,"v":1141700},{"d":"2025-12-05","o":101.26,"h":101.26,"l":99,"c":100.41,"v":906500},{"d":"2025-12-08","o":99.5,"h":102.67,"l":99.16,"c":99.64,"v":1925900},{"d":"2025-12-09","o":99.6,"h":101.08,"l":98.1,"c":99.42,"v":1756600},{"d":"2025-12-10","o":100.1,"h":105.72,"l":99.43,"c":104.73,"v":3188500},{"d":"2025-12-11","o":105.63,"h":111.22,"l":105.01,"c":110.65,"v":3033600},{"d":"2025-12-12","o":110.72,"h":110.79,"l":107.9,"c":108.96,"v":1834200},{"d":"2025-12-15","o":109,"h":110.85,"l":107.75,"c":108.72,"v":1696600},{"d":"2025-12-16","o":107.85,"h":109.27,"l":107.1,"c":108.66,"v":1416800},{"d":"2025-12-17","o":108.62,"h":110.41,"l":107.33,"c":107.89,"v":1155500},{"d":"2025-12-18","o":109.22,"h":110.71,"l":108.15,"c":109.76,"v":1335700},{"d":"2025-12-19","o":111.27,"h":113.57,"l":110.86,"c":113.28,"v":3276800},{"d":"2025-12-22","o":114.8,"h":116.72,"l":114,"c":115.76,"v":1751500},{"d":"2025-12-23","o":115.12,"h":116.95,"l":114,"c":116.21,"v":822600},{"d":"2025-12-24","o":116.84,"h":117.48,"l":116.02,"c":116.64,"v":455300},{"d":"2025-12-26","o":116.64,"h":117.36,"l":115,"c":116.95,"v":479600},{"d":"2025-12-29","o":116.16,"h":117.09,"l":115.79,"c":116.63,"v":580900},{"d":"2025-12-30","o":116.94,"h":117.47,"l":115.91,"c":116.17,"v":735700},{"d":"2025-12-31","o":116.72,"h":116.72,"l":114.62,"c":114.76,"v":969100},{"d":"2026-01-02","o":115.34,"h":119.43,"l":114.75,"c":119.2,"v":843000},{"d":"2026-01-05","o":120,"h":122.57,"l":119.6,"c":119.9,"v":1343300},{"d":"2026-01-06","o":119.92,"h":121.42,"l":116.24,"c":120.86,"v":2053700},{"d":"2026-01-07","o":121.91,"h":122.5,"l":120.25,"c":120.84,"v":1328200},{"d":"2026-01-08","o":123,"h":123.96,"l":115.8,"c":118.59,"v":1914800},{"d":"2026-01-09","o":120.5,"h":124.92,"l":119.5,"c":122.3,"v":1103500},{"d":"2026-01-12","o":123.9,"h":124.85,"l":122.59,"c":123.46,"v":1232200},{"d":"2026-01-13","o":124.68,"h":125.45,"l":123.2,"c":124.42,"v":1176800},{"d":"2026-01-14","o":124.59,"h":124.78,"l":120.68,"c":123.24,"v":1549500},{"d":"2026-01-15","o":125.52,"h":127.11,"l":124.79,"c":125.39,"v":1336500},{"d":"2026-01-16","o":125.64,"h":126.48,"l":124,"c":124.35,"v":1163500},{"d":"2026-01-20","o":124.04,"h":125.92,"l":122.03,"c":123.28,"v":1662200},{"d":"2026-01-21","o":123.95,"h":124.83,"l":122.11,"c":124.67,"v":1399100},{"d":"2026-01-22","o":125.63,"h":126.01,"l":122.14,"c":123.11,"v":1061600},{"d":"2026-01-23","o":123.57,"h":124.38,"l":122.6,"c":123.55,"v":1428600},{"d":"2026-01-26","o":123.56,"h":124.19,"l":121,"c":123.36,"v":1195600},{"d":"2026-01-27","o":123.36,"h":125.9,"l":122.45,"c":124.15,"v":886200},{"d":"2026-01-28","o":124.25,"h":124.76,"l":121.44,"c":121.72,"v":1959000},{"d":"2026-01-29","o":121.7,"h":123.11,"l":117.19,"c":121.72,"v":2713600},{"d":"2026-01-30","o":120.22,"h":124.5,"l":119.62,"c":120.3,"v":1955200},{"d":"2026-02-02","o":119.44,"h":121.81,"l":119.12,"c":121.77,"v":2543300},{"d":"2026-02-03","o":128,"h":137,"l":122.6,"c":128.34,"v":5326100},{"d":"2026-02-04","o":129.05,"h":129.28,"l":123.31,"c":127.5,"v":4149000},{"d":"2026-02-05","o":125.89,"h":132.92,"l":125.5,"c":128.67,"v":2853900},{"d":"2026-02-06","o":130.59,"h":135.68,"l":130.59,"c":133.57,"v":2442700},{"d":"2026-02-09","o":134.91,"h":136.76,"l":133.2,"c":135.66,"v":1697000},{"d":"2026-02-10","o":135.9,"h":137.74,"l":133.73,"c":137.04,"v":1969600},{"d":"2026-02-11","o":138.78,"h":139.75,"l":134.83,"c":138.72,"v":1870900},{"d":"2026-02-12","o":140,"h":144.5,"l":137.76,"c":139.81,"v":2482500},{"d":"2026-02-13","o":139.14,"h":143.98,"l":139.14,"c":143.93,"v":2251700},{"d":"2026-02-17","o":143.46,"h":146.94,"l":143.12,"c":146.75,"v":2010800},{"d":"2026-02-18","o":147.84,"h":149.08,"l":146.85,"c":148.57,"v":1909500},{"d":"2026-02-19","o":150.54,"h":153.75,"l":149.64,"c":152.84,"v":2563200},{"d":"2026-02-20","o":152.47,"h":158.99,"l":151.95,"c":158.87,"v":3259800},{"d":"2026-02-23","o":157.3,"h":159.83,"l":156.5,"c":159.27,"v":2618900},{"d":"2026-02-24","o":158.11,"h":162,"l":157.07,"c":161.04,"v":2792500},{"d":"2026-02-25","o":161.7,"h":164.26,"l":159.2,"c":160.02,"v":2575600},{"d":"2026-02-26","o":160.96,"h":163.59,"l":157.82,"c":163.55,"v":1750600},{"d":"2026-02-27","o":161.97,"h":163.89,"l":158.92,"c":163.59,"v":2107400},{"d":"2026-03-02","o":163.3,"h":168.14,"l":159.86,"c":166.42,"v":2090100},{"d":"2026-03-03","o":162.31,"h":162.51,"l":154.5,"c":156.96,"v":3011500},{"d":"2026-03-04","o":159.57,"h":161.96,"l":157.6,"c":161.82,"v":1663000},{"d":"2026-03-05","o":159.9,"h":161,"l":151.4,"c":154.18,"v":2391300},{"d":"2026-03-06","o":150.81,"h":152.33,"l":148.1,"c":150.09,"v":3059300},{"d":"2026-03-09","o":150.17,"h":156.92,"l":148,"c":156.7,"v":2520300},{"d":"2026-03-10","o":156.29,"h":162.54,"l":156.29,"c":158.97,"v":1876100},{"d":"2026-03-11","o":157.03,"h":159.7,"l":154.94,"c":157.47,"v":872900},{"d":"2026-03-12","o":156.13,"h":156.13,"l":143.22,"c":146.1,"v":3360900},{"d":"2026-03-13","o":148.06,"h":149.22,"l":139.89,"c":141.97,"v":2033900},{"d":"2026-03-16","o":144.9,"h":148.46,"l":144.9,"c":147.48,"v":1652700},{"d":"2026-03-17","o":148.26,"h":149.6,"l":147.07,"c":148.83,"v":1697700},{"d":"2026-03-18","o":149.02,"h":152,"l":148.7,"c":149.64,"v":1266100},{"d":"2026-03-19","o":144.76,"h":149.06,"l":141.88,"c":147.54,"v":1705600},{"d":"2026-03-20","o":145.79,"h":148.07,"l":139.83,"c":141.8,"v":3402200},{"d":"2026-03-23","o":146,"h":151.82,"l":145.69,"c":146.38,"v":1645800},{"d":"2026-03-24","o":145.82,"h":151.51,"l":144.48,"c":149.59,"v":2957300},{"d":"2026-03-25","o":152,"h":152.12,"l":148.46,"c":149,"v":2240100},{"d":"2026-03-26","o":146.4,"h":147.79,"l":142.47,"c":143.94,"v":1840200},{"d":"2026-03-27","o":141.9,"h":143.5,"l":139.94,"c":140.43,"v":1499800},{"d":"2026-03-30","o":142.41,"h":142.54,"l":135.48,"c":135.5,"v":2014300},{"d":"2026-03-31","o":139.73,"h":146.18,"l":137.22,"c":145.46,"v":2658836},{"d":"2026-04-01","o":150.3,"h":155.4,"l":149.9,"c":151.25,"v":3412580},{"d":"2026-04-02","o":147.16,"h":152.2,"l":146,"c":146.63,"v":1947642},{"d":"2026-04-06","o":147.47,"h":149.04,"l":145.89,"c":147.96,"v":771147},{"d":"2026-04-07","o":147.26,"h":149.61,"l":145.89,"c":147.28,"v":881892},{"d":"2026-04-08","o":157.52,"h":159.46,"l":155.3,"c":156.39,"v":2554520},{"d":"2026-04-09","o":156.8,"h":163.3,"l":156.02,"c":159.63,"v":1857419},{"d":"2026-04-10","o":159.2,"h":162.23,"l":158.02,"c":162.21,"v":1081597},{"d":"2026-04-13","o":162.1,"h":164.23,"l":160.67,"c":163.78,"v":811059},{"d":"2026-04-14","o":165,"h":165.28,"l":162.57,"c":163.03,"v":762191},{"d":"2026-04-15","o":162.9,"h":163.41,"l":156.67,"c":156.83,"v":2290347},{"d":"2026-04-16","o":156.81,"h":158.52,"l":154.38,"c":155.83,"v":1527220},{"d":"2026-04-17","o":160.07,"h":165.02,"l":160.95,"c":164.66,"v":1417030},{"d":"2026-04-20","o":162.89,"h":164.7,"l":160,"c":164.06,"v":871203},{"d":"2026-04-21","o":164.12,"h":166.61,"l":157.58,"c":158.95,"v":1648871},{"d":"2026-04-22","o":160.96,"h":161.39,"l":148.04,"c":153.3,"v":2278161},{"d":"2026-04-23","o":154.92,"h":157.5,"l":149.8,"c":154.05,"v":2727143},{"d":"2026-04-24","o":153.75,"h":155.37,"l":149.72,"c":154.26,"v":2002391},{"d":"2026-04-27","o":154.8,"h":154.99,"l":149.51,"c":153.45,"v":1215450},{"d":"2026-04-28","o":152.4,"h":154.85,"l":149.69,"c":151.7,"v":1233639},{"d":"2026-04-29","o":155,"h":154.56,"l":142.35,"c":146.23,"v":2865796},{"d":"2026-04-30","o":146.43,"h":155.71,"l":146.43,"c":155.46,"v":2222655},{"d":"2026-05-01","o":157.14,"h":158.31,"l":151.82,"c":155.26,"v":1190093},{"d":"2026-05-04","o":154.85,"h":155.61,"l":152.37,"c":153.89,"v":1069642},{"d":"2026-05-05","o":156.76,"h":157,"l":153,"c":155.35,"v":1267557},{"d":"2026-05-06","o":160.18,"h":165.23,"l":159,"c":165.08,"v":1975603},{"d":"2026-05-07","o":169.73,"h":171.11,"l":161.46,"c":162.66,"v":2958713},{"d":"2026-05-08","o":164.58,"h":163.76,"l":156.64,"c":158.39,"v":2581131},{"d":"2026-05-11","o":156,"h":161.44,"l":153.02,"c":161.16,"v":1391184},{"d":"2026-05-12","o":159.93,"h":162.4,"l":156.8,"c":161.01,"v":1261003},{"d":"2026-05-13","o":161.32,"h":166.96,"l":159.06,"c":164.83,"v":1559275},{"d":"2026-05-14","o":166,"h":167.4,"l":162.39,"c":162.57,"v":1095028},{"d":"2026-05-15","o":159.3,"h":160.69,"l":154.02,"c":154.22,"v":1369765},{"d":"2026-05-18","o":156.53,"h":157.03,"l":148.86,"c":149.62,"v":1585076},{"d":"2026-05-19","o":149.13,"h":151.93,"l":146.34,"c":150.44,"v":1196923}]