[{"d":"1998-08-05","o":21.25,"h":21.69,"l":21,"c":21.38,"v":107900},{"d":"1998-08-06","o":21.31,"h":21.81,"l":21.25,"c":21.75,"v":90700},{"d":"1998-08-07","o":21.75,"h":22.12,"l":21.75,"c":22,"v":89800},{"d":"1998-08-10","o":22.12,"h":22.25,"l":22.06,"c":22.25,"v":73300},{"d":"1998-08-11","o":21.25,"h":21.5,"l":21.12,"c":21.5,"v":101500},{"d":"1998-08-12","o":20.94,"h":21,"l":20.62,"c":20.75,"v":69200},{"d":"1998-08-13","o":19.44,"h":20.19,"l":19.44,"c":20,"v":61500},{"d":"1998-08-14","o":20.12,"h":20.38,"l":20,"c":20.31,"v":28700},{"d":"1998-08-17","o":20.44,"h":20.44,"l":20.12,"c":20.38,"v":40000},{"d":"1998-08-18","o":20.25,"h":20.38,"l":20.12,"c":20.31,"v":20100},{"d":"1998-08-19","o":20.25,"h":20.25,"l":19.75,"c":19.75,"v":58000},{"d":"1998-08-20","o":19.94,"h":20,"l":19.25,"c":19.75,"v":76700},{"d":"1998-08-21","o":19.62,"h":20,"l":19.5,"c":19.94,"v":102700},{"d":"1998-08-24","o":19.88,"h":19.88,"l":19.06,"c":19.75,"v":73500},{"d":"1998-08-25","o":19,"h":19.5,"l":18.81,"c":18.88,"v":53200},{"d":"1998-08-26","o":18.38,"h":18.38,"l":17.5,"c":17.56,"v":112300},{"d":"1998-08-27","o":17,"h":17.12,"l":16.5,"c":16.81,"v":98400},{"d":"1998-08-28","o":16.56,"h":17.12,"l":16,"c":16.31,"v":109400},{"d":"1998-08-31","o":17.17,"h":17.17,"l":16.06,"c":16.25,"v":117300},{"d":"1998-09-01","o":17.5,"h":18.69,"l":17.38,"c":18.69,"v":109600},{"d":"1998-09-02","o":18.06,"h":18.69,"l":17.81,"c":18.5,"v":45700},{"d":"1998-09-03","o":18.12,"h":20.69,"l":18.06,"c":20.62,"v":246900},{"d":"1998-09-04","o":20.31,"h":22.5,"l":20.31,"c":21.75,"v":214700},{"d":"1998-09-08","o":22,"h":22.5,"l":20,"c":21,"v":150700},{"d":"1998-09-09","o":20.81,"h":21,"l":20.44,"c":20.94,"v":52400},{"d":"1998-09-10","o":22.38,"h":24.06,"l":22.25,"c":23.38,"v":308300},{"d":"1998-09-11","o":24.06,"h":24.38,"l":22.62,"c":22.62,"v":217700},{"d":"1998-09-14","o":22.5,"h":22.5,"l":21.31,"c":22,"v":97000},{"d":"1998-09-15","o":22.25,"h":22.44,"l":22.12,"c":22.25,"v":29300},{"d":"1998-09-16","o":22,"h":22.25,"l":21,"c":21.06,"v":148500},{"d":"1998-09-17","o":22.25,"h":22.69,"l":22,"c":22.5,"v":74000},{"d":"1998-09-18","o":22.5,"h":22.5,"l":21.75,"c":22.12,"v":35400},{"d":"1998-09-21","o":22.62,"h":22.62,"l":22.12,"c":22.19,"v":99000},{"d":"1998-09-22","o":21.75,"h":22,"l":21.56,"c":21.56,"v":46800},{"d":"1998-09-23","o":21.56,"h":21.56,"l":20.75,"c":21.25,"v":136400},{"d":"1998-09-24","o":21.5,"h":23.75,"l":21.5,"c":23.69,"v":276000},{"d":"1998-09-25","o":25,"h":25.38,"l":24.44,"c":25.12,"v":348100},{"d":"1998-09-28","o":24.5,"h":26.31,"l":24.38,"c":26.25,"v":299000},{"d":"1998-09-29","o":26.38,"h":26.88,"l":26.38,"c":26.62,"v":133200},{"d":"1998-09-30","o":26.5,"h":27.12,"l":26.12,"c":26.88,"v":173900},{"d":"1998-10-01","o":28,"h":29.25,"l":27.25,"c":29.12,"v":489000},{"d":"1998-10-02","o":29.25,"h":29.62,"l":28.81,"c":29.25,"v":491300},{"d":"1998-10-05","o":28.5,"h":28.5,"l":26.88,"c":27,"v":166500},{"d":"1998-10-06","o":26.75,"h":27.88,"l":26.56,"c":27.75,"v":140400},{"d":"1998-10-07","o":28.5,"h":30.25,"l":28.5,"c":30.06,"v":299000},{"d":"1998-10-08","o":31,"h":31,"l":29.81,"c":30.12,"v":417100},{"d":"1998-10-09","o":29.5,"h":29.5,"l":27.75,"c":28.06,"v":169400},{"d":"1998-10-12","o":27.69,"h":27.69,"l":25.06,"c":25.5,"v":235600},{"d":"1998-10-13","o":25.75,"h":26,"l":25.06,"c":25.12,"v":277300},{"d":"1998-10-14","o":25.06,"h":25.38,"l":24.88,"c":24.94,"v":168100},{"d":"1998-10-15","o":25.56,"h":26,"l":24.62,"c":25.19,"v":270800},{"d":"1998-10-16","o":26.75,"h":26.75,"l":25.38,"c":26.06,"v":198400},{"d":"1998-10-19","o":25.81,"h":25.88,"l":25.12,"c":25.25,"v":67600},{"d":"1998-10-20","o":25.5,"h":25.75,"l":25.38,"c":25.5,"v":96600},{"d":"1998-10-21","o":25.5,"h":25.69,"l":25.44,"c":25.5,"v":20300},{"d":"1998-10-22","o":24.62,"h":24.81,"l":24.5,"c":24.62,"v":58900},{"d":"1998-10-23","o":24.88,"h":24.88,"l":24.62,"c":24.62,"v":22700},{"d":"1998-10-26","o":24.5,"h":24.62,"l":24.44,"c":24.5,"v":84900},{"d":"1998-10-27","o":25.12,"h":25.88,"l":25.12,"c":25.88,"v":189100},{"d":"1998-10-28","o":25.62,"h":25.69,"l":25.31,"c":25.56,"v":41700},{"d":"1998-10-29","o":25.69,"h":25.94,"l":25.38,"c":25.56,"v":93200},{"d":"1998-10-30","o":25.44,"h":25.44,"l":24.94,"c":25,"v":73500},{"d":"1998-11-02","o":24.94,"h":25.06,"l":24.5,"c":24.62,"v":46200},{"d":"1998-11-03","o":24.25,"h":24.25,"l":23.56,"c":24,"v":128300},{"d":"1998-11-04","o":24,"h":24.75,"l":23.5,"c":24.44,"v":248100},{"d":"1998-11-05","o":24.69,"h":25.12,"l":24,"c":24.56,"v":315100},{"d":"1998-11-06","o":24.56,"h":24.94,"l":24.12,"c":24.12,"v":220100},{"d":"1998-11-09","o":24.06,"h":24.06,"l":23.75,"c":24,"v":30900},{"d":"1998-11-10","o":23.56,"h":24,"l":23.38,"c":23.69,"v":48400},{"d":"1998-11-11","o":23.5,"h":23.62,"l":23,"c":23,"v":87500},{"d":"1998-11-12","o":23,"h":24,"l":22.62,"c":23.94,"v":187900},{"d":"1998-11-13","o":24.25,"h":24.75,"l":23.75,"c":23.81,"v":117000},{"d":"1998-11-16","o":23.94,"h":24.12,"l":23.62,"c":24,"v":78900},{"d":"1998-11-17","o":23.81,"h":24.25,"l":23.75,"c":24.06,"v":15500},{"d":"1998-11-18","o":24.75,"h":25.5,"l":24.69,"c":25,"v":215800},{"d":"1998-11-19","o":25.88,"h":25.88,"l":24.81,"c":24.88,"v":111500},{"d":"1998-11-20","o":25.19,"h":25.19,"l":24.44,"c":24.44,"v":68800},{"d":"1998-11-23","o":24.38,"h":24.44,"l":24,"c":24.19,"v":119100},{"d":"1998-11-24","o":24.5,"h":24.5,"l":24.12,"c":24.12,"v":60900},{"d":"1998-11-25","o":24.12,"h":24.5,"l":24,"c":24.38,"v":72800},{"d":"1998-11-27","o":24.12,"h":24.31,"l":24.06,"c":24.31,"v":32500},{"d":"1998-11-30","o":24.12,"h":24.12,"l":22.56,"c":22.56,"v":254900},{"d":"1998-12-01","o":22.75,"h":23.12,"l":21.75,"c":22,"v":159700},{"d":"1998-12-02","o":22,"h":22,"l":21.06,"c":21.31,"v":109300},{"d":"1998-12-03","o":20.94,"h":21.38,"l":20.88,"c":21.06,"v":78400},{"d":"1998-12-04","o":20.81,"h":20.94,"l":19.38,"c":19.62,"v":164200},{"d":"1998-12-07","o":20.12,"h":20.62,"l":20.12,"c":20.31,"v":262600},{"d":"1998-12-08","o":20.38,"h":20.38,"l":19.5,"c":19.56,"v":174000},{"d":"1998-12-09","o":19.62,"h":20,"l":19.62,"c":19.81,"v":181500},{"d":"1998-12-10","o":20.31,"h":20.75,"l":20.31,"c":20.75,"v":195400},{"d":"1998-12-11","o":20.12,"h":20.19,"l":19.69,"c":19.88,"v":110400},{"d":"1998-12-14","o":19.75,"h":20.19,"l":19.75,"c":19.94,"v":53200},{"d":"1998-12-15","o":20.56,"h":20.62,"l":20.12,"c":20.12,"v":86300},{"d":"1998-12-16","o":20.69,"h":21.12,"l":20.5,"c":21.06,"v":116500},{"d":"1998-12-17","o":21.88,"h":21.88,"l":20.5,"c":20.62,"v":122600},{"d":"1998-12-18","o":20,"h":20.81,"l":20,"c":20.44,"v":89300},{"d":"1998-12-21","o":20.44,"h":20.44,"l":19.5,"c":19.69,"v":214800},{"d":"1998-12-22","o":19.75,"h":19.75,"l":18.62,"c":18.75,"v":202300},{"d":"1998-12-23","o":18.88,"h":19.44,"l":18.25,"c":19.44,"v":320300},{"d":"1998-12-24","o":19.44,"h":19.81,"l":19.44,"c":19.81,"v":30800},{"d":"1998-12-28","o":19.81,"h":20,"l":19.12,"c":19.19,"v":59700},{"d":"1998-12-29","o":19.38,"h":19.69,"l":19.31,"c":19.5,"v":99300},{"d":"1998-12-30","o":19.56,"h":19.88,"l":19.12,"c":19.12,"v":76800},{"d":"1998-12-31","o":19.12,"h":19.69,"l":19.12,"c":19.56,"v":47400},{"d":"1999-01-04","o":19.94,"h":19.94,"l":19.38,"c":19.56,"v":83800},{"d":"1999-01-05","o":19.81,"h":20.31,"l":19.75,"c":20.12,"v":29300},{"d":"1999-01-06","o":20.88,"h":21.75,"l":20.88,"c":21.62,"v":101500},{"d":"1999-01-07","o":21.69,"h":22.5,"l":21.69,"c":22.31,"v":134100},{"d":"1999-01-08","o":22.06,"h":22.06,"l":21.62,"c":21.75,"v":171400},{"d":"1999-01-11","o":21.56,"h":22.44,"l":21.5,"c":22.14,"v":251100},{"d":"1999-01-12","o":22.25,"h":22.25,"l":21.56,"c":21.75,"v":171600},{"d":"1999-01-13","o":21.25,"h":21.5,"l":20.94,"c":21.31,"v":61100},{"d":"1999-01-14","o":21.06,"h":21.12,"l":20.75,"c":20.94,"v":83200},{"d":"1999-01-15","o":20.88,"h":21.94,"l":20.88,"c":21.88,"v":84400},{"d":"1999-01-19","o":21.75,"h":21.75,"l":21.19,"c":21.5,"v":106100},{"d":"1999-01-20","o":21.06,"h":21.19,"l":20.88,"c":21,"v":156100},{"d":"1999-01-21","o":21.12,"h":21.25,"l":20.88,"c":21,"v":146700},{"d":"1999-01-22","o":20.88,"h":20.88,"l":20.38,"c":20.38,"v":156800},{"d":"1999-01-25","o":20.38,"h":20.69,"l":20.38,"c":20.38,"v":212900},{"d":"1999-01-26","o":20.44,"h":20.5,"l":19.94,"c":20.12,"v":147300},{"d":"1999-01-27","o":20.69,"h":20.69,"l":19.75,"c":19.88,"v":116000},{"d":"1999-01-28","o":19.75,"h":20.12,"l":19.56,"c":19.88,"v":98600},{"d":"1999-01-29","o":20.25,"h":20.25,"l":19.88,"c":20,"v":207500},{"d":"1999-02-01","o":20.75,"h":20.75,"l":20.25,"c":20.38,"v":152800},{"d":"1999-02-02","o":20,"h":20.56,"l":20,"c":20.44,"v":86100},{"d":"1999-02-03","o":20.19,"h":20.25,"l":19.88,"c":19.94,"v":35700},{"d":"1999-02-04","o":20.25,"h":20.5,"l":19.94,"c":20.38,"v":164000},{"d":"1999-02-05","o":20.44,"h":20.62,"l":20.31,"c":20.38,"v":70400},{"d":"1999-02-08","o":20.5,"h":21.12,"l":20.38,"c":20.75,"v":98700},{"d":"1999-02-09","o":20.44,"h":20.44,"l":20,"c":20,"v":50900},{"d":"1999-02-10","o":20.12,"h":20.12,"l":19.25,"c":19.25,"v":91500},{"d":"1999-02-11","o":19.75,"h":20,"l":19.62,"c":19.69,"v":114300},{"d":"1999-02-12","o":20.12,"h":20.12,"l":19.44,"c":19.56,"v":65000},{"d":"1999-02-16","o":19.19,"h":19.31,"l":19,"c":19.31,"v":100200},{"d":"1999-02-17","o":18.88,"h":19.12,"l":18.75,"c":19,"v":190600},{"d":"1999-02-18","o":19.25,"h":19.44,"l":19.19,"c":19.38,"v":17900},{"d":"1999-02-19","o":19.25,"h":19.38,"l":19,"c":19.25,"v":70500},{"d":"1999-02-22","o":19.25,"h":19.25,"l":18.31,"c":18.56,"v":37000},{"d":"1999-02-23","o":18.62,"h":18.69,"l":18.38,"c":18.44,"v":54100},{"d":"1999-02-24","o":18.31,"h":18.5,"l":18.06,"c":18.06,"v":63600},{"d":"1999-02-25","o":18.31,"h":18.56,"l":18.12,"c":18.56,"v":75400},{"d":"1999-02-26","o":18.5,"h":18.5,"l":18.12,"c":18.12,"v":27400},{"d":"1999-03-01","o":18.5,"h":18.69,"l":18.31,"c":18.44,"v":69000},{"d":"1999-03-02","o":18.88,"h":19.25,"l":18.88,"c":19,"v":75000},{"d":"1999-03-03","o":19.06,"h":19.44,"l":19.06,"c":19.44,"v":63200},{"d":"1999-03-04","o":19.94,"h":20.31,"l":19.94,"c":20.31,"v":52900},{"d":"1999-03-05","o":20.06,"h":20.38,"l":20.06,"c":20.19,"v":29400},{"d":"1999-03-08","o":20.62,"h":21.19,"l":20.5,"c":21.12,"v":69000},{"d":"1999-03-09","o":21.31,"h":21.88,"l":21.25,"c":21.69,"v":221600},{"d":"1999-03-10","o":21.25,"h":21.75,"l":21.25,"c":21.62,"v":35100},{"d":"1999-03-11","o":22.44,"h":22.88,"l":22.06,"c":22.69,"v":121600},{"d":"1999-03-12","o":21.88,"h":21.88,"l":21.44,"c":21.44,"v":66800},{"d":"1999-03-15","o":20.75,"h":20.75,"l":20.12,"c":20.12,"v":37800},{"d":"1999-03-16","o":20.38,"h":20.38,"l":19.25,"c":19.94,"v":147200},{"d":"1999-03-17","o":20.19,"h":20.25,"l":19.5,"c":19.81,"v":45000},{"d":"1999-03-18","o":19.62,"h":19.62,"l":19.38,"c":19.38,"v":65200},{"d":"1999-03-19","o":19.38,"h":19.5,"l":19.19,"c":19.31,"v":32200},{"d":"1999-03-22","o":19.44,"h":19.44,"l":19.12,"c":19.25,"v":46400},{"d":"1999-03-23","o":19.25,"h":19.38,"l":19.06,"c":19.25,"v":48400},{"d":"1999-03-24","o":19.44,"h":19.44,"l":19.12,"c":19.38,"v":38100},{"d":"1999-03-25","o":19.38,"h":19.69,"l":19.38,"c":19.56,"v":74000},{"d":"1999-03-26","o":19.56,"h":19.56,"l":18.88,"c":19,"v":82200},{"d":"1999-03-29","o":19.19,"h":19.19,"l":18.75,"c":19.12,"v":96800},{"d":"1999-03-30","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":115100},{"d":"1999-03-31","o":19.5,"h":20.12,"l":19.5,"c":20.12,"v":79100},{"d":"1999-04-01","o":20.19,"h":20.38,"l":20,"c":20.12,"v":81400},{"d":"1999-04-05","o":20.06,"h":20.12,"l":19.88,"c":19.88,"v":65200},{"d":"1999-04-06","o":19.69,"h":20.06,"l":19.56,"c":20,"v":55500},{"d":"1999-04-07","o":19.81,"h":20,"l":19.75,"c":19.88,"v":81900},{"d":"1999-04-08","o":20,"h":20,"l":19.62,"c":19.88,"v":28900},{"d":"1999-04-09","o":19.88,"h":19.94,"l":19.38,"c":19.69,"v":40300},{"d":"1999-04-12","o":20.06,"h":20.12,"l":19.88,"c":19.94,"v":43200},{"d":"1999-04-13","o":19.94,"h":20.44,"l":19.94,"c":20.31,"v":119700},{"d":"1999-04-14","o":20.5,"h":20.56,"l":19.88,"c":20,"v":77900},{"d":"1999-04-15","o":20.69,"h":21.75,"l":20.69,"c":21.69,"v":290900},{"d":"1999-04-16","o":22.81,"h":23.31,"l":22.69,"c":23.19,"v":201700},{"d":"1999-04-19","o":23.44,"h":23.44,"l":23,"c":23.06,"v":232300},{"d":"1999-04-20","o":23,"h":23.25,"l":22.75,"c":22.81,"v":81400},{"d":"1999-04-21","o":21.88,"h":22.06,"l":21.62,"c":22,"v":63000},{"d":"1999-04-22","o":21.56,"h":21.94,"l":21.56,"c":21.88,"v":76000},{"d":"1999-04-23","o":21.94,"h":21.94,"l":21.56,"c":21.62,"v":36100},{"d":"1999-04-26","o":21.75,"h":21.75,"l":21.06,"c":21.06,"v":59900},{"d":"1999-04-27","o":21.19,"h":21.44,"l":21.12,"c":21.44,"v":162200},{"d":"1999-04-28","o":21.62,"h":22.75,"l":21.56,"c":22.75,"v":142600},{"d":"1999-04-29","o":22.69,"h":23.5,"l":22.44,"c":23.44,"v":280000},{"d":"1999-04-30","o":23.56,"h":24.06,"l":23.44,"c":23.88,"v":207200},{"d":"1999-05-03","o":23.62,"h":24.44,"l":23.5,"c":24.44,"v":85400},{"d":"1999-05-04","o":23.94,"h":23.94,"l":22.81,"c":23.31,"v":79100},{"d":"1999-05-05","o":22.94,"h":24.44,"l":22.94,"c":24.25,"v":288600},{"d":"1999-05-06","o":24,"h":24.31,"l":24,"c":24.12,"v":286400},{"d":"1999-05-07","o":22.81,"h":23,"l":22.56,"c":22.94,"v":285200},{"d":"1999-05-10","o":22,"h":22,"l":21.12,"c":21.19,"v":220400},{"d":"1999-05-11","o":21.44,"h":22,"l":21.38,"c":21.56,"v":146300},{"d":"1999-05-12","o":21.5,"h":21.75,"l":21.44,"c":21.56,"v":38900},{"d":"1999-05-13","o":21.62,"h":21.88,"l":21.44,"c":21.5,"v":79800},{"d":"1999-05-14","o":21.38,"h":21.81,"l":21.38,"c":21.62,"v":113200},{"d":"1999-05-17","o":21.88,"h":21.88,"l":21.31,"c":21.38,"v":58000},{"d":"1999-05-18","o":21.31,"h":21.5,"l":20.75,"c":20.81,"v":118200},{"d":"1999-05-19","o":20.25,"h":20.62,"l":20.12,"c":20.31,"v":101600},{"d":"1999-05-20","o":20.81,"h":20.88,"l":20.62,"c":20.69,"v":107100},{"d":"1999-05-21","o":20.62,"h":20.69,"l":20.19,"c":20.19,"v":130600},{"d":"1999-05-24","o":19.75,"h":19.94,"l":19.5,"c":19.56,"v":226100},{"d":"1999-05-25","o":19.56,"h":19.56,"l":18.88,"c":19.06,"v":139500},{"d":"1999-05-26","o":18.94,"h":19.44,"l":18.88,"c":19.12,"v":153700},{"d":"1999-05-27","o":18.88,"h":19.88,"l":18.75,"c":19.88,"v":219100},{"d":"1999-05-28","o":19.94,"h":20.12,"l":19.62,"c":20.12,"v":119100},{"d":"1999-06-01","o":19.75,"h":19.81,"l":19.44,"c":19.75,"v":74100},{"d":"1999-06-02","o":20.12,"h":20.12,"l":19.44,"c":19.69,"v":41700},{"d":"1999-06-03","o":19.44,"h":19.94,"l":19.31,"c":19.69,"v":60000},{"d":"1999-06-04","o":19.56,"h":19.62,"l":19.25,"c":19.5,"v":32500},{"d":"1999-06-07","o":19.69,"h":19.69,"l":19.31,"c":19.56,"v":48800},{"d":"1999-06-08","o":19.12,"h":19.19,"l":18.81,"c":18.81,"v":127100},{"d":"1999-06-09","o":18.62,"h":19,"l":18.62,"c":18.81,"v":84100},{"d":"1999-06-10","o":18.81,"h":19.38,"l":18.75,"c":19,"v":117900},{"d":"1999-06-11","o":19,"h":19.62,"l":19,"c":19.5,"v":47200},{"d":"1999-06-14","o":19.56,"h":19.56,"l":19.06,"c":19.25,"v":45100},{"d":"1999-06-15","o":19.25,"h":19.25,"l":18.62,"c":18.62,"v":59900},{"d":"1999-06-16","o":18.5,"h":18.94,"l":18.5,"c":18.81,"v":53600},{"d":"1999-06-17","o":19.12,"h":19.12,"l":18.88,"c":19.12,"v":31600},{"d":"1999-06-18","o":19.31,"h":19.38,"l":19,"c":19.19,"v":88000},{"d":"1999-06-21","o":19.19,"h":19.31,"l":18.81,"c":18.88,"v":36900},{"d":"1999-06-22","o":18.94,"h":19.12,"l":18.81,"c":19,"v":57000},{"d":"1999-06-23","o":19,"h":19.94,"l":19,"c":19.88,"v":79900},{"d":"1999-06-24","o":19.88,"h":20.38,"l":19.81,"c":20,"v":113500},{"d":"1999-06-25","o":20.19,"h":20.38,"l":19.81,"c":20.06,"v":56400},{"d":"1999-06-28","o":20.56,"h":21.12,"l":20.56,"c":21.06,"v":86100},{"d":"1999-06-29","o":21.5,"h":21.5,"l":21.25,"c":21.38,"v":102600},{"d":"1999-06-30","o":21.31,"h":21.5,"l":21.25,"c":21.5,"v":93200},{"d":"1999-07-01","o":21.75,"h":21.88,"l":21.69,"c":21.88,"v":64200},{"d":"1999-07-02","o":21.81,"h":22,"l":21.81,"c":22,"v":49600},{"d":"1999-07-06","o":21.56,"h":21.56,"l":20.19,"c":20.38,"v":227900},{"d":"1999-07-07","o":20.56,"h":20.56,"l":20.19,"c":20.5,"v":114200},{"d":"1999-07-08","o":21,"h":21,"l":20.56,"c":20.75,"v":97800},{"d":"1999-07-09","o":21.25,"h":21.25,"l":20.69,"c":20.81,"v":124700},{"d":"1999-07-12","o":20.56,"h":20.94,"l":20.31,"c":20.31,"v":88900},{"d":"1999-07-13","o":19.88,"h":19.88,"l":19.31,"c":19.75,"v":134600},{"d":"1999-07-14","o":19.56,"h":19.56,"l":19.12,"c":19.31,"v":72400},{"d":"1999-07-15","o":19.19,"h":19.31,"l":19,"c":19.19,"v":32000},{"d":"1999-07-16","o":19.62,"h":19.94,"l":19.06,"c":19.38,"v":93100},{"d":"1999-07-19","o":19.31,"h":19.44,"l":19.12,"c":19.19,"v":62600},{"d":"1999-07-20","o":19.31,"h":20.12,"l":19.31,"c":20,"v":82100},{"d":"1999-07-21","o":19.94,"h":20.5,"l":19.94,"c":20.31,"v":87100},{"d":"1999-07-22","o":20.56,"h":21.88,"l":20.38,"c":20.94,"v":155600},{"d":"1999-07-23","o":20.81,"h":20.94,"l":20.44,"c":20.56,"v":29800},{"d":"1999-07-26","o":20.69,"h":20.69,"l":20.19,"c":20.25,"v":75700},{"d":"1999-07-27","o":20.31,"h":20.44,"l":20.12,"c":20.31,"v":41800},{"d":"1999-07-28","o":20.12,"h":20.56,"l":20.12,"c":20.56,"v":26000},{"d":"1999-07-29","o":20.38,"h":21.5,"l":20.38,"c":21.38,"v":181500},{"d":"1999-07-30","o":21.31,"h":21.44,"l":20.69,"c":21.12,"v":53400},{"d":"1999-08-02","o":21.12,"h":21.19,"l":20.75,"c":21,"v":38400},{"d":"1999-08-03","o":21.31,"h":22.12,"l":21.31,"c":22,"v":163600},{"d":"1999-08-04","o":22.38,"h":22.94,"l":22.31,"c":22.81,"v":328400},{"d":"1999-08-05","o":22.81,"h":23,"l":22.62,"c":22.75,"v":449400},{"d":"1999-08-06","o":22.88,"h":23,"l":22.69,"c":22.88,"v":53600},{"d":"1999-08-09","o":22.94,"h":23.69,"l":22.88,"c":23.69,"v":137300},{"d":"1999-08-10","o":24.56,"h":24.94,"l":24.56,"c":24.88,"v":288400},{"d":"1999-08-11","o":26,"h":27.38,"l":25.88,"c":27.06,"v":495800},{"d":"1999-08-12","o":26.5,"h":26.62,"l":26,"c":26.25,"v":209900},{"d":"1999-08-13","o":26,"h":26.11,"l":25.69,"c":26,"v":118100},{"d":"1999-08-16","o":25.56,"h":25.62,"l":25.12,"c":25.5,"v":101400},{"d":"1999-08-17","o":26,"h":26.62,"l":26,"c":26.56,"v":146700},{"d":"1999-08-18","o":26,"h":26.19,"l":25.75,"c":25.75,"v":253000},{"d":"1999-08-19","o":24.94,"h":25.25,"l":24.69,"c":24.88,"v":304200},{"d":"1999-08-20","o":25,"h":25,"l":24.69,"c":25,"v":234200},{"d":"1999-08-23","o":24.5,"h":24.75,"l":24.44,"c":24.62,"v":73100},{"d":"1999-08-24","o":24.06,"h":25,"l":24.06,"c":24.88,"v":143600},{"d":"1999-08-25","o":24.31,"h":24.44,"l":24.25,"c":24.25,"v":82900},{"d":"1999-08-26","o":24.31,"h":24.69,"l":24.31,"c":24.56,"v":113900},{"d":"1999-08-27","o":24.5,"h":25.06,"l":24.5,"c":25,"v":32100},{"d":"1999-08-30","o":24.75,"h":25.5,"l":24.75,"c":25.31,"v":122800},{"d":"1999-08-31","o":25.19,"h":26,"l":25.19,"c":25.88,"v":192100},{"d":"1999-09-01","o":25.81,"h":25.81,"l":25.31,"c":25.69,"v":85500},{"d":"1999-09-02","o":25.44,"h":26.38,"l":25.31,"c":26.06,"v":79200},{"d":"1999-09-03","o":26.19,"h":26.31,"l":25.88,"c":26.06,"v":111400},{"d":"1999-09-07","o":26.31,"h":27,"l":26.31,"c":26.88,"v":141500},{"d":"1999-09-08","o":26.94,"h":27.25,"l":26.75,"c":26.88,"v":162500},{"d":"1999-09-09","o":27.25,"h":27.62,"l":27.19,"c":27.38,"v":65300},{"d":"1999-09-10","o":27.19,"h":27.25,"l":26.5,"c":27.12,"v":172200},{"d":"1999-09-13","o":27.25,"h":27.31,"l":26.81,"c":27.19,"v":99300},{"d":"1999-09-14","o":27.31,"h":27.62,"l":27.31,"c":27.44,"v":150100},{"d":"1999-09-15","o":27.25,"h":27.25,"l":26.44,"c":26.44,"v":114600},{"d":"1999-09-16","o":26.19,"h":26.19,"l":25.81,"c":26,"v":92600},{"d":"1999-09-17","o":26.12,"h":26.12,"l":24.75,"c":25,"v":276500},{"d":"1999-09-20","o":24.75,"h":25.44,"l":24.75,"c":25.06,"v":112100},{"d":"1999-09-21","o":25.75,"h":26.56,"l":25.75,"c":26.56,"v":275100},{"d":"1999-09-22","o":27.38,"h":27.81,"l":27.19,"c":27.38,"v":259300},{"d":"1999-09-23","o":27.12,"h":27.56,"l":26.88,"c":26.94,"v":86700},{"d":"1999-09-24","o":27.25,"h":29,"l":27.25,"c":28.94,"v":343000},{"d":"1999-09-27","o":30.5,"h":34.69,"l":30.5,"c":34.38,"v":877400},{"d":"1999-09-28","o":36,"h":37,"l":34,"c":34.5,"v":1382600},{"d":"1999-09-29","o":33.88,"h":33.94,"l":31.88,"c":33.56,"v":638500},{"d":"1999-09-30","o":32,"h":32.62,"l":31.06,"c":31.44,"v":432000},{"d":"1999-10-01","o":32.25,"h":32.56,"l":31.5,"c":31.94,"v":230300},{"d":"1999-10-04","o":33,"h":33.94,"l":32.62,"c":33.5,"v":373900},{"d":"1999-10-05","o":33.75,"h":34.31,"l":32.56,"c":32.94,"v":589400},{"d":"1999-10-06","o":32.19,"h":32.88,"l":31.44,"c":31.81,"v":153800},{"d":"1999-10-07","o":31.81,"h":32.12,"l":31.06,"c":31.06,"v":144200},{"d":"1999-10-08","o":30.81,"h":31.19,"l":29.81,"c":30,"v":337600},{"d":"1999-10-11","o":29.06,"h":29.81,"l":28.69,"c":29.69,"v":323200},{"d":"1999-10-12","o":29.88,"h":30.12,"l":29.5,"c":29.5,"v":191800},{"d":"1999-10-13","o":29.94,"h":30.25,"l":29.88,"c":29.94,"v":211500},{"d":"1999-10-14","o":29.81,"h":30,"l":28.19,"c":28.75,"v":248700},{"d":"1999-10-15","o":28.69,"h":29,"l":28.44,"c":28.75,"v":197500},{"d":"1999-10-18","o":28.94,"h":29.25,"l":28.94,"c":29.06,"v":142800},{"d":"1999-10-19","o":28.69,"h":28.81,"l":27.62,"c":28.19,"v":301600},{"d":"1999-10-20","o":28.44,"h":28.44,"l":27.88,"c":27.94,"v":121200},{"d":"1999-10-21","o":27.25,"h":27.25,"l":26.06,"c":27,"v":282500},{"d":"1999-10-22","o":26.25,"h":26.38,"l":25.25,"c":25.69,"v":145200},{"d":"1999-10-25","o":25.44,"h":26,"l":25.12,"c":25.88,"v":430400},{"d":"1999-10-26","o":25.62,"h":25.69,"l":24.75,"c":24.81,"v":530100},{"d":"1999-10-27","o":25.44,"h":25.88,"l":25.38,"c":25.62,"v":396300},{"d":"1999-10-28","o":27,"h":27.5,"l":26.25,"c":27,"v":475100},{"d":"1999-10-29","o":27.5,"h":28.25,"l":27.5,"c":28.06,"v":515300},{"d":"1999-11-01","o":27.56,"h":27.56,"l":26.88,"c":27,"v":247600},{"d":"1999-11-02","o":27.06,"h":27.31,"l":27,"c":27.31,"v":420700},{"d":"1999-11-03","o":27.38,"h":28,"l":27.31,"c":27.56,"v":190600},{"d":"1999-11-04","o":28.06,"h":28.38,"l":28,"c":28.25,"v":133300},{"d":"1999-11-05","o":28.81,"h":28.94,"l":28.5,"c":28.62,"v":328100},{"d":"1999-11-08","o":28.19,"h":28.44,"l":27.94,"c":28.38,"v":224600},{"d":"1999-11-09","o":28.12,"h":28.94,"l":27.62,"c":28.62,"v":267600},{"d":"1999-11-10","o":28.62,"h":29.19,"l":28.62,"c":29.12,"v":426400},{"d":"1999-11-11","o":28.94,"h":28.94,"l":28.69,"c":28.75,"v":155600},{"d":"1999-11-12","o":28.5,"h":28.88,"l":28.38,"c":28.62,"v":121700},{"d":"1999-11-15","o":28.5,"h":28.62,"l":28.44,"c":28.62,"v":140600},{"d":"1999-11-16","o":28.62,"h":28.69,"l":28,"c":28.44,"v":280800},{"d":"1999-11-17","o":28.44,"h":28.69,"l":28.31,"c":28.38,"v":292600},{"d":"1999-11-18","o":28.5,"h":28.5,"l":28,"c":28,"v":223200},{"d":"1999-11-19","o":28,"h":28.06,"l":27.62,"c":27.62,"v":151100},{"d":"1999-11-22","o":27.31,"h":27.31,"l":26.25,"c":26.75,"v":396400},{"d":"1999-11-23","o":27.25,"h":27.62,"l":27.12,"c":27.56,"v":342300},{"d":"1999-11-24","o":27.75,"h":27.94,"l":27.44,"c":27.94,"v":370000},{"d":"1999-11-26","o":27.62,"h":27.62,"l":27.5,"c":27.62,"v":209800},{"d":"1999-11-29","o":26.75,"h":26.75,"l":25.69,"c":26.25,"v":440500},{"d":"1999-11-30","o":26.12,"h":26.12,"l":25.56,"c":25.69,"v":166000},{"d":"1999-12-01","o":25.69,"h":25.81,"l":25.19,"c":25.25,"v":286800},{"d":"1999-12-02","o":25.19,"h":25.38,"l":24.56,"c":24.81,"v":349900},{"d":"1999-12-03","o":24.88,"h":25.31,"l":24.88,"c":25.19,"v":201600},{"d":"1999-12-06","o":24.5,"h":24.75,"l":24.44,"c":24.56,"v":310800},{"d":"1999-12-07","o":24.56,"h":25.19,"l":24.5,"c":25,"v":310200},{"d":"1999-12-08","o":24.75,"h":25.19,"l":24.56,"c":24.75,"v":193600},{"d":"1999-12-09","o":24.56,"h":24.56,"l":23.88,"c":23.88,"v":348800},{"d":"1999-12-10","o":23.94,"h":24.25,"l":23.75,"c":23.75,"v":201400},{"d":"1999-12-13","o":23.56,"h":23.88,"l":23.56,"c":23.81,"v":257000},{"d":"1999-12-14","o":23.94,"h":23.94,"l":23.69,"c":23.75,"v":69400},{"d":"1999-12-15","o":23.94,"h":24.5,"l":23.94,"c":24.31,"v":342600},{"d":"1999-12-16","o":23.94,"h":24.38,"l":23.81,"c":24.12,"v":225600},{"d":"1999-12-17","o":26,"h":26,"l":25.31,"c":25.31,"v":296100},{"d":"1999-12-20","o":25.81,"h":25.81,"l":24.88,"c":24.88,"v":234400},{"d":"1999-12-21","o":25.56,"h":26.44,"l":25.31,"c":25.88,"v":266700},{"d":"1999-12-22","o":26.12,"h":26.12,"l":25.06,"c":25.5,"v":117800},{"d":"1999-12-23","o":25.56,"h":26.25,"l":25.56,"c":25.69,"v":183300},{"d":"1999-12-27","o":25.69,"h":25.94,"l":25.44,"c":25.81,"v":111200},{"d":"1999-12-28","o":25.94,"h":25.94,"l":25.19,"c":25.38,"v":129500},{"d":"1999-12-29","o":25.5,"h":25.81,"l":25.12,"c":25.31,"v":150300},{"d":"1999-12-30","o":25.19,"h":25.44,"l":25.12,"c":25.38,"v":90900},{"d":"1999-12-31","o":25.38,"h":25.81,"l":25.38,"c":25.69,"v":112400},{"d":"2000-01-03","o":25.5,"h":25.88,"l":25.38,"c":25.56,"v":56300},{"d":"2000-01-04","o":24.62,"h":25.69,"l":24.56,"c":24.94,"v":143400},{"d":"2000-01-05","o":24.69,"h":25.06,"l":24.62,"c":25,"v":117500},{"d":"2000-01-06","o":24.56,"h":24.94,"l":24.56,"c":24.88,"v":41500},{"d":"2000-01-07","o":25.31,"h":26,"l":25.31,"c":25.81,"v":151000},{"d":"2000-01-10","o":26.5,"h":26.56,"l":26,"c":26,"v":140900},{"d":"2000-01-11","o":26.06,"h":26.06,"l":25.75,"c":26.06,"v":101300},{"d":"2000-01-12","o":25.94,"h":26,"l":25.69,"c":25.69,"v":74200},{"d":"2000-01-13","o":26.06,"h":26.62,"l":26,"c":26.56,"v":101000},{"d":"2000-01-14","o":26.75,"h":26.94,"l":26.62,"c":26.69,"v":80100},{"d":"2000-01-18","o":28.5,"h":28.69,"l":27.88,"c":28.69,"v":214200},{"d":"2000-01-19","o":28.5,"h":28.62,"l":28.12,"c":28.62,"v":140700},{"d":"2000-01-20","o":28.38,"h":28.38,"l":27.88,"c":27.88,"v":70100},{"d":"2000-01-21","o":27.5,"h":27.5,"l":25.75,"c":25.75,"v":185100},{"d":"2000-01-24","o":26,"h":26,"l":25.38,"c":25.62,"v":179900},{"d":"2000-01-25","o":26.25,"h":26.25,"l":25.62,"c":25.94,"v":103300},{"d":"2000-01-26","o":25.31,"h":25.62,"l":25,"c":25,"v":60800},{"d":"2000-01-27","o":25,"h":25.31,"l":24.56,"c":25.31,"v":187200},{"d":"2000-01-28","o":24.56,"h":24.88,"l":23,"c":23,"v":159400},{"d":"2000-01-31","o":24,"h":24.38,"l":23.88,"c":24,"v":71400},{"d":"2000-02-01","o":24.75,"h":24.75,"l":24.44,"c":24.44,"v":65900},{"d":"2000-02-02","o":24.81,"h":25,"l":24.81,"c":24.94,"v":43800},{"d":"2000-02-03","o":24.94,"h":25.25,"l":24.38,"c":24.88,"v":143600},{"d":"2000-02-04","o":25.25,"h":27.19,"l":25.19,"c":27.19,"v":747400},{"d":"2000-02-07","o":27.81,"h":28.06,"l":26.31,"c":26.44,"v":521200},{"d":"2000-02-08","o":26.25,"h":26.69,"l":26.19,"c":26.38,"v":99700},{"d":"2000-02-09","o":27.31,"h":27.94,"l":26.88,"c":27.31,"v":209200},{"d":"2000-02-10","o":27.31,"h":27.94,"l":27,"c":27.31,"v":186300},{"d":"2000-02-11","o":26.88,"h":26.88,"l":26.25,"c":26.88,"v":109200},{"d":"2000-02-14","o":27,"h":27,"l":25.88,"c":26.5,"v":73000},{"d":"2000-02-15","o":26.5,"h":27.06,"l":26.5,"c":26.69,"v":112000},{"d":"2000-02-16","o":26.94,"h":27.44,"l":26.94,"c":27.19,"v":63500},{"d":"2000-02-17","o":28,"h":28.12,"l":27.44,"c":27.62,"v":129200},{"d":"2000-02-18","o":28,"h":28.25,"l":27.88,"c":28.19,"v":212200},{"d":"2000-02-22","o":27.75,"h":28.44,"l":27.38,"c":28,"v":219500},{"d":"2000-02-23","o":27.75,"h":27.75,"l":26.25,"c":26.62,"v":103600},{"d":"2000-02-24","o":26.88,"h":26.88,"l":25.75,"c":25.75,"v":174000},{"d":"2000-02-25","o":25.38,"h":25.38,"l":24.75,"c":25.12,"v":212700},{"d":"2000-02-28","o":25.12,"h":25.44,"l":25,"c":25,"v":81000},{"d":"2000-02-29","o":26,"h":26,"l":25.62,"c":25.62,"v":107600},{"d":"2000-03-01","o":26.38,"h":26.75,"l":26.19,"c":26.75,"v":102300},{"d":"2000-03-02","o":26.62,"h":26.62,"l":26.25,"c":26.62,"v":156100},{"d":"2000-03-03","o":25.94,"h":25.94,"l":25.38,"c":25.75,"v":69800},{"d":"2000-03-06","o":25.44,"h":26,"l":25.38,"c":25.94,"v":123100},{"d":"2000-03-07","o":25.81,"h":27,"l":25.81,"c":26.62,"v":230000},{"d":"2000-03-08","o":26.19,"h":26.38,"l":25.62,"c":25.75,"v":227900},{"d":"2000-03-09","o":25.94,"h":26.19,"l":25.88,"c":26.06,"v":87000},{"d":"2000-03-10","o":25.88,"h":25.94,"l":25,"c":25.75,"v":40500},{"d":"2000-03-13","o":25.81,"h":26,"l":25.38,"c":25.81,"v":65900},{"d":"2000-03-14","o":25.81,"h":25.81,"l":25.38,"c":25.44,"v":33700},{"d":"2000-03-15","o":25.19,"h":25.44,"l":24.94,"c":25.44,"v":99100},{"d":"2000-03-16","o":25.19,"h":25.19,"l":24.75,"c":25,"v":141500},{"d":"2000-03-17","o":25.94,"h":25.94,"l":23.75,"c":24.38,"v":182400},{"d":"2000-03-20","o":24.25,"h":24.62,"l":24.19,"c":24.5,"v":105400},{"d":"2000-03-21","o":24.62,"h":25.62,"l":24.62,"c":25.62,"v":130100},{"d":"2000-03-22","o":25.19,"h":25.19,"l":24.56,"c":24.56,"v":80500},{"d":"2000-03-23","o":24.81,"h":24.88,"l":24.5,"c":24.69,"v":70700},{"d":"2000-03-24","o":24.75,"h":25.06,"l":24.62,"c":24.94,"v":77600},{"d":"2000-03-27","o":24.94,"h":25,"l":24.81,"c":25,"v":117100},{"d":"2000-03-28","o":25,"h":25,"l":24.56,"c":24.75,"v":88600},{"d":"2000-03-29","o":24.38,"h":24.75,"l":24.12,"c":24.19,"v":50100},{"d":"2000-03-30","o":24,"h":24.25,"l":23.5,"c":23.5,"v":90500},{"d":"2000-03-31","o":23.62,"h":24.19,"l":23.62,"c":24,"v":175500},{"d":"2000-04-03","o":24.06,"h":24.12,"l":23.88,"c":24,"v":47400},{"d":"2000-04-04","o":23.94,"h":25,"l":23.56,"c":24.31,"v":157700},{"d":"2000-04-05","o":23.56,"h":24,"l":23.31,"c":24,"v":112300},{"d":"2000-04-06","o":23.31,"h":23.69,"l":23.19,"c":23.38,"v":79000},{"d":"2000-04-07","o":22.62,"h":23.06,"l":22.5,"c":22.94,"v":121000},{"d":"2000-04-10","o":22.69,"h":23,"l":22.56,"c":22.81,"v":212700},{"d":"2000-04-11","o":22.88,"h":23,"l":22.62,"c":22.62,"v":144700},{"d":"2000-04-12","o":22.25,"h":22.5,"l":21.19,"c":22.31,"v":190500},{"d":"2000-04-13","o":22.31,"h":22.31,"l":22,"c":22.25,"v":80700},{"d":"2000-04-14","o":22.19,"h":23.12,"l":22,"c":22.94,"v":585900},{"d":"2000-04-17","o":22.5,"h":22.5,"l":21.69,"c":22.19,"v":240300},{"d":"2000-04-18","o":21,"h":21.19,"l":20.56,"c":21.19,"v":304100},{"d":"2000-04-19","o":20.75,"h":20.94,"l":20.44,"c":20.94,"v":342500},{"d":"2000-04-20","o":20.88,"h":21.12,"l":20.12,"c":20.12,"v":199400},{"d":"2000-04-24","o":20.38,"h":20.75,"l":20.25,"c":20.25,"v":106100},{"d":"2000-04-25","o":20.62,"h":20.75,"l":20.38,"c":20.56,"v":89900},{"d":"2000-04-26","o":19.75,"h":20.19,"l":19.5,"c":20.19,"v":452800},{"d":"2000-04-27","o":19.81,"h":20.44,"l":19.81,"c":20.31,"v":202300},{"d":"2000-04-28","o":19.06,"h":19.44,"l":18.88,"c":19.44,"v":304200},{"d":"2000-05-01","o":19.44,"h":19.88,"l":19.38,"c":19.75,"v":116700},{"d":"2000-05-02","o":19.38,"h":21.62,"l":19.38,"c":21.56,"v":786600},{"d":"2000-05-03","o":20.62,"h":20.69,"l":19.81,"c":19.81,"v":547700},{"d":"2000-05-04","o":20,"h":20.44,"l":19.94,"c":20.31,"v":1052400},{"d":"2000-05-05","o":20.38,"h":20.38,"l":19.69,"c":20.06,"v":350300},{"d":"2000-05-08","o":19.94,"h":19.94,"l":19.62,"c":19.88,"v":184200},{"d":"2000-05-09","o":19.81,"h":19.88,"l":19.5,"c":19.69,"v":296600},{"d":"2000-05-10","o":19.69,"h":20.31,"l":19.69,"c":20,"v":307200},{"d":"2000-05-11","o":20.19,"h":20.31,"l":20,"c":20,"v":131400},{"d":"2000-05-12","o":20,"h":20.19,"l":19.75,"c":20.06,"v":115400},{"d":"2000-05-15","o":19.81,"h":20.12,"l":19.75,"c":19.75,"v":191600},{"d":"2000-05-16","o":19.69,"h":19.81,"l":19.5,"c":19.75,"v":242000},{"d":"2000-05-17","o":19,"h":19.12,"l":18.56,"c":18.88,"v":314000},{"d":"2000-05-18","o":18.5,"h":18.88,"l":18.31,"c":18.5,"v":340700},{"d":"2000-05-19","o":18.25,"h":18.75,"l":18.25,"c":18.38,"v":374100},{"d":"2000-05-22","o":18.44,"h":19.06,"l":18.31,"c":18.5,"v":476500},{"d":"2000-05-23","o":18.5,"h":18.69,"l":18.44,"c":18.62,"v":126200},{"d":"2000-05-24","o":18.44,"h":18.5,"l":18.06,"c":18.12,"v":435100},{"d":"2000-05-25","o":18.31,"h":18.56,"l":18.25,"c":18.25,"v":259100},{"d":"2000-05-26","o":18.5,"h":19.12,"l":18.5,"c":18.75,"v":130600},{"d":"2000-05-30","o":19.62,"h":19.69,"l":19.19,"c":19.44,"v":231800},{"d":"2000-05-31","o":19.75,"h":19.94,"l":19.56,"c":19.56,"v":274200},{"d":"2000-06-01","o":19.69,"h":19.88,"l":19.62,"c":19.69,"v":103800},{"d":"2000-06-02","o":20.38,"h":21.62,"l":20.31,"c":21.62,"v":302400},{"d":"2000-06-05","o":21.69,"h":22.06,"l":21.19,"c":21.56,"v":205400},{"d":"2000-06-06","o":22,"h":22.06,"l":21.56,"c":21.62,"v":176700},{"d":"2000-06-07","o":21.5,"h":21.56,"l":21.19,"c":21.44,"v":99600},{"d":"2000-06-08","o":21.06,"h":21.06,"l":20.5,"c":20.56,"v":117900},{"d":"2000-06-09","o":20.56,"h":20.62,"l":19.75,"c":19.94,"v":194700},{"d":"2000-06-12","o":20.5,"h":20.69,"l":20.31,"c":20.5,"v":253900},{"d":"2000-06-13","o":21.44,"h":21.62,"l":20.94,"c":21,"v":287200},{"d":"2000-06-14","o":21.25,"h":21.62,"l":21.25,"c":21.38,"v":251700},{"d":"2000-06-15","o":21.12,"h":21.25,"l":20.75,"c":21.12,"v":110300},{"d":"2000-06-16","o":21.38,"h":21.5,"l":21.06,"c":21.19,"v":340600},{"d":"2000-06-19","o":21.44,"h":21.44,"l":20.62,"c":20.69,"v":215700},{"d":"2000-06-20","o":20.81,"h":21,"l":20.31,"c":20.38,"v":167000},{"d":"2000-06-21","o":20.56,"h":20.56,"l":20.12,"c":20.44,"v":161400},{"d":"2000-06-22","o":20.5,"h":20.69,"l":20.19,"c":20.31,"v":144400},{"d":"2000-06-23","o":20.31,"h":20.38,"l":19.88,"c":19.94,"v":132400},{"d":"2000-06-26","o":19.94,"h":20.19,"l":19.88,"c":20,"v":200900},{"d":"2000-06-27","o":19.88,"h":20.31,"l":19.75,"c":20.25,"v":212000},{"d":"2000-06-28","o":20.38,"h":21.19,"l":20.25,"c":21.06,"v":205300},{"d":"2000-06-29","o":20.88,"h":20.88,"l":20.31,"c":20.38,"v":93400},{"d":"2000-06-30","o":20.5,"h":20.56,"l":20.25,"c":20.56,"v":117800},{"d":"2000-07-03","o":20.25,"h":20.44,"l":20.06,"c":20.06,"v":79700},{"d":"2000-07-05","o":19.75,"h":20,"l":19.38,"c":19.38,"v":167200},{"d":"2000-07-06","o":19.62,"h":19.62,"l":19.38,"c":19.44,"v":54800},{"d":"2000-07-07","o":19.56,"h":19.56,"l":18.94,"c":19.06,"v":145500},{"d":"2000-07-10","o":19.19,"h":19.38,"l":19.19,"c":19.38,"v":103300},{"d":"2000-07-11","o":19.38,"h":20.12,"l":19.38,"c":20.06,"v":234800},{"d":"2000-07-12","o":20.31,"h":20.31,"l":19.94,"c":20,"v":305800},{"d":"2000-07-13","o":20.12,"h":20.19,"l":19.88,"c":19.88,"v":147600},{"d":"2000-07-14","o":20,"h":20,"l":19.81,"c":19.81,"v":62400},{"d":"2000-07-17","o":19.81,"h":19.88,"l":19.62,"c":19.81,"v":71600},{"d":"2000-07-18","o":19.94,"h":20.06,"l":19.81,"c":19.88,"v":173900},{"d":"2000-07-19","o":19.56,"h":19.62,"l":19.12,"c":19.19,"v":158000},{"d":"2000-07-20","o":19.31,"h":19.31,"l":18.81,"c":18.81,"v":115900},{"d":"2000-07-21","o":18.81,"h":19.06,"l":18,"c":18.56,"v":451200},{"d":"2000-07-24","o":18.75,"h":18.81,"l":18.5,"c":18.62,"v":77500},{"d":"2000-07-25","o":18.88,"h":19.12,"l":18.75,"c":18.81,"v":83500},{"d":"2000-07-26","o":19,"h":19.81,"l":19,"c":19.81,"v":257200},{"d":"2000-07-27","o":19.62,"h":19.81,"l":19.5,"c":19.81,"v":60100},{"d":"2000-07-28","o":19.62,"h":19.94,"l":19.62,"c":19.94,"v":36100},{"d":"2000-07-31","o":19.94,"h":19.94,"l":19.62,"c":19.81,"v":66500},{"d":"2000-08-01","o":19.88,"h":19.94,"l":19.56,"c":19.69,"v":76000},{"d":"2000-08-02","o":19.69,"h":19.94,"l":19.56,"c":19.75,"v":180500},{"d":"2000-08-03","o":19.69,"h":19.75,"l":18.31,"c":18.31,"v":261600},{"d":"2000-08-04","o":19.12,"h":19.19,"l":18.94,"c":19.06,"v":174500},{"d":"2000-08-07","o":19.31,"h":19.44,"l":19.19,"c":19.19,"v":59900},{"d":"2000-08-08","o":19.62,"h":19.62,"l":19.31,"c":19.5,"v":48300},{"d":"2000-08-09","o":19.44,"h":19.44,"l":18.81,"c":18.81,"v":68100},{"d":"2000-08-10","o":19.12,"h":19.5,"l":19.06,"c":19.5,"v":138200},{"d":"2000-08-11","o":19.56,"h":20.44,"l":19.56,"c":20.38,"v":203700},{"d":"2000-08-14","o":20.12,"h":20.44,"l":20,"c":20.44,"v":114200},{"d":"2000-08-15","o":20.38,"h":20.38,"l":20.12,"c":20.25,"v":83200},{"d":"2000-08-16","o":20.56,"h":20.88,"l":20.25,"c":20.88,"v":123000},{"d":"2000-08-17","o":20.81,"h":20.88,"l":20.5,"c":20.56,"v":76800},{"d":"2000-08-18","o":20.19,"h":20.19,"l":19.75,"c":19.81,"v":120400},{"d":"2000-08-21","o":19.81,"h":19.81,"l":19.19,"c":19.25,"v":102800},{"d":"2000-08-22","o":19.31,"h":19.62,"l":19.31,"c":19.56,"v":68800},{"d":"2000-08-23","o":19.38,"h":19.75,"l":19.25,"c":19.38,"v":56800},{"d":"2000-08-24","o":19.5,"h":19.62,"l":19.38,"c":19.38,"v":64000},{"d":"2000-08-25","o":19.62,"h":19.62,"l":19.31,"c":19.44,"v":87900},{"d":"2000-08-28","o":19.44,"h":19.44,"l":19.06,"c":19.06,"v":81900},{"d":"2000-08-29","o":19.31,"h":19.5,"l":19.12,"c":19.31,"v":36400},{"d":"2000-08-30","o":19.12,"h":19.31,"l":19.06,"c":19.31,"v":93000},{"d":"2000-08-31","o":19.31,"h":20.19,"l":19.31,"c":19.81,"v":251000},{"d":"2000-09-01","o":19.81,"h":20.19,"l":19.69,"c":20.12,"v":137200},{"d":"2000-09-05","o":19.94,"h":19.94,"l":19.75,"c":19.88,"v":84400},{"d":"2000-09-06","o":19.75,"h":20.06,"l":19.75,"c":19.94,"v":101100},{"d":"2000-09-07","o":19.88,"h":20.12,"l":19.69,"c":20.06,"v":117400},{"d":"2000-09-08","o":19.88,"h":19.94,"l":19.69,"c":19.75,"v":106100},{"d":"2000-09-11","o":19.75,"h":19.75,"l":19.44,"c":19.62,"v":52900},{"d":"2000-09-12","o":19.69,"h":20.25,"l":19.62,"c":19.88,"v":242700},{"d":"2000-09-13","o":19.56,"h":19.81,"l":19.5,"c":19.75,"v":57800},{"d":"2000-09-14","o":19.75,"h":19.88,"l":19.25,"c":19.38,"v":63100},{"d":"2000-09-15","o":19.25,"h":19.38,"l":18.56,"c":18.56,"v":234100},{"d":"2000-09-18","o":18.75,"h":18.94,"l":18.44,"c":18.69,"v":208300},{"d":"2000-09-19","o":18.5,"h":18.56,"l":18.06,"c":18.12,"v":177100},{"d":"2000-09-20","o":18.25,"h":18.31,"l":17.69,"c":17.88,"v":171100},{"d":"2000-09-21","o":17.75,"h":18.06,"l":17.69,"c":18.06,"v":89300},{"d":"2000-09-22","o":18.69,"h":18.69,"l":18.19,"c":18.25,"v":150500},{"d":"2000-09-25","o":18.5,"h":18.56,"l":18.31,"c":18.5,"v":129700},{"d":"2000-09-26","o":18.56,"h":18.62,"l":18.25,"c":18.31,"v":80300},{"d":"2000-09-27","o":18.62,"h":19.38,"l":18.56,"c":19.25,"v":178000},{"d":"2000-09-28","o":19.38,"h":19.38,"l":18.69,"c":18.69,"v":143200},{"d":"2000-09-29","o":18.44,"h":18.62,"l":18,"c":18.38,"v":156000},{"d":"2000-10-02","o":18.5,"h":18.5,"l":17.81,"c":18,"v":156200},{"d":"2000-10-03","o":18,"h":18.06,"l":17.12,"c":17.44,"v":201000},{"d":"2000-10-04","o":17.44,"h":17.62,"l":16.94,"c":17.19,"v":191500},{"d":"2000-10-05","o":17,"h":17.19,"l":16.5,"c":16.75,"v":255600},{"d":"2000-10-06","o":16.69,"h":16.75,"l":16.38,"c":16.44,"v":255700},{"d":"2000-10-09","o":16.75,"h":17.06,"l":16.62,"c":16.69,"v":85000},{"d":"2000-10-10","o":16.75,"h":17.12,"l":16.62,"c":16.88,"v":113900},{"d":"2000-10-11","o":17.12,"h":17.25,"l":16.5,"c":16.62,"v":154900},{"d":"2000-10-12","o":16.75,"h":17.81,"l":16.69,"c":17.5,"v":364600},{"d":"2000-10-13","o":17.5,"h":17.94,"l":17.31,"c":17.44,"v":231500},{"d":"2000-10-16","o":17.19,"h":17.44,"l":17.06,"c":17.06,"v":66100},{"d":"2000-10-17","o":17,"h":17,"l":16.38,"c":16.56,"v":119500},{"d":"2000-10-18","o":16.56,"h":16.69,"l":16.19,"c":16.19,"v":148500},{"d":"2000-10-19","o":16.19,"h":16.5,"l":16.12,"c":16.44,"v":61800},{"d":"2000-10-20","o":16.25,"h":16.38,"l":15.94,"c":16.12,"v":322800},{"d":"2000-10-23","o":16,"h":16.12,"l":15.88,"c":16,"v":113800},{"d":"2000-10-24","o":16,"h":16,"l":15.69,"c":15.75,"v":126200},{"d":"2000-10-25","o":15.44,"h":15.44,"l":15,"c":15.25,"v":115300},{"d":"2000-10-26","o":14.88,"h":14.94,"l":14.25,"c":14.56,"v":582500},{"d":"2000-10-27","o":14.44,"h":14.69,"l":14.19,"c":14.62,"v":190500},{"d":"2000-10-30","o":14.5,"h":14.81,"l":14.44,"c":14.5,"v":265800},{"d":"2000-10-31","o":14.38,"h":14.5,"l":14.25,"c":14.38,"v":216300},{"d":"2000-11-01","o":14.44,"h":14.56,"l":14.25,"c":14.31,"v":99400},{"d":"2000-11-02","o":14.38,"h":14.5,"l":14.06,"c":14.06,"v":206800},{"d":"2000-11-03","o":14.12,"h":14.19,"l":13.81,"c":14.19,"v":125000},{"d":"2000-11-06","o":14.19,"h":14.25,"l":14.06,"c":14.12,"v":71300},{"d":"2000-11-07","o":14.25,"h":14.44,"l":14,"c":14.12,"v":246900},{"d":"2000-11-08","o":14.25,"h":14.25,"l":13.5,"c":14,"v":246800},{"d":"2000-11-09","o":13.5,"h":14.06,"l":13.5,"c":13.75,"v":188900},{"d":"2000-11-10","o":13.56,"h":13.75,"l":13.56,"c":13.69,"v":153600},{"d":"2000-11-13","o":13.5,"h":13.94,"l":13.5,"c":13.62,"v":209800},{"d":"2000-11-14","o":13.5,"h":13.56,"l":13.38,"c":13.38,"v":162300},{"d":"2000-11-15","o":13.44,"h":13.5,"l":13.25,"c":13.31,"v":150500},{"d":"2000-11-16","o":13.44,"h":13.44,"l":13.12,"c":13.25,"v":205200},{"d":"2000-11-17","o":13.19,"h":13.31,"l":12.81,"c":12.81,"v":320000},{"d":"2000-11-20","o":12.88,"h":13.12,"l":12.75,"c":12.88,"v":156800},{"d":"2000-11-21","o":12.75,"h":12.94,"l":12.62,"c":12.81,"v":267900},{"d":"2000-11-22","o":12.75,"h":13.31,"l":12.75,"c":13.31,"v":517100},{"d":"2000-11-24","o":13.25,"h":13.25,"l":12.81,"c":12.94,"v":278100},{"d":"2000-11-27","o":12.69,"h":13.19,"l":12.69,"c":13.19,"v":625100},{"d":"2000-11-28","o":13.06,"h":13.12,"l":12.75,"c":12.94,"v":386500},{"d":"2000-11-29","o":12.94,"h":12.94,"l":12.75,"c":12.81,"v":139500},{"d":"2000-11-30","o":12.75,"h":12.81,"l":12.38,"c":12.38,"v":367400},{"d":"2000-12-01","o":12.44,"h":12.75,"l":12.25,"c":12.56,"v":385700},{"d":"2000-12-04","o":13,"h":13.38,"l":12.81,"c":13.31,"v":520200},{"d":"2000-12-05","o":13.12,"h":13.31,"l":13.06,"c":13.19,"v":488900},{"d":"2000-12-06","o":13.44,"h":14.44,"l":13.31,"c":14.25,"v":396000},{"d":"2000-12-07","o":14.44,"h":14.44,"l":13.94,"c":14.06,"v":251500},{"d":"2000-12-08","o":13.94,"h":14.12,"l":13.56,"c":14.06,"v":314300},{"d":"2000-12-11","o":13.94,"h":14.06,"l":13.62,"c":14,"v":209000},{"d":"2000-12-12","o":14,"h":14.12,"l":14,"c":14,"v":147300},{"d":"2000-12-13","o":14,"h":14.06,"l":13.69,"c":13.81,"v":181900},{"d":"2000-12-14","o":13.88,"h":13.88,"l":13.31,"c":13.56,"v":98500},{"d":"2000-12-15","o":13.69,"h":14.12,"l":13.56,"c":14.12,"v":339900},{"d":"2000-12-18","o":14.19,"h":14.19,"l":13.88,"c":13.88,"v":211200},{"d":"2000-12-19","o":14.12,"h":14.25,"l":13.94,"c":14.06,"v":151200},{"d":"2000-12-20","o":14.38,"h":14.75,"l":14.31,"c":14.69,"v":399500},{"d":"2000-12-21","o":14.88,"h":15.38,"l":14.81,"c":15.25,"v":445800},{"d":"2000-12-22","o":15.12,"h":15.31,"l":15,"c":15.12,"v":172600},{"d":"2000-12-26","o":15.25,"h":15.25,"l":14.88,"c":14.88,"v":164200},{"d":"2000-12-27","o":15.38,"h":15.38,"l":14.88,"c":15.06,"v":178500},{"d":"2000-12-28","o":15.12,"h":15.25,"l":14.94,"c":15.06,"v":296400},{"d":"2000-12-29","o":14.88,"h":15.06,"l":14.81,"c":14.94,"v":165900},{"d":"2001-01-02","o":14.94,"h":15.12,"l":14.5,"c":14.5,"v":274700},{"d":"2001-01-03","o":14.5,"h":14.88,"l":14.38,"c":14.44,"v":266300},{"d":"2001-01-04","o":14.38,"h":14.69,"l":14.31,"c":14.31,"v":127100},{"d":"2001-01-05","o":14.31,"h":14.75,"l":14.31,"c":14.38,"v":143000},{"d":"2001-01-08","o":14.62,"h":14.62,"l":14.38,"c":14.5,"v":122200},{"d":"2001-01-09","o":14.5,"h":14.88,"l":14.44,"c":14.5,"v":143600},{"d":"2001-01-10","o":14.38,"h":14.5,"l":14.12,"c":14.12,"v":92600},{"d":"2001-01-11","o":14.44,"h":14.44,"l":14.12,"c":14.12,"v":178500},{"d":"2001-01-12","o":14.31,"h":14.44,"l":14.12,"c":14.31,"v":123700},{"d":"2001-01-16","o":14.19,"h":14.25,"l":14.06,"c":14.06,"v":112500},{"d":"2001-01-17","o":14,"h":14.12,"l":13.75,"c":14,"v":237100},{"d":"2001-01-18","o":13.94,"h":14.31,"l":13.88,"c":14.12,"v":428400},{"d":"2001-01-19","o":14.19,"h":14.38,"l":14.12,"c":14.38,"v":312900},{"d":"2001-01-22","o":14.38,"h":15.44,"l":14.19,"c":15.38,"v":1001600},{"d":"2001-01-23","o":14.81,"h":15.25,"l":14.56,"c":14.94,"v":387900},{"d":"2001-01-24","o":14.69,"h":14.69,"l":14.44,"c":14.44,"v":324300},{"d":"2001-01-25","o":14.44,"h":14.62,"l":14.44,"c":14.5,"v":228400},{"d":"2001-01-26","o":14.31,"h":14.56,"l":14.25,"c":14.56,"v":377600},{"d":"2001-01-29","o":14.66,"h":14.66,"l":14.26,"c":14.32,"v":271400},{"d":"2001-01-30","o":14.31,"h":14.36,"l":14.18,"c":14.26,"v":322100},{"d":"2001-01-31","o":14.22,"h":14.52,"l":14.12,"c":14.41,"v":228700},{"d":"2001-02-01","o":14.3,"h":14.45,"l":14.05,"c":14.34,"v":419600},{"d":"2001-02-02","o":14.01,"h":14.01,"l":13.8,"c":13.82,"v":321500},{"d":"2001-02-05","o":13.82,"h":14.19,"l":13.71,"c":14.06,"v":295200},{"d":"2001-02-06","o":13.89,"h":14,"l":13.75,"c":13.99,"v":158900},{"d":"2001-02-07","o":13.96,"h":13.96,"l":13.71,"c":13.82,"v":258000},{"d":"2001-02-08","o":13.8,"h":13.84,"l":13.21,"c":13.21,"v":340900},{"d":"2001-02-09","o":13.21,"h":13.58,"l":13.15,"c":13.33,"v":310400},{"d":"2001-02-12","o":13.51,"h":13.91,"l":13.51,"c":13.66,"v":141700},{"d":"2001-02-13","o":14.1,"h":14.2,"l":13.88,"c":13.88,"v":196100},{"d":"2001-02-14","o":13.88,"h":14.2,"l":13.72,"c":13.72,"v":110300},{"d":"2001-02-15","o":13.86,"h":14.05,"l":13.61,"c":13.62,"v":216500},{"d":"2001-02-16","o":13.7,"h":14.1,"l":13.7,"c":14.05,"v":507000},{"d":"2001-02-20","o":14.1,"h":14.16,"l":13.77,"c":13.81,"v":251100},{"d":"2001-02-21","o":13.63,"h":14,"l":13.61,"c":14,"v":354200},{"d":"2001-02-22","o":14.01,"h":14.99,"l":13.96,"c":14.86,"v":765000},{"d":"2001-02-23","o":14.96,"h":16.24,"l":14.87,"c":15.9,"v":875100},{"d":"2001-02-26","o":16.09,"h":17.2,"l":15.75,"c":17.19,"v":1023200},{"d":"2001-02-27","o":18.14,"h":18.14,"l":17.01,"c":17.01,"v":755400},{"d":"2001-02-28","o":16.4,"h":16.5,"l":16.01,"c":16.25,"v":344400},{"d":"2001-03-01","o":16.02,"h":16.4,"l":15.85,"c":16.02,"v":254200},{"d":"2001-03-02","o":15.55,"h":16.1,"l":15.54,"c":15.75,"v":468300},{"d":"2001-03-05","o":15.9,"h":16.69,"l":15.87,"c":16.69,"v":266800},{"d":"2001-03-06","o":16.5,"h":16.5,"l":16.06,"c":16.06,"v":289100},{"d":"2001-03-07","o":16.4,"h":16.5,"l":16.11,"c":16.26,"v":158500},{"d":"2001-03-08","o":16.25,"h":17.25,"l":16.13,"c":17.23,"v":894300},{"d":"2001-03-09","o":17.5,"h":17.75,"l":16.8,"c":16.81,"v":677700},{"d":"2001-03-12","o":17.06,"h":17.49,"l":16.9,"c":17.19,"v":556000},{"d":"2001-03-13","o":16.95,"h":16.95,"l":16.25,"c":16.33,"v":574000},{"d":"2001-03-14","o":16.15,"h":16.56,"l":16,"c":16.38,"v":346900},{"d":"2001-03-15","o":16.01,"h":16.01,"l":15.25,"c":15.26,"v":247200},{"d":"2001-03-16","o":15.35,"h":15.35,"l":14.41,"c":14.41,"v":233800},{"d":"2001-03-19","o":14.85,"h":15.07,"l":14.63,"c":14.7,"v":446700},{"d":"2001-03-20","o":14.89,"h":14.98,"l":14.4,"c":14.75,"v":377800},{"d":"2001-03-21","o":14.71,"h":14.89,"l":14.51,"c":14.7,"v":208600},{"d":"2001-03-22","o":14.8,"h":15.22,"l":14.71,"c":15.1,"v":282400},{"d":"2001-03-23","o":15.5,"h":15.63,"l":15.25,"c":15.28,"v":163100},{"d":"2001-03-26","o":15.5,"h":15.5,"l":15.2,"c":15.35,"v":154100},{"d":"2001-03-27","o":15.8,"h":15.8,"l":14.81,"c":14.96,"v":618700},{"d":"2001-03-28","o":14.7,"h":14.75,"l":14.32,"c":14.5,"v":264100},{"d":"2001-03-29","o":14.65,"h":14.73,"l":14.26,"c":14.28,"v":268700},{"d":"2001-03-30","o":14.01,"h":14.48,"l":14.01,"c":14.45,"v":242100},{"d":"2001-04-02","o":14.4,"h":14.4,"l":13.97,"c":13.97,"v":299300},{"d":"2001-04-03","o":14.25,"h":14.35,"l":14,"c":14.25,"v":474100},{"d":"2001-04-04","o":14.5,"h":15.79,"l":14.5,"c":15.74,"v":635500},{"d":"2001-04-05","o":15.74,"h":15.79,"l":15.4,"c":15.7,"v":236000},{"d":"2001-04-06","o":15.65,"h":16.19,"l":15.65,"c":16.18,"v":240800},{"d":"2001-04-09","o":16.5,"h":16.7,"l":16.11,"c":16.26,"v":175200},{"d":"2001-04-10","o":16.49,"h":16.49,"l":16.1,"c":16.13,"v":215400},{"d":"2001-04-11","o":16.38,"h":16.6,"l":16.19,"c":16.25,"v":257700},{"d":"2001-04-12","o":16.25,"h":16.4,"l":16.05,"c":16.38,"v":149100},{"d":"2001-04-16","o":16.4,"h":16.9,"l":16.35,"c":16.88,"v":174200},{"d":"2001-04-17","o":16.41,"h":16.69,"l":16.25,"c":16.49,"v":292200},{"d":"2001-04-18","o":16.05,"h":16.54,"l":16.05,"c":16.54,"v":486500},{"d":"2001-04-19","o":16.55,"h":16.69,"l":16.31,"c":16.4,"v":228800},{"d":"2001-04-20","o":16.25,"h":16.25,"l":15.7,"c":15.94,"v":368900},{"d":"2001-04-23","o":15.92,"h":16.04,"l":15.86,"c":15.99,"v":149400},{"d":"2001-04-24","o":16.2,"h":17.5,"l":16.2,"c":17.5,"v":333700},{"d":"2001-04-25","o":17.2,"h":17.2,"l":16.7,"c":16.73,"v":339900},{"d":"2001-04-26","o":17.5,"h":18.3,"l":17.26,"c":18.3,"v":562700},{"d":"2001-04-27","o":17.65,"h":18.1,"l":17.65,"c":17.95,"v":312100},{"d":"2001-04-30","o":18.1,"h":18.2,"l":17.75,"c":18.1,"v":158000},{"d":"2001-05-01","o":17.8,"h":18.54,"l":17.6,"c":18.45,"v":244300},{"d":"2001-05-02","o":18.4,"h":18.4,"l":18.01,"c":18.29,"v":266800},{"d":"2001-05-03","o":18.4,"h":18.5,"l":17.6,"c":17.7,"v":187900},{"d":"2001-05-04","o":17.65,"h":17.89,"l":17.2,"c":17.48,"v":210900},{"d":"2001-05-07","o":17.48,"h":18.17,"l":17.35,"c":17.91,"v":164300},{"d":"2001-05-08","o":17.8,"h":17.97,"l":17.52,"c":17.93,"v":89400},{"d":"2001-05-09","o":18.45,"h":20.07,"l":18.28,"c":19.96,"v":1191800},{"d":"2001-05-10","o":19.71,"h":20.1,"l":19.4,"c":19.88,"v":619200},{"d":"2001-05-11","o":19.56,"h":19.56,"l":18.9,"c":18.96,"v":296200},{"d":"2001-05-14","o":19.02,"h":19.5,"l":19.02,"c":19.5,"v":215000},{"d":"2001-05-15","o":19.39,"h":19.7,"l":19.2,"c":19.4,"v":207400},{"d":"2001-05-16","o":19.9,"h":20.5,"l":19.81,"c":20.19,"v":694500},{"d":"2001-05-17","o":20.5,"h":20.73,"l":20.26,"c":20.49,"v":391900},{"d":"2001-05-18","o":20.49,"h":22.34,"l":20.05,"c":20.9,"v":1174000},{"d":"2001-05-21","o":21.2,"h":21.48,"l":20.59,"c":21.15,"v":783800},{"d":"2001-05-22","o":20.5,"h":20.65,"l":19.85,"c":20.02,"v":441700},{"d":"2001-05-23","o":19.8,"h":19.81,"l":19.02,"c":19.3,"v":419200},{"d":"2001-05-24","o":19.6,"h":20,"l":18.4,"c":18.5,"v":546400},{"d":"2001-05-25","o":18.75,"h":19.5,"l":18.7,"c":19.45,"v":328400},{"d":"2001-05-29","o":19.2,"h":19.2,"l":18.8,"c":19.05,"v":247400},{"d":"2001-05-30","o":18.8,"h":18.89,"l":18.13,"c":18.13,"v":478500},{"d":"2001-05-31","o":18.2,"h":18.45,"l":17.99,"c":18.1,"v":339200},{"d":"2001-06-01","o":18.09,"h":18.35,"l":17.91,"c":18.19,"v":243100},{"d":"2001-06-04","o":18.95,"h":18.95,"l":18.06,"c":18.2,"v":256300},{"d":"2001-06-05","o":18.5,"h":18.7,"l":18.27,"c":18.7,"v":236900},{"d":"2001-06-06","o":18.51,"h":18.75,"l":18.11,"c":18.11,"v":336000},{"d":"2001-06-07","o":18.11,"h":18.3,"l":18.02,"c":18.12,"v":278700},{"d":"2001-06-08","o":18.5,"h":19.39,"l":18.4,"c":19.35,"v":476400},{"d":"2001-06-11","o":18.95,"h":18.95,"l":18.59,"c":18.63,"v":232500},{"d":"2001-06-12","o":18.88,"h":18.99,"l":18.77,"c":18.9,"v":320000},{"d":"2001-06-13","o":18.95,"h":19.04,"l":18.5,"c":19,"v":460300},{"d":"2001-06-14","o":18.8,"h":19.39,"l":18.61,"c":19.25,"v":493000},{"d":"2001-06-15","o":19.01,"h":19.2,"l":18.41,"c":18.62,"v":326600},{"d":"2001-06-18","o":18.62,"h":18.78,"l":18.14,"c":18.28,"v":351900},{"d":"2001-06-19","o":18.69,"h":18.7,"l":18.4,"c":18.4,"v":274700},{"d":"2001-06-20","o":18.15,"h":18.18,"l":17.9,"c":18.08,"v":226200},{"d":"2001-06-21","o":18.07,"h":18.2,"l":17.95,"c":18.03,"v":150400},{"d":"2001-06-22","o":18.45,"h":18.5,"l":18.09,"c":18.24,"v":88600},{"d":"2001-06-25","o":18.7,"h":18.84,"l":18.34,"c":18.4,"v":192000},{"d":"2001-06-26","o":18.8,"h":19,"l":18.6,"c":18.75,"v":417500},{"d":"2001-06-27","o":18.75,"h":18.96,"l":18.66,"c":18.71,"v":339800},{"d":"2001-06-28","o":18.7,"h":18.7,"l":17.76,"c":17.8,"v":148000},{"d":"2001-06-29","o":18.25,"h":18.41,"l":17.9,"c":17.91,"v":242000},{"d":"2001-07-02","o":17.96,"h":18.05,"l":17.72,"c":17.77,"v":196100},{"d":"2001-07-03","o":17.75,"h":17.99,"l":17.75,"c":17.8,"v":124800},{"d":"2001-07-05","o":17.49,"h":17.75,"l":17.1,"c":17.3,"v":244000},{"d":"2001-07-06","o":17.29,"h":17.54,"l":17.22,"c":17.51,"v":136000},{"d":"2001-07-09","o":17.79,"h":17.79,"l":17.51,"c":17.79,"v":91400},{"d":"2001-07-10","o":18.17,"h":18.33,"l":18.01,"c":18.25,"v":253000},{"d":"2001-07-11","o":18.51,"h":18.95,"l":18.31,"c":18.46,"v":322300},{"d":"2001-07-12","o":18.2,"h":18.59,"l":18.17,"c":18.46,"v":95200},{"d":"2001-07-13","o":18.29,"h":18.4,"l":18,"c":18.14,"v":98900},{"d":"2001-07-16","o":18.11,"h":18.25,"l":17.72,"c":18,"v":126900},{"d":"2001-07-17","o":18.07,"h":18.34,"l":18.02,"c":18.19,"v":80500},{"d":"2001-07-18","o":18.8,"h":19.15,"l":18.4,"c":19.1,"v":411500},{"d":"2001-07-19","o":18.99,"h":19.18,"l":18.73,"c":18.92,"v":441300},{"d":"2001-07-20","o":18.71,"h":19.17,"l":18.61,"c":18.61,"v":341200},{"d":"2001-07-23","o":18.7,"h":18.98,"l":18.6,"c":18.89,"v":100000},{"d":"2001-07-24","o":18.66,"h":19.18,"l":18.66,"c":19.05,"v":448900},{"d":"2001-07-25","o":18.8,"h":18.94,"l":18.5,"c":18.7,"v":302000},{"d":"2001-07-26","o":18.11,"h":18.45,"l":17.98,"c":17.98,"v":256000},{"d":"2001-07-27","o":17.82,"h":18.05,"l":17.42,"c":17.84,"v":267900},{"d":"2001-07-30","o":17.92,"h":18.18,"l":17.71,"c":17.72,"v":172300},{"d":"2001-07-31","o":17.66,"h":18.04,"l":17.66,"c":17.76,"v":179600},{"d":"2001-08-01","o":18.09,"h":18.1,"l":17.77,"c":17.88,"v":332200},{"d":"2001-08-02","o":18.01,"h":18.29,"l":17.95,"c":18.1,"v":183500},{"d":"2001-08-03","o":18.49,"h":18.52,"l":18.16,"c":18.17,"v":113400},{"d":"2001-08-06","o":18.2,"h":18.4,"l":18.15,"c":18.34,"v":115300},{"d":"2001-08-07","o":18.15,"h":18.15,"l":17.97,"c":18.05,"v":79600},{"d":"2001-08-08","o":18.06,"h":18.07,"l":17.93,"c":18,"v":275600},{"d":"2001-08-09","o":18.11,"h":19.14,"l":18.11,"c":19,"v":668500},{"d":"2001-08-10","o":18.65,"h":18.7,"l":18.3,"c":18.46,"v":668800},{"d":"2001-08-13","o":18.48,"h":18.6,"l":18.22,"c":18.39,"v":532300},{"d":"2001-08-14","o":18.18,"h":18.34,"l":18.08,"c":18.08,"v":369100},{"d":"2001-08-15","o":18.14,"h":18.18,"l":17.86,"c":18,"v":606900},{"d":"2001-08-16","o":18,"h":18.06,"l":17.8,"c":17.98,"v":433500},{"d":"2001-08-17","o":17.95,"h":18.25,"l":17.68,"c":17.96,"v":775200},{"d":"2001-08-20","o":17.89,"h":18.03,"l":17.73,"c":18.03,"v":387100},{"d":"2001-08-21","o":17.95,"h":18.19,"l":17.81,"c":18.18,"v":408400},{"d":"2001-08-22","o":17.98,"h":18.1,"l":17.59,"c":17.75,"v":180900},{"d":"2001-08-23","o":17.98,"h":18.05,"l":17.95,"c":17.97,"v":260300},{"d":"2001-08-24","o":17.9,"h":18.05,"l":17.79,"c":17.91,"v":456200},{"d":"2001-08-27","o":18.1,"h":18.1,"l":17.75,"c":17.89,"v":210700},{"d":"2001-08-28","o":17.84,"h":17.95,"l":17.51,"c":17.77,"v":163500},{"d":"2001-08-29","o":18.09,"h":18.09,"l":17.62,"c":17.67,"v":109100},{"d":"2001-08-30","o":17.67,"h":17.98,"l":17.66,"c":17.98,"v":89800},{"d":"2001-08-31","o":17.62,"h":17.9,"l":17.6,"c":17.85,"v":170500},{"d":"2001-09-04","o":17.51,"h":17.53,"l":17.09,"c":17.19,"v":220100},{"d":"2001-09-05","o":15.99,"h":16.4,"l":15.99,"c":16,"v":1691600},{"d":"2001-09-06","o":15.75,"h":15.8,"l":15.2,"c":15.21,"v":1111100},{"d":"2001-09-07","o":15.7,"h":15.83,"l":15.35,"c":15.45,"v":563700},{"d":"2001-09-10","o":15.65,"h":15.83,"l":15.6,"c":15.82,"v":347500},{"d":"2001-09-17","o":16.74,"h":17.24,"l":16.46,"c":16.52,"v":695700},{"d":"2001-09-18","o":16.47,"h":16.65,"l":16.25,"c":16.54,"v":875300},{"d":"2001-09-19","o":16.47,"h":16.85,"l":16.29,"c":16.62,"v":1326100},{"d":"2001-09-20","o":16.39,"h":16.54,"l":16.11,"c":16.4,"v":868200},{"d":"2001-09-21","o":16.4,"h":16.74,"l":16.01,"c":16.01,"v":1229400},{"d":"2001-09-24","o":16,"h":16,"l":15.28,"c":15.39,"v":940700},{"d":"2001-09-25","o":15.71,"h":15.95,"l":15.5,"c":15.51,"v":372000},{"d":"2001-09-26","o":15.9,"h":16.35,"l":15.6,"c":16.13,"v":1064700},{"d":"2001-09-27","o":16.09,"h":16.2,"l":15.81,"c":15.95,"v":435700},{"d":"2001-09-28","o":16.01,"h":16.2,"l":15.95,"c":15.96,"v":317300},{"d":"2001-10-01","o":15.8,"h":16.13,"l":15.6,"c":16.04,"v":567100},{"d":"2001-10-02","o":16.32,"h":17.2,"l":16.3,"c":16.63,"v":920100},{"d":"2001-10-03","o":16.56,"h":16.59,"l":16.17,"c":16.25,"v":466200},{"d":"2001-10-04","o":16.59,"h":16.79,"l":16.17,"c":16.35,"v":722600},{"d":"2001-10-05","o":16.55,"h":16.75,"l":16.41,"c":16.61,"v":569600},{"d":"2001-10-08","o":17.19,"h":17.19,"l":16.7,"c":16.7,"v":370000},{"d":"2001-10-09","o":16.8,"h":16.8,"l":16.22,"c":16.29,"v":588300},{"d":"2001-10-10","o":16.55,"h":16.69,"l":16.31,"c":16.31,"v":713500},{"d":"2001-10-11","o":16.31,"h":16.31,"l":15.7,"c":15.7,"v":869300},{"d":"2001-10-12","o":16.04,"h":16.55,"l":15.95,"c":16.26,"v":755400},{"d":"2001-10-15","o":16.49,"h":16.75,"l":16.38,"c":16.51,"v":386600},{"d":"2001-10-16","o":16.35,"h":16.55,"l":16.22,"c":16.43,"v":473700},{"d":"2001-10-17","o":16.75,"h":16.89,"l":16.65,"c":16.76,"v":619200},{"d":"2001-10-18","o":16.76,"h":16.76,"l":16.11,"c":16.15,"v":525600},{"d":"2001-10-19","o":16.14,"h":16.14,"l":15.59,"c":15.6,"v":559300},{"d":"2001-10-22","o":15.77,"h":15.96,"l":15.61,"c":15.63,"v":620800},{"d":"2001-10-23","o":15.75,"h":15.78,"l":15.38,"c":15.51,"v":340200},{"d":"2001-10-24","o":15.98,"h":16,"l":15.67,"c":15.68,"v":469600},{"d":"2001-10-25","o":16.14,"h":16.49,"l":16.06,"c":16.16,"v":544100},{"d":"2001-10-26","o":16.49,"h":16.59,"l":16.38,"c":16.47,"v":497400},{"d":"2001-10-29","o":16.65,"h":16.65,"l":16.2,"c":16.25,"v":599900},{"d":"2001-10-30","o":16.5,"h":16.86,"l":16.4,"c":16.61,"v":768100},{"d":"2001-10-31","o":16.75,"h":16.92,"l":16.55,"c":16.59,"v":361500},{"d":"2001-11-01","o":16.87,"h":16.87,"l":16.55,"c":16.65,"v":538900},{"d":"2001-11-02","o":16.89,"h":17.18,"l":16.7,"c":17.01,"v":530300},{"d":"2001-11-05","o":17.01,"h":17.01,"l":16.76,"c":16.85,"v":282200},{"d":"2001-11-06","o":16.9,"h":17.24,"l":16.9,"c":17.05,"v":448300},{"d":"2001-11-07","o":17.05,"h":17.32,"l":17,"c":17.13,"v":295800},{"d":"2001-11-08","o":17.25,"h":17.35,"l":16.75,"c":16.75,"v":550100},{"d":"2001-11-09","o":16.76,"h":16.84,"l":16.58,"c":16.84,"v":270300},{"d":"2001-11-12","o":17.05,"h":17.27,"l":16.9,"c":16.9,"v":437800},{"d":"2001-11-13","o":16.91,"h":17.05,"l":16.8,"c":17.05,"v":658400},{"d":"2001-11-14","o":17.63,"h":17.94,"l":17.55,"c":17.75,"v":2216100},{"d":"2001-11-15","o":17.5,"h":17.7,"l":17.25,"c":17.67,"v":681800},{"d":"2001-11-16","o":17.91,"h":18.22,"l":17.6,"c":17.74,"v":1136700},{"d":"2001-11-19","o":17.7,"h":17.74,"l":16.87,"c":17.13,"v":795100},{"d":"2001-11-20","o":17.13,"h":17.5,"l":17.13,"c":17.5,"v":270300},{"d":"2001-11-21","o":17.5,"h":17.6,"l":17.35,"c":17.4,"v":314400},{"d":"2001-11-23","o":17.12,"h":17.12,"l":16.99,"c":17.08,"v":79700},{"d":"2001-11-26","o":17.3,"h":17.59,"l":17.27,"c":17.5,"v":216000},{"d":"2001-11-27","o":17.35,"h":17.9,"l":17.34,"c":17.9,"v":403100},{"d":"2001-11-28","o":17.55,"h":17.8,"l":17.43,"c":17.58,"v":550400},{"d":"2001-11-29","o":16.55,"h":17.05,"l":16.55,"c":16.61,"v":1880500},{"d":"2001-11-30","o":16.74,"h":16.99,"l":16.6,"c":16.89,"v":960300},{"d":"2001-12-03","o":16.88,"h":17.09,"l":16.66,"c":17.08,"v":668200},{"d":"2001-12-04","o":17.07,"h":17.07,"l":16.82,"c":16.97,"v":555400},{"d":"2001-12-05","o":17.2,"h":17.51,"l":17.2,"c":17.36,"v":1036000},{"d":"2001-12-06","o":17.65,"h":17.85,"l":17.6,"c":17.61,"v":790100},{"d":"2001-12-07","o":17.49,"h":17.9,"l":17.27,"c":17.29,"v":856000},{"d":"2001-12-10","o":17.39,"h":17.89,"l":17.31,"c":17.89,"v":888600},{"d":"2001-12-11","o":17.5,"h":17.85,"l":17.26,"c":17.79,"v":1140800},{"d":"2001-12-12","o":17.89,"h":18.3,"l":17.7,"c":18.1,"v":908100},{"d":"2001-12-13","o":17.95,"h":18.18,"l":17.89,"c":18.09,"v":348000},{"d":"2001-12-14","o":18.25,"h":18.78,"l":18.11,"c":18.73,"v":739700},{"d":"2001-12-17","o":18.7,"h":18.7,"l":18.16,"c":18.45,"v":183900},{"d":"2001-12-18","o":18.56,"h":19.45,"l":18.56,"c":19.27,"v":429600},{"d":"2001-12-19","o":19.01,"h":19.09,"l":18.26,"c":18.27,"v":506800},{"d":"2001-12-20","o":18.25,"h":18.8,"l":18.25,"c":18.41,"v":404000},{"d":"2001-12-21","o":18.17,"h":18.49,"l":18.17,"c":18.3,"v":934900},{"d":"2001-12-24","o":18.01,"h":18.28,"l":18,"c":18.01,"v":92100},{"d":"2001-12-26","o":18.02,"h":18.2,"l":17.86,"c":18.08,"v":92400},{"d":"2001-12-27","o":17.8,"h":17.94,"l":17.35,"c":17.8,"v":604200},{"d":"2001-12-28","o":17.8,"h":17.88,"l":17.61,"c":17.67,"v":415200},{"d":"2001-12-31","o":17.52,"h":18.22,"l":17.51,"c":18.06,"v":396300},{"d":"2002-01-02","o":17.85,"h":18.09,"l":17.62,"c":18.03,"v":515800},{"d":"2002-01-03","o":18.31,"h":18.78,"l":18.26,"c":18.61,"v":788600},{"d":"2002-01-04","o":18.52,"h":18.85,"l":18.52,"c":18.64,"v":315300},{"d":"2002-01-07","o":18.64,"h":19,"l":18.5,"c":18.71,"v":400200},{"d":"2002-01-08","o":18.71,"h":18.82,"l":18.6,"c":18.72,"v":860000},{"d":"2002-01-09","o":19.22,"h":19.48,"l":19,"c":19.4,"v":2068800},{"d":"2002-01-10","o":20,"h":20,"l":19.55,"c":19.78,"v":1016400},{"d":"2002-01-11","o":19.75,"h":19.97,"l":19.59,"c":19.84,"v":806200},{"d":"2002-01-14","o":19.59,"h":20.2,"l":19.59,"c":19.89,"v":684100},{"d":"2002-01-15","o":19.7,"h":20.18,"l":19.6,"c":20.01,"v":459500},{"d":"2002-01-16","o":20.12,"h":20.87,"l":20.06,"c":20.41,"v":899500},{"d":"2002-01-17","o":20.9,"h":20.99,"l":20.27,"c":20.27,"v":590400},{"d":"2002-01-18","o":20.17,"h":20.17,"l":19.77,"c":19.93,"v":676900},{"d":"2002-01-22","o":19.35,"h":19.8,"l":19.05,"c":19.55,"v":389600},{"d":"2002-01-23","o":19.73,"h":19.99,"l":19.51,"c":19.62,"v":514400},{"d":"2002-01-24","o":19.5,"h":19.64,"l":19.22,"c":19.64,"v":513400},{"d":"2002-01-25","o":18.95,"h":19.96,"l":18.75,"c":19.94,"v":608400},{"d":"2002-01-28","o":19.9,"h":19.96,"l":19.66,"c":19.79,"v":229600},{"d":"2002-01-29","o":19.76,"h":20.68,"l":19.76,"c":20.56,"v":501900},{"d":"2002-01-30","o":20.13,"h":20.93,"l":20.13,"c":20.64,"v":369700},{"d":"2002-01-31","o":20.84,"h":20.89,"l":20.2,"c":20.64,"v":243200},{"d":"2002-02-01","o":20.75,"h":21.5,"l":20.52,"c":21.49,"v":1352700},{"d":"2002-02-04","o":22,"h":22.59,"l":21.83,"c":22.31,"v":644900},{"d":"2002-02-05","o":22.6,"h":23.75,"l":22.41,"c":23.68,"v":1343300},{"d":"2002-02-06","o":24,"h":24.23,"l":22.28,"c":22.53,"v":1817100},{"d":"2002-02-07","o":22.44,"h":23.72,"l":22.34,"c":23.65,"v":1076000},{"d":"2002-02-08","o":23.29,"h":24.25,"l":23.05,"c":23.49,"v":1216700},{"d":"2002-02-11","o":22.31,"h":23.24,"l":22.3,"c":22.34,"v":675200},{"d":"2002-02-12","o":22.7,"h":23.39,"l":22.61,"c":23.39,"v":744600},{"d":"2002-02-13","o":23.29,"h":23.59,"l":22.87,"c":23.17,"v":342400},{"d":"2002-02-14","o":23.1,"h":24.25,"l":23.1,"c":24.18,"v":463500},{"d":"2002-02-15","o":24.86,"h":25.35,"l":23.86,"c":24.4,"v":995800},{"d":"2002-02-19","o":24.3,"h":24.55,"l":22.8,"c":22.96,"v":1282700},{"d":"2002-02-20","o":22.51,"h":22.74,"l":22.1,"c":22.41,"v":807500},{"d":"2002-02-21","o":22.34,"h":23.11,"l":22.34,"c":23.07,"v":696900},{"d":"2002-02-22","o":23.16,"h":23.29,"l":22.75,"c":22.98,"v":369400},{"d":"2002-02-25","o":22.75,"h":22.85,"l":22.36,"c":22.47,"v":363800},{"d":"2002-02-26","o":22.46,"h":23.81,"l":22.46,"c":23.74,"v":748100},{"d":"2002-02-27","o":23.49,"h":23.49,"l":23.01,"c":23.14,"v":321000},{"d":"2002-02-28","o":23.11,"h":23.83,"l":23.04,"c":23.5,"v":424500},{"d":"2002-03-01","o":22.98,"h":23.6,"l":22.54,"c":23.04,"v":518500},{"d":"2002-03-04","o":23.24,"h":23.45,"l":22.53,"c":22.8,"v":305700},{"d":"2002-03-05","o":23,"h":23.4,"l":22.66,"c":22.66,"v":300900},{"d":"2002-03-06","o":22.67,"h":23.74,"l":22.66,"c":23.67,"v":390300},{"d":"2002-03-07","o":23,"h":23.13,"l":21.54,"c":21.65,"v":778800},{"d":"2002-03-08","o":21.47,"h":21.6,"l":21.1,"c":21.3,"v":718300},{"d":"2002-03-11","o":21.56,"h":22.05,"l":21.56,"c":21.76,"v":399700},{"d":"2002-03-12","o":21.91,"h":22.39,"l":21.82,"c":21.89,"v":390400},{"d":"2002-03-13","o":22.1,"h":22.1,"l":21.42,"c":21.43,"v":369700},{"d":"2002-03-14","o":21.26,"h":21.9,"l":21.19,"c":21.76,"v":253300},{"d":"2002-03-15","o":21,"h":21.35,"l":20.73,"c":21.15,"v":731000},{"d":"2002-03-18","o":20.9,"h":21.89,"l":20.79,"c":21.89,"v":1001700},{"d":"2002-03-19","o":21.92,"h":22.18,"l":21.77,"c":21.91,"v":508300},{"d":"2002-03-20","o":22.21,"h":22.88,"l":22.1,"c":22.66,"v":441700},{"d":"2002-03-21","o":22.6,"h":22.89,"l":22.25,"c":22.31,"v":369200},{"d":"2002-03-22","o":22.68,"h":23.78,"l":22.63,"c":23.52,"v":618600},{"d":"2002-03-25","o":23.53,"h":24.97,"l":23.53,"c":24.82,"v":932200},{"d":"2002-03-26","o":24.47,"h":24.48,"l":23.8,"c":23.87,"v":777100},{"d":"2002-03-27","o":24.24,"h":26.02,"l":24.24,"c":25.76,"v":1318900},{"d":"2002-03-28","o":25.69,"h":25.69,"l":24.99,"c":25.18,"v":537900},{"d":"2002-04-01","o":25.24,"h":25.61,"l":24.85,"c":25.01,"v":1174600},{"d":"2002-04-02","o":25.44,"h":25.48,"l":24.63,"c":24.83,"v":1171600},{"d":"2002-04-03","o":24.42,"h":24.64,"l":23.93,"c":24.08,"v":681500},{"d":"2002-04-04","o":23.75,"h":24.1,"l":23.5,"c":24.1,"v":697800},{"d":"2002-04-05","o":23.69,"h":23.86,"l":23.25,"c":23.6,"v":418400},{"d":"2002-04-08","o":23.7,"h":23.86,"l":22.84,"c":23.21,"v":776300},{"d":"2002-04-09","o":22.99,"h":22.99,"l":22.5,"c":22.5,"v":500400},{"d":"2002-04-10","o":22.85,"h":24.05,"l":22.85,"c":23.86,"v":1181500},{"d":"2002-04-11","o":23.75,"h":24.53,"l":23.45,"c":23.45,"v":868700},{"d":"2002-04-12","o":23.54,"h":23.85,"l":23.11,"c":23.79,"v":352900},{"d":"2002-04-15","o":23.85,"h":24.12,"l":23.52,"c":23.65,"v":279200},{"d":"2002-04-16","o":23.72,"h":23.99,"l":23.26,"c":23.26,"v":437900},{"d":"2002-04-17","o":24.48,"h":25.15,"l":24.26,"c":25.15,"v":757500},{"d":"2002-04-18","o":25.4,"h":26.07,"l":24.36,"c":24.5,"v":1005000},{"d":"2002-04-19","o":24.75,"h":25.57,"l":24.65,"c":25.1,"v":699300},{"d":"2002-04-22","o":25.17,"h":25.65,"l":24.9,"c":25.43,"v":436500},{"d":"2002-04-23","o":24.8,"h":25.86,"l":24.71,"c":25.7,"v":780000},{"d":"2002-04-24","o":26,"h":26.4,"l":25.85,"c":25.98,"v":657900},{"d":"2002-04-25","o":27,"h":27.27,"l":25.86,"c":26,"v":1286000},{"d":"2002-04-26","o":26.4,"h":27.98,"l":26.16,"c":27.95,"v":1500200},{"d":"2002-04-29","o":27.73,"h":28.15,"l":27.31,"c":27.85,"v":682400},{"d":"2002-04-30","o":27.38,"h":27.45,"l":26.65,"c":26.82,"v":848300},{"d":"2002-05-01","o":26.3,"h":28.74,"l":26.3,"c":28.59,"v":1193800},{"d":"2002-05-02","o":28.39,"h":28.69,"l":27.8,"c":27.8,"v":681600},{"d":"2002-05-03","o":28.63,"h":29.58,"l":28.63,"c":29.37,"v":888100},{"d":"2002-05-06","o":29.37,"h":29.99,"l":29.01,"c":29.91,"v":620800},{"d":"2002-05-07","o":30.29,"h":30.7,"l":29.7,"c":30,"v":1311300},{"d":"2002-05-08","o":29.75,"h":29.9,"l":28.48,"c":28.57,"v":1672100},{"d":"2002-05-09","o":28.54,"h":29.37,"l":28.12,"c":29.2,"v":715500},{"d":"2002-05-10","o":29.16,"h":29.63,"l":28.76,"c":29.5,"v":735900},{"d":"2002-05-13","o":29.17,"h":30.05,"l":28.6,"c":29.95,"v":759200},{"d":"2002-05-14","o":29.1,"h":29.44,"l":28.68,"c":28.78,"v":1234200},{"d":"2002-05-15","o":28.79,"h":29.28,"l":28.25,"c":28.3,"v":668500},{"d":"2002-05-16","o":28.88,"h":29.39,"l":28.8,"c":29.08,"v":750000},{"d":"2002-05-17","o":29.34,"h":30.95,"l":29.21,"c":30.95,"v":906700},{"d":"2002-05-20","o":30.8,"h":32.26,"l":30.61,"c":31.64,"v":1501500},{"d":"2002-05-21","o":31.98,"h":32.54,"l":31.65,"c":32.44,"v":1427800},{"d":"2002-05-22","o":33.3,"h":33.55,"l":32.1,"c":32.25,"v":1819000},{"d":"2002-05-23","o":32.14,"h":33.29,"l":31.64,"c":32.95,"v":1535800},{"d":"2002-05-24","o":33.89,"h":33.89,"l":32.61,"c":32.66,"v":855000},{"d":"2002-05-28","o":32.71,"h":34.3,"l":32.04,"c":34.29,"v":1464200},{"d":"2002-05-29","o":34.29,"h":34.58,"l":33.06,"c":33.12,"v":1348500},{"d":"2002-05-30","o":33.7,"h":33.71,"l":31.76,"c":31.76,"v":1196100},{"d":"2002-05-31","o":32.6,"h":32.8,"l":30.6,"c":32.06,"v":1257300},{"d":"2002-06-03","o":31.74,"h":33.92,"l":31.74,"c":33.83,"v":1058300},{"d":"2002-06-04","o":34.4,"h":34.66,"l":33.25,"c":33.35,"v":1440100},{"d":"2002-06-05","o":31.37,"h":32.18,"l":31.05,"c":31.7,"v":1042700},{"d":"2002-06-06","o":31.31,"h":32.14,"l":31.31,"c":31.73,"v":936200},{"d":"2002-06-07","o":31.97,"h":32.14,"l":29.31,"c":29.37,"v":1215900},{"d":"2002-06-10","o":28.75,"h":29.45,"l":28.11,"c":28.23,"v":1314900},{"d":"2002-06-11","o":27.75,"h":29.4,"l":27.1,"c":29.4,"v":1922100},{"d":"2002-06-12","o":29.65,"h":30.39,"l":29.01,"c":29.27,"v":1308800},{"d":"2002-06-13","o":29.27,"h":29.55,"l":28.5,"c":28.52,"v":711900},{"d":"2002-06-14","o":29.05,"h":30.47,"l":28.51,"c":29.55,"v":660000},{"d":"2002-06-17","o":29.29,"h":29.3,"l":27.6,"c":27.6,"v":585100},{"d":"2002-06-18","o":28.01,"h":29.5,"l":27.9,"c":29.5,"v":660800},{"d":"2002-06-19","o":29,"h":29.75,"l":28.32,"c":28.4,"v":888000},{"d":"2002-06-20","o":28.74,"h":29.59,"l":28.31,"c":29.59,"v":1159500},{"d":"2002-06-21","o":29.39,"h":29.49,"l":28.4,"c":28.84,"v":874200},{"d":"2002-06-24","o":29.44,"h":30.5,"l":28.11,"c":28.7,"v":1180600},{"d":"2002-06-25","o":28.59,"h":28.86,"l":27.53,"c":28.69,"v":794000},{"d":"2002-06-26","o":29.73,"h":29.74,"l":27.9,"c":27.9,"v":1233400},{"d":"2002-06-27","o":27.35,"h":27.85,"l":25.95,"c":26.13,"v":1342300},{"d":"2002-06-28","o":26.5,"h":26.89,"l":25.51,"c":26.08,"v":1268700},{"d":"2002-07-01","o":26.15,"h":27.59,"l":26.05,"c":27.59,"v":771100},{"d":"2002-07-02","o":27.28,"h":28,"l":25.47,"c":25.47,"v":1396800},{"d":"2002-07-03","o":25.62,"h":26.6,"l":25.6,"c":26.25,"v":677800},{"d":"2002-07-05","o":25.83,"h":26.2,"l":25.66,"c":25.66,"v":182400},{"d":"2002-07-08","o":25.86,"h":26.94,"l":25.71,"c":26.7,"v":583300},{"d":"2002-07-09","o":27.11,"h":28.84,"l":27.11,"c":28.79,"v":890500},{"d":"2002-07-10","o":28.16,"h":29.4,"l":27.8,"c":29.37,"v":1382700},{"d":"2002-07-11","o":28.97,"h":30.2,"l":28.06,"c":28.21,"v":1280200},{"d":"2002-07-12","o":28.39,"h":29.5,"l":27.62,"c":29.08,"v":714000},{"d":"2002-07-15","o":28.98,"h":29.24,"l":27,"c":27.6,"v":1546800},{"d":"2002-07-16","o":27.59,"h":28.1,"l":27.23,"c":27.35,"v":627200},{"d":"2002-07-17","o":26.95,"h":27.5,"l":26.42,"c":26.58,"v":600000},{"d":"2002-07-18","o":26.88,"h":27.05,"l":26.49,"c":26.8,"v":592300},{"d":"2002-07-19","o":28.24,"h":28.24,"l":26.01,"c":27.7,"v":1175800},{"d":"2002-07-22","o":27.12,"h":27.18,"l":25.3,"c":25.46,"v":902300},{"d":"2002-07-23","o":24.86,"h":24.86,"l":21.8,"c":22.23,"v":1487200},{"d":"2002-07-24","o":20.8,"h":23.36,"l":20.5,"c":23.36,"v":1388200},{"d":"2002-07-25","o":23.09,"h":23.09,"l":21.65,"c":21.65,"v":812800},{"d":"2002-07-26","o":20.89,"h":20.9,"l":19.75,"c":20.76,"v":1547600},{"d":"2002-07-29","o":20.25,"h":22.12,"l":20.13,"c":21.96,"v":1013400},{"d":"2002-07-30","o":22.34,"h":22.9,"l":21.63,"c":22.26,"v":1044300},{"d":"2002-07-31","o":22.45,"h":22.49,"l":20.8,"c":21,"v":876400},{"d":"2002-08-01","o":20.98,"h":22.21,"l":20.45,"c":22.21,"v":831200},{"d":"2002-08-02","o":22.15,"h":22.54,"l":21.7,"c":22.25,"v":631400},{"d":"2002-08-05","o":22.74,"h":22.86,"l":20.38,"c":20.4,"v":734000},{"d":"2002-08-06","o":20.46,"h":21.88,"l":20.45,"c":21.88,"v":837400},{"d":"2002-08-07","o":23.37,"h":23.55,"l":22.06,"c":22.5,"v":1084700},{"d":"2002-08-08","o":22.8,"h":22.8,"l":21.8,"c":22.02,"v":438800},{"d":"2002-08-09","o":22.4,"h":24.2,"l":22.4,"c":23.66,"v":743600},{"d":"2002-08-12","o":23.91,"h":24.04,"l":22.66,"c":22.66,"v":516900},{"d":"2002-08-13","o":22.76,"h":23.21,"l":22.54,"c":23.05,"v":351200},{"d":"2002-08-14","o":23.49,"h":23.56,"l":22.26,"c":22.9,"v":608700},{"d":"2002-08-15","o":22.94,"h":23.9,"l":22.54,"c":23.7,"v":513100},{"d":"2002-08-16","o":23.98,"h":23.98,"l":22.7,"c":22.7,"v":479000},{"d":"2002-08-19","o":22.69,"h":22.89,"l":21.3,"c":22.16,"v":661500},{"d":"2002-08-20","o":21.85,"h":22.65,"l":21.85,"c":22.1,"v":640200},{"d":"2002-08-21","o":21.43,"h":21.51,"l":20.4,"c":21.32,"v":504000},{"d":"2002-08-22","o":21,"h":22.07,"l":20.84,"c":22.05,"v":844500},{"d":"2002-08-23","o":21.98,"h":22.2,"l":21.13,"c":21.13,"v":407600},{"d":"2002-08-26","o":21.55,"h":22.35,"l":21.54,"c":22.35,"v":524800},{"d":"2002-08-27","o":22.2,"h":23.17,"l":22.14,"c":22.98,"v":506300},{"d":"2002-08-28","o":22.85,"h":22.9,"l":22.27,"c":22.9,"v":534300},{"d":"2002-08-29","o":22.94,"h":23.51,"l":22.67,"c":23.51,"v":755400},{"d":"2002-08-30","o":23.44,"h":23.8,"l":23.22,"c":23.22,"v":387900},{"d":"2002-09-03","o":23.4,"h":23.55,"l":23.02,"c":23.37,"v":792000},{"d":"2002-09-04","o":23.25,"h":23.5,"l":22.92,"c":22.95,"v":790400},{"d":"2002-09-05","o":23.76,"h":24.6,"l":23.75,"c":24.48,"v":912200},{"d":"2002-09-06","o":24.48,"h":25.36,"l":24.25,"c":25.2,"v":1246200},{"d":"2002-09-09","o":26,"h":27.3,"l":25.86,"c":27.09,"v":2021400},{"d":"2002-09-10","o":26.4,"h":26.41,"l":25.1,"c":25.25,"v":1274000},{"d":"2002-09-11","o":24.8,"h":25.94,"l":24.75,"c":25.51,"v":535900},{"d":"2002-09-12","o":25.59,"h":27.5,"l":25.51,"c":27.48,"v":1781000},{"d":"2002-09-13","o":27.44,"h":27.9,"l":26.95,"c":27.9,"v":1309500},{"d":"2002-09-16","o":27.48,"h":28.99,"l":27.27,"c":28.51,"v":1064800},{"d":"2002-09-17","o":26.9,"h":28.05,"l":26.83,"c":27.26,"v":1312200},{"d":"2002-09-18","o":27.79,"h":28.15,"l":26.55,"c":27.03,"v":1278300},{"d":"2002-09-19","o":27.6,"h":28.55,"l":26.94,"c":28.41,"v":720300},{"d":"2002-09-20","o":27.53,"h":28.44,"l":27.41,"c":28.2,"v":1337200},{"d":"2002-09-23","o":28.44,"h":28.65,"l":27.77,"c":27.78,"v":828400},{"d":"2002-09-24","o":28.36,"h":28.9,"l":27.5,"c":28.45,"v":1034900},{"d":"2002-09-25","o":28.04,"h":28.25,"l":26.58,"c":26.93,"v":1005100},{"d":"2002-09-26","o":26.43,"h":26.67,"l":25.35,"c":26.17,"v":1191100},{"d":"2002-09-27","o":26.18,"h":26.97,"l":25.92,"c":25.95,"v":619200},{"d":"2002-09-30","o":27.3,"h":27.5,"l":26.63,"c":26.65,"v":688600},{"d":"2002-10-01","o":26.56,"h":26.99,"l":26,"c":26,"v":639200},{"d":"2002-10-02","o":26.22,"h":26.68,"l":25.85,"c":25.85,"v":788600},{"d":"2002-10-03","o":26.2,"h":26.68,"l":25.77,"c":26,"v":408600},{"d":"2002-10-04","o":25.9,"h":27.15,"l":25.83,"c":26.8,"v":589200},{"d":"2002-10-07","o":26.79,"h":26.79,"l":25.4,"c":25.81,"v":452600},{"d":"2002-10-08","o":25.23,"h":25.23,"l":23.74,"c":24.09,"v":759000},{"d":"2002-10-09","o":24.01,"h":24.95,"l":23.76,"c":23.76,"v":542300},{"d":"2002-10-10","o":24.02,"h":24.1,"l":22.5,"c":23.7,"v":1148700},{"d":"2002-10-11","o":23.6,"h":24.98,"l":23.4,"c":24.98,"v":654100},{"d":"2002-10-14","o":25.25,"h":25.47,"l":25.09,"c":25.09,"v":547800},{"d":"2002-10-15","o":25.1,"h":25.1,"l":23.6,"c":24.09,"v":744400},{"d":"2002-10-16","o":24.49,"h":24.82,"l":23.81,"c":23.81,"v":869600},{"d":"2002-10-17","o":23.01,"h":23.87,"l":23,"c":23.79,"v":723900},{"d":"2002-10-18","o":23.88,"h":23.96,"l":23.31,"c":23.5,"v":525300},{"d":"2002-10-21","o":23.51,"h":23.89,"l":23.41,"c":23.65,"v":392400},{"d":"2002-10-22","o":24,"h":24.72,"l":23.5,"c":24.72,"v":807100},{"d":"2002-10-23","o":24.65,"h":24.67,"l":23.7,"c":23.81,"v":478000},{"d":"2002-10-24","o":23.26,"h":24.31,"l":23.18,"c":23.88,"v":465400},{"d":"2002-10-25","o":24.29,"h":24.49,"l":23.9,"c":23.9,"v":251000},{"d":"2002-10-28","o":24.38,"h":24.84,"l":24.21,"c":24.56,"v":406600},{"d":"2002-10-29","o":24.99,"h":26.19,"l":24.96,"c":25.35,"v":1066700},{"d":"2002-10-30","o":25.41,"h":25.87,"l":25.26,"c":25.67,"v":448200},{"d":"2002-10-31","o":25.67,"h":26.1,"l":25.16,"c":25.17,"v":414100},{"d":"2002-11-01","o":26.75,"h":27.29,"l":26.56,"c":27.16,"v":910700},{"d":"2002-11-04","o":26.9,"h":27.92,"l":26.79,"c":27.92,"v":489700},{"d":"2002-11-05","o":27.99,"h":28,"l":27.12,"c":27.36,"v":365700},{"d":"2002-11-06","o":27.17,"h":28.4,"l":27.17,"c":28.35,"v":552000},{"d":"2002-11-07","o":28.48,"h":28.83,"l":27.92,"c":28.64,"v":581100},{"d":"2002-11-08","o":28.64,"h":29.37,"l":28.45,"c":28.79,"v":532400},{"d":"2002-11-11","o":28.8,"h":28.84,"l":27.8,"c":28.31,"v":407100},{"d":"2002-11-12","o":28.12,"h":28.68,"l":27.95,"c":28.62,"v":680300},{"d":"2002-11-13","o":29.1,"h":29.25,"l":27.55,"c":27.91,"v":756800},{"d":"2002-11-14","o":28.5,"h":28.95,"l":28.35,"c":28.52,"v":456000},{"d":"2002-11-15","o":28.66,"h":29.85,"l":28.66,"c":29.85,"v":508500},{"d":"2002-11-18","o":29.85,"h":29.87,"l":29.36,"c":29.4,"v":445200},{"d":"2002-11-19","o":29.75,"h":29.82,"l":28.48,"c":28.48,"v":486000},{"d":"2002-11-20","o":28.55,"h":28.65,"l":28.11,"c":28.23,"v":509400},{"d":"2002-11-21","o":28.06,"h":28.37,"l":27.11,"c":27.41,"v":615100},{"d":"2002-11-22","o":27.05,"h":27.66,"l":26.7,"c":26.9,"v":892300},{"d":"2002-11-25","o":26.69,"h":26.77,"l":26.3,"c":26.37,"v":543100},{"d":"2002-11-26","o":26.07,"h":26.75,"l":26.06,"c":26.62,"v":465600},{"d":"2002-11-27","o":26.76,"h":27.35,"l":26.12,"c":26.56,"v":438900},{"d":"2002-11-29","o":26.5,"h":26.89,"l":26.25,"c":26.61,"v":205900},{"d":"2002-12-02","o":26.16,"h":26.8,"l":26.15,"c":26.8,"v":546100},{"d":"2002-12-03","o":27.25,"h":28.94,"l":27.16,"c":28.8,"v":998600},{"d":"2002-12-04","o":29.44,"h":29.45,"l":28.41,"c":29.2,"v":979200},{"d":"2002-12-05","o":28.99,"h":29.71,"l":28.66,"c":29.55,"v":607000},{"d":"2002-12-06","o":29.9,"h":30.99,"l":29.82,"c":30.95,"v":1147500},{"d":"2002-12-09","o":31.49,"h":31.64,"l":30.91,"c":31.32,"v":1017300},{"d":"2002-12-10","o":31.32,"h":31.33,"l":29.8,"c":29.82,"v":1175900},{"d":"2002-12-11","o":29.97,"h":30.39,"l":29.44,"c":30.05,"v":794300},{"d":"2002-12-12","o":29.98,"h":32.73,"l":29.85,"c":32.67,"v":2107900},{"d":"2002-12-13","o":32.67,"h":34.11,"l":32.46,"c":33.99,"v":2156800},{"d":"2002-12-16","o":33.95,"h":34.24,"l":33.24,"c":34.16,"v":1193800},{"d":"2002-12-17","o":34.15,"h":34.2,"l":31.7,"c":31.82,"v":1909800},{"d":"2002-12-18","o":31.71,"h":33,"l":31.5,"c":33,"v":1909700},{"d":"2002-12-19","o":32.99,"h":33.39,"l":31.78,"c":32.04,"v":1486200},{"d":"2002-12-20","o":32.04,"h":32.55,"l":31.31,"c":32.2,"v":1065100},{"d":"2002-12-23","o":32.53,"h":33.85,"l":32.5,"c":33.75,"v":819500},{"d":"2002-12-24","o":33.99,"h":33.99,"l":33.2,"c":33.21,"v":396800},{"d":"2002-12-26","o":33.22,"h":34.55,"l":33.21,"c":34.55,"v":915300},{"d":"2002-12-27","o":34.3,"h":35.33,"l":34.2,"c":34.81,"v":1188800},{"d":"2002-12-30","o":34.81,"h":35.13,"l":34.12,"c":34.84,"v":1921600},{"d":"2002-12-31","o":34.84,"h":35.1,"l":34.26,"c":34.26,"v":693300},{"d":"2003-01-02","o":33.81,"h":34.9,"l":33.8,"c":34.87,"v":904600},{"d":"2003-01-03","o":34.86,"h":36.48,"l":34.62,"c":35.81,"v":1294900},{"d":"2003-01-06","o":36.98,"h":36.98,"l":35.15,"c":35.26,"v":1517600},{"d":"2003-01-07","o":35.05,"h":35.47,"l":34.46,"c":34.59,"v":996700},{"d":"2003-01-08","o":34.66,"h":35.79,"l":34.23,"c":35.5,"v":1657900},{"d":"2003-01-09","o":35.31,"h":35.32,"l":34.5,"c":34.95,"v":1150600},{"d":"2003-01-10","o":35.01,"h":35.93,"l":34.64,"c":35.75,"v":972000},{"d":"2003-01-13","o":35.76,"h":36.32,"l":35.35,"c":35.51,"v":863200},{"d":"2003-01-14","o":35.72,"h":35.98,"l":34.2,"c":34.22,"v":1526500},{"d":"2003-01-15","o":33.61,"h":34.86,"l":33.61,"c":34.01,"v":1063000},{"d":"2003-01-16","o":34.24,"h":35.49,"l":34.01,"c":35.09,"v":1341800},{"d":"2003-01-17","o":35.1,"h":35.51,"l":34.38,"c":34.69,"v":1386100},{"d":"2003-01-21","o":33.9,"h":35.1,"l":33.9,"c":34.62,"v":881900},{"d":"2003-01-22","o":34.7,"h":35.59,"l":34.7,"c":35.35,"v":1031200},{"d":"2003-01-23","o":36,"h":36.78,"l":35.75,"c":36.7,"v":1834900},{"d":"2003-01-24","o":36.94,"h":38.5,"l":36.83,"c":38.35,"v":2313900},{"d":"2003-01-27","o":38.34,"h":38.69,"l":37.2,"c":37.37,"v":1727600},{"d":"2003-01-28","o":36.64,"h":37.1,"l":36.19,"c":36.9,"v":1565100},{"d":"2003-01-29","o":36.9,"h":37.11,"l":36.04,"c":36.25,"v":1166700},{"d":"2003-01-30","o":35.01,"h":36.45,"l":35.01,"c":36.34,"v":1608800},{"d":"2003-01-31","o":35.91,"h":36.07,"l":34.8,"c":35.32,"v":1130600},{"d":"2003-02-03","o":35.1,"h":35.21,"l":34.64,"c":34.85,"v":823500},{"d":"2003-02-04","o":36.01,"h":37.32,"l":35.71,"c":36.44,"v":1889100},{"d":"2003-02-05","o":36.38,"h":36.76,"l":34.15,"c":34.25,"v":2436200},{"d":"2003-02-06","o":34.65,"h":35.5,"l":33.86,"c":34.1,"v":1117700},{"d":"2003-02-07","o":33.2,"h":34.17,"l":32.5,"c":32.86,"v":1726500},{"d":"2003-02-10","o":32.5,"h":32.88,"l":31.82,"c":31.83,"v":1411800},{"d":"2003-02-11","o":31.61,"h":33.69,"l":31.6,"c":33.34,"v":1405500},{"d":"2003-02-12","o":32.7,"h":33.09,"l":31.6,"c":31.66,"v":1800200},{"d":"2003-02-13","o":32.22,"h":33.57,"l":32,"c":33.08,"v":1275600},{"d":"2003-02-14","o":32.97,"h":33.19,"l":31.8,"c":32.32,"v":1047800},{"d":"2003-02-18","o":32.19,"h":32.8,"l":31.95,"c":32.8,"v":1010300},{"d":"2003-02-19","o":32.25,"h":32.99,"l":32.15,"c":32.85,"v":1119700},{"d":"2003-02-20","o":33.4,"h":33.67,"l":33.2,"c":33.21,"v":908500},{"d":"2003-02-21","o":33.78,"h":33.78,"l":32.11,"c":32.11,"v":1254800},{"d":"2003-02-24","o":32.92,"h":33,"l":32.21,"c":32.27,"v":897900},{"d":"2003-02-25","o":32.49,"h":32.75,"l":31.83,"c":32,"v":1281600},{"d":"2003-02-26","o":31.99,"h":32.04,"l":31.26,"c":31.51,"v":1295300},{"d":"2003-02-27","o":31.61,"h":31.97,"l":30.81,"c":31.63,"v":1076500},{"d":"2003-02-28","o":31.46,"h":32.79,"l":31.31,"c":32.52,"v":923700},{"d":"2003-03-03","o":31.9,"h":32.38,"l":31.51,"c":31.7,"v":967400},{"d":"2003-03-04","o":32,"h":32.29,"l":31.66,"c":31.75,"v":588200},{"d":"2003-03-05","o":31.95,"h":32.27,"l":31.7,"c":32.19,"v":474100},{"d":"2003-03-06","o":32.06,"h":32.29,"l":31.61,"c":31.63,"v":535800},{"d":"2003-03-07","o":32,"h":32,"l":30.4,"c":30.4,"v":985300},{"d":"2003-03-10","o":30.6,"h":30.95,"l":28.9,"c":29.16,"v":1305200},{"d":"2003-03-11","o":29,"h":29.19,"l":27.5,"c":27.5,"v":1188400},{"d":"2003-03-12","o":27.44,"h":28.57,"l":27.4,"c":28.3,"v":1078600},{"d":"2003-03-13","o":28.45,"h":29.59,"l":28.25,"c":29.21,"v":1267000},{"d":"2003-03-14","o":29.2,"h":30.35,"l":29.12,"c":30.19,"v":741400},{"d":"2003-03-17","o":30.9,"h":30.96,"l":29.46,"c":29.74,"v":863800},{"d":"2003-03-18","o":29.95,"h":30.09,"l":29.31,"c":29.82,"v":635500},{"d":"2003-03-19","o":29.96,"h":30.4,"l":29.68,"c":30.25,"v":621800},{"d":"2003-03-20","o":30,"h":30.34,"l":29.12,"c":29.19,"v":640600},{"d":"2003-03-21","o":29.07,"h":29.23,"l":27.91,"c":28.3,"v":1275700},{"d":"2003-03-24","o":29.2,"h":29.45,"l":28.66,"c":28.66,"v":852300},{"d":"2003-03-25","o":29.07,"h":29.49,"l":29,"c":29.4,"v":769900},{"d":"2003-03-26","o":29.25,"h":29.37,"l":28.88,"c":29.29,"v":434300},{"d":"2003-03-27","o":28.47,"h":28.64,"l":27.4,"c":27.4,"v":1207600},{"d":"2003-03-28","o":27.1,"h":29.69,"l":27.1,"c":29.69,"v":1344600},{"d":"2003-03-31","o":29.87,"h":30.52,"l":29.57,"c":30.18,"v":1228500},{"d":"2003-04-01","o":29.64,"h":29.9,"l":29.34,"c":29.49,"v":775700},{"d":"2003-04-02","o":29.06,"h":29.06,"l":28.66,"c":28.95,"v":978800},{"d":"2003-04-03","o":28.2,"h":28.62,"l":28.2,"c":28.5,"v":969300},{"d":"2003-04-04","o":27.95,"h":28.85,"l":27.82,"c":28.65,"v":926800},{"d":"2003-04-07","o":27.63,"h":27.64,"l":27.38,"c":27.5,"v":1669600},{"d":"2003-04-08","o":27.5,"h":27.75,"l":27.22,"c":27.7,"v":1348200},{"d":"2003-04-09","o":27.69,"h":28.34,"l":27.4,"c":28.3,"v":1490600},{"d":"2003-04-10","o":28.15,"h":28.39,"l":27.86,"c":28.07,"v":1069200},{"d":"2003-04-11","o":27.89,"h":28.48,"l":27.73,"c":28.09,"v":832800},{"d":"2003-04-14","o":28,"h":28.2,"l":27.81,"c":27.99,"v":324500},{"d":"2003-04-15","o":28.15,"h":28.64,"l":27.91,"c":28.55,"v":578000},{"d":"2003-04-16","o":28.35,"h":28.95,"l":28.12,"c":28.66,"v":682800},{"d":"2003-04-17","o":28.9,"h":29.28,"l":28.64,"c":28.72,"v":863600},{"d":"2003-04-21","o":29.02,"h":29.76,"l":28.9,"c":29.75,"v":648300},{"d":"2003-04-22","o":30,"h":30.14,"l":29.4,"c":29.66,"v":694700},{"d":"2003-04-23","o":30.1,"h":30.7,"l":29.96,"c":30.1,"v":1015900},{"d":"2003-04-24","o":31.09,"h":31.09,"l":28.52,"c":28.57,"v":1076500},{"d":"2003-04-25","o":28.8,"h":29.13,"l":28.25,"c":28.38,"v":499200},{"d":"2003-04-28","o":28.45,"h":28.85,"l":28.23,"c":28.57,"v":574400},{"d":"2003-04-29","o":28.3,"h":28.3,"l":27.7,"c":27.94,"v":828200},{"d":"2003-04-30","o":28.26,"h":28.84,"l":27.95,"c":28.22,"v":1021400},{"d":"2003-05-01","o":28.2,"h":29.59,"l":28.2,"c":29.32,"v":671700},{"d":"2003-05-02","o":29.65,"h":29.87,"l":29,"c":29.24,"v":686400},{"d":"2003-05-05","o":29.75,"h":30.3,"l":29.63,"c":30.29,"v":595000},{"d":"2003-05-06","o":30.29,"h":30.7,"l":29.85,"c":30.55,"v":666100},{"d":"2003-05-07","o":30.84,"h":30.97,"l":30.39,"c":30.61,"v":1085100},{"d":"2003-05-08","o":30.96,"h":31.25,"l":30.6,"c":31.02,"v":719900},{"d":"2003-05-09","o":30.85,"h":30.98,"l":30.15,"c":30.89,"v":588100},{"d":"2003-05-12","o":31.11,"h":31.45,"l":31.01,"c":31.35,"v":678100},{"d":"2003-05-13","o":31.02,"h":31.38,"l":30.4,"c":30.52,"v":554800},{"d":"2003-05-14","o":30.75,"h":31,"l":30.1,"c":30.13,"v":904400},{"d":"2003-05-15","o":30.71,"h":31,"l":30.32,"c":30.63,"v":573100},{"d":"2003-05-16","o":30.4,"h":30.6,"l":29.65,"c":29.65,"v":1465000},{"d":"2003-05-19","o":30.4,"h":31,"l":30.06,"c":30.68,"v":1533700},{"d":"2003-05-20","o":30.86,"h":30.86,"l":30.23,"c":30.67,"v":872500},{"d":"2003-05-21","o":30.3,"h":30.91,"l":30.23,"c":30.9,"v":1299600},{"d":"2003-05-22","o":30.89,"h":30.89,"l":29.87,"c":29.92,"v":1172000},{"d":"2003-05-23","o":30.3,"h":30.3,"l":29.9,"c":29.91,"v":606900},{"d":"2003-05-27","o":30.4,"h":30.69,"l":29.74,"c":30.15,"v":812000},{"d":"2003-05-28","o":28.9,"h":29.92,"l":28.88,"c":28.89,"v":1764500},{"d":"2003-05-29","o":28.5,"h":29.38,"l":28.5,"c":29.09,"v":1353800},{"d":"2003-05-30","o":28.57,"h":29.12,"l":28.15,"c":29.12,"v":897300},{"d":"2003-06-02","o":28.26,"h":29.49,"l":28.26,"c":29.2,"v":680200},{"d":"2003-06-03","o":29.49,"h":29.6,"l":29.16,"c":29.22,"v":671300},{"d":"2003-06-04","o":29.36,"h":29.77,"l":29.3,"c":29.6,"v":724300},{"d":"2003-06-05","o":30.2,"h":31.2,"l":29.9,"c":30.96,"v":1482900},{"d":"2003-06-06","o":30.65,"h":31.24,"l":30.3,"c":30.59,"v":761600},{"d":"2003-06-09","o":30.78,"h":31,"l":30.45,"c":30.45,"v":578300},{"d":"2003-06-10","o":30.19,"h":30.4,"l":29.77,"c":30.36,"v":870300},{"d":"2003-06-11","o":30.37,"h":30.59,"l":30.17,"c":30.36,"v":539900},{"d":"2003-06-12","o":30.46,"h":30.87,"l":30.22,"c":30.48,"v":561600},{"d":"2003-06-13","o":30.58,"h":31.77,"l":30.47,"c":31.34,"v":959900},{"d":"2003-06-16","o":31.64,"h":31.96,"l":31.36,"c":31.96,"v":723400},{"d":"2003-06-17","o":31.95,"h":33.2,"l":31.73,"c":33.1,"v":1274300},{"d":"2003-06-18","o":32.68,"h":32.95,"l":32.35,"c":32.76,"v":628900},{"d":"2003-06-19","o":33.39,"h":33.56,"l":32.75,"c":32.97,"v":948200},{"d":"2003-06-20","o":32.59,"h":32.84,"l":32.03,"c":32.15,"v":755300},{"d":"2003-06-23","o":31.99,"h":32.15,"l":31.4,"c":31.4,"v":630900},{"d":"2003-06-24","o":31.4,"h":31.4,"l":30.56,"c":30.67,"v":820400},{"d":"2003-06-25","o":30.75,"h":31.4,"l":30.73,"c":30.87,"v":572400},{"d":"2003-06-26","o":30.66,"h":31.19,"l":30.6,"c":31.19,"v":440400},{"d":"2003-06-27","o":31,"h":31.31,"l":30.82,"c":31.06,"v":441400},{"d":"2003-06-30","o":31,"h":32,"l":30.92,"c":31.9,"v":547300},{"d":"2003-07-01","o":32.39,"h":33.28,"l":32.22,"c":33.27,"v":835300},{"d":"2003-07-02","o":33.27,"h":33.59,"l":32.79,"c":32.99,"v":696100},{"d":"2003-07-03","o":32.97,"h":33.09,"l":32.5,"c":32.5,"v":284200},{"d":"2003-07-07","o":32,"h":32.1,"l":31.66,"c":31.98,"v":749900},{"d":"2003-07-08","o":31.71,"h":32.02,"l":31.2,"c":31.25,"v":635800},{"d":"2003-07-09","o":31.5,"h":31.7,"l":31.13,"c":31.14,"v":373400},{"d":"2003-07-10","o":31.35,"h":32.25,"l":31.3,"c":31.86,"v":692700},{"d":"2003-07-11","o":31.86,"h":32.33,"l":31.75,"c":32.2,"v":511400},{"d":"2003-07-14","o":32.82,"h":33.14,"l":32.55,"c":32.74,"v":514700},{"d":"2003-07-15","o":32.8,"h":32.89,"l":30.77,"c":30.77,"v":895700},{"d":"2003-07-16","o":30.59,"h":30.7,"l":29.89,"c":30.02,"v":1431300},{"d":"2003-07-17","o":30.4,"h":30.9,"l":30.25,"c":30.62,"v":512700},{"d":"2003-07-18","o":30.63,"h":30.7,"l":30.4,"c":30.7,"v":808300},{"d":"2003-07-21","o":30.93,"h":32.49,"l":30.86,"c":32.18,"v":1095600},{"d":"2003-07-22","o":31.95,"h":32.14,"l":31.63,"c":32.08,"v":769100},{"d":"2003-07-23","o":32.32,"h":33.74,"l":32.32,"c":33.74,"v":1480000},{"d":"2003-07-24","o":33.49,"h":34.61,"l":33.32,"c":34.61,"v":1449400},{"d":"2003-07-25","o":34.44,"h":34.62,"l":33.7,"c":34.62,"v":857500},{"d":"2003-07-28","o":34.6,"h":34.71,"l":33.56,"c":34.17,"v":723300},{"d":"2003-07-29","o":33.24,"h":33.69,"l":33.1,"c":33.21,"v":741500},{"d":"2003-07-30","o":32.89,"h":33.3,"l":32.76,"c":33.3,"v":433500},{"d":"2003-07-31","o":32.99,"h":33.49,"l":32.67,"c":33.03,"v":542200},{"d":"2003-08-01","o":32.1,"h":32.79,"l":31.85,"c":32.15,"v":1134700},{"d":"2003-08-04","o":32.35,"h":33.15,"l":32.19,"c":32.55,"v":591500},{"d":"2003-08-05","o":32.4,"h":32.75,"l":32.15,"c":32.7,"v":1124000},{"d":"2003-08-06","o":32.69,"h":33.57,"l":32.52,"c":33.57,"v":909000},{"d":"2003-08-07","o":33.56,"h":33.67,"l":33.01,"c":33.6,"v":653000},{"d":"2003-08-08","o":33.61,"h":35.34,"l":33.4,"c":35.34,"v":1748000},{"d":"2003-08-11","o":35.95,"h":36.98,"l":35,"c":36.81,"v":2150200},{"d":"2003-08-12","o":36.19,"h":36.57,"l":35.92,"c":36.28,"v":989900},{"d":"2003-08-13","o":36.27,"h":36.89,"l":35.76,"c":36.6,"v":1163700},{"d":"2003-08-14","o":36.95,"h":37.65,"l":36.83,"c":37.31,"v":1335300},{"d":"2003-08-15","o":37.21,"h":37.6,"l":37.11,"c":37.3,"v":490200},{"d":"2003-08-18","o":36.75,"h":37.21,"l":36.6,"c":36.99,"v":805600},{"d":"2003-08-19","o":37.02,"h":38.02,"l":36.7,"c":38.02,"v":1027700},{"d":"2003-08-20","o":37.9,"h":38.44,"l":37.78,"c":38.44,"v":1199800},{"d":"2003-08-21","o":38.44,"h":38.44,"l":36.92,"c":36.94,"v":1274200},{"d":"2003-08-22","o":36.8,"h":37.08,"l":36.47,"c":36.5,"v":855700},{"d":"2003-08-25","o":36.55,"h":36.69,"l":35.5,"c":35.98,"v":782800},{"d":"2003-08-26","o":35.8,"h":36.45,"l":35.8,"c":36.45,"v":665000},{"d":"2003-08-27","o":37.22,"h":38.44,"l":37.22,"c":38.4,"v":1074700},{"d":"2003-08-28","o":38.1,"h":38.38,"l":37.93,"c":38.02,"v":565600},{"d":"2003-08-29","o":38.59,"h":38.89,"l":37.57,"c":37.57,"v":849600},{"d":"2003-09-02","o":37.8,"h":38.35,"l":37.38,"c":37.77,"v":982300},{"d":"2003-09-03","o":37.76,"h":38,"l":37.25,"c":37.53,"v":941000},{"d":"2003-09-04","o":37.3,"h":38.77,"l":37.26,"c":38.55,"v":870200},{"d":"2003-09-05","o":39.02,"h":39.81,"l":38.77,"c":39.51,"v":1117900},{"d":"2003-09-08","o":39.6,"h":39.63,"l":39.01,"c":39.53,"v":575900},{"d":"2003-09-09","o":40.75,"h":40.9,"l":39.77,"c":39.78,"v":1555700},{"d":"2003-09-10","o":39.97,"h":39.97,"l":39.01,"c":39.01,"v":934300},{"d":"2003-09-11","o":39.3,"h":40,"l":38.32,"c":39.98,"v":1320700},{"d":"2003-09-12","o":40.05,"h":40.5,"l":39.08,"c":39.08,"v":1083500},{"d":"2003-09-15","o":39.08,"h":39.19,"l":38.59,"c":38.59,"v":798700},{"d":"2003-09-16","o":38.75,"h":38.9,"l":38.06,"c":38.78,"v":625400},{"d":"2003-09-17","o":38.85,"h":39.54,"l":38.81,"c":39.42,"v":712900},{"d":"2003-09-18","o":39.97,"h":40.39,"l":39.05,"c":39.3,"v":625300},{"d":"2003-09-19","o":39.52,"h":40.74,"l":39.45,"c":40.05,"v":1053500},{"d":"2003-09-22","o":41,"h":41.29,"l":40.39,"c":40.66,"v":1088300},{"d":"2003-09-23","o":40.39,"h":41.39,"l":40.03,"c":41.39,"v":1111000},{"d":"2003-09-24","o":41.2,"h":41.57,"l":40.54,"c":41.08,"v":788900},{"d":"2003-09-25","o":41.3,"h":41.49,"l":38.9,"c":38.9,"v":1686700},{"d":"2003-09-26","o":38.27,"h":38.4,"l":36.8,"c":36.95,"v":1614900},{"d":"2003-09-29","o":37.15,"h":38.49,"l":36.83,"c":37.74,"v":1251500},{"d":"2003-09-30","o":38.39,"h":39.2,"l":37.7,"c":37.7,"v":1382400},{"d":"2003-10-01","o":37.75,"h":37.98,"l":37.01,"c":37.86,"v":927300},{"d":"2003-10-02","o":37.8,"h":38.38,"l":37.41,"c":38.31,"v":833800},{"d":"2003-10-03","o":37.8,"h":38.27,"l":35.9,"c":36.3,"v":1925300},{"d":"2003-10-06","o":36.2,"h":36.48,"l":35.83,"c":36.05,"v":1118000},{"d":"2003-10-07","o":36.5,"h":36.7,"l":36.26,"c":36.44,"v":959900},{"d":"2003-10-08","o":36.46,"h":37.46,"l":36.27,"c":36.89,"v":809600},{"d":"2003-10-09","o":36.55,"h":37.01,"l":36.13,"c":37.01,"v":1201500},{"d":"2003-10-10","o":37.4,"h":37.48,"l":36.9,"c":36.9,"v":489500},{"d":"2003-10-13","o":36.78,"h":38,"l":36.56,"c":37.82,"v":667200},{"d":"2003-10-14","o":37.61,"h":38.08,"l":37.51,"c":37.54,"v":609700},{"d":"2003-10-15","o":37.4,"h":38.15,"l":37.17,"c":37.32,"v":716500},{"d":"2003-10-16","o":37.33,"h":38.61,"l":37.33,"c":38.2,"v":1126600},{"d":"2003-10-17","o":38.19,"h":38.19,"l":37.11,"c":37.23,"v":1062000},{"d":"2003-10-20","o":37.65,"h":37.8,"l":37.44,"c":37.5,"v":696300},{"d":"2003-10-21","o":37.9,"h":39.47,"l":37.85,"c":39.47,"v":1885800},{"d":"2003-10-22","o":39.99,"h":39.99,"l":39.02,"c":39.03,"v":1003300},{"d":"2003-10-23","o":38.9,"h":38.95,"l":38.31,"c":38.6,"v":640000},{"d":"2003-10-24","o":39.2,"h":39.87,"l":39.1,"c":39.68,"v":1470500},{"d":"2003-10-27","o":39.14,"h":39.88,"l":38.96,"c":39.88,"v":796000},{"d":"2003-10-28","o":39.56,"h":39.56,"l":38.82,"c":39.25,"v":759600},{"d":"2003-10-29","o":39.15,"h":39.99,"l":39.08,"c":39.81,"v":1287800},{"d":"2003-10-30","o":39.81,"h":40.2,"l":38.36,"c":38.54,"v":1161500},{"d":"2003-10-31","o":38.8,"h":39.5,"l":38.26,"c":38.64,"v":823700},{"d":"2003-11-03","o":39.12,"h":39.6,"l":38.1,"c":38.82,"v":1301500},{"d":"2003-11-04","o":39.25,"h":39.91,"l":39,"c":39.55,"v":741600},{"d":"2003-11-05","o":39.59,"h":40.2,"l":39.53,"c":39.88,"v":616300},{"d":"2003-11-06","o":39.7,"h":39.78,"l":38.9,"c":39.27,"v":749100},{"d":"2003-11-07","o":39,"h":41.1,"l":38.84,"c":41.1,"v":1440100},{"d":"2003-11-10","o":41,"h":41.66,"l":40.66,"c":40.76,"v":1150400},{"d":"2003-11-11","o":41,"h":41.46,"l":40.41,"c":40.8,"v":764900},{"d":"2003-11-12","o":41.28,"h":43.43,"l":41.1,"c":43.43,"v":1433800},{"d":"2003-11-13","o":43.55,"h":44.46,"l":43.15,"c":43.92,"v":1891900},{"d":"2003-11-14","o":44,"h":44.65,"l":44,"c":44.5,"v":1006900},{"d":"2003-11-17","o":44.1,"h":44.36,"l":43.3,"c":43.84,"v":1652800},{"d":"2003-11-18","o":43.84,"h":46,"l":43.83,"c":46,"v":1468400},{"d":"2003-11-19","o":45.8,"h":45.9,"l":45,"c":45.9,"v":1287600},{"d":"2003-11-20","o":46.1,"h":46.1,"l":45.38,"c":45.58,"v":795200},{"d":"2003-11-21","o":45.6,"h":46,"l":45.35,"c":45.75,"v":804300},{"d":"2003-11-24","o":45.15,"h":45.26,"l":44.7,"c":45.12,"v":830600},{"d":"2003-11-25","o":44.7,"h":46.05,"l":44.65,"c":45.98,"v":818900},{"d":"2003-11-26","o":46.25,"h":47.24,"l":46.15,"c":46.8,"v":1103500},{"d":"2003-11-28","o":47.36,"h":47.97,"l":47.33,"c":47.97,"v":429600},{"d":"2003-12-01","o":48.7,"h":49.39,"l":47.3,"c":49.39,"v":1211500},{"d":"2003-12-02","o":49.39,"h":49.95,"l":48.86,"c":49.4,"v":1074500},{"d":"2003-12-03","o":49.1,"h":49.7,"l":48.95,"c":49.28,"v":635400},{"d":"2003-12-04","o":47.75,"h":48.7,"l":47.65,"c":47.65,"v":1239700},{"d":"2003-12-05","o":47.05,"h":49.14,"l":47.05,"c":48.94,"v":892200},{"d":"2003-12-08","o":48.28,"h":48.71,"l":47.91,"c":48.65,"v":735400},{"d":"2003-12-09","o":48.99,"h":49.05,"l":47.32,"c":47.35,"v":801400},{"d":"2003-12-10","o":47.35,"h":47.94,"l":45.16,"c":45.28,"v":1300600},{"d":"2003-12-11","o":45.37,"h":47.36,"l":45.01,"c":47.06,"v":1536800},{"d":"2003-12-12","o":47.31,"h":48.13,"l":46.74,"c":46.83,"v":1053800},{"d":"2003-12-15","o":46.46,"h":47.75,"l":46.46,"c":47.29,"v":860200},{"d":"2003-12-16","o":47.49,"h":47.65,"l":46.26,"c":46.27,"v":708000},{"d":"2003-12-17","o":45.99,"h":46.55,"l":45.68,"c":46.49,"v":1262000},{"d":"2003-12-18","o":45.22,"h":46.04,"l":44.69,"c":45.88,"v":1036000},{"d":"2003-12-19","o":45,"h":45.45,"l":44.29,"c":44.3,"v":1086600},{"d":"2003-12-22","o":44.55,"h":44.98,"l":44.12,"c":44.15,"v":749500},{"d":"2003-12-23","o":44.15,"h":44.74,"l":43.7,"c":44.69,"v":791600},{"d":"2003-12-24","o":44.8,"h":45.4,"l":44.54,"c":44.82,"v":442400},{"d":"2003-12-26","o":45,"h":45.69,"l":44.93,"c":45.49,"v":465900},{"d":"2003-12-29","o":46.4,"h":47.68,"l":46.37,"c":47.55,"v":1063500},{"d":"2003-12-30","o":47.7,"h":47.8,"l":46.83,"c":47.1,"v":664800},{"d":"2003-12-31","o":47.13,"h":47.44,"l":45.9,"c":46.7,"v":560300},{"d":"2004-01-02","o":46.48,"h":47.15,"l":46.48,"c":46.53,"v":390400},{"d":"2004-01-05","o":47.55,"h":47.98,"l":47.31,"c":47.8,"v":632100},{"d":"2004-01-06","o":48.2,"h":48.25,"l":46.53,"c":46.88,"v":663200},{"d":"2004-01-07","o":46.88,"h":46.9,"l":45.73,"c":45.78,"v":865700},{"d":"2004-01-08","o":46.7,"h":46.76,"l":45.8,"c":46.54,"v":593500},{"d":"2004-01-09","o":46.54,"h":47.52,"l":46.2,"c":46.8,"v":635400},{"d":"2004-01-12","o":46.5,"h":46.5,"l":45.35,"c":45.73,"v":826900},{"d":"2004-01-13","o":45.01,"h":45.5,"l":43.39,"c":43.85,"v":1303600},{"d":"2004-01-14","o":43.2,"h":43.87,"l":41.6,"c":42.37,"v":1308800},{"d":"2004-01-15","o":41.6,"h":42.19,"l":40.56,"c":41.15,"v":2108500},{"d":"2004-01-16","o":41.3,"h":42.25,"l":40.66,"c":41.62,"v":1266500},{"d":"2004-01-20","o":42.77,"h":43.25,"l":42.5,"c":42.7,"v":1258700},{"d":"2004-01-21","o":42.73,"h":43.43,"l":42.05,"c":42.82,"v":686600},{"d":"2004-01-22","o":43.3,"h":43.82,"l":42.05,"c":42.05,"v":812400},{"d":"2004-01-23","o":42.15,"h":42.34,"l":41.12,"c":41.15,"v":639800},{"d":"2004-01-26","o":41.3,"h":41.65,"l":40.35,"c":41.07,"v":999200},{"d":"2004-01-27","o":41.59,"h":42.53,"l":41.46,"c":41.72,"v":884500},{"d":"2004-01-28","o":42.05,"h":42.9,"l":40.52,"c":40.59,"v":1664900},{"d":"2004-01-29","o":40.66,"h":40.97,"l":39.28,"c":39.92,"v":1394500},{"d":"2004-01-30","o":40.65,"h":40.8,"l":40.18,"c":40.33,"v":767700},{"d":"2004-02-02","o":41.17,"h":41.36,"l":39.9,"c":41.36,"v":1160600},{"d":"2004-02-03","o":42,"h":42.25,"l":41.49,"c":41.56,"v":796500},{"d":"2004-02-04","o":41.75,"h":42.05,"l":40.78,"c":41.04,"v":670100},{"d":"2004-02-05","o":40.9,"h":41.77,"l":40.85,"c":41.25,"v":633700},{"d":"2004-02-06","o":41.8,"h":42.61,"l":41.8,"c":42.35,"v":1058900},{"d":"2004-02-09","o":42.6,"h":42.71,"l":42.15,"c":42.5,"v":769000},{"d":"2004-02-10","o":43,"h":43,"l":41.8,"c":42.3,"v":641200},{"d":"2004-02-11","o":42.5,"h":43.8,"l":42.3,"c":43.15,"v":690300},{"d":"2004-02-12","o":43.6,"h":43.74,"l":42.65,"c":42.79,"v":619200},{"d":"2004-02-13","o":43.65,"h":44,"l":42.75,"c":43.2,"v":891300},{"d":"2004-02-17","o":43.7,"h":44.86,"l":43.52,"c":44.77,"v":832500},{"d":"2004-02-18","o":44.15,"h":44.15,"l":42.08,"c":42.08,"v":1078900},{"d":"2004-02-19","o":41.42,"h":41.42,"l":40.08,"c":40.69,"v":3207700},{"d":"2004-02-20","o":40.7,"h":41.07,"l":40.08,"c":40.61,"v":2249500},{"d":"2004-02-23","o":41.2,"h":41.25,"l":40.5,"c":40.77,"v":1012200},{"d":"2004-02-24","o":41.45,"h":42.42,"l":41.25,"c":41.98,"v":1461300},{"d":"2004-02-25","o":42.15,"h":42.2,"l":40.94,"c":41.89,"v":1223000},{"d":"2004-02-26","o":41.29,"h":42.95,"l":41.21,"c":42.2,"v":1322100},{"d":"2004-02-27","o":42.31,"h":43.52,"l":42.26,"c":42.95,"v":1283600},{"d":"2004-03-01","o":43.45,"h":43.95,"l":42.67,"c":43.62,"v":1274600},{"d":"2004-03-02","o":43,"h":43.48,"l":42.1,"c":42.1,"v":1148800},{"d":"2004-03-03","o":41.34,"h":42.27,"l":40.96,"c":41.81,"v":1082700},{"d":"2004-03-04","o":41.5,"h":42.72,"l":41.5,"c":42.7,"v":611700},{"d":"2004-03-05","o":43.39,"h":43.44,"l":42.75,"c":43.44,"v":691000},{"d":"2004-03-08","o":42.91,"h":43.33,"l":42.27,"c":42.28,"v":634600},{"d":"2004-03-09","o":42.28,"h":42.99,"l":42.26,"c":42.77,"v":996000},{"d":"2004-03-10","o":42.35,"h":42.38,"l":41.15,"c":41.15,"v":836300},{"d":"2004-03-11","o":41.15,"h":41.85,"l":40.6,"c":41.65,"v":904900},{"d":"2004-03-12","o":40.75,"h":41.44,"l":40.2,"c":41.33,"v":1062000},{"d":"2004-03-15","o":40.92,"h":41.06,"l":40.25,"c":40.4,"v":1095800},{"d":"2004-03-16","o":39.75,"h":40.65,"l":38.99,"c":40.01,"v":1124700},{"d":"2004-03-17","o":39.65,"h":40.59,"l":39.17,"c":40.59,"v":1366000},{"d":"2004-03-18","o":41.5,"h":41.88,"l":41.03,"c":41.17,"v":1557700},{"d":"2004-03-19","o":41.8,"h":41.85,"l":40.7,"c":41.47,"v":956600},{"d":"2004-03-22","o":42.11,"h":42.38,"l":40.98,"c":41.2,"v":857200},{"d":"2004-03-23","o":41.39,"h":41.55,"l":40.9,"c":41.42,"v":731500},{"d":"2004-03-24","o":41.01,"h":41.08,"l":40.02,"c":40.08,"v":651300},{"d":"2004-03-25","o":40.18,"h":41.26,"l":40.1,"c":41.22,"v":568100},{"d":"2004-03-26","o":41.7,"h":41.9,"l":40.98,"c":40.99,"v":1000300},{"d":"2004-03-29","o":41.33,"h":41.5,"l":40.55,"c":41.44,"v":729900},{"d":"2004-03-30","o":41.59,"h":42.42,"l":41.27,"c":41.82,"v":746600},{"d":"2004-03-31","o":42.58,"h":42.8,"l":41.79,"c":42.27,"v":1099100},{"d":"2004-04-01","o":42.44,"h":42.69,"l":41.81,"c":42.09,"v":1179200},{"d":"2004-04-02","o":41.38,"h":41.6,"l":40.95,"c":41.16,"v":1120300},{"d":"2004-04-05","o":41.16,"h":41.16,"l":40.05,"c":40.37,"v":752500},{"d":"2004-04-06","o":40.59,"h":40.8,"l":40.25,"c":40.32,"v":769200},{"d":"2004-04-07","o":40.15,"h":41.1,"l":40.12,"c":40.75,"v":564900},{"d":"2004-04-08","o":39.95,"h":40.24,"l":39.95,"c":40.02,"v":1153700},{"d":"2004-04-12","o":40.08,"h":40.46,"l":39.4,"c":40.07,"v":804000},{"d":"2004-04-13","o":38.75,"h":38.95,"l":36.89,"c":37.3,"v":2049800},{"d":"2004-04-14","o":35.75,"h":37.44,"l":35.7,"c":36.49,"v":1461300},{"d":"2004-04-15","o":36.15,"h":37.19,"l":36.15,"c":36.77,"v":832400},{"d":"2004-04-16","o":37.15,"h":37.37,"l":36.76,"c":36.76,"v":1152400},{"d":"2004-04-19","o":37,"h":37.1,"l":35.92,"c":36.66,"v":690200},{"d":"2004-04-20","o":36.15,"h":36.25,"l":34.18,"c":34.27,"v":1516400},{"d":"2004-04-21","o":33.08,"h":34.25,"l":32.95,"c":33.8,"v":2153400},{"d":"2004-04-22","o":33.85,"h":34.15,"l":33.41,"c":34.15,"v":1206000},{"d":"2004-04-23","o":34,"h":34,"l":33.2,"c":33.21,"v":934100},{"d":"2004-04-26","o":33.5,"h":34.1,"l":33.31,"c":33.4,"v":800900},{"d":"2004-04-27","o":33.53,"h":33.79,"l":32.95,"c":33.08,"v":640700},{"d":"2004-04-28","o":32.79,"h":32.79,"l":30.52,"c":30.77,"v":2189600},{"d":"2004-04-29","o":31.25,"h":31.98,"l":31.08,"c":31.34,"v":1412100},{"d":"2004-04-30","o":32.25,"h":32.45,"l":31.1,"c":31.42,"v":690000},{"d":"2004-05-03","o":31.5,"h":32.17,"l":31.3,"c":31.86,"v":715500},{"d":"2004-05-04","o":33.15,"h":34.49,"l":32.9,"c":34.2,"v":1562800},{"d":"2004-05-05","o":34.11,"h":34.11,"l":32.95,"c":33.17,"v":1123700},{"d":"2004-05-06","o":33,"h":33.15,"l":32.02,"c":32.05,"v":1568500},{"d":"2004-05-07","o":32.18,"h":32.35,"l":30.71,"c":30.78,"v":1482100},{"d":"2004-05-10","o":30.45,"h":32.73,"l":30.45,"c":32.34,"v":1957700},{"d":"2004-05-11","o":32,"h":32.66,"l":31.62,"c":32.62,"v":1088800},{"d":"2004-05-12","o":33.15,"h":33.75,"l":31.67,"c":31.93,"v":1109700},{"d":"2004-05-13","o":31.51,"h":32.14,"l":31.31,"c":31.78,"v":628800},{"d":"2004-05-14","o":31.65,"h":32.04,"l":31.4,"c":31.75,"v":934600},{"d":"2004-05-17","o":32.11,"h":32.47,"l":31.4,"c":31.4,"v":979900},{"d":"2004-05-18","o":30.8,"h":31.73,"l":30.76,"c":31.72,"v":911300},{"d":"2004-05-19","o":32.26,"h":33.14,"l":32,"c":32.84,"v":1397700},{"d":"2004-05-20","o":32.84,"h":32.94,"l":32.06,"c":32.46,"v":607700},{"d":"2004-05-21","o":33.79,"h":33.79,"l":32.96,"c":33.26,"v":831600},{"d":"2004-05-24","o":33.25,"h":33.75,"l":33.02,"c":33.75,"v":670900},{"d":"2004-05-25","o":34.16,"h":34.81,"l":34.01,"c":34.58,"v":996700},{"d":"2004-05-26","o":34.97,"h":34.97,"l":34.27,"c":34.83,"v":926900},{"d":"2004-05-27","o":35.45,"h":35.68,"l":35.15,"c":35.33,"v":889200},{"d":"2004-05-28","o":35.49,"h":35.5,"l":34.94,"c":35.02,"v":853300},{"d":"2004-06-01","o":35.5,"h":35.6,"l":34.21,"c":34.39,"v":892500},{"d":"2004-06-02","o":34.61,"h":34.7,"l":33.91,"c":34.51,"v":881600},{"d":"2004-06-03","o":34.4,"h":34.56,"l":33.52,"c":33.52,"v":606000},{"d":"2004-06-04","o":33.04,"h":34.3,"l":33.04,"c":34.28,"v":698900},{"d":"2004-06-07","o":34,"h":34.6,"l":34,"c":34.4,"v":572500},{"d":"2004-06-08","o":34,"h":34.06,"l":33.45,"c":33.8,"v":511500},{"d":"2004-06-09","o":33,"h":33.09,"l":31.8,"c":31.88,"v":959900},{"d":"2004-06-10","o":32.19,"h":32.68,"l":32.14,"c":32.29,"v":664500},{"d":"2004-06-14","o":31.41,"h":31.46,"l":30.65,"c":30.65,"v":851300},{"d":"2004-06-15","o":30.98,"h":31.79,"l":30.9,"c":31.79,"v":608200},{"d":"2004-06-16","o":31.29,"h":31.31,"l":30.54,"c":31,"v":1532500},{"d":"2004-06-17","o":30.96,"h":31.15,"l":29.91,"c":31.07,"v":1487800},{"d":"2004-06-18","o":31.74,"h":32.04,"l":31.56,"c":31.6,"v":1779300},{"d":"2004-06-21","o":31.78,"h":31.78,"l":31.11,"c":31.23,"v":604800},{"d":"2004-06-22","o":31.45,"h":31.91,"l":31.33,"c":31.54,"v":597900},{"d":"2004-06-23","o":32,"h":32.03,"l":31.65,"c":31.9,"v":663100},{"d":"2004-06-24","o":32.6,"h":32.95,"l":32.5,"c":32.82,"v":674200},{"d":"2004-06-25","o":32.5,"h":32.64,"l":32.24,"c":32.49,"v":429700},{"d":"2004-06-28","o":32.7,"h":33.05,"l":31.52,"c":31.52,"v":689600},{"d":"2004-06-29","o":31.83,"h":32.23,"l":31.56,"c":31.82,"v":1015700},{"d":"2004-06-30","o":32.53,"h":32.68,"l":31.85,"c":32.16,"v":953600},{"d":"2004-07-01","o":32.89,"h":32.94,"l":32.22,"c":32.42,"v":971200},{"d":"2004-07-02","o":32.75,"h":32.92,"l":32.48,"c":32.85,"v":544000},{"d":"2004-07-06","o":32.8,"h":32.84,"l":32.06,"c":32.4,"v":478000},{"d":"2004-07-07","o":32.95,"h":34.29,"l":32.9,"c":34.29,"v":1334600},{"d":"2004-07-08","o":33.9,"h":34.4,"l":33.41,"c":34.15,"v":1536400},{"d":"2004-07-09","o":34.1,"h":34.54,"l":33.6,"c":34.43,"v":504100},{"d":"2004-07-12","o":34.43,"h":34.43,"l":33.86,"c":33.92,"v":515000},{"d":"2004-07-13","o":33.45,"h":33.49,"l":32.94,"c":33.45,"v":583600},{"d":"2004-07-14","o":34.15,"h":34.2,"l":33.62,"c":33.62,"v":601500},{"d":"2004-07-15","o":33.4,"h":33.9,"l":33.21,"c":33.57,"v":342900},{"d":"2004-07-16","o":33.9,"h":33.96,"l":32.82,"c":32.82,"v":583800},{"d":"2004-07-19","o":32.75,"h":32.75,"l":31.51,"c":32.17,"v":910400},{"d":"2004-07-20","o":31.93,"h":32.17,"l":31.52,"c":31.9,"v":623600},{"d":"2004-07-21","o":31.75,"h":32,"l":31.49,"c":31.53,"v":706500},{"d":"2004-07-22","o":31.9,"h":32.07,"l":31.65,"c":31.89,"v":648600},{"d":"2004-07-23","o":31.63,"h":31.69,"l":30.91,"c":31.05,"v":668000},{"d":"2004-07-26","o":31.05,"h":31.19,"l":29.97,"c":30.13,"v":799200},{"d":"2004-07-27","o":30.41,"h":31.18,"l":30.25,"c":30.77,"v":839800},{"d":"2004-07-28","o":31.2,"h":31.95,"l":30.95,"c":31.95,"v":863200},{"d":"2004-07-29","o":32.04,"h":32.39,"l":31.87,"c":32.05,"v":517900},{"d":"2004-07-30","o":32.85,"h":33.43,"l":32.64,"c":32.79,"v":516500},{"d":"2004-08-02","o":33.06,"h":33.32,"l":32.78,"c":33.15,"v":411000},{"d":"2004-08-03","o":33.19,"h":33.5,"l":32.95,"c":32.98,"v":842800},{"d":"2004-08-04","o":32.91,"h":33.2,"l":32.81,"c":32.98,"v":751100},{"d":"2004-08-05","o":32.9,"h":33.25,"l":32.33,"c":32.45,"v":599400},{"d":"2004-08-06","o":33.25,"h":33.65,"l":33,"c":33,"v":1081900},{"d":"2004-08-09","o":33.1,"h":33.1,"l":32.46,"c":33.09,"v":449700},{"d":"2004-08-10","o":33.1,"h":33.48,"l":32.83,"c":32.9,"v":771200},{"d":"2004-08-11","o":32.2,"h":32.4,"l":31.75,"c":32,"v":679700},{"d":"2004-08-12","o":32.05,"h":32.98,"l":31.85,"c":32.61,"v":1072600},{"d":"2004-08-13","o":33.15,"h":33.84,"l":33.13,"c":33.75,"v":607100},{"d":"2004-08-16","o":34.31,"h":34.47,"l":34.11,"c":34.32,"v":853200},{"d":"2004-08-17","o":34.35,"h":34.43,"l":33.96,"c":34.03,"v":1087100},{"d":"2004-08-18","o":33.76,"h":34.12,"l":33.74,"c":33.95,"v":413800},{"d":"2004-08-19","o":34.5,"h":35.7,"l":34.5,"c":35.7,"v":1032900},{"d":"2004-08-20","o":35.71,"h":36.62,"l":35.5,"c":36.55,"v":1502400},{"d":"2004-08-23","o":37.26,"h":37.32,"l":35.69,"c":35.93,"v":1152900},{"d":"2004-08-24","o":35.35,"h":35.5,"l":34.59,"c":34.59,"v":937200},{"d":"2004-08-25","o":34.6,"h":35.8,"l":34.55,"c":35.5,"v":1306600},{"d":"2004-08-26","o":35.65,"h":35.65,"l":35.06,"c":35.13,"v":527600},{"d":"2004-08-27","o":34.95,"h":35.25,"l":34.74,"c":35.24,"v":474700},{"d":"2004-08-30","o":35.19,"h":35.71,"l":34.56,"c":34.6,"v":707700},{"d":"2004-08-31","o":34.93,"h":35.6,"l":34.83,"c":35.5,"v":701000},{"d":"2004-09-01","o":35.41,"h":36,"l":35.17,"c":35.9,"v":577000},{"d":"2004-09-02","o":35.4,"h":35.64,"l":35.26,"c":35.44,"v":462800},{"d":"2004-09-03","o":34.75,"h":35.31,"l":34.68,"c":34.94,"v":493800},{"d":"2004-09-07","o":34.94,"h":34.94,"l":34.43,"c":34.79,"v":424400},{"d":"2004-09-08","o":34.79,"h":35.48,"l":34.57,"c":34.9,"v":629600},{"d":"2004-09-09","o":34.9,"h":35.24,"l":34.75,"c":35.17,"v":325100},{"d":"2004-09-10","o":35.71,"h":35.96,"l":35.3,"c":35.34,"v":347800},{"d":"2004-09-13","o":35.93,"h":36.13,"l":35.58,"c":35.84,"v":422600},{"d":"2004-09-14","o":35.92,"h":36.87,"l":35.88,"c":36.82,"v":519100},{"d":"2004-09-15","o":37,"h":37.08,"l":36.36,"c":36.53,"v":509100},{"d":"2004-09-16","o":36.83,"h":36.83,"l":36.35,"c":36.42,"v":583900},{"d":"2004-09-17","o":36.65,"h":36.87,"l":36,"c":36.15,"v":683700},{"d":"2004-09-20","o":36.04,"h":36.8,"l":36.04,"c":36.62,"v":445700},{"d":"2004-09-21","o":37.25,"h":38.08,"l":37.1,"c":37.9,"v":662900},{"d":"2004-09-22","o":37.41,"h":37.87,"l":37.32,"c":37.52,"v":620600},{"d":"2004-09-23","o":37.75,"h":38.24,"l":37.69,"c":37.9,"v":523200},{"d":"2004-09-24","o":38,"h":38.05,"l":37.42,"c":37.78,"v":437700},{"d":"2004-09-27","o":37.65,"h":38.09,"l":37.25,"c":37.8,"v":542300},{"d":"2004-09-28","o":38.06,"h":38.83,"l":38.02,"c":38.44,"v":1243100},{"d":"2004-09-29","o":38.61,"h":38.84,"l":37.87,"c":38.18,"v":994800},{"d":"2004-09-30","o":38.3,"h":38.99,"l":38.18,"c":38.9,"v":1200400},{"d":"2004-10-01","o":38.32,"h":38.66,"l":38.05,"c":38.3,"v":527500},{"d":"2004-10-04","o":37.38,"h":37.51,"l":36.75,"c":37.12,"v":972700},{"d":"2004-10-05","o":37.26,"h":38.4,"l":36.99,"c":38.21,"v":1162200},{"d":"2004-10-06","o":37.84,"h":38.39,"l":37.84,"c":38.39,"v":762700},{"d":"2004-10-07","o":38.2,"h":38.3,"l":37.46,"c":37.54,"v":571800},{"d":"2004-10-08","o":38.2,"h":38.57,"l":38.06,"c":38.16,"v":855700},{"d":"2004-10-11","o":38.3,"h":38.3,"l":37.55,"c":38.25,"v":468000},{"d":"2004-10-12","o":37.35,"h":37.83,"l":37.11,"c":37.27,"v":628000},{"d":"2004-10-13","o":36.1,"h":36.44,"l":35.15,"c":36.17,"v":1538300},{"d":"2004-10-14","o":36.35,"h":36.72,"l":36,"c":36.47,"v":984900},{"d":"2004-10-15","o":36.85,"h":37.37,"l":36.61,"c":36.87,"v":744700},{"d":"2004-10-18","o":37.72,"h":37.72,"l":36.53,"c":36.62,"v":1249300},{"d":"2004-10-19","o":37.5,"h":37.71,"l":37.06,"c":37.19,"v":1192400},{"d":"2004-10-20","o":37.75,"h":38.05,"l":37.6,"c":37.71,"v":942200},{"d":"2004-10-21","o":37.48,"h":37.72,"l":37.03,"c":37.57,"v":539300},{"d":"2004-10-22","o":37.65,"h":38,"l":37.3,"c":37.5,"v":392800},{"d":"2004-10-25","o":38.02,"h":38.95,"l":38.02,"c":38.8,"v":1006000},{"d":"2004-10-26","o":38.9,"h":38.94,"l":38.5,"c":38.9,"v":792400},{"d":"2004-10-27","o":38.75,"h":39.05,"l":37.5,"c":37.71,"v":1259500},{"d":"2004-10-28","o":36.8,"h":37.71,"l":36.6,"c":36.61,"v":1296200},{"d":"2004-10-29","o":36.8,"h":37.38,"l":36.72,"c":37.08,"v":772700},{"d":"2004-11-01","o":37.23,"h":37.42,"l":36.76,"c":36.81,"v":598900},{"d":"2004-11-02","o":36.5,"h":36.51,"l":35.44,"c":35.64,"v":1089100},{"d":"2004-11-03","o":36.25,"h":36.31,"l":35.77,"c":36.27,"v":995100},{"d":"2004-11-04","o":37.35,"h":37.65,"l":37.15,"c":37.18,"v":871600},{"d":"2004-11-05","o":36.95,"h":38.27,"l":36.83,"c":38.15,"v":612700},{"d":"2004-11-08","o":38.53,"h":38.8,"l":38.13,"c":38.46,"v":873800},{"d":"2004-11-09","o":38.6,"h":38.73,"l":38.24,"c":38.24,"v":707000},{"d":"2004-11-10","o":38.5,"h":38.66,"l":37.78,"c":38.19,"v":641100},{"d":"2004-11-11","o":38.53,"h":39,"l":38.2,"c":39,"v":871100},{"d":"2004-11-12","o":39.5,"h":41.07,"l":39.5,"c":40.78,"v":1952000},{"d":"2004-11-15","o":41.3,"h":41.95,"l":40.61,"c":40.82,"v":916000},{"d":"2004-11-16","o":41.3,"h":41.75,"l":40.8,"c":41.27,"v":911800},{"d":"2004-11-17","o":42.32,"h":42.4,"l":41.42,"c":41.5,"v":1249300},{"d":"2004-11-18","o":41.1,"h":41.25,"l":39.77,"c":40.15,"v":992700},{"d":"2004-11-19","o":40.5,"h":40.54,"l":39.81,"c":40.04,"v":1115800},{"d":"2004-11-22","o":40.1,"h":40.14,"l":39.61,"c":40,"v":482400},{"d":"2004-11-23","o":39.7,"h":39.97,"l":39.04,"c":39.08,"v":681400},{"d":"2004-11-24","o":38.83,"h":39.13,"l":38.39,"c":38.69,"v":843500},{"d":"2004-11-26","o":39.1,"h":40.04,"l":39.1,"c":40.02,"v":401000},{"d":"2004-11-29","o":40.02,"h":41.03,"l":40,"c":41.01,"v":1102600},{"d":"2004-11-30","o":40.25,"h":40.51,"l":39.52,"c":39.91,"v":796100},{"d":"2004-12-01","o":40,"h":40.28,"l":39.6,"c":39.96,"v":705000},{"d":"2004-12-02","o":39.78,"h":40,"l":38.5,"c":38.62,"v":1074500},{"d":"2004-12-03","o":38.77,"h":39.79,"l":38.52,"c":39.19,"v":823700},{"d":"2004-12-06","o":38.1,"h":39.24,"l":37.75,"c":38.75,"v":945700},{"d":"2004-12-07","o":38.27,"h":39.02,"l":37.86,"c":37.87,"v":798000},{"d":"2004-12-08","o":36.36,"h":37.34,"l":35.96,"c":37.32,"v":1609100},{"d":"2004-12-09","o":36.55,"h":37.1,"l":36.2,"c":36.76,"v":1008900},{"d":"2004-12-10","o":36.47,"h":37.18,"l":36.25,"c":36.41,"v":667000},{"d":"2004-12-13","o":36.62,"h":37.42,"l":36.4,"c":36.79,"v":625100},{"d":"2004-12-14","o":36.69,"h":36.74,"l":36.07,"c":36.68,"v":626400},{"d":"2004-12-15","o":36.86,"h":37.37,"l":36.7,"c":36.75,"v":646500},{"d":"2004-12-16","o":36.8,"h":37.25,"l":35.65,"c":35.79,"v":1307700},{"d":"2004-12-17","o":36.03,"h":36.32,"l":35.55,"c":35.55,"v":750600},{"d":"2004-12-20","o":36,"h":36.45,"l":35.8,"c":36.21,"v":432000},{"d":"2004-12-21","o":36.29,"h":36.75,"l":36.29,"c":36.64,"v":321800},{"d":"2004-12-22","o":36.78,"h":36.83,"l":36.49,"c":36.71,"v":395600},{"d":"2004-12-23","o":36.74,"h":37.2,"l":36.67,"c":36.71,"v":312900},{"d":"2004-12-27","o":36.94,"h":37.46,"l":36.88,"c":37.35,"v":402800},{"d":"2004-12-28","o":37.15,"h":37.25,"l":36.66,"c":36.79,"v":299000},{"d":"2004-12-29","o":36.3,"h":36.52,"l":35.93,"c":36.5,"v":521500},{"d":"2004-12-30","o":36.5,"h":36.55,"l":36.11,"c":36.17,"v":681900},{"d":"2004-12-31","o":36.37,"h":36.62,"l":36.13,"c":36.35,"v":434900},{"d":"2005-01-03","o":35.75,"h":35.76,"l":35.03,"c":35.04,"v":902600},{"d":"2005-01-04","o":35.02,"h":35.17,"l":33.85,"c":34.03,"v":1048800},{"d":"2005-01-05","o":34.12,"h":34.86,"l":34.12,"c":34.27,"v":841600},{"d":"2005-01-06","o":34.27,"h":34.53,"l":33.71,"c":34.13,"v":791700},{"d":"2005-01-07","o":34.57,"h":34.72,"l":33.9,"c":34.37,"v":728600},{"d":"2005-01-10","o":34.33,"h":34.5,"l":33.97,"c":34.3,"v":645100},{"d":"2005-01-11","o":34.13,"h":34.67,"l":33.91,"c":34.55,"v":665800},{"d":"2005-01-12","o":34.6,"h":34.76,"l":34.23,"c":34.51,"v":979000},{"d":"2005-01-13","o":34,"h":34.14,"l":33.48,"c":33.93,"v":991000},{"d":"2005-01-14","o":33.42,"h":33.63,"l":33.23,"c":33.41,"v":632300},{"d":"2005-01-18","o":32.95,"h":33.35,"l":32.78,"c":33.14,"v":947400},{"d":"2005-01-19","o":33.18,"h":33.18,"l":32.78,"c":32.82,"v":733500},{"d":"2005-01-20","o":32.65,"h":33.19,"l":32.56,"c":32.97,"v":615600},{"d":"2005-01-21","o":33.06,"h":33.63,"l":32.9,"c":33.5,"v":1074600},{"d":"2005-01-24","o":33.58,"h":33.75,"l":32.99,"c":33.07,"v":459400},{"d":"2005-01-25","o":32.84,"h":32.84,"l":31.95,"c":32.04,"v":854900},{"d":"2005-01-26","o":32.5,"h":32.53,"l":32.25,"c":32.46,"v":720400},{"d":"2005-01-27","o":31.85,"h":32.11,"l":31.75,"c":32,"v":643100},{"d":"2005-01-28","o":32.6,"h":32.65,"l":32,"c":32.25,"v":455400},{"d":"2005-01-31","o":32.8,"h":32.93,"l":32.5,"c":32.77,"v":1122500},{"d":"2005-02-01","o":32.95,"h":33.5,"l":32.8,"c":33.37,"v":682600},{"d":"2005-02-02","o":33.5,"h":33.74,"l":33.34,"c":33.64,"v":495100},{"d":"2005-02-03","o":33,"h":33.22,"l":32.76,"c":33.09,"v":616000},{"d":"2005-02-04","o":32.9,"h":33,"l":32.52,"c":32.85,"v":663600},{"d":"2005-02-07","o":32.65,"h":32.65,"l":31.58,"c":31.64,"v":743100},{"d":"2005-02-08","o":31.49,"h":31.99,"l":31.27,"c":31.8,"v":629400},{"d":"2005-02-09","o":31.33,"h":32.65,"l":31.33,"c":32.61,"v":1178900},{"d":"2005-02-10","o":33.25,"h":34.58,"l":32.86,"c":34.49,"v":1304800},{"d":"2005-02-11","o":34.99,"h":35.64,"l":34.65,"c":35.24,"v":1196000},{"d":"2005-02-14","o":35.6,"h":35.62,"l":35.15,"c":35.49,"v":693900},{"d":"2005-02-15","o":35.3,"h":35.65,"l":35.16,"c":35.32,"v":747700},{"d":"2005-02-16","o":34.76,"h":35.28,"l":34.56,"c":35.07,"v":798100},{"d":"2005-02-17","o":34.8,"h":35.65,"l":34.75,"c":35.65,"v":936700},{"d":"2005-02-18","o":35.65,"h":35.87,"l":35.49,"c":35.66,"v":508500},{"d":"2005-02-22","o":36.5,"h":36.82,"l":36.06,"c":36.82,"v":968800},{"d":"2005-02-23","o":36.56,"h":36.72,"l":36.02,"c":36.52,"v":754500},{"d":"2005-02-24","o":36.5,"h":36.5,"l":35.61,"c":35.88,"v":879000},{"d":"2005-02-25","o":36,"h":36.35,"l":35.8,"c":36.17,"v":573500},{"d":"2005-02-28","o":36.28,"h":36.31,"l":35.77,"c":35.97,"v":547500},{"d":"2005-03-01","o":35.7,"h":35.8,"l":35.2,"c":35.31,"v":654900},{"d":"2005-03-02","o":35.25,"h":36.09,"l":35.21,"c":36.01,"v":778100},{"d":"2005-03-03","o":36.4,"h":36.5,"l":36.18,"c":36.23,"v":612500},{"d":"2005-03-04","o":36.85,"h":37.57,"l":36.74,"c":37.27,"v":720100},{"d":"2005-03-07","o":37.05,"h":37.29,"l":36.81,"c":37.02,"v":402800},{"d":"2005-03-08","o":37.6,"h":38.33,"l":37.28,"c":38.24,"v":681700},{"d":"2005-03-09","o":38.6,"h":38.79,"l":37.78,"c":38.39,"v":879400},{"d":"2005-03-10","o":38.84,"h":39,"l":38.22,"c":38.44,"v":827000},{"d":"2005-03-11","o":38.62,"h":38.69,"l":38.1,"c":38.2,"v":418000},{"d":"2005-03-14","o":38.1,"h":38.1,"l":37.4,"c":37.61,"v":680800},{"d":"2005-03-15","o":37.8,"h":37.8,"l":37.39,"c":37.51,"v":285700},{"d":"2005-03-16","o":38.35,"h":38.67,"l":38.02,"c":38.61,"v":529000},{"d":"2005-03-17","o":38.85,"h":38.99,"l":38.32,"c":38.45,"v":796500},{"d":"2005-03-18","o":37.8,"h":38.29,"l":37.8,"c":37.99,"v":594900},{"d":"2005-03-21","o":37.5,"h":37.51,"l":36.85,"c":37.02,"v":642500},{"d":"2005-03-22","o":37.01,"h":37.06,"l":36,"c":36.06,"v":694500},{"d":"2005-03-23","o":36,"h":36.14,"l":35.4,"c":35.49,"v":720800},{"d":"2005-03-24","o":35.25,"h":35.65,"l":34.78,"c":34.93,"v":948100},{"d":"2005-03-28","o":34.87,"h":35.15,"l":34.67,"c":34.71,"v":469700},{"d":"2005-03-29","o":34.71,"h":34.98,"l":34.05,"c":34.17,"v":1290300},{"d":"2005-03-30","o":34.07,"h":34.48,"l":33.9,"c":34.35,"v":587000},{"d":"2005-03-31","o":34.82,"h":34.88,"l":34.24,"c":34.45,"v":534600},{"d":"2005-04-01","o":34.63,"h":35.18,"l":34.31,"c":34.9,"v":611700},{"d":"2005-04-04","o":34.99,"h":34.99,"l":34.51,"c":34.81,"v":579700},{"d":"2005-04-05","o":34.81,"h":35.1,"l":34.75,"c":34.94,"v":409000},{"d":"2005-04-06","o":34.96,"h":35.4,"l":34.9,"c":35.3,"v":317600},{"d":"2005-04-07","o":35.07,"h":35.4,"l":34.91,"c":35.01,"v":406200},{"d":"2005-04-08","o":34.74,"h":35.19,"l":34.6,"c":34.93,"v":524000},{"d":"2005-04-11","o":35.25,"h":35.26,"l":34.93,"c":35.01,"v":459600},{"d":"2005-04-12","o":34.8,"h":34.93,"l":34.4,"c":34.87,"v":422000},{"d":"2005-04-13","o":34.8,"h":35.05,"l":34.29,"c":34.35,"v":546900},{"d":"2005-04-14","o":33.8,"h":34.4,"l":33.38,"c":33.55,"v":903200},{"d":"2005-04-15","o":33.6,"h":34.24,"l":33.43,"c":33.47,"v":757100},{"d":"2005-04-18","o":33.62,"h":34,"l":33.35,"c":33.63,"v":668700},{"d":"2005-04-19","o":34.04,"h":35.07,"l":33.94,"c":34.98,"v":778600},{"d":"2005-04-20","o":34.88,"h":35.48,"l":34.68,"c":34.99,"v":593000},{"d":"2005-04-21","o":34.9,"h":35.11,"l":33.88,"c":34.11,"v":661000},{"d":"2005-04-22","o":34.22,"h":34.3,"l":33.64,"c":33.71,"v":580500},{"d":"2005-04-25","o":33.23,"h":33.6,"l":33.04,"c":33.59,"v":711800},{"d":"2005-04-26","o":34.1,"h":34.2,"l":33.4,"c":33.46,"v":443500},{"d":"2005-04-27","o":33.11,"h":33.13,"l":31.99,"c":32.15,"v":1136000},{"d":"2005-04-28","o":32.11,"h":32.11,"l":31.38,"c":31.51,"v":835500},{"d":"2005-04-29","o":31.45,"h":32.72,"l":31.45,"c":31.78,"v":729200},{"d":"2005-05-02","o":31.78,"h":31.98,"l":31.4,"c":31.92,"v":474000},{"d":"2005-05-03","o":31.92,"h":32.77,"l":31.9,"c":32.54,"v":421800},{"d":"2005-05-04","o":32.65,"h":33.11,"l":32.55,"c":32.93,"v":622600},{"d":"2005-05-05","o":33.05,"h":33.29,"l":32.8,"c":33.01,"v":321900},{"d":"2005-05-06","o":32.01,"h":32.7,"l":31.76,"c":32.7,"v":750400},{"d":"2005-05-09","o":32.05,"h":32.54,"l":32,"c":32.3,"v":439000},{"d":"2005-05-10","o":32.48,"h":32.66,"l":31.6,"c":31.7,"v":517500},{"d":"2005-05-11","o":31.7,"h":31.85,"l":31.51,"c":31.59,"v":376500},{"d":"2005-05-12","o":31.6,"h":31.81,"l":30.5,"c":30.61,"v":831900},{"d":"2005-05-13","o":30.59,"h":31.19,"l":30.51,"c":31,"v":647500},{"d":"2005-05-16","o":30.95,"h":31.25,"l":30.83,"c":31.17,"v":512600},{"d":"2005-05-17","o":31.39,"h":32.34,"l":31.38,"c":32.2,"v":531800},{"d":"2005-05-18","o":32.99,"h":32.99,"l":32.41,"c":32.8,"v":731300},{"d":"2005-05-19","o":32.4,"h":32.4,"l":31.85,"c":32.11,"v":642100},{"d":"2005-05-20","o":31.85,"h":31.9,"l":31.51,"c":31.85,"v":328200},{"d":"2005-05-23","o":31.85,"h":32.15,"l":31.7,"c":31.96,"v":619000},{"d":"2005-05-24","o":31.92,"h":32.12,"l":31.63,"c":32.05,"v":730200},{"d":"2005-05-25","o":32.39,"h":32.83,"l":32.1,"c":32.83,"v":918600},{"d":"2005-05-26","o":32.83,"h":32.99,"l":32.43,"c":32.43,"v":402600},{"d":"2005-05-27","o":32.51,"h":33.85,"l":32.51,"c":33.8,"v":794600},{"d":"2005-05-31","o":33.4,"h":34.39,"l":33.16,"c":34.34,"v":1125500},{"d":"2005-06-01","o":34.45,"h":34.93,"l":34.31,"c":34.74,"v":947000},{"d":"2005-06-02","o":35.07,"h":35.62,"l":34.11,"c":34.26,"v":985600},{"d":"2005-06-03","o":34.35,"h":35.22,"l":34.34,"c":34.43,"v":678500},{"d":"2005-06-06","o":34.65,"h":34.8,"l":33.93,"c":33.93,"v":670400},{"d":"2005-06-07","o":34.28,"h":34.34,"l":33.63,"c":33.63,"v":624400},{"d":"2005-06-08","o":33.6,"h":33.72,"l":32.9,"c":33.08,"v":597600},{"d":"2005-06-09","o":32.91,"h":33.48,"l":32.64,"c":33.37,"v":356100},{"d":"2005-06-10","o":33.19,"h":34.89,"l":32.97,"c":34.65,"v":705600},{"d":"2005-06-13","o":34.75,"h":35.08,"l":34.42,"c":35,"v":570800},{"d":"2005-06-14","o":34.7,"h":34.82,"l":34.08,"c":34.3,"v":555200},{"d":"2005-06-15","o":34.45,"h":34.95,"l":34.12,"c":34.8,"v":619600},{"d":"2005-06-16","o":35.5,"h":36.02,"l":35.25,"c":35.8,"v":587800},{"d":"2005-06-17","o":35.98,"h":36,"l":35.42,"c":35.83,"v":701000},{"d":"2005-06-20","o":35.83,"h":35.83,"l":34.9,"c":35,"v":666000},{"d":"2005-06-21","o":34.5,"h":35.09,"l":34.3,"c":34.73,"v":723700},{"d":"2005-06-22","o":34.04,"h":34.26,"l":33.69,"c":34.19,"v":849900},{"d":"2005-06-23","o":34.3,"h":35.19,"l":34.3,"c":34.7,"v":662700},{"d":"2005-06-24","o":35.05,"h":35.64,"l":34.95,"c":35.57,"v":602800},{"d":"2005-06-27","o":35.21,"h":35.86,"l":35.16,"c":35.64,"v":599900},{"d":"2005-06-28","o":35.65,"h":35.67,"l":34.94,"c":35.16,"v":475800},{"d":"2005-06-29","o":35.15,"h":36.6,"l":35.15,"c":36.52,"v":650600},{"d":"2005-06-30","o":36.48,"h":36.53,"l":35.51,"c":35.73,"v":626900},{"d":"2005-07-01","o":35.6,"h":36.42,"l":34.9,"c":36.09,"v":617800},{"d":"2005-07-05","o":35.71,"h":35.83,"l":35.45,"c":35.55,"v":424000},{"d":"2005-07-06","o":35.61,"h":36.23,"l":35.61,"c":35.67,"v":462500},{"d":"2005-07-07","o":36.31,"h":36.48,"l":35.15,"c":35.51,"v":778400},{"d":"2005-07-08","o":35.35,"h":35.7,"l":35.27,"c":35.48,"v":344600},{"d":"2005-07-11","o":35.71,"h":36.36,"l":35.59,"c":36.28,"v":487200},{"d":"2005-07-12","o":36.73,"h":36.94,"l":36.06,"c":36.56,"v":464200},{"d":"2005-07-13","o":36.48,"h":36.7,"l":36.44,"c":36.67,"v":256900},{"d":"2005-07-14","o":36.58,"h":36.87,"l":35.98,"c":36.04,"v":521700},{"d":"2005-07-15","o":35.85,"h":36.15,"l":35.47,"c":35.69,"v":760000},{"d":"2005-07-18","o":35.69,"h":35.81,"l":35.36,"c":35.53,"v":401600},{"d":"2005-07-19","o":35.1,"h":35.67,"l":34.85,"c":35.57,"v":520200},{"d":"2005-07-20","o":35.7,"h":35.87,"l":35.42,"c":35.63,"v":576900},{"d":"2005-07-21","o":35.45,"h":36.14,"l":35.28,"c":35.99,"v":1163300},{"d":"2005-07-22","o":36.01,"h":36.26,"l":35.85,"c":35.99,"v":570300},{"d":"2005-07-25","o":35.95,"h":35.99,"l":35.45,"c":35.53,"v":286700},{"d":"2005-07-26","o":34.95,"h":35.05,"l":34.65,"c":34.79,"v":412900},{"d":"2005-07-27","o":34.52,"h":34.66,"l":34.09,"c":34.34,"v":722900},{"d":"2005-07-28","o":34.45,"h":34.7,"l":34.29,"c":34.55,"v":623100},{"d":"2005-07-29","o":34.7,"h":34.9,"l":34.26,"c":34.38,"v":518300},{"d":"2005-08-01","o":34.8,"h":34.85,"l":34.35,"c":34.46,"v":329700},{"d":"2005-08-02","o":34.3,"h":34.93,"l":34.3,"c":34.7,"v":404500},{"d":"2005-08-03","o":34.9,"h":36.26,"l":34.9,"c":35.81,"v":1283800},{"d":"2005-08-04","o":35.81,"h":36.24,"l":35.54,"c":35.66,"v":897800},{"d":"2005-08-05","o":35,"h":35.2,"l":34.81,"c":34.95,"v":1008800},{"d":"2005-08-08","o":34.55,"h":34.9,"l":34.12,"c":34.44,"v":665000},{"d":"2005-08-09","o":34.44,"h":34.62,"l":34.11,"c":34.49,"v":488100},{"d":"2005-08-10","o":34.55,"h":34.7,"l":34.44,"c":34.46,"v":834000},{"d":"2005-08-11","o":34.64,"h":36.08,"l":34.55,"c":35.92,"v":1677200},{"d":"2005-08-12","o":36.07,"h":36.42,"l":35.52,"c":36.06,"v":765100},{"d":"2005-08-15","o":36.31,"h":36.54,"l":36,"c":36.23,"v":729800},{"d":"2005-08-16","o":36.4,"h":36.83,"l":36.35,"c":36.65,"v":559000},{"d":"2005-08-17","o":36.39,"h":36.78,"l":35.74,"c":35.87,"v":1046700},{"d":"2005-08-18","o":35.87,"h":35.89,"l":35.4,"c":35.52,"v":488400},{"d":"2005-08-19","o":35.89,"h":35.89,"l":35.29,"c":35.55,"v":523100},{"d":"2005-08-22","o":36,"h":36,"l":35.6,"c":35.62,"v":477100},{"d":"2005-08-23","o":35.85,"h":35.85,"l":35.58,"c":35.62,"v":540400},{"d":"2005-08-24","o":35.72,"h":35.73,"l":35,"c":35.28,"v":923000},{"d":"2005-08-25","o":35.28,"h":35.67,"l":35.11,"c":35.44,"v":603900},{"d":"2005-08-26","o":35.31,"h":35.55,"l":35.01,"c":35.34,"v":572200},{"d":"2005-08-29","o":35.97,"h":35.97,"l":35.4,"c":35.45,"v":422700},{"d":"2005-08-30","o":34.58,"h":35.41,"l":34.58,"c":35.2,"v":797900},{"d":"2005-08-31","o":34.87,"h":35.62,"l":34.77,"c":35.49,"v":907600},{"d":"2005-09-01","o":35.88,"h":36.51,"l":35.75,"c":36.31,"v":699800},{"d":"2005-09-02","o":36.56,"h":36.95,"l":36.41,"c":36.64,"v":576700},{"d":"2005-09-06","o":36.64,"h":36.65,"l":36.18,"c":36.51,"v":402500},{"d":"2005-09-07","o":36.25,"h":36.48,"l":36.11,"c":36.35,"v":298900},{"d":"2005-09-08","o":36.59,"h":37.1,"l":36.52,"c":37.08,"v":574900},{"d":"2005-09-09","o":37.53,"h":38.9,"l":37.36,"c":38.78,"v":1010800},{"d":"2005-09-12","o":38.79,"h":39.22,"l":38.39,"c":39.06,"v":664000},{"d":"2005-09-13","o":38.7,"h":39,"l":38.23,"c":38.69,"v":566100},{"d":"2005-09-14","o":39.3,"h":39.9,"l":39.15,"c":39.9,"v":1223200},{"d":"2005-09-15","o":40.41,"h":40.68,"l":39.9,"c":40.49,"v":1154200},{"d":"2005-09-16","o":42.41,"h":42.5,"l":41.66,"c":42.24,"v":2387900},{"d":"2005-09-19","o":42.65,"h":44,"l":42.65,"c":43.3,"v":2090000},{"d":"2005-09-20","o":43.15,"h":43.49,"l":41.7,"c":41.71,"v":1116500},{"d":"2005-09-21","o":42.31,"h":43.6,"l":42.22,"c":43.37,"v":1040800},{"d":"2005-09-22","o":43.65,"h":44.13,"l":42.66,"c":43.93,"v":1690600},{"d":"2005-09-23","o":42.85,"h":43,"l":42.24,"c":42.62,"v":870900},{"d":"2005-09-26","o":42.3,"h":44.03,"l":41.18,"c":43.5,"v":1858700},{"d":"2005-09-27","o":42.98,"h":43.28,"l":41.66,"c":42.2,"v":1305100},{"d":"2005-09-28","o":42.21,"h":42.64,"l":41.43,"c":42.55,"v":1098600},{"d":"2005-09-29","o":42.83,"h":43.7,"l":42.6,"c":43.26,"v":915800},{"d":"2005-09-30","o":43.33,"h":43.63,"l":42.39,"c":42.44,"v":718500},{"d":"2005-10-03","o":42.05,"h":42.19,"l":41.57,"c":42,"v":737000},{"d":"2005-10-04","o":42.2,"h":42.31,"l":41.52,"c":41.61,"v":675400},{"d":"2005-10-05","o":41.4,"h":41.45,"l":40.53,"c":40.53,"v":1071800},{"d":"2005-10-06","o":40.99,"h":42.23,"l":40.99,"c":41.71,"v":1026200},{"d":"2005-10-07","o":41.6,"h":43,"l":41.55,"c":42.96,"v":1043300},{"d":"2005-10-10","o":43.55,"h":43.99,"l":43.44,"c":43.78,"v":1024800},{"d":"2005-10-11","o":44.41,"h":44.45,"l":43.6,"c":43.98,"v":692000},{"d":"2005-10-12","o":43.73,"h":44.16,"l":41.9,"c":42.01,"v":1133000},{"d":"2005-10-13","o":40.83,"h":41.65,"l":40.53,"c":41.65,"v":744300},{"d":"2005-10-14","o":40.41,"h":41.59,"l":40.22,"c":41.45,"v":795500},{"d":"2005-10-17","o":41.95,"h":42.92,"l":41.95,"c":42.73,"v":631400},{"d":"2005-10-18","o":42.48,"h":42.78,"l":41.75,"c":41.75,"v":597500},{"d":"2005-10-19","o":40.8,"h":41.52,"l":40.6,"c":41.08,"v":924100},{"d":"2005-10-20","o":41,"h":41.5,"l":39.63,"c":40.06,"v":904600},{"d":"2005-10-21","o":40.29,"h":41.31,"l":40.04,"c":41.11,"v":859600},{"d":"2005-10-24","o":41.08,"h":42.23,"l":40.95,"c":41.87,"v":838400},{"d":"2005-10-25","o":42.45,"h":43.2,"l":42.21,"c":42.23,"v":987300},{"d":"2005-10-26","o":42.5,"h":42.92,"l":41.26,"c":41.26,"v":1283900},{"d":"2005-10-27","o":41.9,"h":42.09,"l":40.39,"c":40.55,"v":1109000},{"d":"2005-10-28","o":39.7,"h":39.97,"l":39.04,"c":39.97,"v":1146000},{"d":"2005-10-31","o":39.54,"h":40.27,"l":38.75,"c":39.1,"v":1006400},{"d":"2005-11-01","o":39.3,"h":39.81,"l":38.8,"c":39.49,"v":743500},{"d":"2005-11-02","o":39.5,"h":40.41,"l":39.11,"c":40.26,"v":539900},{"d":"2005-11-03","o":40.02,"h":40.73,"l":39.28,"c":39.43,"v":502400},{"d":"2005-11-04","o":39.68,"h":39.7,"l":38.64,"c":39.22,"v":583000},{"d":"2005-11-07","o":38.83,"h":39.45,"l":38.66,"c":39.17,"v":542500},{"d":"2005-11-08","o":38.85,"h":39.42,"l":38.68,"c":39.02,"v":681800},{"d":"2005-11-09","o":39.25,"h":40.88,"l":39.2,"c":40.88,"v":884300},{"d":"2005-11-10","o":41,"h":41.17,"l":40.25,"c":40.41,"v":830700},{"d":"2005-11-11","o":40.92,"h":41.86,"l":40.44,"c":41.82,"v":726300},{"d":"2005-11-14","o":41.8,"h":42.55,"l":41.34,"c":41.78,"v":562800},{"d":"2005-11-15","o":41.78,"h":41.99,"l":41,"c":41,"v":529000},{"d":"2005-11-16","o":41.94,"h":43.19,"l":41.88,"c":43.19,"v":1078400},{"d":"2005-11-17","o":43.5,"h":43.95,"l":42.99,"c":43.59,"v":1485100},{"d":"2005-11-18","o":43.62,"h":43.7,"l":42.75,"c":43.26,"v":644000},{"d":"2005-11-21","o":43.97,"h":44.35,"l":43.26,"c":44.35,"v":672900},{"d":"2005-11-22","o":44.36,"h":44.71,"l":43.14,"c":44.46,"v":845900},{"d":"2005-11-23","o":43.91,"h":43.91,"l":42.82,"c":43,"v":712100},{"d":"2005-11-25","o":43.84,"h":44.05,"l":43.7,"c":43.95,"v":251500},{"d":"2005-11-28","o":43.77,"h":44.07,"l":42.77,"c":43.52,"v":676200},{"d":"2005-11-29","o":43.1,"h":43.65,"l":42.89,"c":43.36,"v":935500},{"d":"2005-11-30","o":42.95,"h":43.05,"l":42,"c":42.11,"v":807700},{"d":"2005-12-01","o":42.68,"h":43.68,"l":42.63,"c":43.49,"v":860400},{"d":"2005-12-02","o":43.75,"h":44.08,"l":43.31,"c":43.64,"v":1274000},{"d":"2005-12-05","o":43.35,"h":43.85,"l":42.8,"c":43.33,"v":621000},{"d":"2005-12-06","o":43.01,"h":45.22,"l":42.85,"c":44.81,"v":1324100},{"d":"2005-12-07","o":45.3,"h":46.13,"l":45.27,"c":45.98,"v":1521400},{"d":"2005-12-08","o":46.45,"h":47.65,"l":45.95,"c":47.15,"v":1523600},{"d":"2005-12-09","o":47.79,"h":47.8,"l":45.72,"c":46.7,"v":1923800},{"d":"2005-12-12","o":48.11,"h":48.64,"l":46.7,"c":46.93,"v":2066700},{"d":"2005-12-13","o":46.8,"h":47.58,"l":46.4,"c":46.9,"v":1395800},{"d":"2005-12-14","o":46.18,"h":46.86,"l":45.43,"c":45.87,"v":852800},{"d":"2005-12-15","o":46.31,"h":46.71,"l":46.07,"c":46.67,"v":743500},{"d":"2005-12-16","o":46.67,"h":47.65,"l":46.64,"c":47.43,"v":822700},{"d":"2005-12-19","o":48.25,"h":48.31,"l":46.38,"c":46.62,"v":1046100},{"d":"2005-12-20","o":46.85,"h":47.09,"l":45.23,"c":45.79,"v":529700},{"d":"2005-12-21","o":45.91,"h":47.47,"l":45.69,"c":47.44,"v":712000},{"d":"2005-12-22","o":48.21,"h":49.39,"l":47.58,"c":48.45,"v":809000},{"d":"2005-12-23","o":47.83,"h":48.93,"l":47.83,"c":48.01,"v":328900},{"d":"2005-12-27","o":48.8,"h":48.85,"l":47.52,"c":47.59,"v":396000},{"d":"2005-12-28","o":48.3,"h":48.83,"l":47.9,"c":48.8,"v":514600},{"d":"2005-12-29","o":49,"h":49.88,"l":48.63,"c":49.85,"v":716700},{"d":"2005-12-30","o":49.75,"h":49.75,"l":49.17,"c":49.33,"v":458900},{"d":"2006-01-03","o":50,"h":52.52,"l":50,"c":52.35,"v":1439200},{"d":"2006-01-04","o":51.14,"h":52.53,"l":51.07,"c":52.41,"v":1297600},{"d":"2006-01-05","o":51.51,"h":51.58,"l":50.88,"c":51.29,"v":1336100},{"d":"2006-01-06","o":52.65,"h":54.73,"l":52.23,"c":54.35,"v":1700700},{"d":"2006-01-09","o":53.78,"h":54.47,"l":53.4,"c":53.65,"v":1072000},{"d":"2006-01-10","o":53,"h":53.86,"l":52.72,"c":53.4,"v":736900},{"d":"2006-01-11","o":53.6,"h":53.85,"l":52.99,"c":53.57,"v":831800},{"d":"2006-01-12","o":53.4,"h":54.05,"l":52.72,"c":53.01,"v":740000},{"d":"2006-01-13","o":53.53,"h":55.54,"l":53.5,"c":55.42,"v":1624400},{"d":"2006-01-17","o":54.96,"h":56.18,"l":54.71,"c":55.31,"v":1176200},{"d":"2006-01-18","o":54.56,"h":55.21,"l":53.89,"c":54.19,"v":1197500},{"d":"2006-01-19","o":55.95,"h":56.2,"l":55.11,"c":55.98,"v":1112000},{"d":"2006-01-20","o":56.65,"h":56.95,"l":55.02,"c":55.63,"v":1499400},{"d":"2006-01-23","o":56.14,"h":57.3,"l":55.76,"c":56.98,"v":1568500},{"d":"2006-01-24","o":56.5,"h":56.85,"l":55.25,"c":56.28,"v":1171200},{"d":"2006-01-25","o":57.68,"h":58.13,"l":56.95,"c":57.9,"v":1169600},{"d":"2006-01-26","o":57.33,"h":59.37,"l":57.26,"c":59.37,"v":973600},{"d":"2006-01-27","o":60.5,"h":60.85,"l":59.34,"c":59.85,"v":1091300},{"d":"2006-01-30","o":59.9,"h":60.24,"l":59.01,"c":60.06,"v":1267100},{"d":"2006-01-31","o":60.51,"h":61.5,"l":60.49,"c":61.18,"v":1280300},{"d":"2006-02-01","o":61.5,"h":62.1,"l":59.7,"c":61.06,"v":1266500},{"d":"2006-02-02","o":61.92,"h":62.2,"l":60.39,"c":60.65,"v":1697600},{"d":"2006-02-03","o":59.8,"h":60.07,"l":58.29,"c":59.27,"v":1453100},{"d":"2006-02-06","o":60,"h":61.13,"l":59.93,"c":61.08,"v":1209200},{"d":"2006-02-07","o":59.53,"h":59.53,"l":56.13,"c":56.42,"v":2260700},{"d":"2006-02-08","o":57.15,"h":58.17,"l":56.22,"c":57.4,"v":1490800},{"d":"2006-02-09","o":60.32,"h":60.4,"l":59.54,"c":59.78,"v":1872500},{"d":"2006-02-10","o":60.78,"h":60.82,"l":57.9,"c":58.45,"v":2482400},{"d":"2006-02-13","o":57.91,"h":57.94,"l":56.24,"c":56.79,"v":1122900},{"d":"2006-02-14","o":56.36,"h":57.11,"l":56.1,"c":56.59,"v":1438000},{"d":"2006-02-15","o":55.6,"h":57.23,"l":54.21,"c":54.47,"v":1790100},{"d":"2006-02-16","o":54.01,"h":56.15,"l":53.78,"c":55.12,"v":1668800},{"d":"2006-02-17","o":55.3,"h":55.64,"l":53.5,"c":54.12,"v":3341600},{"d":"2006-02-21","o":53.06,"h":54.95,"l":53.06,"c":54.5,"v":1923900},{"d":"2006-02-22","o":54.59,"h":54.95,"l":54.1,"c":54.91,"v":943600},{"d":"2006-02-23","o":54.95,"h":55.05,"l":53.15,"c":53.23,"v":1292500},{"d":"2006-02-24","o":53.5,"h":54.35,"l":52.79,"c":54.12,"v":1018600},{"d":"2006-02-27","o":54.13,"h":54.13,"l":52.79,"c":52.92,"v":857800},{"d":"2006-02-28","o":52.8,"h":52.94,"l":50.4,"c":50.92,"v":2118000},{"d":"2006-03-01","o":51.85,"h":51.91,"l":51.15,"c":51.37,"v":1180600},{"d":"2006-03-02","o":51.17,"h":53.7,"l":50.93,"c":53.25,"v":1609100},{"d":"2006-03-03","o":51.91,"h":52.23,"l":51.54,"c":51.66,"v":1122900},{"d":"2006-03-06","o":50.6,"h":50.93,"l":48.81,"c":49.71,"v":1608500},{"d":"2006-03-07","o":49.72,"h":50.1,"l":48.39,"c":49.52,"v":1245000},{"d":"2006-03-08","o":48.42,"h":49.7,"l":47.81,"c":49.01,"v":1864100},{"d":"2006-03-09","o":49.26,"h":49.78,"l":47.83,"c":47.83,"v":1328000},{"d":"2006-03-10","o":47,"h":48.89,"l":46.51,"c":48.62,"v":1608000},{"d":"2006-03-13","o":49,"h":49.44,"l":48.32,"c":48.53,"v":847500},{"d":"2006-03-14","o":49.09,"h":50.14,"l":48.93,"c":49.59,"v":887100},{"d":"2006-03-15","o":50.58,"h":51.12,"l":49.81,"c":51.1,"v":1078700},{"d":"2006-03-16","o":51,"h":51.06,"l":49.62,"c":50.3,"v":1024900},{"d":"2006-03-17","o":50.4,"h":50.54,"l":49.66,"c":50.16,"v":550500},{"d":"2006-03-20","o":50.17,"h":50.34,"l":49.24,"c":49.6,"v":680700},{"d":"2006-03-21","o":49.1,"h":50.25,"l":48.51,"c":48.76,"v":915000},{"d":"2006-03-22","o":48,"h":48.95,"l":47.94,"c":48.33,"v":750100},{"d":"2006-03-23","o":48.2,"h":49,"l":48.1,"c":48.43,"v":1734100},{"d":"2006-03-24","o":48.13,"h":51.91,"l":47.77,"c":50.9,"v":1818000},{"d":"2006-03-27","o":51.1,"h":53.77,"l":51.1,"c":53.29,"v":2144100},{"d":"2006-03-28","o":52.7,"h":52.98,"l":51.08,"c":51.2,"v":1747800},{"d":"2006-03-29","o":50.8,"h":52.5,"l":50.77,"c":52.28,"v":1173300},{"d":"2006-03-30","o":53.75,"h":54.16,"l":52.35,"c":53.38,"v":2259500},{"d":"2006-03-31","o":53.4,"h":54.3,"l":52.7,"c":54.12,"v":1472500},{"d":"2006-04-03","o":54.67,"h":55.4,"l":53.91,"c":53.92,"v":1011400},{"d":"2006-04-04","o":53.92,"h":54.5,"l":53.39,"c":54.29,"v":873600},{"d":"2006-04-05","o":54.34,"h":54.5,"l":53.28,"c":54.41,"v":1031700},{"d":"2006-04-06","o":54.14,"h":54.38,"l":53.1,"c":54.38,"v":1232800},{"d":"2006-04-07","o":52.76,"h":53.7,"l":52.75,"c":52.83,"v":2018400},{"d":"2006-04-10","o":53.1,"h":53.23,"l":51.11,"c":51.34,"v":3580900},{"d":"2006-04-11","o":51.67,"h":51.99,"l":49.51,"c":49.7,"v":7124100},{"d":"2006-04-12","o":50.15,"h":50.88,"l":50,"c":50.68,"v":1966600},{"d":"2006-04-13","o":50.25,"h":50.69,"l":49.75,"c":50.69,"v":1057600},{"d":"2006-04-17","o":51.35,"h":52.83,"l":51.35,"c":52.83,"v":1790700},{"d":"2006-04-18","o":53.25,"h":53.25,"l":52.33,"c":53.1,"v":1744600},{"d":"2006-04-19","o":53.41,"h":55.39,"l":53.16,"c":55.26,"v":2300200},{"d":"2006-04-20","o":55.26,"h":55.3,"l":51.98,"c":51.98,"v":2797100},{"d":"2006-04-21","o":53.13,"h":53.85,"l":52.68,"c":52.91,"v":1809000},{"d":"2006-04-24","o":52.78,"h":53.34,"l":52.35,"c":52.75,"v":1247500},{"d":"2006-04-25","o":53.22,"h":53.73,"l":52.59,"c":52.71,"v":1058000},{"d":"2006-04-26","o":52.95,"h":54.5,"l":52.88,"c":53.79,"v":1255100},{"d":"2006-04-27","o":53.2,"h":54.85,"l":52.45,"c":52.61,"v":1727400},{"d":"2006-04-28","o":53.71,"h":54.75,"l":53.71,"c":54.68,"v":1179100},{"d":"2006-05-01","o":55.17,"h":55.4,"l":53.81,"c":54.52,"v":1171000},{"d":"2006-05-02","o":54.69,"h":55.25,"l":53.59,"c":54.78,"v":2038300},{"d":"2006-05-03","o":55.13,"h":55.72,"l":53.88,"c":55.5,"v":2691000},{"d":"2006-05-04","o":55.17,"h":56.71,"l":54.8,"c":55.98,"v":1481500},{"d":"2006-05-05","o":55.97,"h":56.15,"l":54.43,"c":55.02,"v":1434600},{"d":"2006-05-08","o":53.56,"h":54.21,"l":52.69,"c":54.13,"v":1263100},{"d":"2006-05-09","o":55.15,"h":56.5,"l":54.59,"c":56.5,"v":1655900},{"d":"2006-05-10","o":56.49,"h":57.51,"l":56.22,"c":57.34,"v":1763700},{"d":"2006-05-11","o":58.22,"h":58.36,"l":56.38,"c":56.86,"v":2283900},{"d":"2006-05-12","o":56.2,"h":56.83,"l":53.4,"c":54.03,"v":2293800},{"d":"2006-05-15","o":50.58,"h":51.1,"l":49.81,"c":50.3,"v":2812900},{"d":"2006-05-16","o":50.69,"h":51.03,"l":48.31,"c":49.91,"v":1865400},{"d":"2006-05-17","o":50.5,"h":51.89,"l":48.48,"c":48.61,"v":2865600},{"d":"2006-05-18","o":49.52,"h":49.99,"l":48.07,"c":48.5,"v":1594200},{"d":"2006-05-19","o":47.94,"h":48.45,"l":46.01,"c":48.1,"v":2121200},{"d":"2006-05-22","o":46.6,"h":47.16,"l":44.9,"c":47.1,"v":2586300},{"d":"2006-05-23","o":47.31,"h":48.24,"l":46.36,"c":47.08,"v":1888300},{"d":"2006-05-24","o":45.35,"h":46.33,"l":44.33,"c":45.25,"v":3009600},{"d":"2006-05-25","o":46.29,"h":47.05,"l":45.35,"c":47.03,"v":1530000},{"d":"2006-05-26","o":47.1,"h":47.42,"l":46.18,"c":47.14,"v":703200},{"d":"2006-05-30","o":47.3,"h":47.9,"l":45.88,"c":45.88,"v":1112600},{"d":"2006-05-31","o":46.68,"h":46.95,"l":45.5,"c":46.23,"v":1117300},{"d":"2006-06-01","o":44.45,"h":46.41,"l":44.35,"c":46.31,"v":1603500},{"d":"2006-06-02","o":46.8,"h":47.06,"l":46.17,"c":46.68,"v":923200},{"d":"2006-06-05","o":46.99,"h":47.89,"l":45.92,"c":46.07,"v":1556400},{"d":"2006-06-06","o":44.91,"h":45.1,"l":43.7,"c":43.81,"v":2268900},{"d":"2006-06-07","o":42.45,"h":44.73,"l":42.45,"c":43.01,"v":1996800},{"d":"2006-06-08","o":41.55,"h":41.96,"l":40.22,"c":41.72,"v":2856100},{"d":"2006-06-09","o":41.75,"h":42.44,"l":41.07,"c":41.39,"v":1304300},{"d":"2006-06-12","o":41.6,"h":42.09,"l":40.02,"c":40.03,"v":1363400},{"d":"2006-06-13","o":37.24,"h":39.75,"l":37.17,"c":39.09,"v":3825100},{"d":"2006-06-14","o":40.17,"h":40.8,"l":38.58,"c":39.79,"v":2015400},{"d":"2006-06-15","o":41.62,"h":42.5,"l":40.94,"c":42.17,"v":2736900},{"d":"2006-06-16","o":41.99,"h":42.5,"l":41.65,"c":42.13,"v":1573500},{"d":"2006-06-19","o":42,"h":42.5,"l":41.42,"c":41.42,"v":1271900},{"d":"2006-06-20","o":42.04,"h":43.32,"l":41.42,"c":42.72,"v":1183600},{"d":"2006-06-21","o":42.25,"h":44.08,"l":42.25,"c":43.8,"v":1658500},{"d":"2006-06-22","o":43.75,"h":44.2,"l":42.58,"c":43.33,"v":1432000},{"d":"2006-06-23","o":42.5,"h":44.37,"l":42.46,"c":44.05,"v":1207700},{"d":"2006-06-26","o":44.94,"h":45.18,"l":44.53,"c":44.81,"v":1326900},{"d":"2006-06-27","o":45.52,"h":45.69,"l":43.87,"c":43.89,"v":1445900},{"d":"2006-06-28","o":44.95,"h":44.95,"l":43.77,"c":43.99,"v":1284100},{"d":"2006-06-29","o":44.46,"h":47,"l":44.25,"c":46.8,"v":1367900},{"d":"2006-06-30","o":48.17,"h":48.47,"l":47.5,"c":48.12,"v":1592500},{"d":"2006-07-03","o":49.2,"h":49.6,"l":48.77,"c":49.6,"v":802100},{"d":"2006-07-05","o":48.75,"h":48.88,"l":46.92,"c":47.57,"v":1526900},{"d":"2006-07-06","o":47.82,"h":49.15,"l":47.37,"c":48.77,"v":1124200},{"d":"2006-07-07","o":48.76,"h":48.93,"l":47.82,"c":48.1,"v":851900},{"d":"2006-07-10","o":47.95,"h":48.66,"l":47.41,"c":48.25,"v":712400},{"d":"2006-07-11","o":48.7,"h":49.61,"l":48.42,"c":49.61,"v":919600},{"d":"2006-07-12","o":50.26,"h":50.59,"l":48.97,"c":49.26,"v":1333700},{"d":"2006-07-13","o":49.2,"h":49.25,"l":47.2,"c":47.25,"v":1419700},{"d":"2006-07-14","o":47.85,"h":48.05,"l":47.19,"c":47.58,"v":687100},{"d":"2006-07-17","o":46.41,"h":47.39,"l":46.2,"c":46.34,"v":871800},{"d":"2006-07-18","o":47.23,"h":47.49,"l":45.6,"c":46.18,"v":1179300},{"d":"2006-07-19","o":46.48,"h":49,"l":46.38,"c":48.89,"v":1325900},{"d":"2006-07-20","o":49.55,"h":49.66,"l":47.5,"c":47.5,"v":1145100},{"d":"2006-07-21","o":47.98,"h":48.09,"l":45.88,"c":45.88,"v":1249900},{"d":"2006-07-24","o":45.75,"h":47.19,"l":45.1,"c":47.04,"v":1268400},{"d":"2006-07-25","o":46.55,"h":47.92,"l":45.94,"c":47.86,"v":938400},{"d":"2006-07-26","o":47.6,"h":48.75,"l":47.11,"c":48.75,"v":1124000},{"d":"2006-07-27","o":49.35,"h":49.72,"l":46.67,"c":46.8,"v":1365300},{"d":"2006-07-28","o":47.75,"h":48.46,"l":47.32,"c":48.36,"v":1318500},{"d":"2006-07-31","o":48.2,"h":48.88,"l":47.8,"c":48.59,"v":830200},{"d":"2006-08-01","o":48.19,"h":50,"l":47.8,"c":49.94,"v":1161700},{"d":"2006-08-02","o":50.45,"h":50.99,"l":49.25,"c":50.86,"v":1381000},{"d":"2006-08-03","o":50.17,"h":50.61,"l":49.66,"c":49.82,"v":959400},{"d":"2006-08-04","o":50.75,"h":51.07,"l":49.54,"c":49.55,"v":1164400},{"d":"2006-08-07","o":49.8,"h":50.73,"l":49.56,"c":50.49,"v":740500},{"d":"2006-08-08","o":50.3,"h":50.5,"l":49.19,"c":49.43,"v":801100},{"d":"2006-08-09","o":49.98,"h":50.99,"l":49.36,"c":50.64,"v":910900},{"d":"2006-08-10","o":50.45,"h":50.89,"l":49.9,"c":50.42,"v":906900},{"d":"2006-08-11","o":50.63,"h":51,"l":49.16,"c":49.16,"v":893300},{"d":"2006-08-14","o":49.16,"h":49.91,"l":48.55,"c":48.68,"v":925100},{"d":"2006-08-15","o":49.45,"h":49.59,"l":48.76,"c":48.89,"v":862000},{"d":"2006-08-16","o":49.95,"h":50.53,"l":49.82,"c":50.17,"v":1073900},{"d":"2006-08-17","o":50.46,"h":50.51,"l":48.8,"c":49.3,"v":956400},{"d":"2006-08-18","o":48.51,"h":48.65,"l":46.97,"c":48.04,"v":1478100},{"d":"2006-08-21","o":48.51,"h":50.24,"l":48.35,"c":50.08,"v":1051000},{"d":"2006-08-22","o":49.05,"h":49.48,"l":48.6,"c":49.39,"v":1182000},{"d":"2006-08-23","o":49.25,"h":49.7,"l":48.59,"c":48.67,"v":695200},{"d":"2006-08-24","o":48.16,"h":48.79,"l":47.29,"c":47.33,"v":877400},{"d":"2006-08-25","o":47.74,"h":47.82,"l":47.13,"c":47.18,"v":648000},{"d":"2006-08-28","o":47.01,"h":47.07,"l":46.38,"c":46.38,"v":548200},{"d":"2006-08-29","o":45.7,"h":46.17,"l":45.5,"c":46.11,"v":1242800},{"d":"2006-08-30","o":46.55,"h":46.7,"l":45.33,"c":46.07,"v":926100},{"d":"2006-08-31","o":46.42,"h":46.56,"l":45.52,"c":46.13,"v":666600},{"d":"2006-09-01","o":46.03,"h":47.15,"l":45.73,"c":46.45,"v":704100},{"d":"2006-09-05","o":47.16,"h":47.95,"l":47.02,"c":47.94,"v":818100},{"d":"2006-09-06","o":47.51,"h":48.15,"l":46.86,"c":46.94,"v":623400},{"d":"2006-09-07","o":45.9,"h":46.17,"l":44.9,"c":44.9,"v":1217200},{"d":"2006-09-08","o":43.9,"h":44.36,"l":43.56,"c":43.68,"v":1040400},{"d":"2006-09-11","o":41.21,"h":41.28,"l":40.2,"c":40.4,"v":3288900},{"d":"2006-09-12","o":40.17,"h":41.18,"l":39.95,"c":40.54,"v":2289700},{"d":"2006-09-13","o":40.22,"h":41.22,"l":39.8,"c":40.51,"v":2111400},{"d":"2006-09-14","o":40.5,"h":40.6,"l":38.44,"c":38.94,"v":2150400},{"d":"2006-09-15","o":39.06,"h":39.84,"l":38.54,"c":39.42,"v":1864700},{"d":"2006-09-18","o":39.65,"h":40.78,"l":39.6,"c":40.71,"v":1283300},{"d":"2006-09-19","o":39.65,"h":39.97,"l":38.41,"c":38.62,"v":1679700},{"d":"2006-09-20","o":38.75,"h":39.43,"l":38.46,"c":38.56,"v":1687100},{"d":"2006-09-21","o":38.6,"h":39.06,"l":38.15,"c":38.19,"v":1360500},{"d":"2006-09-22","o":38.95,"h":38.95,"l":38.12,"c":38.24,"v":1114100},{"d":"2006-09-25","o":38.19,"h":39.14,"l":37.1,"c":38.86,"v":2087600},{"d":"2006-09-26","o":39,"h":39.41,"l":38.68,"c":39.2,"v":2030100},{"d":"2006-09-27","o":39.11,"h":39.25,"l":38.48,"c":38.88,"v":2252300},{"d":"2006-09-28","o":38.6,"h":39,"l":38.31,"c":38.47,"v":1780000},{"d":"2006-09-29","o":37.85,"h":38.49,"l":37.6,"c":37.74,"v":1457700},{"d":"2006-10-02","o":38.14,"h":38.68,"l":38.07,"c":38.15,"v":849200},{"d":"2006-10-03","o":37.2,"h":37.2,"l":36.19,"c":36.19,"v":1587500},{"d":"2006-10-04","o":36.19,"h":36.67,"l":35.58,"c":36.59,"v":2766500},{"d":"2006-10-05","o":36.96,"h":37.79,"l":36.81,"c":37.36,"v":2080100},{"d":"2006-10-06","o":36.8,"h":37.67,"l":36.71,"c":37.27,"v":1442900},{"d":"2006-10-09","o":37.63,"h":37.78,"l":36.91,"c":37.01,"v":1262000},{"d":"2006-10-10","o":36.95,"h":37.9,"l":36.85,"c":37.4,"v":1040200},{"d":"2006-10-11","o":37.58,"h":38.19,"l":37.19,"c":37.3,"v":1026000},{"d":"2006-10-12","o":37.31,"h":38.48,"l":37.14,"c":38.48,"v":959900},{"d":"2006-10-13","o":39.05,"h":39.65,"l":38.8,"c":39.41,"v":1134000},{"d":"2006-10-16","o":39.17,"h":39.35,"l":38.48,"c":39.26,"v":1417700},{"d":"2006-10-17","o":38.9,"h":39.05,"l":38.05,"c":38.96,"v":1032000},{"d":"2006-10-18","o":39.3,"h":39.47,"l":38.41,"c":38.56,"v":781300},{"d":"2006-10-19","o":39,"h":39.89,"l":38.81,"c":39.89,"v":1061800},{"d":"2006-10-20","o":40.01,"h":40.43,"l":39.88,"c":40.18,"v":1568300},{"d":"2006-10-23","o":39.3,"h":40.75,"l":39.26,"c":40.67,"v":1480900},{"d":"2006-10-24","o":40.55,"h":41.73,"l":40.24,"c":41.46,"v":1724600},{"d":"2006-10-25","o":41.6,"h":42.69,"l":41.15,"c":42.65,"v":1365200},{"d":"2006-10-26","o":42.73,"h":42.73,"l":41.77,"c":42.02,"v":1224400},{"d":"2006-10-27","o":42.02,"h":42.57,"l":41.54,"c":41.54,"v":926300},{"d":"2006-10-30","o":41.97,"h":42.41,"l":41.44,"c":41.46,"v":1087400},{"d":"2006-10-31","o":42.25,"h":43.05,"l":42.12,"c":42.57,"v":1489200},{"d":"2006-11-01","o":43.42,"h":43.45,"l":41.98,"c":42.58,"v":1261000},{"d":"2006-11-02","o":42.58,"h":43.11,"l":41.97,"c":42.52,"v":749600},{"d":"2006-11-03","o":43.18,"h":43.76,"l":42.92,"c":43.11,"v":872600},{"d":"2006-11-06","o":43.2,"h":44.16,"l":42.98,"c":43.01,"v":791600},{"d":"2006-11-07","o":43.75,"h":43.83,"l":42.84,"c":43.13,"v":577500},{"d":"2006-11-08","o":43.55,"h":44.1,"l":43,"c":43.24,"v":1063700},{"d":"2006-11-09","o":44.12,"h":45.12,"l":43.57,"c":45.11,"v":1501300},{"d":"2006-11-10","o":44.93,"h":45,"l":43.57,"c":44.05,"v":1212000},{"d":"2006-11-13","o":43.37,"h":44.02,"l":43.15,"c":43.92,"v":701300},{"d":"2006-11-14","o":44.6,"h":44.68,"l":43.33,"c":43.98,"v":856800},{"d":"2006-11-15","o":43.62,"h":44.85,"l":43.38,"c":44.39,"v":870900},{"d":"2006-11-16","o":44.5,"h":44.62,"l":42.48,"c":42.48,"v":1093800},{"d":"2006-11-17","o":42.21,"h":42.67,"l":41.4,"c":42.57,"v":1713400},{"d":"2006-11-20","o":43.71,"h":43.8,"l":42.9,"c":43.27,"v":1448500},{"d":"2006-11-21","o":44.37,"h":44.93,"l":44.12,"c":44.91,"v":1003400},{"d":"2006-11-22","o":45.51,"h":45.93,"l":44.62,"c":45.11,"v":920400},{"d":"2006-11-24","o":46.4,"h":47.39,"l":46.4,"c":46.65,"v":944300},{"d":"2006-11-27","o":47.4,"h":47.4,"l":46.27,"c":46.56,"v":1037100},{"d":"2006-11-28","o":46.81,"h":47.05,"l":46.12,"c":47.05,"v":1155500},{"d":"2006-11-29","o":47.05,"h":47.35,"l":46.37,"c":46.94,"v":891400},{"d":"2006-11-30","o":47.64,"h":48.23,"l":47.46,"c":48.22,"v":930300},{"d":"2006-12-01","o":48.76,"h":48.91,"l":47.47,"c":47.75,"v":1021500},{"d":"2006-12-04","o":47.54,"h":47.95,"l":46.87,"c":47.91,"v":1078400},{"d":"2006-12-05","o":47.24,"h":47.56,"l":46.19,"c":46.92,"v":1348100},{"d":"2006-12-06","o":46.72,"h":47.4,"l":46.11,"c":46.11,"v":932400},{"d":"2006-12-07","o":46.15,"h":47.1,"l":45.75,"c":46.67,"v":992700},{"d":"2006-12-08","o":46.99,"h":47.42,"l":46,"c":46.18,"v":1014900},{"d":"2006-12-11","o":46.39,"h":47.25,"l":46.35,"c":46.81,"v":678300},{"d":"2006-12-12","o":45.68,"h":46.6,"l":45.65,"c":46.26,"v":782500},{"d":"2006-12-13","o":46.02,"h":46.81,"l":45.8,"c":46.53,"v":870300},{"d":"2006-12-14","o":46.3,"h":46.95,"l":46.18,"c":46.84,"v":969200},{"d":"2006-12-15","o":47.4,"h":47.73,"l":45.35,"c":46.31,"v":2339600},{"d":"2006-12-18","o":46.34,"h":46.48,"l":45.52,"c":45.67,"v":1012800},{"d":"2006-12-19","o":45.17,"h":46.63,"l":45.05,"c":46.6,"v":911800},{"d":"2006-12-20","o":46.71,"h":46.72,"l":45.3,"c":45.52,"v":1372400},{"d":"2006-12-21","o":46.58,"h":46.69,"l":45.41,"c":45.51,"v":1136400},{"d":"2006-12-22","o":46,"h":46.1,"l":45.33,"c":45.77,"v":477600},{"d":"2006-12-26","o":46,"h":46.8,"l":45.64,"c":45.99,"v":372100},{"d":"2006-12-27","o":47.11,"h":47.22,"l":46.7,"c":47.04,"v":675700},{"d":"2006-12-28","o":47.52,"h":47.79,"l":46.92,"c":47.22,"v":544500},{"d":"2006-12-29","o":47.15,"h":47.15,"l":46.44,"c":47.09,"v":477400},{"d":"2007-01-03","o":47.19,"h":47.66,"l":45.23,"c":45.65,"v":1113500},{"d":"2007-01-04","o":45.3,"h":45.46,"l":44.7,"c":44.89,"v":1110900},{"d":"2007-01-05","o":44.39,"h":44.94,"l":43.75,"c":44.46,"v":1419300},{"d":"2007-01-08","o":44.5,"h":44.73,"l":43.49,"c":44.4,"v":881800},{"d":"2007-01-09","o":44.8,"h":44.84,"l":43.55,"c":44.45,"v":1056700},{"d":"2007-01-10","o":44.07,"h":44.19,"l":43.37,"c":43.82,"v":970400},{"d":"2007-01-11","o":44.44,"h":45.14,"l":44.36,"c":44.39,"v":1228400},{"d":"2007-01-12","o":44.6,"h":45.52,"l":44.33,"c":45.47,"v":863900},{"d":"2007-01-16","o":45.4,"h":45.58,"l":44.59,"c":45.24,"v":1029900},{"d":"2007-01-17","o":45.07,"h":46.11,"l":45.07,"c":45.74,"v":895200},{"d":"2007-01-18","o":46.54,"h":46.79,"l":45.01,"c":45.19,"v":1355900},{"d":"2007-01-19","o":45.01,"h":45.49,"l":44.74,"c":45.21,"v":1089600},{"d":"2007-01-22","o":45.52,"h":45.95,"l":44.87,"c":45.28,"v":975600},{"d":"2007-01-23","o":46.31,"h":47.69,"l":45.99,"c":47.69,"v":1235300},{"d":"2007-01-24","o":47.68,"h":48.63,"l":46.94,"c":48.49,"v":1062700},{"d":"2007-01-25","o":47.93,"h":48.45,"l":47.07,"c":47.25,"v":1157400},{"d":"2007-01-26","o":46.89,"h":47.67,"l":46.6,"c":47.5,"v":695400},{"d":"2007-01-29","o":46.3,"h":47.16,"l":46.02,"c":46.17,"v":1063200},{"d":"2007-01-30","o":45.88,"h":46.49,"l":45.79,"c":46.29,"v":1224600},{"d":"2007-01-31","o":46.5,"h":47.58,"l":46.44,"c":47,"v":1032000},{"d":"2007-02-01","o":48.2,"h":48.37,"l":47.24,"c":47.47,"v":1407600},{"d":"2007-02-02","o":47.48,"h":47.7,"l":46.62,"c":47.17,"v":1716600},{"d":"2007-02-05","o":47.14,"h":47.23,"l":46.6,"c":46.83,"v":991800},{"d":"2007-02-06","o":47.31,"h":47.35,"l":46.69,"c":47.14,"v":855200},{"d":"2007-02-07","o":47.15,"h":47.71,"l":46.94,"c":47.3,"v":656100},{"d":"2007-02-08","o":47.18,"h":48.79,"l":47.11,"c":48.79,"v":1496500},{"d":"2007-02-09","o":48.91,"h":49.34,"l":47.95,"c":48.31,"v":1180700},{"d":"2007-02-12","o":48.32,"h":48.9,"l":47.59,"c":47.73,"v":754900},{"d":"2007-02-13","o":48.15,"h":48.23,"l":47.2,"c":47.63,"v":983100},{"d":"2007-02-14","o":48,"h":48.57,"l":47.57,"c":47.8,"v":1264100},{"d":"2007-02-15","o":47.95,"h":48,"l":47.21,"c":47.94,"v":1120200},{"d":"2007-02-16","o":47.31,"h":47.53,"l":47.06,"c":47.25,"v":960600},{"d":"2007-02-20","o":46.77,"h":46.84,"l":45.81,"c":46.48,"v":886100},{"d":"2007-02-21","o":46.48,"h":48.46,"l":46.14,"c":47.87,"v":1454300},{"d":"2007-02-22","o":47.78,"h":48,"l":47.05,"c":47.33,"v":1199900},{"d":"2007-02-23","o":47.66,"h":47.78,"l":46.83,"c":47.02,"v":950500},{"d":"2007-02-26","o":47.78,"h":47.89,"l":47.13,"c":47.63,"v":955900},{"d":"2007-02-27","o":45.1,"h":45.74,"l":43,"c":43.6,"v":2917700},{"d":"2007-02-28","o":44.1,"h":44.2,"l":43.23,"c":44.14,"v":1716700},{"d":"2007-03-01","o":43.25,"h":44.18,"l":42.41,"c":43.77,"v":1974300},{"d":"2007-03-02","o":43.02,"h":43.79,"l":42.31,"c":42.5,"v":1115300},{"d":"2007-03-05","o":41.28,"h":42.26,"l":41.1,"c":41.73,"v":2036600},{"d":"2007-03-06","o":42.45,"h":43.1,"l":42.24,"c":43.03,"v":1030400},{"d":"2007-03-07","o":42.02,"h":43,"l":42.02,"c":42.52,"v":993300},{"d":"2007-03-08","o":42.66,"h":42.96,"l":42.4,"c":42.6,"v":1135300},{"d":"2007-03-09","o":43.85,"h":43.87,"l":42.46,"c":42.56,"v":983200},{"d":"2007-03-12","o":42.66,"h":43.33,"l":42.52,"c":43.19,"v":746100},{"d":"2007-03-13","o":42.94,"h":43.34,"l":41.91,"c":41.91,"v":808800},{"d":"2007-03-14","o":41.66,"h":42.3,"l":41.18,"c":42.28,"v":1325600},{"d":"2007-03-15","o":42.9,"h":43.61,"l":42.69,"c":43.41,"v":1159700},{"d":"2007-03-16","o":43.53,"h":44.1,"l":43.35,"c":43.88,"v":1219600},{"d":"2007-03-19","o":44.8,"h":45,"l":44.1,"c":44.26,"v":1106500},{"d":"2007-03-20","o":45.16,"h":45.16,"l":44.34,"c":44.57,"v":746300},{"d":"2007-03-21","o":45.38,"h":45.98,"l":44.4,"c":45.93,"v":820000},{"d":"2007-03-22","o":46.25,"h":46.26,"l":45.57,"c":45.98,"v":890900},{"d":"2007-03-23","o":45.94,"h":46.04,"l":45.34,"c":45.53,"v":745100},{"d":"2007-03-26","o":45.77,"h":45.89,"l":44.78,"c":45.3,"v":946900},{"d":"2007-03-27","o":44.96,"h":44.96,"l":44.47,"c":44.68,"v":778700},{"d":"2007-03-28","o":44.96,"h":45.18,"l":44.48,"c":44.65,"v":676500},{"d":"2007-03-29","o":44.72,"h":45.16,"l":44.12,"c":44.52,"v":905400},{"d":"2007-03-30","o":45.26,"h":45.26,"l":44.55,"c":44.59,"v":1091700},{"d":"2007-04-02","o":44.96,"h":45.33,"l":44.74,"c":45.3,"v":1204700},{"d":"2007-04-03","o":45.4,"h":45.84,"l":45.19,"c":45.58,"v":890800},{"d":"2007-04-04","o":45.65,"h":46.38,"l":45.65,"c":46.26,"v":741600},{"d":"2007-04-05","o":46.25,"h":46.46,"l":45.89,"c":46,"v":368200},{"d":"2007-04-09","o":46.05,"h":46.37,"l":45.59,"c":45.76,"v":364700},{"d":"2007-04-10","o":46.38,"h":46.49,"l":46.11,"c":46.47,"v":808900},{"d":"2007-04-11","o":47.47,"h":47.58,"l":46.51,"c":46.71,"v":1189000},{"d":"2007-04-12","o":46.77,"h":46.96,"l":46.49,"c":46.75,"v":577500},{"d":"2007-04-13","o":47.62,"h":48.65,"l":47.28,"c":48.65,"v":1299600},{"d":"2007-04-16","o":49.35,"h":49.42,"l":48.64,"c":48.72,"v":1439800},{"d":"2007-04-17","o":48.67,"h":48.71,"l":47.64,"c":47.8,"v":869200},{"d":"2007-04-18","o":48.11,"h":48.33,"l":47.36,"c":47.76,"v":715100},{"d":"2007-04-19","o":47.15,"h":47.41,"l":45.98,"c":46.09,"v":1369000},{"d":"2007-04-20","o":47.61,"h":47.97,"l":47.12,"c":47.36,"v":1167300},{"d":"2007-04-23","o":47.87,"h":47.99,"l":46.16,"c":46.3,"v":1072500},{"d":"2007-04-24","o":46.35,"h":46.52,"l":45.64,"c":45.77,"v":910400},{"d":"2007-04-25","o":45.83,"h":46.4,"l":45.61,"c":46.3,"v":627500},{"d":"2007-04-26","o":45.6,"h":45.72,"l":45.24,"c":45.36,"v":631000},{"d":"2007-04-27","o":45.36,"h":45.82,"l":45.23,"c":45.55,"v":416400},{"d":"2007-04-30","o":45.15,"h":45.26,"l":44.51,"c":44.57,"v":673600},{"d":"2007-05-01","o":44.63,"h":44.85,"l":43.85,"c":44.36,"v":838600},{"d":"2007-05-02","o":44.31,"h":45.42,"l":44.31,"c":45.32,"v":877100},{"d":"2007-05-03","o":45.16,"h":45.21,"l":44.35,"c":44.85,"v":1064200},{"d":"2007-05-04","o":45.17,"h":45.25,"l":44.03,"c":44.2,"v":974800},{"d":"2007-05-07","o":44.8,"h":45.25,"l":44.76,"c":44.95,"v":630000},{"d":"2007-05-08","o":44.51,"h":44.55,"l":43.8,"c":44.06,"v":692500},{"d":"2007-05-09","o":43.92,"h":44.79,"l":43.79,"c":44.36,"v":1369100},{"d":"2007-05-10","o":43.7,"h":43.96,"l":42.68,"c":42.8,"v":1539100},{"d":"2007-05-11","o":42.8,"h":43.38,"l":42.7,"c":43.14,"v":823600},{"d":"2007-05-14","o":43.3,"h":44.63,"l":39.61,"c":42.87,"v":1820300},{"d":"2007-05-15","o":42.42,"h":43.64,"l":42.3,"c":42.59,"v":1488000},{"d":"2007-05-16","o":42.36,"h":42.95,"l":42.14,"c":42.59,"v":1686800},{"d":"2007-05-17","o":41.98,"h":42.34,"l":41.88,"c":42.11,"v":610100},{"d":"2007-05-18","o":43.09,"h":43.1,"l":42.56,"c":42.77,"v":958900},{"d":"2007-05-21","o":42.77,"h":43.61,"l":42.72,"c":43.22,"v":796100},{"d":"2007-05-22","o":43.38,"h":43.71,"l":42.41,"c":42.53,"v":763500},{"d":"2007-05-23","o":43.23,"h":43.49,"l":42.85,"c":43.03,"v":604600},{"d":"2007-05-24","o":42.75,"h":43.1,"l":41.97,"c":42.01,"v":1102400},{"d":"2007-05-25","o":41.97,"h":42.41,"l":41.85,"c":42.26,"v":418100},{"d":"2007-05-29","o":41.83,"h":41.98,"l":41.26,"c":41.39,"v":840700},{"d":"2007-05-30","o":40.5,"h":41.34,"l":40.47,"c":41.29,"v":1023700},{"d":"2007-05-31","o":40.85,"h":41.79,"l":40.8,"c":41.72,"v":1419300},{"d":"2007-06-01","o":42.12,"h":43.13,"l":42.02,"c":43.13,"v":1053200},{"d":"2007-06-04","o":42.8,"h":43.51,"l":42.6,"c":43.47,"v":835800},{"d":"2007-06-05","o":42.85,"h":43.08,"l":42.27,"c":42.75,"v":790400},{"d":"2007-06-06","o":42.23,"h":42.72,"l":41.87,"c":42.37,"v":926700},{"d":"2007-06-07","o":41.45,"h":41.96,"l":40.5,"c":40.53,"v":1075100},{"d":"2007-06-08","o":41,"h":41,"l":39.62,"c":40.49,"v":1082000},{"d":"2007-06-11","o":41.03,"h":41.55,"l":40.53,"c":40.93,"v":953100},{"d":"2007-06-12","o":40.28,"h":41.12,"l":39.82,"c":40.16,"v":880200},{"d":"2007-06-13","o":40.03,"h":40.42,"l":39.91,"c":40.28,"v":1321400},{"d":"2007-06-14","o":40.38,"h":40.91,"l":40.22,"c":40.39,"v":1359700},{"d":"2007-06-15","o":40.67,"h":41.07,"l":40.39,"c":40.89,"v":1576800},{"d":"2007-06-18","o":41,"h":41.32,"l":40.61,"c":40.7,"v":889000},{"d":"2007-06-19","o":40.24,"h":41.05,"l":40.14,"c":40.96,"v":949600},{"d":"2007-06-20","o":40.92,"h":40.92,"l":39.5,"c":39.78,"v":1872900},{"d":"2007-06-21","o":39.63,"h":39.79,"l":39,"c":39.67,"v":1139700},{"d":"2007-06-22","o":39.14,"h":39.34,"l":38.82,"c":38.97,"v":1147200},{"d":"2007-06-25","o":38.52,"h":38.76,"l":38.05,"c":38.13,"v":965900},{"d":"2007-06-26","o":38.04,"h":38.12,"l":37.27,"c":37.7,"v":1692900},{"d":"2007-06-27","o":37.2,"h":38.04,"l":37.1,"c":38.04,"v":1007000},{"d":"2007-06-28","o":37.53,"h":38.04,"l":37.33,"c":37.41,"v":1210700},{"d":"2007-06-29","o":37.83,"h":38.1,"l":37.64,"c":37.82,"v":798600},{"d":"2007-07-02","o":38.38,"h":38.71,"l":38.04,"c":38.7,"v":666700},{"d":"2007-07-03","o":38.73,"h":39.08,"l":38.27,"c":38.57,"v":831600},{"d":"2007-07-05","o":37.95,"h":38.85,"l":37.85,"c":38.71,"v":1443000},{"d":"2007-07-06","o":38.71,"h":41.03,"l":38.71,"c":40.88,"v":2348200},{"d":"2007-07-09","o":41.26,"h":41.66,"l":40.91,"c":41.33,"v":1665100},{"d":"2007-07-10","o":41.24,"h":41.82,"l":40.87,"c":41.12,"v":1359100},{"d":"2007-07-11","o":41.13,"h":41.33,"l":40.75,"c":40.92,"v":1051200},{"d":"2007-07-12","o":41.68,"h":42.9,"l":41.58,"c":42.72,"v":1921600},{"d":"2007-07-13","o":43.01,"h":43.39,"l":42.71,"c":43.13,"v":1146700},{"d":"2007-07-16","o":43.13,"h":43.22,"l":42.42,"c":42.87,"v":1227100},{"d":"2007-07-17","o":43.11,"h":43.28,"l":42.81,"c":43.05,"v":706500},{"d":"2007-07-18","o":43.5,"h":44.49,"l":43.26,"c":44.29,"v":1834700},{"d":"2007-07-19","o":45.12,"h":45.29,"l":44.22,"c":45.17,"v":1724400},{"d":"2007-07-20","o":45.72,"h":45.96,"l":44.69,"c":45,"v":1983200},{"d":"2007-07-23","o":45.72,"h":45.78,"l":45.11,"c":45.37,"v":1079600},{"d":"2007-07-24","o":44.91,"h":45.42,"l":44.37,"c":44.61,"v":1205200},{"d":"2007-07-25","o":44.52,"h":44.56,"l":43,"c":43.81,"v":1634800},{"d":"2007-07-26","o":42.51,"h":42.97,"l":41.66,"c":42.09,"v":2335800},{"d":"2007-07-27","o":41.5,"h":42.13,"l":40.62,"c":41.01,"v":1689300},{"d":"2007-07-30","o":40.98,"h":42.64,"l":40.86,"c":42.49,"v":1426500},{"d":"2007-07-31","o":42.07,"h":43.32,"l":42.04,"c":42.16,"v":1590100},{"d":"2007-08-01","o":41.41,"h":41.83,"l":40,"c":41.23,"v":1461600},{"d":"2007-08-02","o":41.3,"h":41.85,"l":41.06,"c":41.51,"v":950600},{"d":"2007-08-03","o":41.23,"h":41.63,"l":39.88,"c":39.88,"v":1386400},{"d":"2007-08-06","o":39.05,"h":39.25,"l":38.43,"c":39.12,"v":2323000},{"d":"2007-08-07","o":37.55,"h":38.85,"l":37.3,"c":38.69,"v":1954900},{"d":"2007-08-08","o":38.95,"h":39.1,"l":37.69,"c":38.47,"v":1891300},{"d":"2007-08-09","o":37.5,"h":38.22,"l":37.01,"c":37.45,"v":1635500},{"d":"2007-08-10","o":36.89,"h":38.08,"l":36.26,"c":37.95,"v":2605000},{"d":"2007-08-13","o":37.87,"h":38.01,"l":37.25,"c":37.65,"v":1395900},{"d":"2007-08-14","o":37.3,"h":37.7,"l":36.8,"c":36.82,"v":965600},{"d":"2007-08-15","o":36.68,"h":37.01,"l":35.82,"c":35.86,"v":1303700},{"d":"2007-08-16","o":36.04,"h":36.33,"l":33.8,"c":33.8,"v":2924300},{"d":"2007-08-17","o":36.9,"h":37.1,"l":35.08,"c":36.11,"v":2477900},{"d":"2007-08-20","o":36.5,"h":36.64,"l":35.59,"c":35.99,"v":1515300},{"d":"2007-08-21","o":36.3,"h":36.4,"l":35.76,"c":36.15,"v":1448400},{"d":"2007-08-22","o":37,"h":37.84,"l":36.75,"c":37.79,"v":1836900},{"d":"2007-08-23","o":38.71,"h":38.74,"l":37.33,"c":37.52,"v":1717200},{"d":"2007-08-24","o":37.51,"h":38.09,"l":37.15,"c":38.03,"v":1072600},{"d":"2007-08-27","o":38.25,"h":38.25,"l":37.34,"c":37.34,"v":872400},{"d":"2007-08-28","o":37.1,"h":37.55,"l":36.51,"c":36.59,"v":691900},{"d":"2007-08-29","o":37.27,"h":37.8,"l":37.12,"c":37.8,"v":569100},{"d":"2007-08-30","o":37.81,"h":38.66,"l":37.55,"c":37.8,"v":825400},{"d":"2007-08-31","o":39.21,"h":39.35,"l":38.65,"c":39.03,"v":988000},{"d":"2007-09-04","o":39.99,"h":40.61,"l":39.84,"c":40.26,"v":1474000},{"d":"2007-09-05","o":40.5,"h":40.51,"l":39.32,"c":39.83,"v":1036900},{"d":"2007-09-06","o":40.39,"h":41.11,"l":40.18,"c":41.11,"v":2116700},{"d":"2007-09-07","o":42.46,"h":42.94,"l":41.31,"c":41.66,"v":2506500},{"d":"2007-09-10","o":42.17,"h":42.29,"l":41.05,"c":41.45,"v":1652400},{"d":"2007-09-11","o":41.74,"h":41.99,"l":41.27,"c":41.7,"v":1642300},{"d":"2007-09-12","o":43.07,"h":43.81,"l":42.92,"c":43.45,"v":2995600},{"d":"2007-09-13","o":44.56,"h":44.7,"l":43.82,"c":44.48,"v":1709500},{"d":"2007-09-14","o":44.5,"h":45.23,"l":43.5,"c":44.16,"v":1384800},{"d":"2007-09-17","o":44.56,"h":45.16,"l":44.29,"c":44.63,"v":1257400},{"d":"2007-09-18","o":45.35,"h":46.5,"l":44.61,"c":46.5,"v":1901900},{"d":"2007-09-19","o":46.72,"h":47,"l":45.63,"c":46,"v":1762100},{"d":"2007-09-20","o":46.97,"h":47.42,"l":46.7,"c":47.4,"v":1661700},{"d":"2007-09-21","o":47.75,"h":47.82,"l":46.62,"c":46.84,"v":1581100},{"d":"2007-09-24","o":46.61,"h":47.44,"l":46.25,"c":46.9,"v":983900},{"d":"2007-09-25","o":46.78,"h":46.88,"l":46.04,"c":46.53,"v":1372600},{"d":"2007-09-26","o":46.77,"h":46.88,"l":45.57,"c":45.74,"v":1557600},{"d":"2007-09-27","o":46.61,"h":46.99,"l":46.06,"c":46.49,"v":1288300},{"d":"2007-09-28","o":47.84,"h":47.92,"l":46.57,"c":46.89,"v":1318600},{"d":"2007-10-01","o":44,"h":45.15,"l":43.08,"c":44.86,"v":4601500},{"d":"2007-10-02","o":43.67,"h":44.13,"l":43.27,"c":43.32,"v":9688700},{"d":"2007-10-03","o":43.52,"h":43.77,"l":42.77,"c":42.87,"v":3942400},{"d":"2007-10-04","o":43.64,"h":44.59,"l":43.25,"c":44.41,"v":3760200},{"d":"2007-10-05","o":44.43,"h":44.72,"l":44.08,"c":44.5,"v":2667200},{"d":"2007-10-08","o":44.06,"h":44.22,"l":43.75,"c":44.11,"v":1196700},{"d":"2007-10-09","o":44.16,"h":44.95,"l":43.65,"c":44.21,"v":1676200},{"d":"2007-10-10","o":44.44,"h":44.5,"l":43.58,"c":43.81,"v":1434800},{"d":"2007-10-11","o":44.33,"h":45.58,"l":43.78,"c":44.47,"v":3846800},{"d":"2007-10-12","o":45.11,"h":45.15,"l":44.36,"c":44.92,"v":1182700},{"d":"2007-10-15","o":45.63,"h":45.66,"l":44.07,"c":44.4,"v":1891500},{"d":"2007-10-16","o":44.04,"h":44.04,"l":43.06,"c":43.49,"v":1923800},{"d":"2007-10-17","o":44.31,"h":44.7,"l":43.05,"c":43.32,"v":1537400},{"d":"2007-10-18","o":43.76,"h":44.09,"l":43.52,"c":44,"v":1647700},{"d":"2007-10-19","o":44.37,"h":44.39,"l":43.28,"c":43.44,"v":1952400},{"d":"2007-10-22","o":42.8,"h":43.03,"l":41.99,"c":42.96,"v":1577300},{"d":"2007-10-23","o":43.93,"h":44.56,"l":43.3,"c":44.44,"v":1850700},{"d":"2007-10-24","o":44.4,"h":44.71,"l":43.66,"c":44.63,"v":1476000},{"d":"2007-10-25","o":45.32,"h":46,"l":44.4,"c":45.38,"v":1928400},{"d":"2007-10-26","o":45.72,"h":45.97,"l":45.29,"c":45.74,"v":956300},{"d":"2007-10-29","o":46.08,"h":46.41,"l":45.21,"c":45.69,"v":1281700},{"d":"2007-10-30","o":45.16,"h":45.37,"l":44.28,"c":44.86,"v":1241100},{"d":"2007-10-31","o":45.61,"h":46.68,"l":45.46,"c":46.45,"v":2922400},{"d":"2007-11-01","o":45.26,"h":45.26,"l":43.22,"c":43.3,"v":1906900},{"d":"2007-11-02","o":43.66,"h":43.76,"l":42.05,"c":42.94,"v":2525800},{"d":"2007-11-05","o":42.55,"h":43.02,"l":42.11,"c":42.86,"v":1383800},{"d":"2007-11-06","o":45.04,"h":45.35,"l":44.35,"c":45.34,"v":2806400},{"d":"2007-11-07","o":46.15,"h":46.72,"l":45.24,"c":45.42,"v":2190000},{"d":"2007-11-08","o":46.99,"h":47.37,"l":45.1,"c":46.31,"v":2482400},{"d":"2007-11-09","o":46.6,"h":48.23,"l":46.4,"c":46.92,"v":2351200},{"d":"2007-11-12","o":45.75,"h":46.25,"l":44.19,"c":44.66,"v":2637300},{"d":"2007-11-13","o":46.29,"h":46.6,"l":44.92,"c":46.16,"v":2467700},{"d":"2007-11-14","o":47.3,"h":47.78,"l":46.84,"c":47.11,"v":1423500},{"d":"2007-11-15","o":45.12,"h":46.19,"l":43.96,"c":44.3,"v":2038800},{"d":"2007-11-16","o":44.69,"h":45,"l":43.98,"c":44.95,"v":1372600},{"d":"2007-11-19","o":43.34,"h":43.54,"l":42.35,"c":42.68,"v":1566400},{"d":"2007-11-20","o":43.02,"h":44.69,"l":42.82,"c":44.58,"v":1356800},{"d":"2007-11-21","o":43.75,"h":43.8,"l":42.39,"c":42.67,"v":1636500},{"d":"2007-11-23","o":43.81,"h":45.72,"l":43.81,"c":45.72,"v":1438800},{"d":"2007-11-26","o":46.08,"h":46.08,"l":44,"c":44.04,"v":1566200},{"d":"2007-11-27","o":44.64,"h":45.06,"l":43.89,"c":44.67,"v":2182200},{"d":"2007-11-28","o":45.2,"h":46.46,"l":44.88,"c":46.1,"v":2028300},{"d":"2007-11-29","o":46.79,"h":47.3,"l":46.28,"c":47.02,"v":1873200},{"d":"2007-11-30","o":49.16,"h":49.88,"l":48.06,"c":48.77,"v":3410600},{"d":"2007-12-03","o":48.13,"h":48.6,"l":47.89,"c":48.39,"v":1230600},{"d":"2007-12-04","o":48.08,"h":48.41,"l":47.2,"c":47.68,"v":1334700},{"d":"2007-12-05","o":48.32,"h":48.64,"l":47.42,"c":47.7,"v":1456900},{"d":"2007-12-06","o":46.89,"h":46.89,"l":45.16,"c":46.41,"v":2562600},{"d":"2007-12-07","o":46.6,"h":46.67,"l":43.22,"c":44.02,"v":3644100},{"d":"2007-12-10","o":44.03,"h":45.33,"l":43.87,"c":44.79,"v":997500},{"d":"2007-12-11","o":45.36,"h":46,"l":43.84,"c":43.98,"v":1230200},{"d":"2007-12-12","o":44.78,"h":45.22,"l":43.75,"c":44.06,"v":683800},{"d":"2007-12-13","o":43.55,"h":44.32,"l":43.18,"c":43.64,"v":1018300},{"d":"2007-12-14","o":42.8,"h":43.79,"l":42.65,"c":42.87,"v":1008300},{"d":"2007-12-17","o":42.77,"h":42.88,"l":41.14,"c":41.4,"v":1371100},{"d":"2007-12-18","o":41.8,"h":42.33,"l":41.22,"c":42.28,"v":1142200},{"d":"2007-12-19","o":40.59,"h":41.37,"l":40.32,"c":40.71,"v":1151400},{"d":"2007-12-20","o":40.87,"h":41.08,"l":40,"c":40.57,"v":922000},{"d":"2007-12-21","o":41.21,"h":42.3,"l":41.21,"c":42.17,"v":1642500},{"d":"2007-12-24","o":42.82,"h":42.82,"l":42.09,"c":42.62,"v":316700},{"d":"2007-12-26","o":42.85,"h":43.15,"l":42.45,"c":42.97,"v":965800},{"d":"2007-12-27","o":43.38,"h":43.65,"l":42.61,"c":42.79,"v":591100},{"d":"2007-12-28","o":43.21,"h":43.93,"l":42.68,"c":43.85,"v":962600},{"d":"2007-12-31","o":43.47,"h":43.6,"l":42.51,"c":42.81,"v":683600},{"d":"2008-01-02","o":43.89,"h":45.97,"l":43.47,"c":45.86,"v":2327000},{"d":"2008-01-03","o":46.14,"h":47.61,"l":46.08,"c":47,"v":2315300},{"d":"2008-01-04","o":46.57,"h":46.7,"l":45.35,"c":45.66,"v":1599000},{"d":"2008-01-07","o":45.87,"h":46.16,"l":44.68,"c":45.5,"v":1300300},{"d":"2008-01-08","o":47.57,"h":49,"l":46.87,"c":47.22,"v":2419400},{"d":"2008-01-09","o":49.22,"h":49.35,"l":47.39,"c":49.07,"v":2778900},{"d":"2008-01-10","o":48.7,"h":50.8,"l":48.4,"c":50.42,"v":3622400},{"d":"2008-01-11","o":50.83,"h":51.19,"l":49.01,"c":49.59,"v":2562900},{"d":"2008-01-14","o":51.31,"h":51.35,"l":49.73,"c":50.07,"v":1903700},{"d":"2008-01-15","o":49.47,"h":49.98,"l":47.42,"c":47.82,"v":1940400},{"d":"2008-01-16","o":46.83,"h":47.71,"l":45.53,"c":46.49,"v":2264900},{"d":"2008-01-17","o":47.27,"h":48.16,"l":45.1,"c":45.42,"v":1657100},{"d":"2008-01-18","o":43.85,"h":45.16,"l":43.52,"c":45.09,"v":3008800},{"d":"2008-01-22","o":40.57,"h":44.66,"l":40.44,"c":44.26,"v":2436800},{"d":"2008-01-23","o":41.42,"h":43.19,"l":41.03,"c":43.14,"v":2960600},{"d":"2008-01-24","o":43.72,"h":45.5,"l":43.72,"c":45.17,"v":1840100},{"d":"2008-01-25","o":41.85,"h":43.34,"l":41.46,"c":43.01,"v":3477300},{"d":"2008-01-28","o":41.97,"h":42.28,"l":41.33,"c":41.75,"v":2449500},{"d":"2008-01-29","o":42.04,"h":42.66,"l":41.43,"c":42.43,"v":1771600},{"d":"2008-01-30","o":42.43,"h":42.62,"l":41.33,"c":41.62,"v":2497400},{"d":"2008-01-31","o":40.77,"h":41.96,"l":40.7,"c":41.55,"v":1334200},{"d":"2008-02-01","o":41.73,"h":42.29,"l":40.64,"c":40.74,"v":1634300},{"d":"2008-02-04","o":40.77,"h":41.2,"l":40,"c":40.83,"v":1303400},{"d":"2008-02-05","o":39.41,"h":40.26,"l":38.74,"c":38.74,"v":1856000},{"d":"2008-02-06","o":39.6,"h":40.77,"l":39.32,"c":39.87,"v":1260500},{"d":"2008-02-07","o":38.42,"h":39,"l":38.15,"c":38.57,"v":2337100},{"d":"2008-02-08","o":36.13,"h":36.74,"l":36.01,"c":36.31,"v":4879300},{"d":"2008-02-11","o":34.68,"h":35.27,"l":34,"c":35.07,"v":2736100},{"d":"2008-02-12","o":34.82,"h":35.06,"l":34.56,"c":34.7,"v":2542600},{"d":"2008-02-13","o":34.83,"h":34.9,"l":34.3,"c":34.78,"v":2851800},{"d":"2008-02-14","o":34.74,"h":34.74,"l":34.03,"c":34.18,"v":1728400},{"d":"2008-02-15","o":33.71,"h":33.94,"l":33.44,"c":33.75,"v":1629400},{"d":"2008-02-19","o":34.9,"h":35.18,"l":34.4,"c":34.82,"v":1939000},{"d":"2008-02-20","o":34.25,"h":35.58,"l":34.15,"c":35.52,"v":2119600},{"d":"2008-02-21","o":36.11,"h":36.55,"l":35.52,"c":35.52,"v":4146800},{"d":"2008-02-22","o":36.5,"h":36.59,"l":35.36,"c":36.06,"v":1643800},{"d":"2008-02-25","o":35.55,"h":35.93,"l":34.33,"c":35.01,"v":1703900},{"d":"2008-02-26","o":34.52,"h":35.38,"l":34.32,"c":35.17,"v":1508500},{"d":"2008-02-27","o":35.49,"h":35.84,"l":35.06,"c":35.48,"v":1759200},{"d":"2008-02-28","o":35.77,"h":36.54,"l":35.27,"c":36.42,"v":2782100},{"d":"2008-02-29","o":36.65,"h":36.82,"l":35.67,"c":36.12,"v":2328700},{"d":"2008-03-03","o":37,"h":37,"l":36.21,"c":36.84,"v":2139800},{"d":"2008-03-04","o":37.29,"h":37.7,"l":35.85,"c":36.43,"v":2457300},{"d":"2008-03-05","o":36.99,"h":37.24,"l":36.3,"c":37.23,"v":2272400},{"d":"2008-03-06","o":37.11,"h":37.75,"l":36.54,"c":36.98,"v":2944000},{"d":"2008-03-07","o":36.92,"h":37.37,"l":35.9,"c":36,"v":1449300},{"d":"2008-03-10","o":36.09,"h":36.15,"l":34.66,"c":35,"v":1657800},{"d":"2008-03-11","o":35.51,"h":36.19,"l":35.09,"c":36.19,"v":1267500},{"d":"2008-03-12","o":35.22,"h":35.69,"l":35,"c":35.39,"v":1225400},{"d":"2008-03-13","o":34.72,"h":35.16,"l":33.99,"c":35.1,"v":4763100},{"d":"2008-03-14","o":34.56,"h":35.19,"l":34.13,"c":35,"v":3160400},{"d":"2008-03-17","o":33.3,"h":34.2,"l":33.17,"c":34,"v":2780100},{"d":"2008-03-18","o":34.06,"h":34.4,"l":33.26,"c":33.52,"v":2456500},{"d":"2008-03-19","o":33.16,"h":33.77,"l":31.88,"c":32.08,"v":3319900},{"d":"2008-03-20","o":30.93,"h":31.84,"l":30.5,"c":31.63,"v":5121500},{"d":"2008-03-24","o":31.34,"h":31.93,"l":31.3,"c":31.49,"v":3213700},{"d":"2008-03-25","o":31.68,"h":32.05,"l":31.43,"c":32,"v":1689000},{"d":"2008-03-26","o":32.26,"h":32.93,"l":32.25,"c":32.9,"v":1859500},{"d":"2008-03-27","o":33.13,"h":33.35,"l":32.89,"c":32.95,"v":2425300},{"d":"2008-03-28","o":32.94,"h":33.46,"l":32.89,"c":33.35,"v":1723400},{"d":"2008-03-31","o":33.81,"h":34.21,"l":33.47,"c":33.96,"v":2439600},{"d":"2008-04-01","o":32.93,"h":33.36,"l":32.9,"c":33.15,"v":3008900},{"d":"2008-04-02","o":33.66,"h":34.49,"l":33.53,"c":34.49,"v":1760100},{"d":"2008-04-03","o":35,"h":36.01,"l":34.85,"c":35.87,"v":2255400},{"d":"2008-04-04","o":35.3,"h":35.74,"l":35.2,"c":35.38,"v":2490100},{"d":"2008-04-07","o":35.75,"h":36.78,"l":35.75,"c":36.03,"v":2091600},{"d":"2008-04-08","o":35.88,"h":36.29,"l":35.76,"c":36.02,"v":1168600},{"d":"2008-04-09","o":35.65,"h":36.33,"l":35.63,"c":36.26,"v":1574800},{"d":"2008-04-10","o":36.09,"h":36.81,"l":35.97,"c":36.72,"v":1883600},{"d":"2008-04-11","o":36.67,"h":37.2,"l":36.65,"c":36.99,"v":2233300},{"d":"2008-04-14","o":37.39,"h":37.53,"l":37.04,"c":37.29,"v":1969800},{"d":"2008-04-15","o":36.95,"h":37.16,"l":36.61,"c":36.9,"v":1719100},{"d":"2008-04-16","o":37.33,"h":37.9,"l":37.32,"c":37.89,"v":1577200},{"d":"2008-04-17","o":36.98,"h":37.48,"l":36.9,"c":37.39,"v":1614900},{"d":"2008-04-18","o":36.97,"h":37.96,"l":36.97,"c":37.16,"v":2045000},{"d":"2008-04-21","o":37.43,"h":37.54,"l":37.21,"c":37.54,"v":2508800},{"d":"2008-04-22","o":37.51,"h":37.53,"l":36.5,"c":36.62,"v":1757400},{"d":"2008-04-23","o":36.45,"h":36.56,"l":35.89,"c":36.28,"v":1456700},{"d":"2008-04-24","o":36.03,"h":36.3,"l":35.58,"c":35.6,"v":1110900},{"d":"2008-04-25","o":35.95,"h":36.06,"l":35.61,"c":35.98,"v":737100},{"d":"2008-04-28","o":35.96,"h":36.23,"l":35.4,"c":35.55,"v":866900},{"d":"2008-04-29","o":34.46,"h":34.83,"l":33.48,"c":33.54,"v":1954500},{"d":"2008-04-30","o":33.64,"h":34.12,"l":33.25,"c":34.12,"v":2263500},{"d":"2008-05-01","o":33.59,"h":33.84,"l":33.12,"c":33.43,"v":1302200},{"d":"2008-05-02","o":33.46,"h":34.2,"l":32.94,"c":33.85,"v":975900},{"d":"2008-05-05","o":34.93,"h":34.96,"l":34.39,"c":34.81,"v":1260500},{"d":"2008-05-06","o":36.87,"h":38.87,"l":36.7,"c":38.31,"v":4522200},{"d":"2008-05-07","o":38.91,"h":39.09,"l":38.27,"c":38.47,"v":2434000},{"d":"2008-05-08","o":38.55,"h":39.4,"l":38.5,"c":39.4,"v":2672700},{"d":"2008-05-09","o":39.95,"h":39.99,"l":39.43,"c":39.76,"v":2139200},{"d":"2008-05-12","o":40.17,"h":40.91,"l":40.02,"c":40.5,"v":2078200},{"d":"2008-05-13","o":39.6,"h":39.6,"l":38.72,"c":39.38,"v":2057800},{"d":"2008-05-14","o":38.78,"h":39.27,"l":38.5,"c":38.51,"v":1974300},{"d":"2008-05-15","o":39.29,"h":39.4,"l":38.56,"c":39.25,"v":1264100},{"d":"2008-05-16","o":39.94,"h":40.27,"l":39.41,"c":39.91,"v":1090600},{"d":"2008-05-19","o":39.39,"h":39.6,"l":38.96,"c":39.3,"v":1051900},{"d":"2008-05-20","o":39.76,"h":40,"l":39.48,"c":39.96,"v":1008900},{"d":"2008-05-21","o":39.97,"h":40.17,"l":38.95,"c":39.12,"v":1637100},{"d":"2008-05-22","o":39.39,"h":39.74,"l":38.77,"c":38.95,"v":1033100},{"d":"2008-05-23","o":39.58,"h":39.62,"l":39.14,"c":39.29,"v":1001800},{"d":"2008-05-27","o":38.73,"h":38.89,"l":38.06,"c":38.16,"v":1583200},{"d":"2008-05-28","o":38,"h":38.21,"l":37.66,"c":38.05,"v":1008100},{"d":"2008-05-29","o":36.52,"h":36.61,"l":35.16,"c":35.67,"v":2742600},{"d":"2008-05-30","o":34.6,"h":35.14,"l":34.33,"c":34.79,"v":3155200},{"d":"2008-06-02","o":34.92,"h":35.03,"l":34.39,"c":34.76,"v":2040300},{"d":"2008-06-03","o":34.5,"h":34.81,"l":34.3,"c":34.65,"v":2461500},{"d":"2008-06-04","o":34.46,"h":34.68,"l":34.08,"c":34.45,"v":3733500},{"d":"2008-06-05","o":34.3,"h":34.85,"l":34.3,"c":34.85,"v":2364500},{"d":"2008-06-06","o":34.6,"h":35.22,"l":34.46,"c":35.02,"v":1763400},{"d":"2008-06-09","o":35.14,"h":35.37,"l":34.82,"c":34.88,"v":1725500},{"d":"2008-06-10","o":33.89,"h":34.45,"l":33.89,"c":34.2,"v":3135200},{"d":"2008-06-11","o":33.53,"h":33.66,"l":32.81,"c":33.06,"v":2596700},{"d":"2008-06-12","o":32.46,"h":32.66,"l":32.03,"c":32.13,"v":3365100},{"d":"2008-06-13","o":31.43,"h":31.96,"l":31.16,"c":31.96,"v":1785200},{"d":"2008-06-16","o":32.65,"h":32.66,"l":31.83,"c":32.05,"v":1122700},{"d":"2008-06-17","o":31.97,"h":32.04,"l":31.47,"c":31.69,"v":1560100},{"d":"2008-06-18","o":31.39,"h":31.61,"l":31,"c":31.46,"v":2072900},{"d":"2008-06-19","o":31.86,"h":31.96,"l":30.63,"c":30.7,"v":1293500},{"d":"2008-06-20","o":30.03,"h":30.16,"l":29.6,"c":29.96,"v":2332400},{"d":"2008-06-23","o":28.85,"h":29.57,"l":28.75,"c":29.51,"v":2091700},{"d":"2008-06-24","o":29.04,"h":30.04,"l":28.93,"c":29.65,"v":2377200},{"d":"2008-06-25","o":29.59,"h":30.7,"l":29.59,"c":30.61,"v":2201800},{"d":"2008-06-26","o":31.73,"h":32.29,"l":31.64,"c":32.08,"v":2448600},{"d":"2008-06-27","o":33.19,"h":33.38,"l":32.42,"c":33.08,"v":2406800},{"d":"2008-06-30","o":34.45,"h":34.45,"l":33.52,"c":33.94,"v":1725700},{"d":"2008-07-01","o":33.02,"h":33.63,"l":32.85,"c":33.46,"v":3959900},{"d":"2008-07-02","o":33.73,"h":34.44,"l":33.73,"c":33.93,"v":1767400},{"d":"2008-07-03","o":33.9,"h":33.95,"l":33.11,"c":33.53,"v":1519300},{"d":"2008-07-07","o":32.86,"h":32.93,"l":32.48,"c":32.59,"v":2382700},{"d":"2008-07-08","o":32.18,"h":32.53,"l":31.97,"c":32.37,"v":2264200},{"d":"2008-07-09","o":32.73,"h":33.15,"l":32.68,"c":32.84,"v":2674700},{"d":"2008-07-10","o":32.92,"h":33.1,"l":32.42,"c":33,"v":1470500},{"d":"2008-07-11","o":33.49,"h":33.87,"l":32.83,"c":33.1,"v":3549900},{"d":"2008-07-14","o":33.47,"h":34.33,"l":32.5,"c":34,"v":2995300},{"d":"2008-07-15","o":35.8,"h":36.65,"l":34.73,"c":35.11,"v":3634800},{"d":"2008-07-16","o":35.78,"h":35.84,"l":34.27,"c":34.58,"v":2428200},{"d":"2008-07-17","o":35.58,"h":36.6,"l":35.38,"c":35.86,"v":2544000},{"d":"2008-07-18","o":35.87,"h":36.42,"l":35.35,"c":35.67,"v":1110600},{"d":"2008-07-21","o":34.44,"h":34.84,"l":34.31,"c":34.74,"v":1979900},{"d":"2008-07-22","o":34.51,"h":34.9,"l":34.17,"c":34.54,"v":1778200},{"d":"2008-07-23","o":33.43,"h":33.84,"l":33.05,"c":33.33,"v":1656200},{"d":"2008-07-24","o":33.43,"h":33.98,"l":32.75,"c":33.04,"v":1448300},{"d":"2008-07-25","o":33.62,"h":33.92,"l":33.09,"c":33.74,"v":858100},{"d":"2008-07-28","o":33.41,"h":34.21,"l":33.24,"c":33.52,"v":929500},{"d":"2008-07-29","o":33.49,"h":33.62,"l":32.85,"c":33,"v":941900},{"d":"2008-07-30","o":31.94,"h":33.06,"l":31.9,"c":32.73,"v":2615300},{"d":"2008-07-31","o":33.1,"h":33.68,"l":32.77,"c":32.97,"v":1739600},{"d":"2008-08-01","o":32.26,"h":32.47,"l":31.72,"c":32.07,"v":1761700},{"d":"2008-08-04","o":31.09,"h":31.7,"l":30.59,"c":31.12,"v":2043800},{"d":"2008-08-05","o":30.95,"h":31.54,"l":30.57,"c":30.82,"v":2239100},{"d":"2008-08-06","o":31.05,"h":31.5,"l":30.93,"c":31.08,"v":1725100},{"d":"2008-08-07","o":31.06,"h":31.33,"l":30.57,"c":30.81,"v":955100},{"d":"2008-08-08","o":29.24,"h":30,"l":29.12,"c":29.75,"v":1969400},{"d":"2008-08-11","o":28.64,"h":28.79,"l":25.55,"c":25.7,"v":5467000},{"d":"2008-08-12","o":26.24,"h":27.65,"l":26,"c":27.41,"v":3540100},{"d":"2008-08-13","o":27.54,"h":29.03,"l":27.49,"c":28.92,"v":2644800},{"d":"2008-08-14","o":29.13,"h":29.13,"l":27.36,"c":27.47,"v":1910500},{"d":"2008-08-15","o":26.15,"h":27.18,"l":25.97,"c":26.67,"v":1977400},{"d":"2008-08-18","o":27.01,"h":27.37,"l":26.42,"c":26.67,"v":1467200},{"d":"2008-08-19","o":25.57,"h":26.96,"l":25.35,"c":26.71,"v":2202300},{"d":"2008-08-20","o":27.44,"h":27.44,"l":26.13,"c":26.21,"v":2049600},{"d":"2008-08-21","o":26.84,"h":27.79,"l":26.66,"c":27.7,"v":1839800},{"d":"2008-08-22","o":26.88,"h":27.23,"l":26.63,"c":26.81,"v":1080500},{"d":"2008-08-25","o":26.5,"h":26.79,"l":26.23,"c":26.44,"v":935900},{"d":"2008-08-26","o":25.93,"h":26.68,"l":25.73,"c":26.51,"v":1451000},{"d":"2008-08-27","o":26.96,"h":27.17,"l":26.75,"c":27.17,"v":744300},{"d":"2008-08-28","o":27.99,"h":27.99,"l":27.06,"c":27.25,"v":984900},{"d":"2008-08-29","o":27.21,"h":27.29,"l":26.75,"c":26.92,"v":586100},{"d":"2008-09-02","o":24.76,"h":25.23,"l":24.76,"c":24.98,"v":2095000},{"d":"2008-09-03","o":24.51,"h":24.93,"l":23.79,"c":23.91,"v":1997300},{"d":"2008-09-04","o":24.23,"h":24.41,"l":22.99,"c":23.05,"v":2127600},{"d":"2008-09-05","o":23.41,"h":24.07,"l":23.03,"c":24.01,"v":1827900},{"d":"2008-09-08","o":24.76,"h":24.89,"l":23.33,"c":23.45,"v":2238900},{"d":"2008-09-09","o":23.01,"h":23.01,"l":21.06,"c":21.2,"v":2365600},{"d":"2008-09-10","o":21.58,"h":22.59,"l":21.01,"c":22.45,"v":2880600},{"d":"2008-09-11","o":22.44,"h":23.49,"l":21.83,"c":23.1,"v":3223200},{"d":"2008-09-12","o":23.47,"h":24.53,"l":23.05,"c":24.11,"v":3321400},{"d":"2008-09-15","o":23.58,"h":24,"l":23.12,"c":23.34,"v":2711300},{"d":"2008-09-16","o":22.77,"h":23.59,"l":21.91,"c":23.56,"v":2555000},{"d":"2008-09-17","o":22.6,"h":26.04,"l":22.41,"c":25.7,"v":4136200},{"d":"2008-09-18","o":25.77,"h":27.43,"l":25.21,"c":27,"v":4899200},{"d":"2008-09-19","o":25.57,"h":26,"l":24.25,"c":24.72,"v":4005800},{"d":"2008-09-22","o":24.98,"h":26.88,"l":24.75,"c":26.17,"v":3900500},{"d":"2008-09-23","o":25.22,"h":25.9,"l":24.62,"c":25.09,"v":2674400},{"d":"2008-09-24","o":25.5,"h":25.71,"l":24.8,"c":25.1,"v":1116400},{"d":"2008-09-25","o":25.1,"h":25.28,"l":24.26,"c":24.43,"v":1279100},{"d":"2008-09-26","o":23.85,"h":24.99,"l":23.84,"c":24.22,"v":2064800},{"d":"2008-09-29","o":23.73,"h":24.11,"l":22.25,"c":22.54,"v":2811400},{"d":"2008-09-30","o":23.25,"h":23.42,"l":22.04,"c":23.1,"v":2213700},{"d":"2008-10-01","o":23.31,"h":23.78,"l":22.95,"c":23.25,"v":1649800},{"d":"2008-10-02","o":21.89,"h":22,"l":19.26,"c":19.32,"v":2890100},{"d":"2008-10-03","o":19.36,"h":20.53,"l":19.04,"c":19.97,"v":2284100},{"d":"2008-10-06","o":20.46,"h":20.54,"l":15.75,"c":17.36,"v":3323000},{"d":"2008-10-07","o":18.17,"h":18.44,"l":16.41,"c":16.49,"v":2989600},{"d":"2008-10-08","o":17.93,"h":20.1,"l":17.36,"c":19.71,"v":3736000},{"d":"2008-10-09","o":19.25,"h":19.25,"l":17.26,"c":17.26,"v":2402600},{"d":"2008-10-10","o":19.56,"h":20.08,"l":16.21,"c":16.5,"v":4025700},{"d":"2008-10-13","o":19.89,"h":20.36,"l":18.79,"c":20.32,"v":3213300},{"d":"2008-10-14","o":21.62,"h":23.87,"l":21.46,"c":22.74,"v":4090100},{"d":"2008-10-15","o":20.15,"h":21.56,"l":17.87,"c":18.49,"v":2970600},{"d":"2008-10-16","o":20.72,"h":21.1,"l":17.38,"c":18.44,"v":4319100},{"d":"2008-10-17","o":18.9,"h":19.68,"l":17.84,"c":18.57,"v":3033000},{"d":"2008-10-20","o":18.77,"h":20.3,"l":18.25,"c":20.17,"v":1794800},{"d":"2008-10-21","o":19.27,"h":19.9,"l":18.5,"c":18.6,"v":1617200},{"d":"2008-10-22","o":18.71,"h":18.71,"l":14.82,"c":14.94,"v":3367500},{"d":"2008-10-23","o":15.41,"h":16.39,"l":13.94,"c":14.95,"v":3608200},{"d":"2008-10-24","o":14.24,"h":15.99,"l":14.09,"c":15.1,"v":3429100},{"d":"2008-10-27","o":15.09,"h":15.69,"l":14,"c":14.21,"v":2744600},{"d":"2008-10-28","o":15.67,"h":15.7,"l":13.92,"c":15.04,"v":3877000},{"d":"2008-10-29","o":15.63,"h":18.07,"l":15.23,"c":17.86,"v":4195100},{"d":"2008-10-30","o":18.35,"h":19.25,"l":17.01,"c":18.59,"v":2200900},{"d":"2008-10-31","o":18.46,"h":19.11,"l":17.97,"c":18.25,"v":2401000},{"d":"2008-11-03","o":18,"h":18.94,"l":17.85,"c":18,"v":1323200},{"d":"2008-11-04","o":18.73,"h":20.61,"l":18.57,"c":20.45,"v":2444800},{"d":"2008-11-05","o":19.85,"h":20.8,"l":18.87,"c":18.91,"v":1491000},{"d":"2008-11-06","o":19.15,"h":19.47,"l":17.02,"c":17.09,"v":1504900},{"d":"2008-11-07","o":17.78,"h":18.8,"l":17.17,"c":17.92,"v":1763300},{"d":"2008-11-10","o":19.11,"h":19.43,"l":17.9,"c":18.51,"v":1609800},{"d":"2008-11-11","o":18.17,"h":18.34,"l":17.03,"c":17.3,"v":1605800},{"d":"2008-11-12","o":17.37,"h":17.64,"l":15.66,"c":15.8,"v":2283000},{"d":"2008-11-13","o":16.3,"h":17.45,"l":14.39,"c":17.39,"v":3085800},{"d":"2008-11-14","o":17.4,"h":18,"l":16.54,"c":16.59,"v":2658500},{"d":"2008-11-17","o":16.59,"h":16.96,"l":15.8,"c":15.94,"v":1923600},{"d":"2008-11-18","o":15.75,"h":16.19,"l":15.01,"c":15.54,"v":1442400},{"d":"2008-11-19","o":15.72,"h":16.48,"l":14.33,"c":14.43,"v":2148100},{"d":"2008-11-20","o":14.86,"h":14.93,"l":13.37,"c":13.71,"v":2333000},{"d":"2008-11-21","o":16.96,"h":19.71,"l":14.97,"c":19.61,"v":5297600},{"d":"2008-11-24","o":21.05,"h":21.43,"l":19.86,"c":20.32,"v":3273800},{"d":"2008-11-25","o":20.62,"h":21.05,"l":19.48,"c":20.71,"v":2046000},{"d":"2008-11-26","o":21.06,"h":21.25,"l":20.47,"c":21.15,"v":3071000},{"d":"2008-11-28","o":22.25,"h":22.25,"l":21.01,"c":21.35,"v":1614000},{"d":"2008-12-01","o":20.96,"h":21.05,"l":19.45,"c":19.57,"v":3132500},{"d":"2008-12-02","o":21.12,"h":21.85,"l":20.45,"c":21.33,"v":3072500},{"d":"2008-12-03","o":21.42,"h":23.53,"l":21.09,"c":22.25,"v":4538100},{"d":"2008-12-04","o":21.73,"h":22.51,"l":21.11,"c":21.48,"v":2859400},{"d":"2008-12-05","o":21.74,"h":22.91,"l":21.13,"c":22.75,"v":4209700},{"d":"2008-12-08","o":24.31,"h":24.7,"l":23.47,"c":24.02,"v":3288100},{"d":"2008-12-09","o":23.41,"h":24.66,"l":23.19,"c":24.04,"v":3514400},{"d":"2008-12-10","o":25.6,"h":28.12,"l":25.56,"c":27.99,"v":4016200},{"d":"2008-12-11","o":27.31,"h":28.49,"l":25.74,"c":26.28,"v":3319800},{"d":"2008-12-12","o":25.76,"h":27.18,"l":25.73,"c":27.11,"v":3467900},{"d":"2008-12-15","o":26.49,"h":27.31,"l":25.41,"c":26.29,"v":3811500},{"d":"2008-12-16","o":26.56,"h":26.91,"l":25.67,"c":26.82,"v":4162600},{"d":"2008-12-17","o":26.78,"h":27.7,"l":26.37,"c":26.59,"v":3545100},{"d":"2008-12-18","o":27.22,"h":27.22,"l":24.01,"c":24.47,"v":3231800},{"d":"2008-12-19","o":24.93,"h":25.62,"l":24.31,"c":25.54,"v":3093700},{"d":"2008-12-22","o":26.18,"h":26.47,"l":24.86,"c":25.17,"v":2561500},{"d":"2008-12-23","o":25.76,"h":26.35,"l":25.37,"c":26.21,"v":2325900},{"d":"2008-12-24","o":25.63,"h":25.8,"l":24.31,"c":25.02,"v":907900},{"d":"2008-12-26","o":24.47,"h":26.98,"l":24.47,"c":26.78,"v":1148800},{"d":"2008-12-29","o":27.68,"h":27.7,"l":26.29,"c":26.6,"v":1886700},{"d":"2008-12-30","o":26.36,"h":26.9,"l":25.91,"c":26.57,"v":1150000},{"d":"2008-12-31","o":26.3,"h":27.95,"l":26.07,"c":27.71,"v":1671300},{"d":"2009-01-02","o":27.43,"h":28.08,"l":27.3,"c":27.6,"v":1154600},{"d":"2009-01-05","o":26.14,"h":26.6,"l":25.61,"c":26.1,"v":2155000},{"d":"2009-01-06","o":26.59,"h":27.82,"l":26.22,"c":27.31,"v":1992900},{"d":"2009-01-07","o":27.35,"h":27.43,"l":25.17,"c":25.5,"v":1909300},{"d":"2009-01-08","o":25.97,"h":26.92,"l":25.28,"c":26.81,"v":2682700},{"d":"2009-01-09","o":25.87,"h":26.42,"l":25.21,"c":25.39,"v":2139700},{"d":"2009-01-12","o":24.88,"h":25,"l":23.96,"c":24.2,"v":2313500},{"d":"2009-01-13","o":23.95,"h":25.06,"l":23.81,"c":24.6,"v":1865500},{"d":"2009-01-14","o":23.75,"h":24.29,"l":22.8,"c":23.15,"v":1994300},{"d":"2009-01-15","o":23.63,"h":24.48,"l":22.5,"c":24.17,"v":2189800},{"d":"2009-01-16","o":25.78,"h":26.12,"l":24.84,"c":25.96,"v":2424900},{"d":"2009-01-20","o":25.58,"h":26.58,"l":24.6,"c":24.81,"v":2748000},{"d":"2009-01-21","o":25.82,"h":26.22,"l":25.08,"c":26.21,"v":2700300},{"d":"2009-01-22","o":25.81,"h":26.65,"l":25.53,"c":26.03,"v":1693300},{"d":"2009-01-23","o":26.25,"h":28.18,"l":25.88,"c":27.69,"v":3737300},{"d":"2009-01-26","o":29.46,"h":29.52,"l":27.45,"c":27.63,"v":3715400},{"d":"2009-01-27","o":28.58,"h":28.61,"l":27.39,"c":27.64,"v":3841600},{"d":"2009-01-28","o":27.51,"h":28,"l":26.58,"c":27.83,"v":4020300},{"d":"2009-01-29","o":27.34,"h":28.74,"l":26.85,"c":28.37,"v":5939600},{"d":"2009-01-30","o":29.31,"h":29.31,"l":27.39,"c":28.69,"v":4818000},{"d":"2009-02-02","o":27.45,"h":28.2,"l":26.55,"c":26.94,"v":3551200},{"d":"2009-02-03","o":27.24,"h":27.62,"l":26.5,"c":26.85,"v":2799200},{"d":"2009-02-04","o":27.17,"h":27.27,"l":25.7,"c":26,"v":3498600},{"d":"2009-02-05","o":25.92,"h":26.19,"l":25.28,"c":25.96,"v":5169100},{"d":"2009-02-06","o":26.24,"h":27.78,"l":26.11,"c":27.67,"v":4015500},{"d":"2009-02-09","o":28.07,"h":29.06,"l":27.8,"c":28.12,"v":3902500},{"d":"2009-02-10","o":28.18,"h":28.74,"l":26.95,"c":27.54,"v":4281200},{"d":"2009-02-11","o":28.47,"h":30.79,"l":28.3,"c":30.63,"v":5951200},{"d":"2009-02-12","o":29.39,"h":30.42,"l":29.24,"c":30.22,"v":3077100},{"d":"2009-02-13","o":29.59,"h":30.25,"l":29.2,"c":29.64,"v":1645900},{"d":"2009-02-17","o":30.42,"h":32.31,"l":30.25,"c":31.11,"v":6574600},{"d":"2009-02-18","o":31.3,"h":31.64,"l":30.1,"c":31.55,"v":4128300},{"d":"2009-02-19","o":31.4,"h":31.99,"l":30.58,"c":30.82,"v":3102100},{"d":"2009-02-20","o":32.24,"h":33.05,"l":31.53,"c":32.78,"v":3678400},{"d":"2009-02-23","o":32.68,"h":33.11,"l":31.66,"c":31.77,"v":3901800},{"d":"2009-02-24","o":31.38,"h":31.65,"l":28.6,"c":29.15,"v":3907100},{"d":"2009-02-25","o":29.4,"h":30.69,"l":28.75,"c":28.82,"v":3439000},{"d":"2009-02-26","o":29.26,"h":29.88,"l":28.63,"c":29.55,"v":2419900},{"d":"2009-02-27","o":29.22,"h":30.23,"l":28.72,"c":29.83,"v":3907500},{"d":"2009-03-02","o":30.09,"h":30.33,"l":28.34,"c":28.54,"v":3370200},{"d":"2009-03-03","o":29.15,"h":29.5,"l":28.13,"c":29.14,"v":3267200},{"d":"2009-03-04","o":29.75,"h":29.77,"l":27.88,"c":28.34,"v":2662500},{"d":"2009-03-05","o":28.03,"h":29.68,"l":28.03,"c":29.44,"v":2393700},{"d":"2009-03-06","o":29.89,"h":31.75,"l":29.57,"c":30.71,"v":4667900},{"d":"2009-03-09","o":29.87,"h":30.66,"l":29.65,"c":30.36,"v":2651100},{"d":"2009-03-10","o":30,"h":30.51,"l":29.2,"c":29.97,"v":3477700},{"d":"2009-03-11","o":31.1,"h":32.2,"l":30.87,"c":32.09,"v":5586600},{"d":"2009-03-12","o":32.16,"h":35.09,"l":32,"c":34.97,"v":5008100},{"d":"2009-03-13","o":34.62,"h":34.79,"l":33.69,"c":33.85,"v":3793700},{"d":"2009-03-16","o":33.69,"h":34.53,"l":33.55,"c":33.7,"v":1881100},{"d":"2009-03-17","o":33.38,"h":34.69,"l":32.5,"c":34.62,"v":3864000},{"d":"2009-03-18","o":34.02,"h":38.03,"l":33,"c":37.79,"v":5429600},{"d":"2009-03-19","o":36.77,"h":38.99,"l":36.66,"c":38.67,"v":7250700},{"d":"2009-03-20","o":36.76,"h":37.96,"l":36.5,"c":37.2,"v":4580500},{"d":"2009-03-23","o":37.52,"h":38.58,"l":37.09,"c":37.53,"v":2802600},{"d":"2009-03-24","o":36.09,"h":37.23,"l":35.9,"c":36.57,"v":2118000},{"d":"2009-03-25","o":36.58,"h":38.72,"l":36.12,"c":38.09,"v":2972300},{"d":"2009-03-26","o":38.66,"h":38.78,"l":37.44,"c":38.09,"v":2115600},{"d":"2009-03-27","o":37.52,"h":37.57,"l":36.55,"c":36.89,"v":1618700},{"d":"2009-03-30","o":35.58,"h":36.97,"l":35.37,"c":36.39,"v":1976800},{"d":"2009-03-31","o":37.19,"h":37.39,"l":35.89,"c":36.76,"v":1829700},{"d":"2009-04-01","o":37.5,"h":38.37,"l":36.94,"c":38.34,"v":1899700},{"d":"2009-04-02","o":36.3,"h":36.56,"l":34.1,"c":34.66,"v":4249900},{"d":"2009-04-03","o":32.39,"h":33.05,"l":30.6,"c":31.38,"v":5138100},{"d":"2009-04-06","o":30.62,"h":31.22,"l":29.76,"c":30.99,"v":3356000},{"d":"2009-04-07","o":32.14,"h":32.83,"l":31.56,"c":31.8,"v":2485900},{"d":"2009-04-08","o":33.44,"h":33.49,"l":32.08,"c":32.4,"v":2149500},{"d":"2009-04-09","o":32.15,"h":32.62,"l":31.01,"c":31.19,"v":2010300},{"d":"2009-04-13","o":32.1,"h":33.69,"l":31.76,"c":32.68,"v":2127100},{"d":"2009-04-14","o":32.09,"h":32.36,"l":31.53,"c":31.55,"v":1774400},{"d":"2009-04-15","o":31.02,"h":31.6,"l":30.95,"c":31.26,"v":1487400},{"d":"2009-04-16","o":31.87,"h":31.91,"l":30.57,"c":30.68,"v":2300700},{"d":"2009-04-17","o":30.88,"h":30.93,"l":29.36,"c":29.71,"v":3235600},{"d":"2009-04-20","o":30.07,"h":30.93,"l":30.02,"c":30.31,"v":2276700},{"d":"2009-04-21","o":31.4,"h":31.59,"l":29.83,"c":30.62,"v":2196900},{"d":"2009-04-22","o":30.62,"h":31.66,"l":30.34,"c":31.18,"v":1674400},{"d":"2009-04-23","o":31.03,"h":32.24,"l":30.8,"c":31.58,"v":2101600},{"d":"2009-04-24","o":32.11,"h":33.26,"l":31.87,"c":33.1,"v":2054100},{"d":"2009-04-27","o":32.75,"h":33.49,"l":32.22,"c":32.67,"v":1318300},{"d":"2009-04-28","o":32.29,"h":32.93,"l":31.96,"c":32.15,"v":1792400},{"d":"2009-04-29","o":32.77,"h":33.27,"l":32.41,"c":32.85,"v":989100},{"d":"2009-04-30","o":31.56,"h":31.56,"l":30.58,"c":30.8,"v":2199000},{"d":"2009-05-01","o":31.2,"h":31.54,"l":30.65,"c":31.04,"v":1216200},{"d":"2009-05-04","o":31.86,"h":32.83,"l":31.59,"c":32.71,"v":1788400},{"d":"2009-05-05","o":33.23,"h":33.29,"l":32.21,"c":32.51,"v":1297900},{"d":"2009-05-06","o":33.99,"h":36.45,"l":33.93,"c":36.42,"v":3213500},{"d":"2009-05-07","o":36.83,"h":36.83,"l":34.47,"c":35.62,"v":2917600},{"d":"2009-05-08","o":35.94,"h":36.3,"l":35.1,"c":36.26,"v":1747700},{"d":"2009-05-11","o":35.83,"h":36.54,"l":35.35,"c":36.2,"v":1814300},{"d":"2009-05-12","o":36.91,"h":37.73,"l":36.58,"c":37.59,"v":2295100},{"d":"2009-05-13","o":37.3,"h":38.88,"l":36.7,"c":36.93,"v":2673200},{"d":"2009-05-14","o":36.58,"h":36.88,"l":35.2,"c":36.59,"v":1642700},{"d":"2009-05-15","o":37.18,"h":38.6,"l":36.05,"c":36.6,"v":1884600},{"d":"2009-05-18","o":36.06,"h":36.16,"l":34,"c":34.55,"v":4207400},{"d":"2009-05-19","o":34.93,"h":36.35,"l":34.71,"c":35.6,"v":2877400},{"d":"2009-05-20","o":36.62,"h":37.7,"l":36.17,"c":37.11,"v":3273800},{"d":"2009-05-21","o":37.05,"h":38.78,"l":36.24,"c":38.39,"v":3918400},{"d":"2009-05-22","o":38.41,"h":38.44,"l":37.51,"c":37.62,"v":2267600},{"d":"2009-05-26","o":37.19,"h":38.87,"l":36.9,"c":38.27,"v":2832100},{"d":"2009-05-27","o":38.56,"h":38.59,"l":37.62,"c":37.8,"v":2965000},{"d":"2009-05-28","o":39.07,"h":40.98,"l":39.07,"c":40.85,"v":5466800},{"d":"2009-05-29","o":41.82,"h":43.16,"l":41.46,"c":42.33,"v":4826400},{"d":"2009-06-01","o":41.78,"h":42.89,"l":40.83,"c":41.49,"v":3487100},{"d":"2009-06-02","o":41.59,"h":42.58,"l":41.36,"c":41.87,"v":2547300},{"d":"2009-06-03","o":41.19,"h":41.22,"l":39.3,"c":40.15,"v":2784800},{"d":"2009-06-04","o":40.62,"h":42.28,"l":40.09,"c":41.65,"v":2293700},{"d":"2009-06-05","o":40.49,"h":40.49,"l":38.46,"c":38.95,"v":2792500},{"d":"2009-06-08","o":38.52,"h":39.93,"l":37.59,"c":39.8,"v":2430000},{"d":"2009-06-09","o":39.87,"h":40.25,"l":38.78,"c":39.26,"v":1492900},{"d":"2009-06-10","o":39.52,"h":39.77,"l":38.48,"c":39.19,"v":1975300},{"d":"2009-06-11","o":38.44,"h":39.04,"l":37.67,"c":38.12,"v":2528700},{"d":"2009-06-12","o":37.46,"h":37.46,"l":36.54,"c":36.7,"v":2777900},{"d":"2009-06-15","o":36.3,"h":36.85,"l":35.4,"c":35.79,"v":2220700},{"d":"2009-06-16","o":36.41,"h":37.74,"l":36.04,"c":36.59,"v":1994800},{"d":"2009-06-17","o":36.46,"h":37.15,"l":35.49,"c":36.84,"v":1978800},{"d":"2009-06-18","o":36.54,"h":37.18,"l":36.13,"c":36.25,"v":2114400},{"d":"2009-06-19","o":36.86,"h":38.42,"l":36.84,"c":38.39,"v":3121500},{"d":"2009-06-22","o":36.34,"h":36.79,"l":34.49,"c":34.64,"v":2767300},{"d":"2009-06-23","o":34.51,"h":35.87,"l":34.32,"c":35.66,"v":2493000},{"d":"2009-06-24","o":36.39,"h":37.25,"l":36.16,"c":36.92,"v":2449400},{"d":"2009-06-25","o":36.82,"h":38.7,"l":36.82,"c":38.42,"v":2101000},{"d":"2009-06-26","o":38.84,"h":38.86,"l":37.42,"c":37.6,"v":1267900},{"d":"2009-06-29","o":38.2,"h":38.42,"l":37.49,"c":37.98,"v":1028000},{"d":"2009-06-30","o":38.16,"h":38.41,"l":36.45,"c":36.63,"v":1644500},{"d":"2009-07-01","o":37.91,"h":38.19,"l":37.49,"c":37.55,"v":1494700},{"d":"2009-07-02","o":36.1,"h":36.25,"l":35.43,"c":36.08,"v":1526500},{"d":"2009-07-06","o":34.41,"h":35.08,"l":33.87,"c":34.85,"v":1994500},{"d":"2009-07-07","o":35.01,"h":35.72,"l":34.53,"c":34.82,"v":2353600},{"d":"2009-07-08","o":34.75,"h":35.03,"l":33.06,"c":34.1,"v":3155000},{"d":"2009-07-09","o":34.5,"h":35.42,"l":34.2,"c":34.3,"v":2460700},{"d":"2009-07-10","o":33.82,"h":34.49,"l":33.54,"c":34.06,"v":1801200},{"d":"2009-07-13","o":33.63,"h":34.06,"l":32.77,"c":34.03,"v":2295600},{"d":"2009-07-14","o":34.48,"h":35.35,"l":34.32,"c":35.1,"v":2265500},{"d":"2009-07-15","o":36.55,"h":37.31,"l":36.03,"c":37.11,"v":2193900},{"d":"2009-07-16","o":36.58,"h":37.19,"l":36.01,"c":36.93,"v":1533800},{"d":"2009-07-17","o":36.72,"h":37.82,"l":36.64,"c":37.49,"v":1541400},{"d":"2009-07-20","o":38.67,"h":39.54,"l":38.65,"c":39.46,"v":2178700},{"d":"2009-07-21","o":39.68,"h":39.95,"l":38.34,"c":38.97,"v":2164800},{"d":"2009-07-22","o":38.49,"h":40.16,"l":38.01,"c":39.26,"v":1717200},{"d":"2009-07-23","o":38.97,"h":40.4,"l":38.97,"c":39.59,"v":1371100},{"d":"2009-07-24","o":39.37,"h":39.69,"l":38.95,"c":39.24,"v":1274500},{"d":"2009-07-27","o":38.91,"h":39.04,"l":38.3,"c":38.49,"v":1361700},{"d":"2009-07-28","o":37.06,"h":37.54,"l":36.02,"c":37.3,"v":1949700},{"d":"2009-07-29","o":36.82,"h":36.87,"l":36.11,"c":36.3,"v":1434100},{"d":"2009-07-30","o":37.44,"h":38.1,"l":37.04,"c":37.23,"v":1344300},{"d":"2009-07-31","o":37.49,"h":39.68,"l":37.37,"c":39.2,"v":2609200},{"d":"2009-08-03","o":39.51,"h":40.26,"l":39.3,"c":39.76,"v":2566400},{"d":"2009-08-04","o":39.41,"h":40.75,"l":38.77,"c":39.34,"v":2121700},{"d":"2009-08-05","o":39.2,"h":39.23,"l":37.92,"c":38.52,"v":2197400},{"d":"2009-08-06","o":38.63,"h":38.99,"l":37.91,"c":38.6,"v":1826300},{"d":"2009-08-07","o":38.41,"h":38.55,"l":37.18,"c":37.21,"v":1493400},{"d":"2009-08-10","o":36.91,"h":36.99,"l":35.58,"c":36.32,"v":1360900},{"d":"2009-08-11","o":36.77,"h":36.78,"l":35.47,"c":35.54,"v":1609900},{"d":"2009-08-12","o":35.89,"h":36.6,"l":35.59,"c":35.87,"v":1172900},{"d":"2009-08-13","o":37.44,"h":38.25,"l":37.21,"c":38.02,"v":2021100},{"d":"2009-08-14","o":38.53,"h":38.78,"l":37.36,"c":37.76,"v":1553300},{"d":"2009-08-17","o":36.06,"h":36.44,"l":35.5,"c":35.85,"v":2025200},{"d":"2009-08-18","o":36.59,"h":36.95,"l":35.9,"c":36.19,"v":1998900},{"d":"2009-08-19","o":35.64,"h":36.38,"l":35.45,"c":36.04,"v":1998700},{"d":"2009-08-20","o":35.88,"h":36.9,"l":35.88,"c":36.35,"v":1412000},{"d":"2009-08-21","o":37.54,"h":38.25,"l":37.23,"c":37.53,"v":1791600},{"d":"2009-08-24","o":36.92,"h":37.88,"l":36.78,"c":36.91,"v":1772300},{"d":"2009-08-25","o":38.49,"h":38.7,"l":37.78,"c":38.09,"v":1760400},{"d":"2009-08-26","o":37.84,"h":38.04,"l":37.3,"c":37.97,"v":1061100},{"d":"2009-08-27","o":38.03,"h":39.08,"l":37.15,"c":38.8,"v":1545700},{"d":"2009-08-28","o":39.14,"h":39.67,"l":38.63,"c":39.27,"v":1531700},{"d":"2009-08-31","o":37.91,"h":38.6,"l":37.76,"c":38.42,"v":1649500},{"d":"2009-09-01","o":37.19,"h":37.56,"l":35.53,"c":36.31,"v":6296500},{"d":"2009-09-02","o":36.67,"h":39.91,"l":36.42,"c":39.77,"v":6258700},{"d":"2009-09-03","o":40.47,"h":42.21,"l":40.21,"c":41.89,"v":5452100},{"d":"2009-09-04","o":41.49,"h":42.81,"l":41.1,"c":42.49,"v":3052400},{"d":"2009-09-08","o":43.44,"h":43.93,"l":42.16,"c":42.44,"v":6483700},{"d":"2009-09-09","o":42.95,"h":42.96,"l":40.95,"c":41.33,"v":4516200},{"d":"2009-09-10","o":41.43,"h":43.18,"l":41.2,"c":42.83,"v":3311500},{"d":"2009-09-11","o":43.41,"h":44.17,"l":42.53,"c":43.18,"v":4468900},{"d":"2009-09-14","o":42.27,"h":43.24,"l":42.26,"c":42.84,"v":2467300},{"d":"2009-09-15","o":42.8,"h":44.3,"l":42.72,"c":44.25,"v":3905600},{"d":"2009-09-16","o":45.3,"h":45.52,"l":44.55,"c":44.81,"v":3867500},{"d":"2009-09-17","o":45.28,"h":45.64,"l":43.19,"c":44.01,"v":4016600},{"d":"2009-09-18","o":44.2,"h":44.46,"l":42.79,"c":43.65,"v":2841400},{"d":"2009-09-21","o":41.86,"h":42.27,"l":40.65,"c":42,"v":4741500},{"d":"2009-09-22","o":42.76,"h":42.96,"l":41.9,"c":42.22,"v":2991500},{"d":"2009-09-23","o":41.43,"h":41.74,"l":40.15,"c":40.22,"v":3742400},{"d":"2009-09-24","o":41.09,"h":41.09,"l":39.15,"c":39.67,"v":2984600},{"d":"2009-09-25","o":39.75,"h":40.07,"l":39.14,"c":39.27,"v":2975000},{"d":"2009-09-28","o":39.05,"h":40.27,"l":38.96,"c":39.01,"v":1899700},{"d":"2009-09-29","o":38.9,"h":40.32,"l":38.85,"c":40.08,"v":2239500},{"d":"2009-09-30","o":40.33,"h":40.98,"l":39.09,"c":40.76,"v":3154000},{"d":"2009-10-01","o":40.39,"h":40.43,"l":38.61,"c":38.73,"v":4189100},{"d":"2009-10-02","o":38.21,"h":39.99,"l":38.05,"c":38.8,"v":3646300},{"d":"2009-10-05","o":39.28,"h":41.48,"l":39,"c":41.21,"v":3274500},{"d":"2009-10-06","o":42.47,"h":44.99,"l":42.38,"c":44.79,"v":6820700},{"d":"2009-10-07","o":44.8,"h":45.06,"l":43.78,"c":44.97,"v":3060400},{"d":"2009-10-08","o":45.22,"h":45.68,"l":44.46,"c":45.01,"v":3175400},{"d":"2009-10-09","o":44.01,"h":45,"l":44,"c":44.81,"v":1784500},{"d":"2009-10-12","o":45.09,"h":45.53,"l":43.97,"c":44.64,"v":1438500},{"d":"2009-10-13","o":45.29,"h":46.56,"l":44.6,"c":45.95,"v":3819600},{"d":"2009-10-14","o":46.18,"h":46.26,"l":45.6,"c":45.82,"v":1834200},{"d":"2009-10-15","o":44.25,"h":45.22,"l":44.1,"c":44.77,"v":2019300},{"d":"2009-10-16","o":44.85,"h":45.56,"l":44.59,"c":44.98,"v":2204900},{"d":"2009-10-19","o":44.93,"h":45.59,"l":44.2,"c":45.45,"v":1982100},{"d":"2009-10-20","o":45.22,"h":45.24,"l":43.57,"c":44.31,"v":2486000},{"d":"2009-10-21","o":43.4,"h":45.1,"l":43.24,"c":43.77,"v":2898000},{"d":"2009-10-22","o":43.84,"h":43.86,"l":42.61,"c":43.43,"v":1924200},{"d":"2009-10-23","o":43.63,"h":44.19,"l":42.86,"c":43.17,"v":1926800},{"d":"2009-10-26","o":42.97,"h":43.7,"l":40.75,"c":41.18,"v":2617300},{"d":"2009-10-27","o":40.81,"h":41.37,"l":40.08,"c":40.7,"v":2188700},{"d":"2009-10-28","o":39.86,"h":40.82,"l":38.04,"c":38.16,"v":3951400},{"d":"2009-10-29","o":38.29,"h":39.49,"l":37.79,"c":39.13,"v":4369500},{"d":"2009-10-30","o":37.74,"h":38.1,"l":36.05,"c":37.54,"v":4215200},{"d":"2009-11-02","o":37.99,"h":39.01,"l":36.93,"c":37.76,"v":3651800},{"d":"2009-11-03","o":36.94,"h":41.56,"l":36.74,"c":41.55,"v":6448000},{"d":"2009-11-04","o":41.61,"h":41.97,"l":39.5,"c":40.23,"v":4682700},{"d":"2009-11-05","o":39.86,"h":40.18,"l":39.2,"c":40,"v":3046000},{"d":"2009-11-06","o":40.81,"h":41.94,"l":40.56,"c":41.48,"v":2943900},{"d":"2009-11-09","o":42.75,"h":43.43,"l":42.01,"c":42.4,"v":3444700},{"d":"2009-11-10","o":42.16,"h":43.45,"l":42,"c":43.19,"v":3064700},{"d":"2009-11-11","o":43.82,"h":44.14,"l":42.95,"c":43.38,"v":3858300},{"d":"2009-11-12","o":43.3,"h":44.3,"l":42.94,"c":43.44,"v":4842500},{"d":"2009-11-13","o":43.49,"h":45.2,"l":43.18,"c":44.7,"v":2882400},{"d":"2009-11-16","o":45.2,"h":46.93,"l":45.07,"c":46.02,"v":4135200},{"d":"2009-11-17","o":44.4,"h":45.61,"l":44.32,"c":45.51,"v":2621000},{"d":"2009-11-18","o":45.54,"h":45.74,"l":44.55,"c":45.05,"v":3223700},{"d":"2009-11-19","o":43.59,"h":44.7,"l":42.96,"c":44.5,"v":3378100},{"d":"2009-11-20","o":43.34,"h":44.23,"l":43.2,"c":43.96,"v":2395600},{"d":"2009-11-23","o":45.38,"h":45.82,"l":44.28,"c":44.86,"v":3039500},{"d":"2009-11-24","o":44.87,"h":44.87,"l":43.38,"c":44.46,"v":2485300},{"d":"2009-11-25","o":45.17,"h":46.61,"l":45,"c":46.47,"v":3434300},{"d":"2009-11-27","o":43.81,"h":45.61,"l":43.7,"c":44.52,"v":1903800},{"d":"2009-11-30","o":44.17,"h":44.92,"l":43.65,"c":44.04,"v":2841500},{"d":"2009-12-01","o":45.91,"h":47.1,"l":45.65,"c":46.31,"v":3319300},{"d":"2009-12-02","o":46.96,"h":47.52,"l":46.26,"c":46.93,"v":2773200},{"d":"2009-12-03","o":46.5,"h":46.79,"l":45.1,"c":45.51,"v":2486700},{"d":"2009-12-04","o":44.65,"h":44.9,"l":42.69,"c":43.65,"v":4812800},{"d":"2009-12-07","o":42.22,"h":43.88,"l":42.1,"c":42.79,"v":3701700},{"d":"2009-12-08","o":41.59,"h":42.27,"l":40.91,"c":41.27,"v":3406300},{"d":"2009-12-09","o":41.13,"h":43.03,"l":41.1,"c":42.86,"v":3772000},{"d":"2009-12-10","o":42.69,"h":43,"l":41.96,"c":42.35,"v":1965400},{"d":"2009-12-11","o":42.48,"h":42.61,"l":41.46,"c":42.04,"v":2790900},{"d":"2009-12-14","o":42.25,"h":42.66,"l":41.76,"c":42.54,"v":2153200},{"d":"2009-12-15","o":42.07,"h":42.61,"l":41.22,"c":41.38,"v":2192700},{"d":"2009-12-16","o":42.07,"h":43.08,"l":41.77,"c":42.29,"v":2028000},{"d":"2009-12-17","o":40.96,"h":41.5,"l":40.41,"c":40.47,"v":3161000},{"d":"2009-12-18","o":40.21,"h":41.06,"l":39.91,"c":40.93,"v":3663000},{"d":"2009-12-21","o":40.78,"h":40.88,"l":40.18,"c":40.45,"v":2036000},{"d":"2009-12-22","o":39.72,"h":40.97,"l":39.5,"c":40.3,"v":2353500},{"d":"2009-12-23","o":40.41,"h":41.68,"l":40.21,"c":41.26,"v":1996000},{"d":"2009-12-24","o":41.77,"h":41.77,"l":41.14,"c":41.14,"v":577700},{"d":"2009-12-28","o":41.39,"h":41.7,"l":40.82,"c":41.12,"v":1215100},{"d":"2009-12-29","o":41.51,"h":41.56,"l":40.53,"c":40.68,"v":1064800},{"d":"2009-12-30","o":40.61,"h":40.8,"l":40.12,"c":40.38,"v":1180400},{"d":"2009-12-31","o":40.76,"h":41.05,"l":40.1,"c":40.18,"v":1010300},{"d":"2010-01-04","o":42.1,"h":42.34,"l":41.63,"c":42.16,"v":1927400},{"d":"2010-01-05","o":42.32,"h":43.28,"l":42.06,"c":42.82,"v":2193200},{"d":"2010-01-06","o":43.6,"h":44.82,"l":43.42,"c":44.18,"v":2721900},{"d":"2010-01-07","o":43.56,"h":44.23,"l":43.35,"c":43.68,"v":1991500},{"d":"2010-01-08","o":44.11,"h":44.23,"l":43.23,"c":44.18,"v":1439700},{"d":"2010-01-11","o":44.41,"h":44.68,"l":43.95,"c":44.16,"v":1505000},{"d":"2010-01-12","o":42.46,"h":42.99,"l":41.51,"c":41.75,"v":2545700},{"d":"2010-01-13","o":42.42,"h":42.7,"l":41.34,"c":42.53,"v":1247000},{"d":"2010-01-14","o":41.83,"h":42.28,"l":41.54,"c":42,"v":1421800},{"d":"2010-01-15","o":41.07,"h":41.47,"l":40.57,"c":40.81,"v":1517500},{"d":"2010-01-19","o":40.38,"h":40.83,"l":40.22,"c":40.77,"v":1443100},{"d":"2010-01-20","o":39.5,"h":39.65,"l":38.11,"c":39.3,"v":3676600},{"d":"2010-01-21","o":39.01,"h":39.4,"l":38.5,"c":38.8,"v":7113900},{"d":"2010-01-22","o":37.97,"h":39.29,"l":37.81,"c":38.77,"v":3365300},{"d":"2010-01-25","o":38.96,"h":39.03,"l":37.97,"c":38.2,"v":1385800},{"d":"2010-01-26","o":37.61,"h":38.65,"l":37.03,"c":38.03,"v":1884700},{"d":"2010-01-27","o":37.71,"h":37.98,"l":36.7,"c":37.53,"v":1991300},{"d":"2010-01-28","o":37.98,"h":38.05,"l":36.32,"c":37.37,"v":3027100},{"d":"2010-01-29","o":37.09,"h":37.27,"l":35.45,"c":35.69,"v":3195300},{"d":"2010-02-01","o":36,"h":37.08,"l":35.94,"c":37.04,"v":2388700},{"d":"2010-02-02","o":37.83,"h":38.05,"l":37.17,"c":37.45,"v":2092600},{"d":"2010-02-03","o":37.28,"h":37.87,"l":36.71,"c":36.86,"v":1316600},{"d":"2010-02-04","o":36.23,"h":36.37,"l":35.08,"c":35.59,"v":4802100},{"d":"2010-02-05","o":35.74,"h":37.27,"l":35.04,"c":37.26,"v":3053300},{"d":"2010-02-08","o":36.49,"h":36.96,"l":35.75,"c":35.8,"v":2330900},{"d":"2010-02-09","o":36.73,"h":37.81,"l":36.42,"c":37.43,"v":2707100},{"d":"2010-02-10","o":37.43,"h":37.43,"l":36.18,"c":36.97,"v":1454900},{"d":"2010-02-11","o":37.32,"h":38.75,"l":36.84,"c":38.66,"v":2017000},{"d":"2010-02-12","o":37.24,"h":38.25,"l":37.03,"c":38.08,"v":1556400},{"d":"2010-02-16","o":38.68,"h":39.33,"l":38.49,"c":39.22,"v":2180700},{"d":"2010-02-17","o":39.1,"h":39.35,"l":37.8,"c":38.36,"v":1937900},{"d":"2010-02-18","o":37.95,"h":38.08,"l":37.04,"c":37.3,"v":4854400},{"d":"2010-02-19","o":36.6,"h":37.12,"l":36.4,"c":36.67,"v":1971200},{"d":"2010-02-22","o":36.87,"h":36.99,"l":35.81,"c":35.88,"v":2510100},{"d":"2010-02-23","o":35.78,"h":35.96,"l":34.61,"c":34.85,"v":3191500},{"d":"2010-02-24","o":34.81,"h":35.49,"l":34.55,"c":34.72,"v":2365800},{"d":"2010-02-25","o":34.24,"h":36.01,"l":34.11,"c":36,"v":3370700},{"d":"2010-02-26","o":36.06,"h":36.42,"l":35.49,"c":36.38,"v":2005800},{"d":"2010-03-01","o":36.23,"h":36.51,"l":35.76,"c":36.12,"v":2410600},{"d":"2010-03-02","o":36.67,"h":37.58,"l":36.34,"c":36.98,"v":2836200},{"d":"2010-03-03","o":37.55,"h":38.15,"l":37.05,"c":37.68,"v":1957600},{"d":"2010-03-04","o":37.7,"h":37.75,"l":37.02,"c":37.47,"v":1556100},{"d":"2010-03-05","o":37.53,"h":38.38,"l":37.47,"c":38.3,"v":1272200},{"d":"2010-03-08","o":38.18,"h":38.5,"l":37.75,"c":37.86,"v":1489900},{"d":"2010-03-09","o":37.46,"h":37.8,"l":37.18,"c":37.42,"v":1916700},{"d":"2010-03-10","o":37.56,"h":38.09,"l":36.78,"c":37.23,"v":1778200},{"d":"2010-03-11","o":36.9,"h":37.6,"l":36.56,"c":37.58,"v":936600},{"d":"2010-03-12","o":37.75,"h":38.04,"l":37.08,"c":37.38,"v":1035900},{"d":"2010-03-15","o":37.64,"h":37.72,"l":37.12,"c":37.61,"v":1193100},{"d":"2010-03-16","o":38.13,"h":38.42,"l":37.93,"c":38.41,"v":1477900},{"d":"2010-03-17","o":38.89,"h":39.19,"l":38.62,"c":38.7,"v":1284000},{"d":"2010-03-18","o":38.83,"h":39.26,"l":38.57,"c":38.93,"v":1919300},{"d":"2010-03-19","o":38.49,"h":38.93,"l":38.16,"c":38.49,"v":2322700},{"d":"2010-03-22","o":38.09,"h":38.5,"l":37.78,"c":38.45,"v":1063700},{"d":"2010-03-23","o":38.25,"h":38.81,"l":37.86,"c":38.61,"v":1017200},{"d":"2010-03-24","o":37.91,"h":37.99,"l":36.77,"c":36.8,"v":2265600},{"d":"2010-03-25","o":37.17,"h":37.34,"l":36.04,"c":36.12,"v":2452500},{"d":"2010-03-26","o":36.79,"h":37.51,"l":36.5,"c":37.3,"v":1744100},{"d":"2010-03-29","o":37.47,"h":38.05,"l":37.42,"c":37.91,"v":1409700},{"d":"2010-03-30","o":37.94,"h":38.07,"l":37.28,"c":37.41,"v":1073900},{"d":"2010-03-31","o":37.71,"h":38.1,"l":37.55,"c":37.95,"v":1130500},{"d":"2010-04-01","o":38.6,"h":39.72,"l":38.42,"c":39.65,"v":2000200},{"d":"2010-04-05","o":40.05,"h":40.48,"l":39.51,"c":40.32,"v":1192300},{"d":"2010-04-06","o":40.12,"h":40.79,"l":40,"c":40.36,"v":1060700},{"d":"2010-04-07","o":40.71,"h":41.38,"l":40.53,"c":41.11,"v":1789900},{"d":"2010-04-08","o":40.55,"h":40.88,"l":40.33,"c":40.7,"v":1416100},{"d":"2010-04-09","o":41.08,"h":41.55,"l":40.76,"c":41.2,"v":1267300},{"d":"2010-04-12","o":40.84,"h":41.3,"l":40.52,"c":40.65,"v":1073000},{"d":"2010-04-13","o":40.43,"h":40.5,"l":39.26,"c":39.96,"v":1603000},{"d":"2010-04-14","o":40.37,"h":40.41,"l":39.79,"c":40.21,"v":1056400},{"d":"2010-04-15","o":39.9,"h":40.24,"l":39.68,"c":39.68,"v":1159700},{"d":"2010-04-16","o":39.42,"h":39.6,"l":37.52,"c":38.58,"v":3182500},{"d":"2010-04-19","o":38.64,"h":39.08,"l":38.39,"c":38.83,"v":2028800},{"d":"2010-04-20","o":39.32,"h":39.45,"l":38.6,"c":38.69,"v":1330900},{"d":"2010-04-21","o":38.98,"h":39.24,"l":38.44,"c":38.78,"v":2265100},{"d":"2010-04-22","o":38.37,"h":39.03,"l":38.02,"c":39,"v":1747400},{"d":"2010-04-23","o":38.88,"h":40.03,"l":38.49,"c":39.94,"v":1724800},{"d":"2010-04-26","o":40.27,"h":40.5,"l":40.06,"c":40.26,"v":1304000},{"d":"2010-04-27","o":39.42,"h":40.75,"l":39.41,"c":40.44,"v":2259000},{"d":"2010-04-28","o":40.28,"h":41.5,"l":40.12,"c":41.04,"v":2453600},{"d":"2010-04-29","o":41.08,"h":42.22,"l":41.03,"c":41.63,"v":2439400},{"d":"2010-04-30","o":42.3,"h":42.44,"l":41.69,"c":41.86,"v":2344900},{"d":"2010-05-03","o":41.84,"h":42.17,"l":41.22,"c":41.99,"v":1300400},{"d":"2010-05-04","o":42.34,"h":42.34,"l":40.68,"c":41.64,"v":2516400},{"d":"2010-05-05","o":40.66,"h":42.06,"l":40.47,"c":40.93,"v":3519700},{"d":"2010-05-06","o":40.4,"h":41.26,"l":39,"c":40.94,"v":4144700},{"d":"2010-05-07","o":41.37,"h":41.97,"l":40.6,"c":41.01,"v":3620400},{"d":"2010-05-10","o":41.28,"h":41.81,"l":40.89,"c":41.81,"v":2453500},{"d":"2010-05-11","o":42.27,"h":43.76,"l":42.16,"c":43.25,"v":3966800},{"d":"2010-05-12","o":43.97,"h":44.08,"l":43.09,"c":43.23,"v":2860200},{"d":"2010-05-13","o":43.31,"h":43.82,"l":42.66,"c":42.77,"v":1641400},{"d":"2010-05-14","o":43.43,"h":43.45,"l":41.81,"c":42.96,"v":1855200},{"d":"2010-05-17","o":42.9,"h":43,"l":41.86,"c":42.48,"v":1906600},{"d":"2010-05-18","o":42.07,"h":42.73,"l":41.72,"c":41.99,"v":2571800},{"d":"2010-05-19","o":40.94,"h":41.54,"l":39.8,"c":40.84,"v":2660600},{"d":"2010-05-20","o":40.06,"h":40.45,"l":38.91,"c":39.32,"v":3167500},{"d":"2010-05-21","o":38.15,"h":39.36,"l":38.04,"c":38.92,"v":2693900},{"d":"2010-05-24","o":39.38,"h":39.66,"l":38.92,"c":38.96,"v":1693700},{"d":"2010-05-25","o":39.49,"h":40.71,"l":38.89,"c":40.62,"v":2810500},{"d":"2010-05-26","o":42.35,"h":43.46,"l":41.98,"c":42.28,"v":4311800},{"d":"2010-05-27","o":42.16,"h":42.8,"l":41.99,"c":42.45,"v":2023400},{"d":"2010-05-28","o":42.16,"h":42.33,"l":41.63,"c":41.92,"v":2108500},{"d":"2010-06-01","o":42.02,"h":42.76,"l":41.55,"c":41.55,"v":2323400},{"d":"2010-06-02","o":42.02,"h":42.83,"l":41.61,"c":42.83,"v":1466100},{"d":"2010-06-03","o":42.89,"h":42.95,"l":41.92,"c":42.57,"v":1923200},{"d":"2010-06-04","o":41.42,"h":42.53,"l":41.12,"c":41.67,"v":2212600},{"d":"2010-06-07","o":41.49,"h":43.55,"l":41.38,"c":43.04,"v":2800000},{"d":"2010-06-08","o":42.51,"h":43.12,"l":41.92,"c":42.39,"v":2908800},{"d":"2010-06-09","o":42.19,"h":42.55,"l":41.71,"c":42.11,"v":2087400},{"d":"2010-06-10","o":42.03,"h":42.6,"l":41.9,"c":42.45,"v":1514500},{"d":"2010-06-11","o":42.03,"h":42.4,"l":41.9,"c":42.28,"v":941900},{"d":"2010-06-14","o":42.77,"h":43.06,"l":42.26,"c":42.26,"v":1452000},{"d":"2010-06-15","o":42.95,"h":43.64,"l":42.78,"c":43.58,"v":1699400},{"d":"2010-06-16","o":42.84,"h":43.95,"l":42.84,"c":43.66,"v":1037800},{"d":"2010-06-17","o":44.31,"h":44.95,"l":44.18,"c":44.8,"v":1932800},{"d":"2010-06-18","o":45.06,"h":45.28,"l":44.71,"c":44.79,"v":2076100},{"d":"2010-06-21","o":44.87,"h":44.99,"l":43.42,"c":43.76,"v":1826800},{"d":"2010-06-22","o":44.16,"h":44.43,"l":43.6,"c":43.68,"v":1200200},{"d":"2010-06-23","o":44.05,"h":44.14,"l":43.14,"c":43.94,"v":1666600},{"d":"2010-06-24","o":43.24,"h":44.37,"l":43.22,"c":43.87,"v":1605200},{"d":"2010-06-25","o":44.16,"h":44.8,"l":43.99,"c":44.35,"v":1222900},{"d":"2010-06-28","o":44.35,"h":44.9,"l":43.47,"c":43.69,"v":1601400},{"d":"2010-06-29","o":43.32,"h":43.69,"l":42.94,"c":43.21,"v":1373000},{"d":"2010-06-30","o":42.89,"h":43.65,"l":42.8,"c":43.18,"v":972400},{"d":"2010-07-01","o":42.47,"h":42.58,"l":40.12,"c":40.52,"v":3665000},{"d":"2010-07-02","o":41.27,"h":41.6,"l":40.51,"c":40.75,"v":2003900},{"d":"2010-07-06","o":41.26,"h":41.26,"l":40.24,"c":40.45,"v":1375600},{"d":"2010-07-07","o":41.17,"h":41.18,"l":40.26,"c":40.95,"v":3202100},{"d":"2010-07-08","o":41.37,"h":41.37,"l":40.23,"c":40.67,"v":1402300},{"d":"2010-07-09","o":40.77,"h":41.25,"l":40.74,"c":40.96,"v":1132900},{"d":"2010-07-12","o":41.07,"h":41.44,"l":40.7,"c":41.05,"v":963500},{"d":"2010-07-13","o":42.13,"h":42.13,"l":41.32,"c":41.37,"v":1391400},{"d":"2010-07-14","o":41.47,"h":41.87,"l":41.14,"c":41.42,"v":870300},{"d":"2010-07-15","o":41.73,"h":41.73,"l":40.82,"c":41.34,"v":869700},{"d":"2010-07-16","o":40.8,"h":40.8,"l":40.2,"c":40.41,"v":1475700},{"d":"2010-07-19","o":39.87,"h":39.93,"l":38.68,"c":39.1,"v":2822900},{"d":"2010-07-20","o":38.55,"h":39.54,"l":38.55,"c":39.53,"v":1297400},{"d":"2010-07-21","o":39.89,"h":40.05,"l":39.07,"c":39.29,"v":1583300},{"d":"2010-07-22","o":40.04,"h":40.64,"l":39.71,"c":40.02,"v":1851100},{"d":"2010-07-23","o":40.09,"h":40.32,"l":39.6,"c":39.95,"v":1271000},{"d":"2010-07-26","o":40.5,"h":40.5,"l":39.88,"c":40.08,"v":1318000},{"d":"2010-07-27","o":40.19,"h":40.19,"l":39.14,"c":39.45,"v":2048100},{"d":"2010-07-28","o":39.36,"h":39.8,"l":39.09,"c":39.71,"v":1131700},{"d":"2010-07-29","o":39.38,"h":39.96,"l":39.33,"c":39.58,"v":1400500},{"d":"2010-07-30","o":40.1,"h":40.53,"l":39.9,"c":40.52,"v":2267100},{"d":"2010-08-02","o":41.15,"h":41.21,"l":39.84,"c":40.12,"v":1228800},{"d":"2010-08-03","o":40.81,"h":41.43,"l":40.71,"c":41.11,"v":2162700},{"d":"2010-08-04","o":41.87,"h":42.12,"l":41.64,"c":42.08,"v":2179800},{"d":"2010-08-05","o":42.28,"h":42.5,"l":41.94,"c":42.42,"v":1288900},{"d":"2010-08-06","o":42.57,"h":43.09,"l":42.57,"c":43.09,"v":1357300},{"d":"2010-08-09","o":42.79,"h":43.15,"l":42.59,"c":43.15,"v":801100},{"d":"2010-08-10","o":42.45,"h":43.44,"l":42.28,"c":43.14,"v":1530000},{"d":"2010-08-11","o":43.07,"h":43.12,"l":42.47,"c":42.74,"v":1580600},{"d":"2010-08-12","o":43.11,"h":43.47,"l":42.91,"c":43.41,"v":1560100},{"d":"2010-08-13","o":42.99,"h":43.29,"l":42.5,"c":42.91,"v":1067400},{"d":"2010-08-16","o":43,"h":44.08,"l":43,"c":43.97,"v":1489500},{"d":"2010-08-17","o":43.73,"h":44.13,"l":43.54,"c":43.98,"v":1349500},{"d":"2010-08-18","o":43.31,"h":44.56,"l":43.14,"c":44.2,"v":1852100},{"d":"2010-08-19","o":43.97,"h":44.2,"l":43.59,"c":44.07,"v":1371900},{"d":"2010-08-20","o":43.21,"h":43.91,"l":43.17,"c":43.85,"v":1617300},{"d":"2010-08-23","o":43.37,"h":43.6,"l":43.19,"c":43.24,"v":856900},{"d":"2010-08-24","o":42.18,"h":42.8,"l":41.87,"c":42.3,"v":1886500},{"d":"2010-08-25","o":42.05,"h":42.9,"l":41.89,"c":42.82,"v":2597800},{"d":"2010-08-26","o":42.82,"h":43.35,"l":42.62,"c":42.84,"v":1404000},{"d":"2010-08-27","o":42.44,"h":42.77,"l":41.81,"c":42.68,"v":2983400},{"d":"2010-08-30","o":42.51,"h":42.9,"l":42.42,"c":42.46,"v":1399900},{"d":"2010-08-31","o":42.57,"h":43.03,"l":42.08,"c":42.29,"v":2323300},{"d":"2010-09-01","o":42.88,"h":42.88,"l":41.94,"c":42.01,"v":2208800},{"d":"2010-09-02","o":42.99,"h":43.85,"l":42.61,"c":43.85,"v":1952800},{"d":"2010-09-03","o":43.37,"h":44,"l":43.01,"c":43.95,"v":1338700},{"d":"2010-09-07","o":44.15,"h":44.55,"l":43.8,"c":44.39,"v":1554800},{"d":"2010-09-08","o":44.57,"h":44.75,"l":43.97,"c":43.97,"v":1105700},{"d":"2010-09-09","o":44.53,"h":44.62,"l":43.48,"c":43.85,"v":1188400},{"d":"2010-09-10","o":43.76,"h":44.74,"l":43.6,"c":44.29,"v":873700},{"d":"2010-09-13","o":44.83,"h":44.97,"l":44.48,"c":44.59,"v":1334900},{"d":"2010-09-14","o":45.23,"h":47.75,"l":45.15,"c":46.72,"v":4790400},{"d":"2010-09-15","o":44.35,"h":44.92,"l":43.8,"c":44.5,"v":14119300},{"d":"2010-09-16","o":45.05,"h":45.1,"l":44.65,"c":44.83,"v":5676600},{"d":"2010-09-17","o":44.85,"h":44.85,"l":43.15,"c":43.61,"v":5639700},{"d":"2010-09-20","o":44.1,"h":44.48,"l":43.86,"c":44.07,"v":3223700},{"d":"2010-09-21","o":44.26,"h":44.79,"l":43.59,"c":44.67,"v":3126300},{"d":"2010-09-22","o":45.34,"h":45.9,"l":44.99,"c":45.86,"v":3535000},{"d":"2010-09-23","o":45.7,"h":46.36,"l":45.23,"c":45.85,"v":2915000},{"d":"2010-09-24","o":46.18,"h":46.25,"l":45,"c":45.24,"v":2482400},{"d":"2010-09-27","o":45.52,"h":45.52,"l":45.12,"c":45.12,"v":1275600},{"d":"2010-09-28","o":45.51,"h":46.84,"l":45.1,"c":46.8,"v":3542200},{"d":"2010-09-29","o":46.41,"h":46.61,"l":45.93,"c":46.5,"v":1869000},{"d":"2010-09-30","o":46.29,"h":46.37,"l":45.4,"c":46.24,"v":1926900},{"d":"2010-10-01","o":46.51,"h":47.32,"l":46.45,"c":47.06,"v":1975200},{"d":"2010-10-04","o":46.36,"h":46.66,"l":45.75,"c":46.14,"v":1505500},{"d":"2010-10-05","o":46.83,"h":47.46,"l":46.83,"c":47,"v":3198500},{"d":"2010-10-06","o":46.79,"h":47.64,"l":46.62,"c":47.52,"v":2631500},{"d":"2010-10-07","o":47.34,"h":47.44,"l":45.85,"c":46.5,"v":2667100},{"d":"2010-10-08","o":46.48,"h":47.09,"l":46.41,"c":46.99,"v":1604900},{"d":"2010-10-11","o":46.8,"h":47.01,"l":46.24,"c":46.8,"v":1082700},{"d":"2010-10-12","o":46.41,"h":46.91,"l":45.84,"c":46.8,"v":1784700},{"d":"2010-10-13","o":46.68,"h":48.16,"l":46.67,"c":48.12,"v":4538900},{"d":"2010-10-14","o":47.53,"h":47.95,"l":47.23,"c":47.45,"v":2017700},{"d":"2010-10-15","o":47.18,"h":47.53,"l":46.65,"c":47.29,"v":1740500},{"d":"2010-10-18","o":46.82,"h":47.35,"l":46.7,"c":47.02,"v":1171700},{"d":"2010-10-19","o":45.52,"h":46.08,"l":45,"c":45.25,"v":2745900},{"d":"2010-10-20","o":45.84,"h":46.66,"l":45.74,"c":46.12,"v":1387200},{"d":"2010-10-21","o":46.31,"h":46.55,"l":45.02,"c":45.51,"v":1411800},{"d":"2010-10-22","o":45.35,"h":45.92,"l":45.13,"c":45.89,"v":1190300},{"d":"2010-10-25","o":46.41,"h":46.93,"l":46.38,"c":46.5,"v":1462300},{"d":"2010-10-26","o":46.08,"h":46.5,"l":45.67,"c":46.11,"v":1707700},{"d":"2010-10-27","o":45.59,"h":45.67,"l":44.22,"c":45.13,"v":1595200},{"d":"2010-10-28","o":45.74,"h":46.56,"l":45.48,"c":46.44,"v":1543500},{"d":"2010-10-29","o":46.72,"h":47.18,"l":46.47,"c":47.11,"v":970900},{"d":"2010-11-01","o":46.49,"h":47.04,"l":46.34,"c":46.76,"v":782700},{"d":"2010-11-02","o":47,"h":47.16,"l":46.56,"c":46.97,"v":1152300},{"d":"2010-11-03","o":47.14,"h":47.24,"l":45.99,"c":46.59,"v":1816400},{"d":"2010-11-04","o":48.27,"h":49.22,"l":48.05,"c":49.17,"v":1743900},{"d":"2010-11-05","o":49.23,"h":49.83,"l":48.63,"c":49.31,"v":1537500},{"d":"2010-11-08","o":49.12,"h":49.94,"l":48.97,"c":49.93,"v":1796100},{"d":"2010-11-09","o":50.97,"h":52.23,"l":48.48,"c":48.81,"v":3356100},{"d":"2010-11-10","o":50.83,"h":51.56,"l":50.1,"c":51.21,"v":3837800},{"d":"2010-11-11","o":52.7,"h":52.86,"l":49.91,"c":50.84,"v":4683700},{"d":"2010-11-12","o":50.46,"h":50.54,"l":49.01,"c":49.1,"v":2957100},{"d":"2010-11-15","o":49.54,"h":49.82,"l":48.68,"c":48.69,"v":1563000},{"d":"2010-11-16","o":48.23,"h":48.34,"l":46.68,"c":47.02,"v":2410300},{"d":"2010-11-17","o":47.45,"h":48.06,"l":47.05,"c":47.31,"v":1235400},{"d":"2010-11-18","o":47.93,"h":48.33,"l":47.61,"c":47.74,"v":1440700},{"d":"2010-11-19","o":47.56,"h":48.13,"l":47.29,"c":47.58,"v":1226300},{"d":"2010-11-22","o":47.66,"h":48.15,"l":46.82,"c":48,"v":1218700},{"d":"2010-11-23","o":47.72,"h":48.04,"l":46.83,"c":46.96,"v":1290300},{"d":"2010-11-24","o":47.44,"h":47.54,"l":46.67,"c":46.97,"v":807300},{"d":"2010-11-26","o":46.23,"h":46.69,"l":46.11,"c":46.56,"v":942700},{"d":"2010-11-29","o":46.5,"h":46.95,"l":45.88,"c":46.87,"v":973100},{"d":"2010-11-30","o":46.25,"h":47.04,"l":46.06,"c":46.83,"v":1581000},{"d":"2010-12-01","o":47.07,"h":47.32,"l":46.57,"c":47.32,"v":1216300},{"d":"2010-12-02","o":47.84,"h":48.81,"l":47.78,"c":48.44,"v":1221100},{"d":"2010-12-03","o":48.79,"h":49.94,"l":48.63,"c":49.87,"v":2115600},{"d":"2010-12-06","o":49.52,"h":49.9,"l":49.05,"c":49.6,"v":2013500},{"d":"2010-12-07","o":50.06,"h":50.15,"l":48.78,"c":48.78,"v":1445900},{"d":"2010-12-08","o":48.69,"h":49.04,"l":47.77,"c":48.06,"v":1328100},{"d":"2010-12-09","o":48.51,"h":48.59,"l":47.78,"c":48.37,"v":888800},{"d":"2010-12-10","o":48.52,"h":49.07,"l":47.96,"c":48.79,"v":1285000},{"d":"2010-12-13","o":49.55,"h":49.99,"l":49.33,"c":49.53,"v":913400},{"d":"2010-12-14","o":50.21,"h":50.76,"l":50,"c":50.54,"v":1305300},{"d":"2010-12-15","o":50.22,"h":50.75,"l":49.01,"c":49.23,"v":2034100},{"d":"2010-12-16","o":49.05,"h":49.06,"l":47.26,"c":47.92,"v":2899900},{"d":"2010-12-17","o":48.47,"h":48.47,"l":47.77,"c":48.23,"v":1908500},{"d":"2010-12-20","o":49.02,"h":49.09,"l":47.97,"c":48.25,"v":1691100},{"d":"2010-12-21","o":48.33,"h":48.56,"l":47.68,"c":47.88,"v":1193100},{"d":"2010-12-22","o":47.65,"h":48.12,"l":47.47,"c":47.57,"v":1008800},{"d":"2010-12-23","o":47.6,"h":48.26,"l":47.55,"c":48.01,"v":921800},{"d":"2010-12-27","o":48.29,"h":48.37,"l":47.29,"c":48.03,"v":546300},{"d":"2010-12-28","o":48.73,"h":49.67,"l":48.48,"c":49.54,"v":1101300},{"d":"2010-12-29","o":49.68,"h":49.7,"l":48.99,"c":49.36,"v":830500},{"d":"2010-12-30","o":49.56,"h":49.63,"l":48.18,"c":48.77,"v":965500},{"d":"2010-12-31","o":49.01,"h":49.47,"l":48.98,"c":49.23,"v":551900},{"d":"2011-01-03","o":49.49,"h":49.59,"l":48.19,"c":48.55,"v":1608900},{"d":"2011-01-04","o":47.62,"h":47.73,"l":46.39,"c":46.88,"v":2181000},{"d":"2011-01-05","o":46.43,"h":47.03,"l":46.16,"c":46.88,"v":1456600},{"d":"2011-01-06","o":46.4,"h":46.63,"l":44.53,"c":44.8,"v":5969000},{"d":"2011-01-07","o":44.66,"h":45.52,"l":44.17,"c":44.82,"v":3117900},{"d":"2011-01-10","o":44.82,"h":44.87,"l":43.98,"c":44.82,"v":2719000},{"d":"2011-01-11","o":45.31,"h":45.57,"l":44.9,"c":45.18,"v":3087500},{"d":"2011-01-12","o":45.18,"h":45.72,"l":44.94,"c":45.56,"v":1663400},{"d":"2011-01-13","o":45.8,"h":45.82,"l":44.26,"c":44.37,"v":3813100},{"d":"2011-01-14","o":43.95,"h":44.68,"l":43.83,"c":44.67,"v":3410600},{"d":"2011-01-18","o":44.58,"h":45.21,"l":44.52,"c":45.1,"v":3097200},{"d":"2011-01-19","o":45.09,"h":45.29,"l":44.35,"c":44.7,"v":1662600},{"d":"2011-01-20","o":43.73,"h":44.93,"l":43.66,"c":44.61,"v":3233800},{"d":"2011-01-21","o":44.39,"h":44.96,"l":43.97,"c":44.44,"v":3446900},{"d":"2011-01-24","o":44.48,"h":44.86,"l":44.11,"c":44.36,"v":3540400},{"d":"2011-01-25","o":43.42,"h":43.98,"l":42.94,"c":43.36,"v":3324000},{"d":"2011-01-26","o":43.33,"h":44.7,"l":43.22,"c":44.67,"v":2889000},{"d":"2011-01-27","o":44.2,"h":44.36,"l":43.15,"c":43.72,"v":2264300},{"d":"2011-01-28","o":43.09,"h":44.24,"l":42.99,"c":43.13,"v":2925400},{"d":"2011-01-31","o":42.75,"h":43.19,"l":42.47,"c":43.04,"v":2259600},{"d":"2011-02-01","o":43.46,"h":44.65,"l":43.21,"c":44.58,"v":3283600},{"d":"2011-02-02","o":44.54,"h":44.75,"l":43.91,"c":44.23,"v":1628300},{"d":"2011-02-03","o":44.2,"h":45.53,"l":43.89,"c":45.41,"v":1910900},{"d":"2011-02-04","o":45.37,"h":45.55,"l":44.54,"c":44.73,"v":1302900},{"d":"2011-02-07","o":45.15,"h":45.5,"l":44.69,"c":44.98,"v":1267700},{"d":"2011-02-08","o":45.44,"h":46.58,"l":45.13,"c":46.37,"v":3086100},{"d":"2011-02-09","o":45.97,"h":46.18,"l":45.17,"c":45.47,"v":1452500},{"d":"2011-02-10","o":44.89,"h":45.07,"l":44.36,"c":44.73,"v":2157800},{"d":"2011-02-11","o":44.85,"h":45.29,"l":44.49,"c":44.78,"v":1493000},{"d":"2011-02-14","o":44.97,"h":45.5,"l":44.91,"c":45.07,"v":1044600},{"d":"2011-02-15","o":45.48,"h":46.15,"l":45.47,"c":45.91,"v":1411300},{"d":"2011-02-16","o":46.13,"h":46.46,"l":45.7,"c":46.26,"v":1365200},{"d":"2011-02-17","o":46.71,"h":47.53,"l":46.25,"c":47.3,"v":1600000},{"d":"2011-02-18","o":47.3,"h":48.13,"l":47.17,"c":47.55,"v":1606800},{"d":"2011-02-22","o":48.64,"h":48.97,"l":47.84,"c":47.88,"v":2421800},{"d":"2011-02-23","o":48.67,"h":49.31,"l":48.2,"c":48.58,"v":1723400},{"d":"2011-02-24","o":49.2,"h":49.2,"l":48.16,"c":48.24,"v":1753400},{"d":"2011-02-25","o":48.42,"h":48.7,"l":48.1,"c":48.5,"v":1155400},{"d":"2011-02-28","o":48.62,"h":49.17,"l":48.55,"c":48.84,"v":1654400},{"d":"2011-03-01","o":49.09,"h":49.29,"l":48.86,"c":49.05,"v":1768800},{"d":"2011-03-02","o":49.39,"h":49.85,"l":48.82,"c":49.8,"v":1439200},{"d":"2011-03-03","o":49.45,"h":49.99,"l":48.86,"c":49.3,"v":1476100},{"d":"2011-03-04","o":48.48,"h":48.77,"l":47.45,"c":47.85,"v":3054300},{"d":"2011-03-07","o":48.52,"h":48.52,"l":47.45,"c":47.62,"v":2606500},{"d":"2011-03-08","o":47.31,"h":47.88,"l":47.13,"c":47.62,"v":1097400},{"d":"2011-03-09","o":47.87,"h":47.87,"l":47,"c":47.5,"v":1206500},{"d":"2011-03-10","o":45.79,"h":46.29,"l":45.16,"c":45.48,"v":1734300},{"d":"2011-03-11","o":46.11,"h":47.37,"l":45.9,"c":47.04,"v":1120900},{"d":"2011-03-14","o":46.74,"h":47.07,"l":46.41,"c":47.04,"v":796500},{"d":"2011-03-15","o":44.45,"h":46.31,"l":44.26,"c":46.06,"v":1718500},{"d":"2011-03-16","o":45.54,"h":45.84,"l":43.52,"c":43.78,"v":2504900},{"d":"2011-03-17","o":44.21,"h":44.31,"l":43.4,"c":44.04,"v":1648500},{"d":"2011-03-18","o":44.71,"h":45.04,"l":44.12,"c":44.24,"v":1942100},{"d":"2011-03-21","o":45.03,"h":45.49,"l":44.7,"c":45.01,"v":827700},{"d":"2011-03-22","o":44.94,"h":45.49,"l":44.61,"c":45.23,"v":945300},{"d":"2011-03-23","o":45.39,"h":46.66,"l":45.29,"c":46.45,"v":1124500},{"d":"2011-03-24","o":47.05,"h":47.43,"l":46.24,"c":46.51,"v":1523300},{"d":"2011-03-25","o":46.44,"h":47.09,"l":46.03,"c":46.65,"v":1039200},{"d":"2011-03-28","o":46.33,"h":46.61,"l":45.99,"c":46.06,"v":1171000},{"d":"2011-03-29","o":46.38,"h":46.75,"l":45.94,"c":46.02,"v":1362400},{"d":"2011-03-30","o":46.89,"h":47.63,"l":46.77,"c":47.33,"v":1557200},{"d":"2011-03-31","o":47.6,"h":48.2,"l":47.41,"c":47.95,"v":1665800},{"d":"2011-04-01","o":48.78,"h":49.27,"l":48.27,"c":48.85,"v":2001100},{"d":"2011-04-04","o":49.11,"h":49.28,"l":48.41,"c":48.66,"v":762200},{"d":"2011-04-05","o":48.73,"h":50.57,"l":48.58,"c":50.32,"v":3444400},{"d":"2011-04-06","o":50.51,"h":50.77,"l":50,"c":50.54,"v":2579600},{"d":"2011-04-07","o":49.97,"h":50.39,"l":48.99,"c":49.48,"v":1682800},{"d":"2011-04-08","o":50.66,"h":51.15,"l":50.23,"c":51.09,"v":1664700},{"d":"2011-04-11","o":50.18,"h":50.6,"l":48.81,"c":49.25,"v":1828000},{"d":"2011-04-12","o":49.08,"h":49.47,"l":48.53,"c":48.93,"v":1706600},{"d":"2011-04-13","o":49.38,"h":49.47,"l":48.4,"c":48.91,"v":1039500},{"d":"2011-04-14","o":48.62,"h":49.67,"l":48.54,"c":49.26,"v":1210000},{"d":"2011-04-15","o":48.79,"h":49.33,"l":48.43,"c":49.3,"v":1060400},{"d":"2011-04-18","o":49.03,"h":49.21,"l":47.67,"c":48.5,"v":1708400},{"d":"2011-04-19","o":48.45,"h":49.02,"l":48.09,"c":49.02,"v":1002700},{"d":"2011-04-20","o":49.61,"h":50.31,"l":49.53,"c":49.74,"v":981400},{"d":"2011-04-21","o":49.93,"h":50.34,"l":49.72,"c":49.98,"v":1015800},{"d":"2011-04-25","o":50.41,"h":50.42,"l":49.3,"c":49.63,"v":927000},{"d":"2011-04-26","o":49.97,"h":49.98,"l":49.17,"c":49.38,"v":1000000},{"d":"2011-04-27","o":49.84,"h":49.89,"l":48.85,"c":49.87,"v":2220300},{"d":"2011-04-28","o":49.34,"h":50.2,"l":49.18,"c":49.37,"v":1388800},{"d":"2011-04-29","o":49.98,"h":51.28,"l":49.73,"c":50.98,"v":1214800},{"d":"2011-05-02","o":50.66,"h":51.69,"l":49.93,"c":50.39,"v":1413500},{"d":"2011-05-03","o":49.89,"h":50.32,"l":47.51,"c":48.18,"v":2204400},{"d":"2011-05-04","o":48.05,"h":48.27,"l":46.68,"c":47.99,"v":2718700},{"d":"2011-05-05","o":46.72,"h":47.09,"l":45.05,"c":45.77,"v":3126100},{"d":"2011-05-06","o":46.34,"h":46.89,"l":45.51,"c":45.65,"v":1612700},{"d":"2011-05-09","o":45.84,"h":46.46,"l":45.37,"c":46.41,"v":1675000},{"d":"2011-05-10","o":45.68,"h":46.11,"l":45.47,"c":45.48,"v":1839100},{"d":"2011-05-11","o":46.42,"h":46.43,"l":44.55,"c":44.84,"v":3885400},{"d":"2011-05-12","o":44.17,"h":44.92,"l":43.77,"c":44.46,"v":3577600},{"d":"2011-05-13","o":44.2,"h":44.83,"l":43.29,"c":43.61,"v":2799700},{"d":"2011-05-16","o":44.02,"h":44.66,"l":43.74,"c":44.34,"v":3902000},{"d":"2011-05-17","o":44.2,"h":45.32,"l":44.01,"c":45.13,"v":3139700},{"d":"2011-05-18","o":45.22,"h":45.75,"l":45.08,"c":45.21,"v":1185200},{"d":"2011-05-19","o":45.13,"h":45.85,"l":45.05,"c":45.61,"v":1772900},{"d":"2011-05-20","o":45.54,"h":46.41,"l":44.97,"c":45.8,"v":1684400},{"d":"2011-05-23","o":44.56,"h":45.04,"l":44.23,"c":44.5,"v":2108700},{"d":"2011-05-24","o":44.81,"h":45.43,"l":44.68,"c":45.22,"v":1355300},{"d":"2011-05-25","o":44.8,"h":45.29,"l":44.52,"c":45.01,"v":2680100},{"d":"2011-05-26","o":44.93,"h":45,"l":44.19,"c":44.55,"v":1918600},{"d":"2011-05-27","o":45.27,"h":45.57,"l":44.98,"c":45.5,"v":1284800},{"d":"2011-05-31","o":46.29,"h":46.3,"l":45.38,"c":45.96,"v":1357600},{"d":"2011-06-01","o":46.03,"h":46.05,"l":45.13,"c":45.21,"v":2132700},{"d":"2011-06-02","o":45.64,"h":45.72,"l":44.33,"c":45,"v":1318600},{"d":"2011-06-03","o":45.03,"h":45.7,"l":44.78,"c":45.44,"v":2282700},{"d":"2011-06-06","o":45.18,"h":45.36,"l":43.44,"c":43.73,"v":2114500},{"d":"2011-06-07","o":44.57,"h":44.66,"l":43.82,"c":43.87,"v":2606000},{"d":"2011-06-08","o":43.26,"h":43.62,"l":42.56,"c":43.08,"v":2130000},{"d":"2011-06-09","o":43.42,"h":44.32,"l":43.26,"c":43.84,"v":1279800},{"d":"2011-06-10","o":43.3,"h":43.45,"l":42.56,"c":42.93,"v":1249100},{"d":"2011-06-13","o":42.85,"h":43.14,"l":42.23,"c":42.51,"v":1028000},{"d":"2011-06-14","o":42.65,"h":43.48,"l":42.52,"c":43.2,"v":855800},{"d":"2011-06-15","o":42.75,"h":43.52,"l":42.26,"c":42.79,"v":1289200},{"d":"2011-06-16","o":42.8,"h":43.07,"l":41.5,"c":41.97,"v":1589500},{"d":"2011-06-17","o":41.99,"h":42.59,"l":41.62,"c":42.1,"v":2783100},{"d":"2011-06-20","o":42.48,"h":43.02,"l":42.05,"c":42.12,"v":1215000},{"d":"2011-06-21","o":42.29,"h":43.1,"l":42.29,"c":42.85,"v":981000},{"d":"2011-06-22","o":42.32,"h":43.61,"l":42.26,"c":42.67,"v":2046100},{"d":"2011-06-23","o":41.72,"h":41.82,"l":40.28,"c":41.46,"v":2432100},{"d":"2011-06-24","o":41.04,"h":41.15,"l":40.04,"c":40.12,"v":1977800},{"d":"2011-06-27","o":40.02,"h":40.47,"l":39.7,"c":39.91,"v":1817800},{"d":"2011-06-28","o":40.59,"h":41.39,"l":40.3,"c":41.26,"v":1364500},{"d":"2011-06-29","o":41.4,"h":42.54,"l":41.17,"c":41.89,"v":1501300},{"d":"2011-06-30","o":42.2,"h":42.42,"l":41.73,"c":42.09,"v":919300},{"d":"2011-07-01","o":41.64,"h":41.67,"l":40.79,"c":41.18,"v":1280700},{"d":"2011-07-05","o":41.57,"h":42.01,"l":41.38,"c":41.82,"v":1610600},{"d":"2011-07-06","o":42.33,"h":42.92,"l":41.97,"c":42.48,"v":1356900},{"d":"2011-07-07","o":42.91,"h":43.11,"l":42.71,"c":42.79,"v":2122800},{"d":"2011-07-08","o":42.81,"h":43,"l":42.12,"c":42.36,"v":903700},{"d":"2011-07-11","o":42.29,"h":42.54,"l":41.44,"c":41.52,"v":1281600},{"d":"2011-07-12","o":41.53,"h":43.01,"l":41.44,"c":42.71,"v":2332700},{"d":"2011-07-13","o":43.17,"h":44.25,"l":42.83,"c":43.78,"v":2742900},{"d":"2011-07-14","o":44.48,"h":44.48,"l":43.46,"c":43.77,"v":2574900},{"d":"2011-07-15","o":43.98,"h":44.28,"l":43.72,"c":43.86,"v":1653400},{"d":"2011-07-18","o":44.8,"h":45.33,"l":44.66,"c":45.24,"v":2619900},{"d":"2011-07-19","o":45.58,"h":45.63,"l":44.2,"c":44.41,"v":1900400},{"d":"2011-07-20","o":43.9,"h":44.69,"l":43.86,"c":44.26,"v":1619900},{"d":"2011-07-21","o":44.45,"h":44.52,"l":43.89,"c":44.35,"v":1360100},{"d":"2011-07-22","o":44.32,"h":44.64,"l":44.04,"c":44.47,"v":1158700},{"d":"2011-07-25","o":45.11,"h":45.28,"l":43.69,"c":43.83,"v":2089300},{"d":"2011-07-26","o":44.01,"h":44.03,"l":43.55,"c":43.62,"v":1989300},{"d":"2011-07-27","o":44.18,"h":44.23,"l":42.58,"c":42.8,"v":1993900},{"d":"2011-07-28","o":42.21,"h":42.35,"l":41.65,"c":42.16,"v":1933800},{"d":"2011-07-29","o":42.04,"h":42.11,"l":41.51,"c":41.94,"v":1749400},{"d":"2011-08-01","o":41.88,"h":42.62,"l":41.78,"c":42.27,"v":1402600},{"d":"2011-08-02","o":42.57,"h":43.68,"l":42.46,"c":43.29,"v":2720100},{"d":"2011-08-03","o":43.72,"h":44.55,"l":43.64,"c":43.83,"v":2814000},{"d":"2011-08-04","o":44.19,"h":44.19,"l":41.63,"c":42.07,"v":2851900},{"d":"2011-08-05","o":43.11,"h":43.66,"l":40.58,"c":41.81,"v":2384300},{"d":"2011-08-08","o":43.47,"h":43.73,"l":41.81,"c":42.01,"v":3897900},{"d":"2011-08-09","o":42.49,"h":42.98,"l":41.02,"c":42.86,"v":3103300},{"d":"2011-08-10","o":43.84,"h":45.26,"l":43.64,"c":44.33,"v":5454300},{"d":"2011-08-11","o":44.24,"h":46.24,"l":43.84,"c":45.8,"v":3345800},{"d":"2011-08-12","o":44.48,"h":44.84,"l":43.61,"c":43.82,"v":1893300},{"d":"2011-08-15","o":43.93,"h":45.56,"l":43.61,"c":45.47,"v":1457800},{"d":"2011-08-16","o":45.38,"h":45.92,"l":45.11,"c":45.44,"v":1127500},{"d":"2011-08-17","o":45.96,"h":46.63,"l":45.79,"c":46.19,"v":2412500},{"d":"2011-08-18","o":46.1,"h":46.21,"l":44.38,"c":44.76,"v":1303400},{"d":"2011-08-19","o":45.03,"h":46,"l":45.03,"c":45.84,"v":2152100},{"d":"2011-08-22","o":45.81,"h":47.25,"l":45.75,"c":46.18,"v":3188300},{"d":"2011-08-23","o":45.05,"h":45.24,"l":43.64,"c":44,"v":2480000},{"d":"2011-08-24","o":44.3,"h":44.59,"l":42.75,"c":43.52,"v":3677900},{"d":"2011-08-25","o":43.36,"h":44.88,"l":42.82,"c":44.53,"v":1612900},{"d":"2011-08-26","o":44.28,"h":44.89,"l":43.15,"c":44.85,"v":1514100},{"d":"2011-08-29","o":45.12,"h":45.25,"l":44.2,"c":44.37,"v":2007600},{"d":"2011-08-30","o":45.05,"h":45.19,"l":44.45,"c":44.76,"v":2038900},{"d":"2011-08-31","o":44.89,"h":45.22,"l":44.3,"c":44.86,"v":1969600},{"d":"2011-09-01","o":45.18,"h":45.93,"l":44.69,"c":45.57,"v":2398600},{"d":"2011-09-02","o":45.53,"h":45.95,"l":45.2,"c":45.51,"v":2243800},{"d":"2011-09-06","o":45.17,"h":46.37,"l":44.89,"c":46.02,"v":3219300},{"d":"2011-09-07","o":45.32,"h":46.28,"l":44.91,"c":46.26,"v":2212700},{"d":"2011-09-08","o":46.9,"h":47.12,"l":46.46,"c":46.69,"v":2150200},{"d":"2011-09-09","o":46.5,"h":47.3,"l":46.38,"c":47.13,"v":2159900},{"d":"2011-09-12","o":46.08,"h":46.79,"l":44.19,"c":45.48,"v":2062800},{"d":"2011-09-13","o":45.58,"h":46.28,"l":44.89,"c":46.1,"v":1369400},{"d":"2011-09-14","o":45.99,"h":45.99,"l":45.09,"c":45.12,"v":1374400},{"d":"2011-09-15","o":45.72,"h":46.27,"l":45.23,"c":46.22,"v":2217200},{"d":"2011-09-16","o":46.11,"h":47.72,"l":45.99,"c":47.62,"v":3060500},{"d":"2011-09-19","o":47.22,"h":47.59,"l":46.61,"c":46.78,"v":2541100},{"d":"2011-09-20","o":46.79,"h":48.31,"l":46.72,"c":48.01,"v":2307500},{"d":"2011-09-21","o":47.44,"h":48.85,"l":47.1,"c":47.11,"v":2424800},{"d":"2011-09-22","o":45.24,"h":45.65,"l":43.93,"c":44.32,"v":2952600},{"d":"2011-09-23","o":43.5,"h":43.67,"l":41.7,"c":43.24,"v":2613500},{"d":"2011-09-26","o":43.15,"h":43.92,"l":42.26,"c":43.87,"v":3355500},{"d":"2011-09-27","o":45.39,"h":45.49,"l":43.28,"c":43.51,"v":1776900},{"d":"2011-09-28","o":43.9,"h":44.21,"l":41,"c":41.03,"v":2272900},{"d":"2011-09-29","o":41.72,"h":42.21,"l":40.82,"c":41.67,"v":3309900},{"d":"2011-09-30","o":41.01,"h":42.77,"l":40.63,"c":41.36,"v":2178100},{"d":"2011-10-03","o":41.78,"h":42.69,"l":40.53,"c":40.7,"v":1759100},{"d":"2011-10-04","o":40.13,"h":40.45,"l":38.97,"c":40.21,"v":2900000},{"d":"2011-10-05","o":40.77,"h":41.9,"l":40.44,"c":41.76,"v":2747900},{"d":"2011-10-06","o":41.28,"h":41.55,"l":40.67,"c":41.47,"v":2409300},{"d":"2011-10-07","o":41.61,"h":41.64,"l":39.92,"c":40.36,"v":2593700},{"d":"2011-10-10","o":41.19,"h":41.26,"l":40.73,"c":41.16,"v":2297700},{"d":"2011-10-11","o":41.02,"h":41.15,"l":40.25,"c":40.88,"v":2153700},{"d":"2011-10-12","o":41.79,"h":41.92,"l":40.92,"c":41.74,"v":2639700},{"d":"2011-10-13","o":41.63,"h":41.81,"l":40.65,"c":41.56,"v":1731000},{"d":"2011-10-14","o":41.95,"h":42.5,"l":41.56,"c":42.49,"v":988100},{"d":"2011-10-17","o":42.41,"h":42.7,"l":42.18,"c":42.42,"v":1330100},{"d":"2011-10-18","o":42.31,"h":42.46,"l":40.73,"c":42.2,"v":2878700},{"d":"2011-10-19","o":42.16,"h":42.31,"l":40.68,"c":40.76,"v":1384100},{"d":"2011-10-20","o":40.49,"h":40.87,"l":39.22,"c":39.67,"v":2835300},{"d":"2011-10-21","o":40.44,"h":41.27,"l":40.22,"c":41.08,"v":1525900},{"d":"2011-10-24","o":41.13,"h":42.83,"l":41.13,"c":42.75,"v":1505300},{"d":"2011-10-25","o":42.75,"h":44.3,"l":41.86,"c":43.63,"v":2326300},{"d":"2011-10-26","o":43.76,"h":44.29,"l":43.02,"c":43.97,"v":1637600},{"d":"2011-10-27","o":44.84,"h":46.05,"l":44.46,"c":45.63,"v":1890900},{"d":"2011-10-28","o":45.55,"h":47.55,"l":45.42,"c":47.3,"v":1856200},{"d":"2011-10-31","o":46.71,"h":46.84,"l":45.16,"c":45.21,"v":1770200},{"d":"2011-11-01","o":44.11,"h":45.94,"l":43.83,"c":45.31,"v":1969500},{"d":"2011-11-02","o":45.81,"h":46.46,"l":44.91,"c":45.37,"v":1989900},{"d":"2011-11-03","o":46.31,"h":47.47,"l":45.89,"c":47.43,"v":1765800},{"d":"2011-11-04","o":46.92,"h":47.35,"l":45.9,"c":47.24,"v":1053000},{"d":"2011-11-07","o":47.43,"h":48.57,"l":47.24,"c":48.5,"v":2709000},{"d":"2011-11-08","o":48.33,"h":49.14,"l":47.86,"c":47.97,"v":1715400},{"d":"2011-11-09","o":47.42,"h":48.62,"l":46.77,"c":46.9,"v":1949100},{"d":"2011-11-10","o":47.26,"h":47.99,"l":46.89,"c":47.24,"v":2354200},{"d":"2011-11-11","o":47.69,"h":49.07,"l":47.69,"c":48.83,"v":1736500},{"d":"2011-11-14","o":48.27,"h":48.3,"l":46.68,"c":47.04,"v":2654900},{"d":"2011-11-15","o":46.71,"h":47.5,"l":46.38,"c":47.39,"v":1441800},{"d":"2011-11-16","o":46.75,"h":47.64,"l":46.47,"c":46.53,"v":1197600},{"d":"2011-11-17","o":46.21,"h":46.62,"l":45.37,"c":45.57,"v":2052300},{"d":"2011-11-18","o":45.88,"h":46.08,"l":44.6,"c":45.14,"v":1164600},{"d":"2011-11-21","o":44.39,"h":44.56,"l":43.4,"c":44.03,"v":1738200},{"d":"2011-11-22","o":44.08,"h":45.04,"l":44.02,"c":44.33,"v":2070900},{"d":"2011-11-23","o":43.66,"h":44,"l":42.93,"c":43.3,"v":1260400},{"d":"2011-11-25","o":43.08,"h":43.99,"l":42.96,"c":42.98,"v":775700},{"d":"2011-11-28","o":44.42,"h":44.71,"l":43.81,"c":44.29,"v":1377700},{"d":"2011-11-29","o":44.25,"h":44.67,"l":44.01,"c":44.12,"v":806500},{"d":"2011-11-30","o":46.06,"h":48.02,"l":45.8,"c":47.96,"v":2066200},{"d":"2011-12-01","o":47.79,"h":48.88,"l":47.69,"c":48.42,"v":2150300},{"d":"2011-12-02","o":48.62,"h":48.86,"l":46.96,"c":47.02,"v":1666100},{"d":"2011-12-05","o":46.75,"h":47.47,"l":46.15,"c":46.46,"v":1297900},{"d":"2011-12-06","o":45.97,"h":47.26,"l":45.56,"c":46.83,"v":1847200},{"d":"2011-12-07","o":46.45,"h":47,"l":46.16,"c":46.67,"v":1263300},{"d":"2011-12-08","o":46.2,"h":46.2,"l":44.9,"c":45.27,"v":1372600},{"d":"2011-12-09","o":45.37,"h":45.77,"l":45.11,"c":45.63,"v":911000},{"d":"2011-12-12","o":44.77,"h":44.77,"l":43.85,"c":44.49,"v":1042000},{"d":"2011-12-13","o":44.47,"h":44.87,"l":42.96,"c":43.03,"v":1818800},{"d":"2011-12-14","o":42.49,"h":43.21,"l":41.97,"c":42.67,"v":2961800},{"d":"2011-12-15","o":42.88,"h":43.08,"l":41.08,"c":41.24,"v":2841400},{"d":"2011-12-16","o":41.69,"h":42.22,"l":41.06,"c":41.14,"v":3246400},{"d":"2011-12-19","o":41.64,"h":41.75,"l":40.82,"c":40.98,"v":1670700},{"d":"2011-12-20","o":42.1,"h":42.66,"l":42,"c":42.58,"v":1147700},{"d":"2011-12-21","o":42.33,"h":42.5,"l":41.85,"c":42.34,"v":1150800},{"d":"2011-12-22","o":42.35,"h":42.71,"l":41.9,"c":42.4,"v":1728900},{"d":"2011-12-23","o":42.47,"h":42.83,"l":42.32,"c":42.6,"v":732100},{"d":"2011-12-27","o":42.35,"h":42.5,"l":41.99,"c":42.43,"v":775200},{"d":"2011-12-28","o":42.32,"h":42.37,"l":40.95,"c":41.08,"v":1154400},{"d":"2011-12-29","o":41.08,"h":41.88,"l":40.59,"c":41.88,"v":1466100},{"d":"2011-12-30","o":42.21,"h":42.59,"l":41.9,"c":42.45,"v":1103900},{"d":"2012-01-03","o":43.41,"h":43.99,"l":43.07,"c":43.85,"v":2406100},{"d":"2012-01-04","o":43.62,"h":44.42,"l":43.19,"c":43.44,"v":1382300},{"d":"2012-01-05","o":43.17,"h":43.95,"l":42.76,"c":43.57,"v":673600},{"d":"2012-01-06","o":43.77,"h":44.17,"l":43.16,"c":43.56,"v":884400},{"d":"2012-01-09","o":43.6,"h":43.63,"l":42.98,"c":43.18,"v":1145900},{"d":"2012-01-10","o":43.86,"h":44.02,"l":43.1,"c":43.3,"v":1351400},{"d":"2012-01-11","o":43.34,"h":43.39,"l":42.49,"c":43.27,"v":1169600},{"d":"2012-01-12","o":43.9,"h":43.99,"l":43.26,"c":43.69,"v":1252100},{"d":"2012-01-13","o":43.28,"h":43.28,"l":42.61,"c":43.02,"v":1080600},{"d":"2012-01-17","o":44.37,"h":44.49,"l":43.93,"c":44.12,"v":1447400},{"d":"2012-01-18","o":44.22,"h":44.65,"l":44.1,"c":44.54,"v":1462200},{"d":"2012-01-19","o":44.48,"h":44.48,"l":42.61,"c":43.48,"v":2182400},{"d":"2012-01-20","o":43.34,"h":44.15,"l":43.05,"c":43.52,"v":1583500},{"d":"2012-01-23","o":43.33,"h":44.18,"l":43.33,"c":44.01,"v":1154000},{"d":"2012-01-24","o":43.76,"h":44.01,"l":43.03,"c":43.31,"v":1921700},{"d":"2012-01-25","o":42.75,"h":44.63,"l":42.02,"c":44.47,"v":4014800},{"d":"2012-01-26","o":45.37,"h":45.74,"l":44.79,"c":45.06,"v":2085400},{"d":"2012-01-27","o":45.91,"h":46.66,"l":45.11,"c":46.24,"v":2582000},{"d":"2012-01-30","o":45.68,"h":46.18,"l":45.39,"c":45.69,"v":1205600},{"d":"2012-01-31","o":46.25,"h":46.36,"l":45.17,"c":45.8,"v":1523900},{"d":"2012-02-01","o":45.93,"h":46.48,"l":45.8,"c":46.03,"v":1481400},{"d":"2012-02-02","o":46.21,"h":47.17,"l":46.03,"c":46.73,"v":1048200},{"d":"2012-02-03","o":46.71,"h":46.77,"l":45.32,"c":46.51,"v":1748100},{"d":"2012-02-06","o":46.4,"h":46.67,"l":45.45,"c":45.82,"v":1529100},{"d":"2012-02-07","o":45.85,"h":45.92,"l":44.77,"c":45.28,"v":2425200},{"d":"2012-02-08","o":45.53,"h":45.97,"l":45.26,"c":45.47,"v":1287200},{"d":"2012-02-09","o":46.22,"h":46.43,"l":45.9,"c":45.93,"v":1514400},{"d":"2012-02-10","o":45.18,"h":45.33,"l":44.68,"c":45.11,"v":997500},{"d":"2012-02-13","o":45.41,"h":45.56,"l":45.06,"c":45.26,"v":891800},{"d":"2012-02-14","o":45.16,"h":45.52,"l":44.58,"c":44.8,"v":1135400},{"d":"2012-02-15","o":44.01,"h":44.09,"l":42.86,"c":43.12,"v":2660000},{"d":"2012-02-16","o":41.78,"h":42.97,"l":41.41,"c":42.65,"v":2135400},{"d":"2012-02-17","o":42.92,"h":42.94,"l":42.24,"c":42.42,"v":1088600},{"d":"2012-02-21","o":42.81,"h":43.24,"l":42.44,"c":43.03,"v":1502600},{"d":"2012-02-22","o":42.85,"h":43.45,"l":42.58,"c":43.36,"v":1987100},{"d":"2012-02-23","o":43.18,"h":43.54,"l":42.94,"c":43.16,"v":1776200},{"d":"2012-02-24","o":43.2,"h":43.45,"l":42.98,"c":43.04,"v":1106900},{"d":"2012-02-27","o":42.6,"h":43.08,"l":42.38,"c":42.61,"v":1084700},{"d":"2012-02-28","o":43.11,"h":43.68,"l":42.91,"c":43.49,"v":1085200},{"d":"2012-02-29","o":43.63,"h":43.92,"l":41.56,"c":42.45,"v":2305000},{"d":"2012-03-01","o":42.43,"h":42.96,"l":42.17,"c":42.49,"v":1221300},{"d":"2012-03-02","o":41.85,"h":41.89,"l":40.97,"c":41.24,"v":2126900},{"d":"2012-03-05","o":41.17,"h":41.2,"l":40.36,"c":40.95,"v":2069000},{"d":"2012-03-06","o":40.01,"h":40.15,"l":39.4,"c":39.87,"v":1877200},{"d":"2012-03-07","o":40.06,"h":40.6,"l":39.64,"c":40.38,"v":1364200},{"d":"2012-03-08","o":40.46,"h":40.6,"l":39.84,"c":40.28,"v":1359200},{"d":"2012-03-09","o":40.02,"h":40.39,"l":39.8,"c":39.99,"v":1578100},{"d":"2012-03-12","o":39.96,"h":40.04,"l":39.46,"c":39.65,"v":1591100},{"d":"2012-03-13","o":39.51,"h":39.79,"l":39.19,"c":39.49,"v":1689900},{"d":"2012-03-14","o":38.33,"h":38.44,"l":37.42,"c":37.95,"v":4821800},{"d":"2012-03-15","o":38.28,"h":38.99,"l":38.05,"c":38.42,"v":2004800},{"d":"2012-03-16","o":38.39,"h":38.68,"l":38.18,"c":38.58,"v":5264100},{"d":"2012-03-19","o":38.6,"h":38.65,"l":37.85,"c":38,"v":1811200},{"d":"2012-03-20","o":37.46,"h":38.19,"l":37.07,"c":38.02,"v":1844400},{"d":"2012-03-21","o":38.04,"h":38.26,"l":37.66,"c":37.88,"v":1627200},{"d":"2012-03-22","o":37.18,"h":37.39,"l":36.91,"c":37.15,"v":1494200},{"d":"2012-03-23","o":37.29,"h":38.06,"l":37.24,"c":37.66,"v":1487300},{"d":"2012-03-26","o":38.31,"h":38.71,"l":37.85,"c":38.66,"v":4877200},{"d":"2012-03-27","o":38.66,"h":38.75,"l":38.01,"c":38.18,"v":2035600},{"d":"2012-03-28","o":37.5,"h":37.71,"l":36.39,"c":36.47,"v":3125900},{"d":"2012-03-29","o":36.22,"h":36.78,"l":36.06,"c":36.69,"v":1887400},{"d":"2012-03-30","o":36.99,"h":37.14,"l":36.39,"c":36.92,"v":1559100},{"d":"2012-04-02","o":36.74,"h":37.25,"l":36.47,"c":36.9,"v":2132200},{"d":"2012-04-03","o":36.86,"h":36.9,"l":35.66,"c":36.03,"v":2840400},{"d":"2012-04-04","o":34.63,"h":34.99,"l":33.84,"c":34.35,"v":3794300},{"d":"2012-04-05","o":34.75,"h":34.75,"l":33.95,"c":34.11,"v":2864600},{"d":"2012-04-09","o":34.39,"h":34.56,"l":33.93,"c":34.07,"v":2107300},{"d":"2012-04-10","o":33.07,"h":33.39,"l":32.44,"c":33.36,"v":4842900},{"d":"2012-04-11","o":33.72,"h":33.89,"l":33.38,"c":33.6,"v":2446300},{"d":"2012-04-12","o":33.39,"h":34.52,"l":33.37,"c":34.3,"v":2493000},{"d":"2012-04-13","o":33.89,"h":34.09,"l":33.54,"c":34.01,"v":2987700},{"d":"2012-04-16","o":33.79,"h":34.15,"l":33.4,"c":33.45,"v":2410800},{"d":"2012-04-17","o":33.64,"h":34.27,"l":33.36,"c":33.61,"v":1317100},{"d":"2012-04-18","o":33.51,"h":33.74,"l":33.32,"c":33.6,"v":1697700},{"d":"2012-04-19","o":33.69,"h":33.86,"l":33.25,"c":33.33,"v":2063700},{"d":"2012-04-20","o":33.49,"h":33.58,"l":32.86,"c":32.87,"v":2045500},{"d":"2012-04-23","o":32.68,"h":32.99,"l":32.28,"c":32.88,"v":2264000},{"d":"2012-04-24","o":32.93,"h":33.1,"l":32.73,"c":32.99,"v":1477000},{"d":"2012-04-25","o":33.45,"h":34.18,"l":33.21,"c":34.08,"v":2600400},{"d":"2012-04-26","o":34.6,"h":34.87,"l":34.1,"c":34.38,"v":2036800},{"d":"2012-04-27","o":34.65,"h":34.82,"l":34.1,"c":34.28,"v":1616800},{"d":"2012-04-30","o":34.1,"h":34.52,"l":33.87,"c":34.38,"v":1092900},{"d":"2012-05-01","o":34.25,"h":34.75,"l":34.08,"c":34.56,"v":1035000},{"d":"2012-05-02","o":34.26,"h":34.35,"l":33.59,"c":33.8,"v":1012100},{"d":"2012-05-03","o":33.48,"h":33.6,"l":32.54,"c":32.77,"v":1923700},{"d":"2012-05-04","o":32.73,"h":33.36,"l":32.73,"c":33.24,"v":2019400},{"d":"2012-05-07","o":33.2,"h":33.54,"l":32.79,"c":33.15,"v":1390900},{"d":"2012-05-08","o":32.47,"h":32.65,"l":32.04,"c":32.47,"v":1656100},{"d":"2012-05-09","o":31.89,"h":33.05,"l":31.84,"c":32.53,"v":2846600},{"d":"2012-05-10","o":33.89,"h":34.23,"l":33.27,"c":34.07,"v":2513800},{"d":"2012-05-11","o":33.65,"h":34.19,"l":33.33,"c":33.48,"v":1543600},{"d":"2012-05-14","o":32.5,"h":32.89,"l":32.17,"c":32.22,"v":2217300},{"d":"2012-05-15","o":31.82,"h":32.24,"l":30.7,"c":30.81,"v":2377200},{"d":"2012-05-16","o":30.92,"h":31.99,"l":30.81,"c":31.66,"v":3156700},{"d":"2012-05-17","o":31.84,"h":32.99,"l":31.69,"c":32.53,"v":3545700},{"d":"2012-05-18","o":33.9,"h":34.65,"l":33.64,"c":34.28,"v":4386500},{"d":"2012-05-21","o":34.12,"h":35.22,"l":34.11,"c":35.07,"v":3264100},{"d":"2012-05-22","o":35.07,"h":35.88,"l":34.92,"c":35.22,"v":2664300},{"d":"2012-05-23","o":34.96,"h":36.67,"l":34.35,"c":36.56,"v":3088400},{"d":"2012-05-24","o":36.59,"h":36.78,"l":35.78,"c":36.42,"v":2833500},{"d":"2012-05-25","o":36.13,"h":36.57,"l":35.93,"c":36.18,"v":1968000},{"d":"2012-05-29","o":36.57,"h":36.74,"l":35.43,"c":35.84,"v":2261100},{"d":"2012-05-30","o":35.08,"h":36.02,"l":34.69,"c":35.53,"v":3157100},{"d":"2012-05-31","o":35.73,"h":36.51,"l":35.7,"c":36.06,"v":2276800},{"d":"2012-06-01","o":36.45,"h":37.08,"l":36.26,"c":36.86,"v":3978100},{"d":"2012-06-04","o":37.6,"h":37.74,"l":36.73,"c":37.68,"v":2856400},{"d":"2012-06-05","o":37.53,"h":37.6,"l":37.1,"c":37.4,"v":3392300},{"d":"2012-06-06","o":37.72,"h":38.31,"l":37.15,"c":37.71,"v":3198000},{"d":"2012-06-07","o":37.91,"h":37.91,"l":36.11,"c":36.36,"v":3104400},{"d":"2012-06-08","o":35.9,"h":36.5,"l":35.46,"c":36.28,"v":1980900},{"d":"2012-06-11","o":36.36,"h":36.58,"l":35.92,"c":36.01,"v":1559300},{"d":"2012-06-12","o":36.32,"h":37.15,"l":36.23,"c":36.82,"v":1508000},{"d":"2012-06-13","o":37.03,"h":37.08,"l":36.3,"c":36.42,"v":2213200},{"d":"2012-06-14","o":36.51,"h":36.54,"l":35.86,"c":36.37,"v":1928700},{"d":"2012-06-15","o":36.33,"h":36.87,"l":35.94,"c":36.84,"v":5097100},{"d":"2012-06-18","o":36.07,"h":37.13,"l":35.9,"c":36.88,"v":1673700},{"d":"2012-06-19","o":37.1,"h":37.21,"l":36.64,"c":37.13,"v":1051100},{"d":"2012-06-20","o":36.83,"h":37.66,"l":36.44,"c":36.97,"v":1775800},{"d":"2012-06-21","o":36.28,"h":36.35,"l":35.1,"c":35.11,"v":1807800},{"d":"2012-06-22","o":35.01,"h":35.11,"l":34.05,"c":34.41,"v":1501400},{"d":"2012-06-25","o":34.1,"h":34.9,"l":33.91,"c":34.76,"v":2013300},{"d":"2012-06-26","o":34.74,"h":35,"l":34.11,"c":34.49,"v":1169800},{"d":"2012-06-27","o":34.25,"h":34.43,"l":33.62,"c":34.15,"v":1701900},{"d":"2012-06-28","o":33.85,"h":34.09,"l":33.32,"c":33.9,"v":2235800},{"d":"2012-06-29","o":34.5,"h":34.56,"l":33.73,"c":34.34,"v":2226500},{"d":"2012-07-02","o":34.2,"h":34.23,"l":33.33,"c":33.54,"v":2279800},{"d":"2012-07-03","o":33.63,"h":34.33,"l":33.55,"c":34.29,"v":1555600},{"d":"2012-07-05","o":34.04,"h":34.69,"l":33.93,"c":34.21,"v":1282600},{"d":"2012-07-06","o":33.64,"h":33.84,"l":32.98,"c":33.19,"v":1527000},{"d":"2012-07-09","o":32.95,"h":33.28,"l":32.54,"c":33.06,"v":1298300},{"d":"2012-07-10","o":33.78,"h":33.84,"l":32.4,"c":32.54,"v":1328100},{"d":"2012-07-11","o":32.52,"h":32.76,"l":32.06,"c":32.4,"v":1587600},{"d":"2012-07-12","o":32.11,"h":32.65,"l":31.58,"c":32.38,"v":1566200},{"d":"2012-07-13","o":32.4,"h":32.85,"l":32.3,"c":32.68,"v":1360400},{"d":"2012-07-16","o":32.31,"h":32.86,"l":32.31,"c":32.71,"v":1617600},{"d":"2012-07-17","o":32.74,"h":32.86,"l":31.88,"c":32.17,"v":1621200},{"d":"2012-07-18","o":31.69,"h":31.69,"l":31.22,"c":31.34,"v":1969300},{"d":"2012-07-19","o":31.12,"h":31.26,"l":30.83,"c":31,"v":2600700},{"d":"2012-07-20","o":31.26,"h":31.9,"l":31.02,"c":31.77,"v":2037900},{"d":"2012-07-23","o":31.32,"h":31.94,"l":31.1,"c":31.91,"v":2252800},{"d":"2012-07-24","o":32.06,"h":32.24,"l":31.86,"c":31.99,"v":2162100},{"d":"2012-07-25","o":32.55,"h":33.86,"l":32.4,"c":33.13,"v":2327500},{"d":"2012-07-26","o":33.59,"h":33.8,"l":33.11,"c":33.7,"v":2815800},{"d":"2012-07-27","o":34.43,"h":35.02,"l":34.22,"c":34.76,"v":2284000},{"d":"2012-07-30","o":34.75,"h":34.96,"l":34.52,"c":34.78,"v":1437800},{"d":"2012-07-31","o":34.8,"h":34.88,"l":33.97,"c":34.01,"v":1300200},{"d":"2012-08-01","o":33.92,"h":34.35,"l":32.35,"c":33.86,"v":1796300},{"d":"2012-08-02","o":33.53,"h":34.38,"l":33.24,"c":33.61,"v":1547900},{"d":"2012-08-03","o":34.31,"h":34.41,"l":33.46,"c":33.89,"v":2098100},{"d":"2012-08-06","o":34.13,"h":35,"l":33.9,"c":34.47,"v":1888200},{"d":"2012-08-07","o":34.31,"h":34.66,"l":34.18,"c":34.6,"v":1126200},{"d":"2012-08-08","o":34.14,"h":34.4,"l":33.8,"c":33.8,"v":1477000},{"d":"2012-08-09","o":33.88,"h":34.29,"l":33.59,"c":34.1,"v":744100},{"d":"2012-08-10","o":34.57,"h":34.8,"l":34.31,"c":34.61,"v":1110600},{"d":"2012-08-13","o":34.93,"h":35.19,"l":34.47,"c":34.73,"v":1459000},{"d":"2012-08-14","o":34.3,"h":34.62,"l":33.87,"c":33.91,"v":1113700},{"d":"2012-08-15","o":33.87,"h":34.07,"l":33.58,"c":33.93,"v":809700},{"d":"2012-08-16","o":34.14,"h":35.38,"l":34.1,"c":35.37,"v":1621000},{"d":"2012-08-17","o":35.09,"h":35.16,"l":34.53,"c":34.58,"v":1105300},{"d":"2012-08-20","o":34.44,"h":34.44,"l":33.85,"c":34.31,"v":964500},{"d":"2012-08-21","o":34.93,"h":35.02,"l":34.16,"c":34.37,"v":1468800},{"d":"2012-08-22","o":34.14,"h":34.83,"l":33.9,"c":34.76,"v":1100400},{"d":"2012-08-23","o":34.58,"h":34.7,"l":33.63,"c":33.68,"v":1655900},{"d":"2012-08-24","o":33.7,"h":33.87,"l":33.4,"c":33.58,"v":1054700},{"d":"2012-08-27","o":33.54,"h":33.57,"l":32.16,"c":32.28,"v":1726500},{"d":"2012-08-28","o":32.1,"h":32.11,"l":31.5,"c":31.72,"v":2521500},{"d":"2012-08-29","o":31.51,"h":31.81,"l":31.09,"c":31.13,"v":1962300},{"d":"2012-08-30","o":31.28,"h":31.38,"l":30.81,"c":31.16,"v":1454200},{"d":"2012-08-31","o":30.78,"h":32.22,"l":30.56,"c":31.9,"v":3133000},{"d":"2012-09-04","o":31.87,"h":31.9,"l":31.15,"c":31.42,"v":1373800},{"d":"2012-09-05","o":31.89,"h":32.25,"l":31.62,"c":32.23,"v":1886000},{"d":"2012-09-06","o":32.55,"h":33.32,"l":32.51,"c":33.29,"v":2017300},{"d":"2012-09-07","o":34.05,"h":34.28,"l":33.66,"c":34.18,"v":1507800},{"d":"2012-09-10","o":34.14,"h":34.37,"l":33.74,"c":33.8,"v":1189600},{"d":"2012-09-11","o":34.1,"h":34.59,"l":33.73,"c":34.3,"v":1239900},{"d":"2012-09-12","o":34.35,"h":34.46,"l":33.21,"c":34.09,"v":1783500},{"d":"2012-09-13","o":33.8,"h":35.49,"l":33.21,"c":35.4,"v":2497600},{"d":"2012-09-14","o":35.63,"h":36.31,"l":35.52,"c":35.79,"v":2236900},{"d":"2012-09-17","o":35.86,"h":36.35,"l":35.44,"c":36.28,"v":2150100},{"d":"2012-09-18","o":36.17,"h":36.91,"l":36.02,"c":36.91,"v":3247200},{"d":"2012-09-19","o":36.7,"h":36.93,"l":36.4,"c":36.72,"v":2191200},{"d":"2012-09-20","o":36.03,"h":36.45,"l":35.54,"c":36.3,"v":1668100},{"d":"2012-09-21","o":36.65,"h":36.85,"l":36.21,"c":36.61,"v":3316900},{"d":"2012-09-24","o":36.21,"h":36.64,"l":35.99,"c":36.29,"v":2018000},{"d":"2012-09-25","o":36.73,"h":36.88,"l":35.54,"c":35.58,"v":1993400},{"d":"2012-09-26","o":34.87,"h":35.22,"l":34.23,"c":34.45,"v":3742000},{"d":"2012-09-27","o":34.82,"h":35.2,"l":34.61,"c":35.07,"v":2299400},{"d":"2012-09-28","o":34.87,"h":35.42,"l":34.36,"c":35.05,"v":2317400},{"d":"2012-10-01","o":35.43,"h":35.89,"l":35.13,"c":35.28,"v":1672300},{"d":"2012-10-02","o":35.32,"h":35.42,"l":34.17,"c":34.58,"v":2093800},{"d":"2012-10-03","o":34.53,"h":34.53,"l":32.99,"c":33.01,"v":2190100},{"d":"2012-10-04","o":33.49,"h":33.65,"l":33.03,"c":33.07,"v":2334400},{"d":"2012-10-05","o":33.25,"h":34.1,"l":33.2,"c":33.37,"v":1935200},{"d":"2012-10-08","o":33.51,"h":33.95,"l":33.51,"c":33.82,"v":2573700},{"d":"2012-10-09","o":34,"h":34.4,"l":33.73,"c":33.8,"v":1892100},{"d":"2012-10-10","o":34.06,"h":34.39,"l":33.84,"c":34.11,"v":1898000},{"d":"2012-10-11","o":34.3,"h":34.75,"l":34.21,"c":34.38,"v":1441400},{"d":"2012-10-12","o":34.62,"h":34.76,"l":34.17,"c":34.28,"v":2185400},{"d":"2012-10-15","o":34.25,"h":34.43,"l":33.53,"c":34.06,"v":1445200},{"d":"2012-10-16","o":34.52,"h":34.93,"l":34.47,"c":34.87,"v":1319400},{"d":"2012-10-17","o":34.97,"h":35.15,"l":34.53,"c":34.94,"v":1218000},{"d":"2012-10-18","o":33.44,"h":33.82,"l":32.39,"c":32.57,"v":3185800},{"d":"2012-10-19","o":32.58,"h":33.29,"l":32.3,"c":33.21,"v":2443100},{"d":"2012-10-22","o":32.83,"h":33.27,"l":32.7,"c":33.26,"v":2070500},{"d":"2012-10-23","o":32.62,"h":32.64,"l":32.19,"c":32.27,"v":1171300},{"d":"2012-10-24","o":32.51,"h":32.91,"l":31.98,"c":32.04,"v":1585600},{"d":"2012-10-25","o":32.64,"h":32.72,"l":32.21,"c":32.5,"v":1299800},{"d":"2012-10-26","o":32.63,"h":32.63,"l":32.1,"c":32.45,"v":1561300},{"d":"2012-10-31","o":32.88,"h":34.06,"l":32.58,"c":33.98,"v":1468100},{"d":"2012-11-01","o":33.83,"h":34.04,"l":33.57,"c":33.58,"v":1045700},{"d":"2012-11-02","o":33.44,"h":33.68,"l":32.75,"c":32.75,"v":1283300},{"d":"2012-11-05","o":32.77,"h":33.13,"l":32.47,"c":32.72,"v":1125000},{"d":"2012-11-06","o":33.11,"h":34.13,"l":32.98,"c":34.04,"v":1772100},{"d":"2012-11-07","o":34.63,"h":34.97,"l":34.05,"c":34.95,"v":1913900},{"d":"2012-11-08","o":33.11,"h":34.5,"l":32.95,"c":34.09,"v":2798000},{"d":"2012-11-09","o":33.83,"h":34.1,"l":33.37,"c":33.39,"v":1252100},{"d":"2012-11-12","o":33.81,"h":33.85,"l":33.26,"c":33.47,"v":804800},{"d":"2012-11-13","o":32.92,"h":33.35,"l":32.66,"c":32.98,"v":857400},{"d":"2012-11-14","o":31.88,"h":31.95,"l":31.37,"c":31.45,"v":2419600},{"d":"2012-11-15","o":30.8,"h":31.17,"l":30.23,"c":30.34,"v":2450100},{"d":"2012-11-16","o":30.37,"h":30.86,"l":29.97,"c":30.73,"v":1661200},{"d":"2012-11-19","o":31.15,"h":31.45,"l":30.8,"c":31.09,"v":1251800},{"d":"2012-11-20","o":30.75,"h":30.85,"l":30.44,"c":30.72,"v":1070100},{"d":"2012-11-21","o":30.35,"h":31.01,"l":30.2,"c":30.94,"v":1411700},{"d":"2012-11-23","o":30.93,"h":31.47,"l":30.86,"c":31.27,"v":751300},{"d":"2012-11-26","o":31.29,"h":31.45,"l":30.97,"c":31.43,"v":1504000},{"d":"2012-11-27","o":30.93,"h":31.02,"l":30.22,"c":30.24,"v":1492300},{"d":"2012-11-28","o":29.61,"h":30.68,"l":29.58,"c":30.65,"v":2020200},{"d":"2012-11-29","o":31.39,"h":31.67,"l":31.08,"c":31.6,"v":1342400},{"d":"2012-11-30","o":31.37,"h":31.61,"l":30.52,"c":30.97,"v":1507100},{"d":"2012-12-03","o":30.51,"h":30.73,"l":30.03,"c":30.03,"v":1501600},{"d":"2012-12-04","o":29.8,"h":30.69,"l":29.75,"c":30.57,"v":1534200},{"d":"2012-12-05","o":30.42,"h":30.91,"l":29.84,"c":29.98,"v":2227000},{"d":"2012-12-06","o":30.09,"h":30.29,"l":29.76,"c":29.91,"v":1432700},{"d":"2012-12-07","o":30.17,"h":30.34,"l":29.89,"c":30.16,"v":1076100},{"d":"2012-12-10","o":30.49,"h":30.88,"l":30.27,"c":30.49,"v":1014600},{"d":"2012-12-11","o":30.21,"h":30.48,"l":30.14,"c":30.21,"v":1585300},{"d":"2012-12-12","o":30.29,"h":31.27,"l":30.13,"c":30.92,"v":3481500},{"d":"2012-12-13","o":30.3,"h":30.6,"l":30.15,"c":30.22,"v":1176600},{"d":"2012-12-14","o":29.94,"h":30.18,"l":29.57,"c":29.9,"v":2130300},{"d":"2012-12-17","o":29.96,"h":30.17,"l":29.84,"c":29.99,"v":1474800},{"d":"2012-12-18","o":30.86,"h":30.92,"l":30.14,"c":30.59,"v":2307600},{"d":"2012-12-19","o":30.76,"h":30.83,"l":30.22,"c":30.3,"v":2145800},{"d":"2012-12-20","o":30.07,"h":30.38,"l":29.51,"c":30.18,"v":2246900},{"d":"2012-12-21","o":29.75,"h":30.5,"l":29.7,"c":30.34,"v":2521900},{"d":"2012-12-24","o":30.25,"h":30.35,"l":30.05,"c":30.3,"v":555300},{"d":"2012-12-26","o":30.41,"h":30.5,"l":30.25,"c":30.4,"v":751700},{"d":"2012-12-27","o":30.35,"h":31.47,"l":30.31,"c":30.95,"v":1646700},{"d":"2012-12-28","o":30.87,"h":31.19,"l":30.59,"c":30.66,"v":1048300},{"d":"2012-12-31","o":30.68,"h":31.48,"l":30.66,"c":31.37,"v":1032100},{"d":"2013-01-02","o":31.63,"h":31.88,"l":31.25,"c":31.32,"v":1832700},{"d":"2013-01-03","o":31.08,"h":31.49,"l":30.34,"c":30.39,"v":1321100},{"d":"2013-01-04","o":30.1,"h":30.53,"l":29.95,"c":30.48,"v":1369800},{"d":"2013-01-07","o":30.06,"h":30.23,"l":29.75,"c":29.87,"v":1454400},{"d":"2013-01-08","o":29.47,"h":29.58,"l":28.9,"c":29.02,"v":2069700},{"d":"2013-01-09","o":29.07,"h":29.13,"l":28.79,"c":28.87,"v":1305000},{"d":"2013-01-10","o":28.83,"h":29.05,"l":28.61,"c":28.77,"v":2989900},{"d":"2013-01-11","o":28.99,"h":29.17,"l":28.76,"c":29.16,"v":2474000},{"d":"2013-01-14","o":29.36,"h":29.43,"l":29.01,"c":29.12,"v":1449600},{"d":"2013-01-15","o":29.19,"h":29.79,"l":29.02,"c":29.55,"v":1945400},{"d":"2013-01-16","o":29.48,"h":29.56,"l":29.24,"c":29.42,"v":1014200},{"d":"2013-01-17","o":29.07,"h":29.44,"l":28.83,"c":29.14,"v":1570700},{"d":"2013-01-18","o":29.17,"h":29.44,"l":28.99,"c":29.13,"v":844200},{"d":"2013-01-22","o":29.48,"h":29.7,"l":29.19,"c":29.61,"v":1272400},{"d":"2013-01-23","o":29.39,"h":29.52,"l":28.98,"c":29.08,"v":1369200},{"d":"2013-01-24","o":28.98,"h":29.07,"l":27.98,"c":28.09,"v":2750900},{"d":"2013-01-25","o":27.93,"h":28.11,"l":27.22,"c":27.31,"v":2354100},{"d":"2013-01-28","o":27.56,"h":27.59,"l":27.02,"c":27.18,"v":1966500},{"d":"2013-01-29","o":27.48,"h":27.62,"l":27.23,"c":27.39,"v":2231100},{"d":"2013-01-30","o":27.67,"h":28,"l":27.47,"c":27.73,"v":2420200},{"d":"2013-01-31","o":27.78,"h":28.06,"l":27.62,"c":28.02,"v":2284000},{"d":"2013-02-01","o":28.51,"h":29.78,"l":28.1,"c":29.3,"v":5537600},{"d":"2013-02-04","o":28.87,"h":29.57,"l":28.85,"c":29.1,"v":2606700},{"d":"2013-02-05","o":29.02,"h":29.12,"l":28.7,"c":28.89,"v":1935300},{"d":"2013-02-06","o":28.51,"h":28.92,"l":28.46,"c":28.7,"v":1610400},{"d":"2013-02-07","o":28.66,"h":29.12,"l":28.52,"c":28.77,"v":985800},{"d":"2013-02-08","o":28.7,"h":28.93,"l":28.52,"c":28.58,"v":697300},{"d":"2013-02-11","o":28.38,"h":28.45,"l":27.9,"c":28.09,"v":1390100},{"d":"2013-02-12","o":28.32,"h":28.82,"l":28.08,"c":28.76,"v":1464400},{"d":"2013-02-13","o":28.67,"h":29.09,"l":28.44,"c":28.55,"v":1341100},{"d":"2013-02-14","o":28.63,"h":28.89,"l":28.27,"c":28.37,"v":1244700},{"d":"2013-02-15","o":27.62,"h":27.72,"l":26.92,"c":26.99,"v":2653300},{"d":"2013-02-19","o":27.01,"h":27.18,"l":26.65,"c":26.73,"v":1504200},{"d":"2013-02-20","o":25.77,"h":26.33,"l":24.7,"c":24.81,"v":4248500},{"d":"2013-02-21","o":25.01,"h":25.46,"l":24.87,"c":25.08,"v":2474500},{"d":"2013-02-22","o":25.11,"h":25.22,"l":24.92,"c":25.15,"v":1771300},{"d":"2013-02-25","o":25.2,"h":25.65,"l":25.2,"c":25.34,"v":1740000},{"d":"2013-02-26","o":25.45,"h":26.02,"l":25.25,"c":25.66,"v":1976900},{"d":"2013-02-27","o":25.23,"h":25.26,"l":24.99,"c":25.08,"v":2235200},{"d":"2013-02-28","o":24.64,"h":24.81,"l":24.17,"c":24.24,"v":1808300},{"d":"2013-03-01","o":24.01,"h":24.19,"l":23.88,"c":24.05,"v":2287100},{"d":"2013-03-04","o":24.1,"h":24.13,"l":23.33,"c":23.41,"v":1515500},{"d":"2013-03-05","o":23.7,"h":23.87,"l":23.38,"c":23.45,"v":1281600},{"d":"2013-03-06","o":23.54,"h":24.54,"l":23.08,"c":24.43,"v":3115800},{"d":"2013-03-07","o":24.59,"h":24.75,"l":24.04,"c":24.15,"v":2134000},{"d":"2013-03-08","o":24.3,"h":25.15,"l":24.03,"c":24.6,"v":3439400},{"d":"2013-03-11","o":24.82,"h":24.92,"l":24.55,"c":24.78,"v":1697800},{"d":"2013-03-12","o":25,"h":25.47,"l":24.91,"c":25.34,"v":1725400},{"d":"2013-03-13","o":25.32,"h":25.41,"l":24.54,"c":24.59,"v":1925700},{"d":"2013-03-14","o":24.48,"h":25,"l":24.39,"c":24.79,"v":1575900},{"d":"2013-03-15","o":24.6,"h":24.87,"l":24.46,"c":24.58,"v":2519300},{"d":"2013-03-18","o":24.77,"h":24.91,"l":24.45,"c":24.54,"v":1863600},{"d":"2013-03-19","o":24.25,"h":24.4,"l":24.02,"c":24.22,"v":2047500},{"d":"2013-03-20","o":24.02,"h":24.12,"l":23.77,"c":23.97,"v":1775600},{"d":"2013-03-21","o":24.13,"h":24.6,"l":24.05,"c":24.45,"v":1538100},{"d":"2013-03-22","o":24.28,"h":24.3,"l":23.8,"c":23.91,"v":1224800},{"d":"2013-03-25","o":23.72,"h":23.95,"l":23.44,"c":23.72,"v":1415200},{"d":"2013-03-26","o":23.88,"h":23.92,"l":23.45,"c":23.73,"v":1550000},{"d":"2013-03-27","o":23.33,"h":23.65,"l":23.31,"c":23.52,"v":2254700},{"d":"2013-03-28","o":23.49,"h":23.59,"l":23.34,"c":23.55,"v":1020800},{"d":"2013-04-01","o":23.55,"h":23.55,"l":23.06,"c":23.29,"v":1155800},{"d":"2013-04-02","o":23.17,"h":23.17,"l":22.44,"c":22.49,"v":1297900},{"d":"2013-04-03","o":22.3,"h":22.58,"l":21.44,"c":21.59,"v":2807000},{"d":"2013-04-04","o":21.56,"h":22.5,"l":21.51,"c":22.34,"v":2432000},{"d":"2013-04-05","o":22.13,"h":22.31,"l":21.71,"c":21.85,"v":2691000},{"d":"2013-04-08","o":21.97,"h":22.21,"l":21.69,"c":21.91,"v":1964300},{"d":"2013-04-09","o":22.16,"h":23.14,"l":21.99,"c":23.03,"v":3665000},{"d":"2013-04-10","o":22.83,"h":22.87,"l":22.33,"c":22.36,"v":1457100},{"d":"2013-04-11","o":21.99,"h":22.26,"l":21.55,"c":21.6,"v":1710300},{"d":"2013-04-12","o":21.57,"h":21.75,"l":20.39,"c":20.42,"v":5561000},{"d":"2013-04-15","o":19.4,"h":19.68,"l":18.27,"c":18.3,"v":8846500},{"d":"2013-04-16","o":19.63,"h":19.72,"l":18.25,"c":18.49,"v":6258900},{"d":"2013-04-17","o":18.66,"h":18.82,"l":17.45,"c":17.56,"v":4633400},{"d":"2013-04-18","o":17.79,"h":18.13,"l":17.47,"c":17.96,"v":4962400},{"d":"2013-04-19","o":18.39,"h":18.91,"l":18.07,"c":18.61,"v":3271900},{"d":"2013-04-22","o":18.91,"h":18.94,"l":18.19,"c":18.6,"v":1869700},{"d":"2013-04-23","o":18.32,"h":18.55,"l":18.03,"c":18.27,"v":1696800},{"d":"2013-04-24","o":18.54,"h":19.49,"l":18.43,"c":19.35,"v":2913300},{"d":"2013-04-25","o":19.76,"h":19.77,"l":19.16,"c":19.26,"v":2318100},{"d":"2013-04-26","o":19.15,"h":19.26,"l":18.33,"c":18.48,"v":2157600},{"d":"2013-04-29","o":18.83,"h":19.03,"l":18.66,"c":18.94,"v":1384700},{"d":"2013-04-30","o":18.87,"h":19.5,"l":18.45,"c":19.5,"v":1788900},{"d":"2013-05-01","o":18.93,"h":19.33,"l":18.69,"c":19.12,"v":2780400},{"d":"2013-05-02","o":19.12,"h":19.37,"l":18.81,"c":19.01,"v":2872300},{"d":"2013-05-03","o":18.54,"h":19.16,"l":18.54,"c":18.84,"v":7541900},{"d":"2013-05-06","o":19.03,"h":19.14,"l":18.8,"c":19.06,"v":937200},{"d":"2013-05-07","o":18.79,"h":18.88,"l":18.31,"c":18.38,"v":3375900},{"d":"2013-05-08","o":18.7,"h":19.25,"l":18.51,"c":19.25,"v":2539600},{"d":"2013-05-09","o":18.98,"h":19.45,"l":18.62,"c":18.71,"v":1819700},{"d":"2013-05-10","o":18.31,"h":18.98,"l":18.21,"c":18.98,"v":2084600},{"d":"2013-05-13","o":18.81,"h":18.89,"l":18.4,"c":18.47,"v":1748600},{"d":"2013-05-14","o":18.25,"h":18.69,"l":18.03,"c":18.12,"v":4290000},{"d":"2013-05-15","o":17.89,"h":17.95,"l":17.63,"c":17.7,"v":4165600},{"d":"2013-05-16","o":17.31,"h":17.89,"l":17.19,"c":17.55,"v":3195900},{"d":"2013-05-17","o":17.25,"h":17.47,"l":17.03,"c":17.12,"v":11195000},{"d":"2013-05-20","o":16.57,"h":17.16,"l":16.24,"c":17.1,"v":7792000},{"d":"2013-05-21","o":16.56,"h":16.73,"l":16.35,"c":16.38,"v":3574300},{"d":"2013-05-22","o":16.71,"h":17.04,"l":16.36,"c":16.58,"v":3927700},{"d":"2013-05-23","o":16.8,"h":16.98,"l":16.58,"c":16.72,"v":2854400},{"d":"2013-05-24","o":16.5,"h":16.82,"l":16.28,"c":16.34,"v":2944300},{"d":"2013-05-28","o":16.35,"h":16.76,"l":16.22,"c":16.34,"v":3035500},{"d":"2013-05-29","o":16.37,"h":16.81,"l":16.28,"c":16.76,"v":2418400},{"d":"2013-05-30","o":17.12,"h":18.06,"l":17.03,"c":17.95,"v":4367400},{"d":"2013-05-31","o":17.89,"h":18.29,"l":17.8,"c":18.14,"v":4047800},{"d":"2013-06-03","o":18.12,"h":18.85,"l":17.9,"c":18.62,"v":3512900},{"d":"2013-06-04","o":18.29,"h":18.53,"l":17.68,"c":17.91,"v":2549000},{"d":"2013-06-05","o":17.81,"h":18.17,"l":17.55,"c":17.78,"v":1670900},{"d":"2013-06-06","o":17.55,"h":17.95,"l":17.51,"c":17.86,"v":2299100},{"d":"2013-06-07","o":17.17,"h":17.22,"l":16.67,"c":16.81,"v":2738800},{"d":"2013-06-10","o":16.68,"h":17.18,"l":16.58,"c":16.86,"v":1589800},{"d":"2013-06-11","o":16.47,"h":16.82,"l":16.4,"c":16.52,"v":3013800},{"d":"2013-06-12","o":16.52,"h":16.84,"l":16.35,"c":16.37,"v":1940300},{"d":"2013-06-13","o":16.14,"h":16.48,"l":16.11,"c":16.48,"v":2853700},{"d":"2013-06-14","o":16.29,"h":16.5,"l":16.24,"c":16.29,"v":2749400},{"d":"2013-06-17","o":16.25,"h":16.47,"l":16.21,"c":16.4,"v":1276800},{"d":"2013-06-18","o":16.24,"h":16.35,"l":15.55,"c":15.6,"v":7145200},{"d":"2013-06-19","o":15.64,"h":15.71,"l":15.11,"c":15.17,"v":5759600},{"d":"2013-06-20","o":14.55,"h":14.79,"l":14.26,"c":14.42,"v":9318200},{"d":"2013-06-21","o":14.39,"h":14.94,"l":14.2,"c":14.89,"v":4833900},{"d":"2013-06-24","o":14.67,"h":14.7,"l":13.99,"c":14.05,"v":4446500},{"d":"2013-06-25","o":14.07,"h":14.3,"l":13.97,"c":13.99,"v":2926800},{"d":"2013-06-26","o":13.34,"h":13.38,"l":13.08,"c":13.16,"v":4207000},{"d":"2013-06-27","o":13.4,"h":13.86,"l":13.32,"c":13.6,"v":3588300},{"d":"2013-06-28","o":13.36,"h":14.43,"l":13.31,"c":14.3,"v":3469400},{"d":"2013-07-01","o":14.46,"h":15.23,"l":14.21,"c":14.97,"v":4422100},{"d":"2013-07-02","o":15.11,"h":15.16,"l":14.26,"c":14.41,"v":3507200},{"d":"2013-07-03","o":14,"h":14.06,"l":13.63,"c":13.85,"v":2690100},{"d":"2013-07-05","o":12.89,"h":13.05,"l":12.5,"c":12.89,"v":6099600},{"d":"2013-07-08","o":12.93,"h":12.97,"l":12.55,"c":12.58,"v":2434400},{"d":"2013-07-09","o":12.77,"h":12.93,"l":12.6,"c":12.72,"v":2797100},{"d":"2013-07-10","o":12.82,"h":12.97,"l":12.57,"c":12.73,"v":2967500},{"d":"2013-07-11","o":13.32,"h":13.34,"l":13,"c":13.31,"v":3974500},{"d":"2013-07-12","o":13.01,"h":13.07,"l":12.62,"c":12.75,"v":3795700},{"d":"2013-07-15","o":12.57,"h":12.73,"l":12.33,"c":12.44,"v":5864600},{"d":"2013-07-16","o":12.49,"h":12.99,"l":12.42,"c":12.95,"v":5609800},{"d":"2013-07-17","o":12.93,"h":13.2,"l":12.68,"c":12.68,"v":3513400},{"d":"2013-07-18","o":12.85,"h":12.93,"l":12.68,"c":12.71,"v":1797200},{"d":"2013-07-19","o":12.9,"h":13.44,"l":12.86,"c":13.4,"v":3005500},{"d":"2013-07-22","o":13.77,"h":14.2,"l":13.71,"c":14.03,"v":3730500},{"d":"2013-07-23","o":14.05,"h":14.49,"l":13.9,"c":14.42,"v":2678000},{"d":"2013-07-24","o":14.55,"h":14.59,"l":13.47,"c":13.74,"v":4784700},{"d":"2013-07-25","o":13.67,"h":14.17,"l":13.62,"c":13.81,"v":3972100},{"d":"2013-07-26","o":13.67,"h":13.83,"l":13.3,"c":13.74,"v":2236200},{"d":"2013-07-29","o":13.78,"h":13.79,"l":13.46,"c":13.47,"v":2098300},{"d":"2013-07-30","o":13.29,"h":13.33,"l":13.09,"c":13.23,"v":2371600},{"d":"2013-07-31","o":13.14,"h":13.43,"l":12.86,"c":13.17,"v":3106100},{"d":"2013-08-01","o":13.27,"h":13.39,"l":12.7,"c":12.71,"v":3152500},{"d":"2013-08-02","o":12.82,"h":12.98,"l":12.52,"c":12.55,"v":2954200},{"d":"2013-08-05","o":12.81,"h":12.99,"l":12.6,"c":12.64,"v":2419600},{"d":"2013-08-06","o":12.45,"h":12.48,"l":12.01,"c":12.05,"v":3784600},{"d":"2013-08-07","o":11.8,"h":11.96,"l":11.62,"c":11.76,"v":7841200},{"d":"2013-08-08","o":11.75,"h":12.69,"l":11.75,"c":12.6,"v":5768500},{"d":"2013-08-09","o":12.61,"h":13.38,"l":12.46,"c":13.16,"v":3716500},{"d":"2013-08-12","o":13.32,"h":13.59,"l":13.3,"c":13.48,"v":4143000},{"d":"2013-08-13","o":13.34,"h":13.36,"l":12.83,"c":12.87,"v":3093800},{"d":"2013-08-14","o":13,"h":13.84,"l":12.97,"c":13.84,"v":3809100},{"d":"2013-08-15","o":13.6,"h":15.1,"l":13.45,"c":15.08,"v":6649400},{"d":"2013-08-16","o":14.87,"h":15.12,"l":14.3,"c":14.75,"v":6457600},{"d":"2013-08-19","o":13.94,"h":14.34,"l":13.85,"c":13.92,"v":5185700},{"d":"2013-08-20","o":13.86,"h":14.9,"l":13.71,"c":14.89,"v":4656800},{"d":"2013-08-21","o":14.57,"h":14.73,"l":13.74,"c":13.76,"v":4171200},{"d":"2013-08-22","o":13.88,"h":14.12,"l":13.72,"c":13.9,"v":2635700},{"d":"2013-08-23","o":13.86,"h":14.4,"l":13.81,"c":14.31,"v":3283400},{"d":"2013-08-26","o":14.48,"h":14.63,"l":14.18,"c":14.47,"v":2240400},{"d":"2013-08-27","o":14.87,"h":14.95,"l":14.01,"c":14.02,"v":4394600},{"d":"2013-08-28","o":14.13,"h":14.32,"l":13.22,"c":13.3,"v":5929500},{"d":"2013-08-29","o":13.2,"h":13.52,"l":12.69,"c":13.34,"v":6229100},{"d":"2013-08-30","o":13.26,"h":13.83,"l":13.17,"c":13.37,"v":4052600},{"d":"2013-09-03","o":13.69,"h":13.77,"l":13.4,"c":13.61,"v":3118800},{"d":"2013-09-04","o":13.44,"h":13.64,"l":13.13,"c":13.63,"v":3840200},{"d":"2013-09-05","o":13.73,"h":13.86,"l":13.48,"c":13.48,"v":3392200},{"d":"2013-09-06","o":13.93,"h":14.34,"l":13.74,"c":14.02,"v":3692100},{"d":"2013-09-09","o":14.02,"h":14.28,"l":13.8,"c":13.88,"v":3372600},{"d":"2013-09-10","o":13.65,"h":13.9,"l":13.49,"c":13.49,"v":4015200},{"d":"2013-09-11","o":13.5,"h":13.64,"l":13.31,"c":13.5,"v":3468200},{"d":"2013-09-12","o":13,"h":13.23,"l":12.8,"c":12.8,"v":4187600},{"d":"2013-09-13","o":12.62,"h":12.98,"l":12.5,"c":12.58,"v":4894700},{"d":"2013-09-16","o":12.84,"h":13.3,"l":12.76,"c":12.92,"v":6039300},{"d":"2013-09-17","o":12.92,"h":13.13,"l":12.73,"c":13.13,"v":3896400},{"d":"2013-09-18","o":12.83,"h":14.41,"l":12.55,"c":14.3,"v":10268800},{"d":"2013-09-19","o":14.5,"h":14.5,"l":13.68,"c":13.81,"v":5662000},{"d":"2013-09-20","o":13.47,"h":13.6,"l":12.9,"c":12.99,"v":7711800},{"d":"2013-09-23","o":13,"h":13.52,"l":12.81,"c":12.84,"v":4448000},{"d":"2013-09-24","o":12.74,"h":12.85,"l":12.39,"c":12.61,"v":4051100},{"d":"2013-09-25","o":12.97,"h":13.55,"l":12.92,"c":13.27,"v":3938900},{"d":"2013-09-26","o":13.49,"h":13.71,"l":12.96,"c":13.1,"v":2728700},{"d":"2013-09-27","o":13.39,"h":13.64,"l":13.05,"c":13.24,"v":2995400},{"d":"2013-09-30","o":13.18,"h":13.34,"l":13.08,"c":13.28,"v":2685500},{"d":"2013-10-01","o":12.96,"h":13.02,"l":12.75,"c":12.88,"v":2692300},{"d":"2013-10-02","o":12.94,"h":13.15,"l":12.73,"c":12.81,"v":3555300},{"d":"2013-10-03","o":12.79,"h":12.98,"l":12.53,"c":12.71,"v":3186200},{"d":"2013-10-04","o":12.68,"h":12.8,"l":12.58,"c":12.77,"v":1939300},{"d":"2013-10-07","o":13,"h":13.13,"l":12.93,"c":13.02,"v":2289700},{"d":"2013-10-08","o":13,"h":13.11,"l":12.54,"c":12.68,"v":2737300},{"d":"2013-10-09","o":12.66,"h":13.18,"l":12.45,"c":13.01,"v":3457600},{"d":"2013-10-10","o":12.94,"h":13.53,"l":12.87,"c":13.16,"v":3267200},{"d":"2013-10-11","o":12.99,"h":13.23,"l":12.8,"c":13.04,"v":3896000},{"d":"2013-10-14","o":13.37,"h":13.42,"l":13.19,"c":13.33,"v":2396100},{"d":"2013-10-15","o":13.25,"h":13.69,"l":13.2,"c":13.69,"v":3938000},{"d":"2013-10-16","o":13.87,"h":13.9,"l":13.52,"c":13.58,"v":3049000},{"d":"2013-10-17","o":14.18,"h":15.15,"l":14.13,"c":14.89,"v":5840000},{"d":"2013-10-18","o":14.75,"h":14.87,"l":14.51,"c":14.8,"v":2786800},{"d":"2013-10-21","o":14.66,"h":15.04,"l":14.64,"c":14.91,"v":1969600},{"d":"2013-10-22","o":15.29,"h":16.49,"l":15.21,"c":16.26,"v":4489600},{"d":"2013-10-23","o":16.18,"h":16.31,"l":15.5,"c":15.76,"v":3367000},{"d":"2013-10-24","o":16.06,"h":16.23,"l":15.77,"c":16,"v":3804400},{"d":"2013-10-25","o":15.86,"h":16.13,"l":15.57,"c":16.04,"v":2458100},{"d":"2013-10-28","o":16.12,"h":16.43,"l":15.95,"c":16.36,"v":3101700},{"d":"2013-10-29","o":16.32,"h":16.47,"l":15.98,"c":16.05,"v":4153200},{"d":"2013-10-30","o":16.3,"h":16.42,"l":15.52,"c":16.19,"v":2883500},{"d":"2013-10-31","o":15.54,"h":15.74,"l":15.05,"c":15.1,"v":4288500},{"d":"2013-11-01","o":14.93,"h":15.27,"l":14.68,"c":14.74,"v":3646200},{"d":"2013-11-04","o":14.69,"h":15.13,"l":14.67,"c":15.09,"v":3313800},{"d":"2013-11-05","o":14.78,"h":14.85,"l":14.33,"c":14.63,"v":4136700},{"d":"2013-11-06","o":15.5,"h":15.83,"l":15.31,"c":15.55,"v":3503000},{"d":"2013-11-07","o":15.46,"h":15.87,"l":15.14,"c":15.17,"v":3578800},{"d":"2013-11-08","o":15,"h":15.47,"l":14.81,"c":15.44,"v":3113200},{"d":"2013-11-11","o":15.11,"h":15.43,"l":14.87,"c":15.36,"v":2363800},{"d":"2013-11-12","o":15.16,"h":15.36,"l":14.93,"c":15.02,"v":2156100},{"d":"2013-11-13","o":15.1,"h":15.31,"l":15.04,"c":15.22,"v":1436100},{"d":"2013-11-14","o":15.4,"h":16.13,"l":15.4,"c":16.01,"v":3009600},{"d":"2013-11-15","o":15.95,"h":16.05,"l":15.5,"c":15.51,"v":1981400},{"d":"2013-11-18","o":15.44,"h":15.49,"l":14.89,"c":14.99,"v":2081100},{"d":"2013-11-19","o":14.64,"h":14.93,"l":14.56,"c":14.71,"v":2069700},{"d":"2013-11-20","o":14.52,"h":14.77,"l":14.03,"c":14.1,"v":2892200},{"d":"2013-11-21","o":13.83,"h":14.02,"l":13.71,"c":13.9,"v":2817600},{"d":"2013-11-22","o":13.95,"h":14.1,"l":13.57,"c":13.68,"v":2878100},{"d":"2013-11-25","o":13.33,"h":13.53,"l":12.97,"c":13.36,"v":3794000},{"d":"2013-11-26","o":13.2,"h":13.28,"l":13.07,"c":13.12,"v":2258500},{"d":"2013-11-27","o":13.23,"h":13.25,"l":13.03,"c":13.14,"v":1705000},{"d":"2013-11-29","o":13.3,"h":13.72,"l":13.24,"c":13.59,"v":1378400},{"d":"2013-12-02","o":13.37,"h":13.45,"l":12.57,"c":12.68,"v":4384700},{"d":"2013-12-03","o":12.53,"h":12.66,"l":12.32,"c":12.37,"v":3177900},{"d":"2013-12-04","o":12.39,"h":12.91,"l":12.31,"c":12.73,"v":3912000},{"d":"2013-12-05","o":12.28,"h":12.37,"l":12,"c":12.01,"v":4033300},{"d":"2013-12-06","o":12.36,"h":12.51,"l":12.01,"c":12.02,"v":2457100},{"d":"2013-12-09","o":12.21,"h":12.27,"l":12,"c":12.14,"v":3299200},{"d":"2013-12-10","o":12.65,"h":13.39,"l":12.62,"c":13.22,"v":5354700},{"d":"2013-12-11","o":12.86,"h":12.89,"l":12.24,"c":12.25,"v":4444700},{"d":"2013-12-12","o":11.92,"h":11.99,"l":11.7,"c":11.8,"v":2989200},{"d":"2013-12-13","o":11.72,"h":12.05,"l":11.71,"c":11.8,"v":3013000},{"d":"2013-12-16","o":11.82,"h":12.21,"l":11.8,"c":12.08,"v":2761600},{"d":"2013-12-17","o":11.96,"h":12.06,"l":11.79,"c":11.87,"v":1841500},{"d":"2013-12-18","o":11.83,"h":12.19,"l":11.66,"c":11.66,"v":4484100},{"d":"2013-12-19","o":11.39,"h":11.42,"l":11.14,"c":11.35,"v":4084700},{"d":"2013-12-20","o":11.38,"h":11.5,"l":11.22,"c":11.24,"v":5146200},{"d":"2013-12-23","o":11.36,"h":11.42,"l":11.14,"c":11.21,"v":2391300},{"d":"2013-12-24","o":11.16,"h":11.57,"l":11.16,"c":11.51,"v":1808900},{"d":"2013-12-26","o":11.63,"h":11.81,"l":11.39,"c":11.46,"v":1744000},{"d":"2013-12-27","o":11.73,"h":11.82,"l":11.5,"c":11.74,"v":2560300},{"d":"2013-12-30","o":11.68,"h":11.92,"l":11.53,"c":11.54,"v":3433800},{"d":"2013-12-31","o":11.54,"h":11.91,"l":11.47,"c":11.72,"v":2168900},{"d":"2014-01-02","o":12.14,"h":12.4,"l":11.98,"c":12.19,"v":3304100},{"d":"2014-01-03","o":12.37,"h":12.41,"l":12.08,"c":12.15,"v":3173200},{"d":"2014-01-06","o":12.24,"h":12.45,"l":12.02,"c":12.05,"v":2955900},{"d":"2014-01-07","o":11.96,"h":11.96,"l":11.71,"c":11.89,"v":2795800},{"d":"2014-01-08","o":11.73,"h":11.79,"l":11.56,"c":11.71,"v":2202100},{"d":"2014-01-09","o":11.57,"h":11.68,"l":11.36,"c":11.39,"v":2247000},{"d":"2014-01-10","o":11.55,"h":11.91,"l":11.47,"c":11.84,"v":2893400},{"d":"2014-01-13","o":12.12,"h":12.62,"l":11.94,"c":12.6,"v":4147300},{"d":"2014-01-14","o":12.51,"h":12.93,"l":12.25,"c":12.35,"v":3717300},{"d":"2014-01-15","o":12.23,"h":12.79,"l":12.15,"c":12.67,"v":2409800},{"d":"2014-01-16","o":12.68,"h":12.89,"l":12.64,"c":12.79,"v":1846500},{"d":"2014-01-17","o":13.13,"h":13.66,"l":13.13,"c":13.52,"v":4004300},{"d":"2014-01-21","o":13.5,"h":13.6,"l":13.12,"c":13.55,"v":3321700},{"d":"2014-01-22","o":13.46,"h":13.56,"l":13.05,"c":13.1,"v":1916800},{"d":"2014-01-23","o":13.38,"h":14.03,"l":13.38,"c":13.91,"v":4351100},{"d":"2014-01-24","o":14.32,"h":14.42,"l":13.54,"c":14.1,"v":4502600},{"d":"2014-01-27","o":14.18,"h":14.27,"l":13.67,"c":13.73,"v":3882000},{"d":"2014-01-28","o":13.79,"h":14.26,"l":13.62,"c":14.17,"v":2513900},{"d":"2014-01-29","o":14.3,"h":14.73,"l":14.04,"c":14.71,"v":4478000},{"d":"2014-01-30","o":14.35,"h":14.51,"l":14.13,"c":14.37,"v":3464200},{"d":"2014-01-31","o":14.24,"h":14.68,"l":14.24,"c":14.64,"v":3683800},{"d":"2014-02-03","o":14.67,"h":15.07,"l":14.64,"c":14.85,"v":2975700},{"d":"2014-02-04","o":14.37,"h":14.68,"l":14.23,"c":14.64,"v":3062800},{"d":"2014-02-05","o":14.64,"h":14.8,"l":14.48,"c":14.48,"v":2667100},{"d":"2014-02-06","o":14.66,"h":14.89,"l":14.53,"c":14.85,"v":2297400},{"d":"2014-02-07","o":14.72,"h":15.37,"l":14.7,"c":15.32,"v":3951900},{"d":"2014-02-10","o":15.74,"h":16.04,"l":15.6,"c":15.79,"v":3086400},{"d":"2014-02-11","o":15.89,"h":16.74,"l":15.84,"c":16.6,"v":4417300},{"d":"2014-02-12","o":17.15,"h":17.18,"l":16.33,"c":16.41,"v":5859000},{"d":"2014-02-13","o":16.61,"h":17.13,"l":16.49,"c":17.1,"v":2953900},{"d":"2014-02-14","o":17.4,"h":17.79,"l":17.17,"c":17.47,"v":4398000},{"d":"2014-02-18","o":17.5,"h":17.81,"l":17.25,"c":17.59,"v":3185400},{"d":"2014-02-19","o":17.54,"h":17.86,"l":16.99,"c":17.09,"v":3261700},{"d":"2014-02-20","o":17,"h":17.98,"l":16.98,"c":17.91,"v":3976100},{"d":"2014-02-21","o":17.84,"h":18.1,"l":17.62,"c":17.97,"v":4241900},{"d":"2014-02-24","o":18.15,"h":18.48,"l":18.09,"c":18.16,"v":3934800},{"d":"2014-02-25","o":18.09,"h":18.42,"l":17.94,"c":17.97,"v":2348500},{"d":"2014-02-26","o":17.76,"h":17.8,"l":16.67,"c":17.21,"v":5836800},{"d":"2014-02-27","o":17.24,"h":17.85,"l":17.22,"c":17.59,"v":3002600},{"d":"2014-02-28","o":17.78,"h":17.83,"l":17.41,"c":17.58,"v":3455800},{"d":"2014-03-03","o":18.54,"h":18.57,"l":17.89,"c":17.96,"v":3882600},{"d":"2014-03-04","o":17.63,"h":17.81,"l":17.39,"c":17.52,"v":3751400},{"d":"2014-03-05","o":17.51,"h":18.08,"l":17.27,"c":18.06,"v":3141500},{"d":"2014-03-06","o":18.17,"h":18.61,"l":18.17,"c":18.59,"v":2521000},{"d":"2014-03-07","o":18.28,"h":18.72,"l":18.18,"c":18.62,"v":2770200},{"d":"2014-03-10","o":18.56,"h":18.76,"l":18.32,"c":18.56,"v":1895500},{"d":"2014-03-11","o":18.77,"h":18.97,"l":18.47,"c":18.49,"v":4675500},{"d":"2014-03-12","o":18.9,"h":19.02,"l":18.49,"c":18.75,"v":4431600},{"d":"2014-03-13","o":18.77,"h":19.14,"l":18.65,"c":18.95,"v":3794000},{"d":"2014-03-14","o":19.13,"h":19.53,"l":19.08,"c":19.36,"v":4374200},{"d":"2014-03-17","o":19.27,"h":19.47,"l":19,"c":19.05,"v":3391700},{"d":"2014-03-18","o":18.73,"h":19.29,"l":18.7,"c":19,"v":3620500},{"d":"2014-03-19","o":18.68,"h":18.77,"l":17.85,"c":17.91,"v":4541300},{"d":"2014-03-20","o":17.83,"h":18.39,"l":17.75,"c":18.14,"v":6776900},{"d":"2014-03-21","o":18.34,"h":18.53,"l":17.89,"c":17.99,"v":7772900},{"d":"2014-03-24","o":17.73,"h":17.82,"l":17.01,"c":17.06,"v":3824300},{"d":"2014-03-25","o":17.43,"h":17.79,"l":17.43,"c":17.54,"v":2878000},{"d":"2014-03-26","o":17.6,"h":17.64,"l":16.74,"c":16.78,"v":3519300},{"d":"2014-03-27","o":16.69,"h":17.02,"l":16.58,"c":17.02,"v":3572700},{"d":"2014-03-28","o":17.12,"h":17.75,"l":17.05,"c":17.55,"v":3385500},{"d":"2014-03-31","o":17.33,"h":17.39,"l":16.89,"c":17.08,"v":3356200},{"d":"2014-04-01","o":16.96,"h":17.31,"l":16.95,"c":17.28,"v":2488100},{"d":"2014-04-02","o":17.58,"h":17.75,"l":17.31,"c":17.45,"v":3381400},{"d":"2014-04-03","o":17.17,"h":17.28,"l":16.97,"c":17.26,"v":2331700},{"d":"2014-04-04","o":17.7,"h":17.74,"l":17.2,"c":17.28,"v":1984400},{"d":"2014-04-07","o":17.17,"h":17.75,"l":17.16,"c":17.45,"v":2218200},{"d":"2014-04-08","o":17.85,"h":18.6,"l":17.78,"c":18.57,"v":4101800},{"d":"2014-04-09","o":18.12,"h":18.79,"l":17.97,"c":18.44,"v":2861600},{"d":"2014-04-10","o":18.47,"h":18.68,"l":17.99,"c":18.11,"v":2263600},{"d":"2014-04-11","o":18.08,"h":18.37,"l":17.81,"c":17.97,"v":1818800},{"d":"2014-04-14","o":18.1,"h":18.4,"l":17.97,"c":18.16,"v":2217500},{"d":"2014-04-15","o":17.38,"h":17.86,"l":17.21,"c":17.73,"v":3386300},{"d":"2014-04-16","o":17.35,"h":17.51,"l":17.18,"c":17.44,"v":2076300},{"d":"2014-04-17","o":17.51,"h":17.62,"l":17.25,"c":17.46,"v":1341500},{"d":"2014-04-21","o":17.11,"h":17.55,"l":17,"c":17.33,"v":1912100},{"d":"2014-04-22","o":17.33,"h":17.61,"l":17.22,"c":17.55,"v":1866300},{"d":"2014-04-23","o":17.32,"h":18.39,"l":17.25,"c":18.17,"v":2778900},{"d":"2014-04-24","o":17.75,"h":18.19,"l":17.73,"c":17.88,"v":2612400},{"d":"2014-04-25","o":18.04,"h":18.4,"l":17.92,"c":18.39,"v":2494600},{"d":"2014-04-28","o":18.25,"h":18.44,"l":18.15,"c":18.35,"v":1626600},{"d":"2014-04-29","o":17.98,"h":18.33,"l":17.91,"c":18.18,"v":1674900},{"d":"2014-04-30","o":17.95,"h":18.18,"l":17.76,"c":18.1,"v":1962700},{"d":"2014-05-01","o":17.94,"h":18.05,"l":17.76,"c":17.97,"v":1601500},{"d":"2014-05-02","o":17.98,"h":18.41,"l":17.91,"c":18.39,"v":3466000},{"d":"2014-05-05","o":18.51,"h":18.67,"l":18.17,"c":18.36,"v":1306500},{"d":"2014-05-06","o":18.3,"h":18.4,"l":18.12,"c":18.22,"v":997600},{"d":"2014-05-07","o":18.11,"h":18.2,"l":17.75,"c":18,"v":1813500},{"d":"2014-05-08","o":17.87,"h":18.07,"l":17.74,"c":17.77,"v":1218400},{"d":"2014-05-09","o":17.66,"h":17.69,"l":17.19,"c":17.3,"v":2209500},{"d":"2014-05-12","o":17.38,"h":17.64,"l":17.35,"c":17.38,"v":2032100},{"d":"2014-05-13","o":16.99,"h":17.32,"l":16.92,"c":17.05,"v":2070100},{"d":"2014-05-14","o":17.39,"h":17.44,"l":17.01,"c":17.05,"v":1599300},{"d":"2014-05-15","o":16.91,"h":17.07,"l":16.75,"c":16.99,"v":2249600},{"d":"2014-05-16","o":16.91,"h":17.13,"l":16.86,"c":16.89,"v":1421700},{"d":"2014-05-19","o":17.72,"h":17.72,"l":16.89,"c":17.03,"v":1973400},{"d":"2014-05-20","o":16.74,"h":17.07,"l":16.71,"c":16.87,"v":1752300},{"d":"2014-05-21","o":17.03,"h":17.03,"l":16.73,"c":16.95,"v":1397200},{"d":"2014-05-22","o":17.04,"h":17.19,"l":16.85,"c":17.02,"v":1760500},{"d":"2014-05-23","o":16.93,"h":17.06,"l":16.79,"c":16.87,"v":1707500},{"d":"2014-05-27","o":16.42,"h":16.42,"l":15.58,"c":15.79,"v":3505600},{"d":"2014-05-28","o":15.5,"h":15.71,"l":15.33,"c":15.46,"v":2665000},{"d":"2014-05-29","o":15.34,"h":15.88,"l":15.32,"c":15.6,"v":1995300},{"d":"2014-05-30","o":15.77,"h":15.82,"l":15.51,"c":15.79,"v":1973500},{"d":"2014-06-02","o":15.61,"h":15.93,"l":15.48,"c":15.75,"v":1501800},{"d":"2014-06-03","o":15.87,"h":15.88,"l":15.5,"c":15.76,"v":1380300},{"d":"2014-06-04","o":15.73,"h":15.79,"l":15.35,"c":15.42,"v":2178600},{"d":"2014-06-05","o":15.66,"h":15.97,"l":15.58,"c":15.89,"v":1591200},{"d":"2014-06-06","o":15.88,"h":15.92,"l":15.63,"c":15.84,"v":921300},{"d":"2014-06-09","o":15.88,"h":15.98,"l":15.8,"c":15.8,"v":895000},{"d":"2014-06-10","o":15.93,"h":16.06,"l":15.8,"c":15.93,"v":1404000},{"d":"2014-06-11","o":15.94,"h":16.05,"l":15.7,"c":15.9,"v":1593000},{"d":"2014-06-12","o":15.96,"h":16.33,"l":15.83,"c":16.1,"v":1979000},{"d":"2014-06-13","o":15.98,"h":16.05,"l":15.75,"c":15.99,"v":1456900},{"d":"2014-06-16","o":16.06,"h":16.16,"l":15.71,"c":15.93,"v":1838400},{"d":"2014-06-17","o":15.77,"h":16.14,"l":15.64,"c":16.09,"v":2181600},{"d":"2014-06-18","o":16.12,"h":16.36,"l":15.97,"c":16.35,"v":2363600},{"d":"2014-06-19","o":16.64,"h":17.23,"l":16.64,"c":17.14,"v":4624700},{"d":"2014-06-20","o":17.24,"h":17.33,"l":16.68,"c":16.86,"v":2640900},{"d":"2014-06-23","o":16.98,"h":17.18,"l":16.83,"c":17.11,"v":2040800},{"d":"2014-06-24","o":17.34,"h":17.45,"l":16.66,"c":16.68,"v":3359400},{"d":"2014-06-25","o":16.72,"h":16.93,"l":16.57,"c":16.8,"v":1504700},{"d":"2014-06-26","o":16.81,"h":16.94,"l":16.54,"c":16.87,"v":1329000},{"d":"2014-06-27","o":16.9,"h":17,"l":16.54,"c":16.76,"v":1479400},{"d":"2014-06-30","o":16.62,"h":17.26,"l":16.51,"c":17.21,"v":2124200},{"d":"2014-07-01","o":17.2,"h":17.44,"l":17.05,"c":17.1,"v":1421700},{"d":"2014-07-02","o":17.1,"h":17.45,"l":17.08,"c":17.36,"v":1069500},{"d":"2014-07-03","o":16.96,"h":17.25,"l":16.72,"c":17.15,"v":1307900},{"d":"2014-07-07","o":17.17,"h":17.26,"l":16.85,"c":16.89,"v":1598300},{"d":"2014-07-08","o":17.18,"h":17.7,"l":17.03,"c":17.6,"v":2756300},{"d":"2014-07-09","o":17.86,"h":18.26,"l":17.84,"c":18.2,"v":2983900},{"d":"2014-07-10","o":18.5,"h":18.69,"l":17.78,"c":17.81,"v":2956900},{"d":"2014-07-11","o":17.99,"h":18.59,"l":17.74,"c":18.53,"v":2097500},{"d":"2014-07-14","o":17.8,"h":18.26,"l":17.8,"c":17.97,"v":2076200},{"d":"2014-07-15","o":18.04,"h":18.14,"l":17.31,"c":17.37,"v":2461300},{"d":"2014-07-16","o":17.57,"h":17.97,"l":17.57,"c":17.84,"v":1868100},{"d":"2014-07-17","o":17.92,"h":18.27,"l":17.55,"c":18.16,"v":2035500},{"d":"2014-07-18","o":17.8,"h":18.14,"l":17.56,"c":18.11,"v":2830400},{"d":"2014-07-21","o":18.15,"h":18.44,"l":18,"c":18.38,"v":2394300},{"d":"2014-07-22","o":18.32,"h":18.38,"l":18.03,"c":18.04,"v":1435600},{"d":"2014-07-23","o":18.16,"h":18.34,"l":17.92,"c":17.93,"v":1285200},{"d":"2014-07-24","o":17.75,"h":17.75,"l":17.3,"c":17.49,"v":2812300},{"d":"2014-07-25","o":17.56,"h":18.1,"l":17.53,"c":18.05,"v":1732200},{"d":"2014-07-28","o":18.07,"h":18.23,"l":17.99,"c":18.21,"v":1068500},{"d":"2014-07-29","o":18.24,"h":18.33,"l":17.92,"c":18.05,"v":1034000},{"d":"2014-07-30","o":17.91,"h":17.93,"l":17.44,"c":17.78,"v":1601000},{"d":"2014-07-31","o":17.41,"h":17.46,"l":16.73,"c":17.19,"v":2768400},{"d":"2014-08-01","o":17.32,"h":17.51,"l":16.87,"c":17.09,"v":2231800},{"d":"2014-08-04","o":17.12,"h":17.32,"l":16.9,"c":17.23,"v":1409900},{"d":"2014-08-05","o":17.1,"h":17.42,"l":16.85,"c":17.33,"v":1742300},{"d":"2014-08-06","o":17.53,"h":17.9,"l":17.47,"c":17.76,"v":1936600},{"d":"2014-08-07","o":17.41,"h":17.66,"l":17.25,"c":17.59,"v":1674600},{"d":"2014-08-08","o":17.44,"h":17.92,"l":17.44,"c":17.8,"v":2301300},{"d":"2014-08-11","o":17.64,"h":18.19,"l":17.63,"c":18.03,"v":2124200},{"d":"2014-08-12","o":17.72,"h":17.97,"l":17.57,"c":17.79,"v":2409700},{"d":"2014-08-13","o":17.63,"h":17.79,"l":17.42,"c":17.66,"v":1964400},{"d":"2014-08-14","o":17.6,"h":17.8,"l":17.45,"c":17.58,"v":1726400},{"d":"2014-08-15","o":17.2,"h":17.41,"l":17.15,"c":17.37,"v":1895800},{"d":"2014-08-18","o":17.21,"h":17.43,"l":17.15,"c":17.42,"v":1672700},{"d":"2014-08-19","o":17.28,"h":17.39,"l":17.14,"c":17.22,"v":1495600},{"d":"2014-08-20","o":17.17,"h":17.42,"l":17.08,"c":17.27,"v":1523400},{"d":"2014-08-21","o":16.97,"h":17.17,"l":16.86,"c":17.03,"v":2416500},{"d":"2014-08-22","o":16.94,"h":17.08,"l":16.79,"c":16.89,"v":1669600},{"d":"2014-08-25","o":16.73,"h":16.8,"l":16.6,"c":16.71,"v":1382000},{"d":"2014-08-26","o":16.92,"h":17.07,"l":16.84,"c":16.98,"v":1364100},{"d":"2014-08-27","o":17.05,"h":17.18,"l":16.92,"c":16.97,"v":689800},{"d":"2014-08-28","o":17.13,"h":17.16,"l":16.92,"c":16.99,"v":952900},{"d":"2014-08-29","o":17.02,"h":17.21,"l":16.93,"c":17.18,"v":1486500},{"d":"2014-09-02","o":16.8,"h":16.88,"l":16.52,"c":16.53,"v":2230800},{"d":"2014-09-03","o":16.62,"h":16.67,"l":16.45,"c":16.46,"v":1593600},{"d":"2014-09-04","o":16.48,"h":16.57,"l":15.84,"c":15.9,"v":3417600},{"d":"2014-09-05","o":15.69,"h":15.88,"l":15.55,"c":15.74,"v":2414400},{"d":"2014-09-08","o":15.74,"h":15.74,"l":15.35,"c":15.38,"v":2420600},{"d":"2014-09-09","o":15.31,"h":15.58,"l":15.28,"c":15.49,"v":2868100},{"d":"2014-09-10","o":13.63,"h":13.72,"l":12.75,"c":13.07,"v":12372300},{"d":"2014-09-11","o":13.08,"h":13.2,"l":12.87,"c":13.09,"v":4303300},{"d":"2014-09-12","o":13.1,"h":13.57,"l":13.03,"c":13.45,"v":4069000},{"d":"2014-09-15","o":14.03,"h":14.04,"l":13.48,"c":13.67,"v":3073300},{"d":"2014-09-16","o":13.68,"h":13.89,"l":13.59,"c":13.66,"v":1979600},{"d":"2014-09-17","o":13.65,"h":13.65,"l":13.25,"c":13.3,"v":2831100},{"d":"2014-09-18","o":13.17,"h":13.37,"l":13.12,"c":13.25,"v":1946800},{"d":"2014-09-19","o":13.18,"h":13.23,"l":12.98,"c":13.1,"v":2260500},{"d":"2014-09-22","o":13.05,"h":13.11,"l":12.78,"c":12.83,"v":1821800},{"d":"2014-09-23","o":13.01,"h":13.18,"l":12.8,"c":13.15,"v":1665800},{"d":"2014-09-24","o":13.1,"h":13.2,"l":12.85,"c":12.87,"v":1634700},{"d":"2014-09-25","o":12.41,"h":12.61,"l":12.36,"c":12.61,"v":2532400},{"d":"2014-09-26","o":12.49,"h":12.62,"l":12.42,"c":12.47,"v":1418100},{"d":"2014-09-29","o":12.42,"h":12.51,"l":12.16,"c":12.17,"v":1385500},{"d":"2014-09-30","o":12.09,"h":12.26,"l":11.95,"c":12,"v":3001900},{"d":"2014-10-01","o":11.98,"h":12.22,"l":11.97,"c":12,"v":1935700},{"d":"2014-10-02","o":12,"h":12.07,"l":11.69,"c":11.99,"v":1905600},{"d":"2014-10-03","o":11.35,"h":11.53,"l":11.15,"c":11.19,"v":3784800},{"d":"2014-10-06","o":11.45,"h":11.73,"l":11.38,"c":11.66,"v":1912500},{"d":"2014-10-07","o":11.7,"h":11.79,"l":11.13,"c":11.14,"v":2406200},{"d":"2014-10-08","o":11.22,"h":11.83,"l":10.57,"c":11.68,"v":4176600},{"d":"2014-10-09","o":11.78,"h":11.83,"l":10.93,"c":11.19,"v":4853300},{"d":"2014-10-10","o":11.15,"h":11.4,"l":10.75,"c":10.79,"v":2682500},{"d":"2014-10-13","o":10.95,"h":11.41,"l":10.91,"c":11.05,"v":2329100},{"d":"2014-10-14","o":11.02,"h":11.16,"l":10.74,"c":10.89,"v":2390600},{"d":"2014-10-15","o":10.86,"h":10.95,"l":10.09,"c":10.19,"v":5521700},{"d":"2014-10-16","o":10.19,"h":10.7,"l":10.08,"c":10.45,"v":2875800},{"d":"2014-10-17","o":10.54,"h":10.59,"l":9.99,"c":10.02,"v":3059600},{"d":"2014-10-20","o":10.12,"h":10.15,"l":9.72,"c":10,"v":3663200},{"d":"2014-10-21","o":10.09,"h":10.24,"l":10.05,"c":10.12,"v":2277200},{"d":"2014-10-22","o":9.95,"h":10.01,"l":9.59,"c":9.59,"v":3202100},{"d":"2014-10-23","o":9.58,"h":9.78,"l":9.48,"c":9.66,"v":3031600},{"d":"2014-10-24","o":9.6,"h":9.69,"l":9.48,"c":9.54,"v":2520300},{"d":"2014-10-27","o":9.42,"h":9.52,"l":9.31,"c":9.34,"v":1683000},{"d":"2014-10-28","o":9.53,"h":9.64,"l":9.44,"c":9.53,"v":3236300},{"d":"2014-10-29","o":9.47,"h":9.6,"l":9.2,"c":9.21,"v":3645900},{"d":"2014-10-30","o":9.03,"h":9.08,"l":8.47,"c":8.47,"v":6024200},{"d":"2014-10-31","o":8.15,"h":8.6,"l":8.07,"c":8.27,"v":7829000},{"d":"2014-11-03","o":9.06,"h":10.28,"l":9,"c":10.12,"v":8846900},{"d":"2014-11-04","o":9.78,"h":9.79,"l":9.02,"c":9.07,"v":5147500},{"d":"2014-11-05","o":8.75,"h":9.36,"l":8.72,"c":8.81,"v":3979900},{"d":"2014-11-06","o":8.9,"h":9.27,"l":8.9,"c":9.03,"v":4418800},{"d":"2014-11-07","o":9.21,"h":9.86,"l":9.08,"c":9.82,"v":4612000},{"d":"2014-11-10","o":9.5,"h":9.57,"l":8.8,"c":8.85,"v":4742000},{"d":"2014-11-11","o":8.93,"h":9.38,"l":8.88,"c":9.18,"v":2107100},{"d":"2014-11-12","o":9.24,"h":9.38,"l":8.81,"c":9,"v":3345000},{"d":"2014-11-13","o":8.91,"h":9.07,"l":8.65,"c":8.72,"v":2947500},{"d":"2014-11-14","o":8.55,"h":9.63,"l":8.4,"c":9.56,"v":6551200},{"d":"2014-11-17","o":9.18,"h":9.72,"l":9.06,"c":9.66,"v":3941000},{"d":"2014-11-18","o":9.79,"h":10.32,"l":9.7,"c":10.27,"v":6060200},{"d":"2014-11-19","o":10.08,"h":10.15,"l":9.31,"c":9.34,"v":7361800},{"d":"2014-11-20","o":9.51,"h":9.86,"l":9.31,"c":9.57,"v":3851500},{"d":"2014-11-21","o":9.93,"h":10.21,"l":9.66,"c":9.89,"v":4683600},{"d":"2014-11-24","o":9.72,"h":9.77,"l":9.44,"c":9.56,"v":2507500},{"d":"2014-11-25","o":9.53,"h":9.99,"l":9.53,"c":9.97,"v":2640000},{"d":"2014-11-26","o":9.87,"h":9.96,"l":9.62,"c":9.74,"v":2559400},{"d":"2014-11-28","o":9.23,"h":9.24,"l":8.56,"c":8.56,"v":2898900},{"d":"2014-12-01","o":8.76,"h":9.44,"l":8.73,"c":9.34,"v":3981600},{"d":"2014-12-02","o":9.01,"h":9.26,"l":8.76,"c":8.85,"v":3457100},{"d":"2014-12-03","o":8.98,"h":9.26,"l":8.98,"c":9.1,"v":3507800},{"d":"2014-12-04","o":9,"h":9.14,"l":8.77,"c":8.81,"v":2858000},{"d":"2014-12-05","o":8.65,"h":8.72,"l":8.45,"c":8.52,"v":2874200},{"d":"2014-12-08","o":8.54,"h":8.79,"l":8.2,"c":8.66,"v":4427700},{"d":"2014-12-09","o":8.84,"h":9.27,"l":8.8,"c":9.08,"v":4848100},{"d":"2014-12-10","o":8.95,"h":9.12,"l":8.44,"c":8.46,"v":4982000},{"d":"2014-12-11","o":8.36,"h":8.6,"l":8.13,"c":8.27,"v":4260800},{"d":"2014-12-12","o":8.21,"h":8.41,"l":8.04,"c":8.21,"v":4171500},{"d":"2014-12-15","o":8.12,"h":8.29,"l":7.48,"c":7.48,"v":5242600},{"d":"2014-12-16","o":7.73,"h":7.88,"l":7.45,"c":7.52,"v":4727700},{"d":"2014-12-17","o":7.72,"h":8.2,"l":7.72,"c":8.16,"v":5657400},{"d":"2014-12-18","o":8.51,"h":8.74,"l":8.35,"c":8.68,"v":4657500},{"d":"2014-12-19","o":8.65,"h":8.8,"l":8.5,"c":8.73,"v":16479500},{"d":"2014-12-22","o":8.72,"h":8.72,"l":7.95,"c":8.03,"v":5227400},{"d":"2014-12-23","o":8.01,"h":8.63,"l":8.01,"c":8.15,"v":4084700},{"d":"2014-12-24","o":8.04,"h":8.5,"l":7.98,"c":8.39,"v":2015600},{"d":"2014-12-26","o":8.58,"h":8.85,"l":8.49,"c":8.74,"v":3057800},{"d":"2014-12-29","o":8.72,"h":8.73,"l":8.32,"c":8.4,"v":2446800},{"d":"2014-12-30","o":8.64,"h":8.96,"l":8.64,"c":8.75,"v":3717000},{"d":"2014-12-31","o":8.59,"h":8.8,"l":8.43,"c":8.7,"v":2494700},{"d":"2015-01-02","o":8.53,"h":8.8,"l":8.41,"c":8.78,"v":2678100},{"d":"2015-01-05","o":8.93,"h":9.17,"l":8.7,"c":9.17,"v":3890600},{"d":"2015-01-06","o":9.33,"h":9.8,"l":9.25,"c":9.74,"v":6675800},{"d":"2015-01-07","o":9.5,"h":9.86,"l":9.35,"c":9.56,"v":3908000},{"d":"2015-01-08","o":9.68,"h":10.02,"l":9.5,"c":9.57,"v":3551100},{"d":"2015-01-09","o":9.74,"h":10.15,"l":9.74,"c":10.14,"v":3976900},{"d":"2015-01-12","o":10.24,"h":10.94,"l":10.19,"c":10.77,"v":5489200},{"d":"2015-01-13","o":11.08,"h":11.11,"l":10.31,"c":10.46,"v":6024900},{"d":"2015-01-14","o":10.71,"h":10.77,"l":10.14,"c":10.42,"v":4856300},{"d":"2015-01-15","o":11.03,"h":11.32,"l":10.93,"c":11.03,"v":7328400},{"d":"2015-01-16","o":11.02,"h":11.45,"l":10.88,"c":10.99,"v":5323200},{"d":"2015-01-20","o":11.62,"h":11.71,"l":11.35,"c":11.56,"v":5304800},{"d":"2015-01-21","o":11.69,"h":11.88,"l":11.19,"c":11.42,"v":7122300},{"d":"2015-01-22","o":11.6,"h":11.73,"l":11.22,"c":11.36,"v":5303400},{"d":"2015-01-23","o":11.19,"h":11.19,"l":10.78,"c":10.92,"v":4167900},{"d":"2015-01-26","o":10.67,"h":10.93,"l":10.55,"c":10.92,"v":4402300},{"d":"2015-01-27","o":10.95,"h":11.7,"l":10.94,"c":11.64,"v":4434800},{"d":"2015-01-28","o":11.33,"h":11.7,"l":11.22,"c":11.4,"v":4245600},{"d":"2015-01-29","o":11.25,"h":11.5,"l":11.12,"c":11.44,"v":3267200},{"d":"2015-01-30","o":11.68,"h":12.38,"l":11.58,"c":12.38,"v":5673800},{"d":"2015-02-02","o":12.03,"h":12.88,"l":11.95,"c":12.77,"v":5484600},{"d":"2015-02-03","o":12.91,"h":13.12,"l":12.59,"c":12.79,"v":5499800},{"d":"2015-02-04","o":12.63,"h":12.88,"l":12.43,"c":12.76,"v":5070100},{"d":"2015-02-05","o":12.66,"h":13,"l":12.63,"c":12.99,"v":2056700},{"d":"2015-02-06","o":12.12,"h":12.53,"l":12.07,"c":12.26,"v":4086400},{"d":"2015-02-09","o":12.24,"h":12.49,"l":12.22,"c":12.43,"v":3395600},{"d":"2015-02-10","o":12.1,"h":12.33,"l":11.94,"c":12.22,"v":2636600},{"d":"2015-02-11","o":12.11,"h":12.18,"l":11.84,"c":11.87,"v":2714300},{"d":"2015-02-12","o":12.05,"h":12.14,"l":11.8,"c":11.97,"v":4729200},{"d":"2015-02-13","o":12.22,"h":12.44,"l":12.16,"c":12.33,"v":3509400},{"d":"2015-02-17","o":11.93,"h":12,"l":11.76,"c":11.82,"v":2687200},{"d":"2015-02-18","o":11.74,"h":12.11,"l":11.63,"c":12.01,"v":3415500},{"d":"2015-02-19","o":12.02,"h":12.04,"l":11.52,"c":11.57,"v":3688600},{"d":"2015-02-20","o":11.71,"h":11.89,"l":11.46,"c":11.47,"v":3269000},{"d":"2015-02-23","o":11.29,"h":11.63,"l":11.1,"c":11.35,"v":3211500},{"d":"2015-02-24","o":11.16,"h":11.42,"l":11.07,"c":11.11,"v":2875100},{"d":"2015-02-25","o":11.37,"h":11.41,"l":11.1,"c":11.19,"v":2548500},{"d":"2015-02-26","o":11.36,"h":11.37,"l":11.14,"c":11.16,"v":3021700},{"d":"2015-02-27","o":11.32,"h":11.47,"l":11.23,"c":11.27,"v":2140500},{"d":"2015-03-02","o":11.29,"h":11.37,"l":10.82,"c":10.9,"v":2519200},{"d":"2015-03-03","o":11.01,"h":11.09,"l":10.56,"c":10.6,"v":2461700},{"d":"2015-03-04","o":10.71,"h":10.74,"l":10.41,"c":10.49,"v":2138700},{"d":"2015-03-05","o":10.48,"h":10.64,"l":10.27,"c":10.29,"v":1560300},{"d":"2015-03-06","o":9.99,"h":10.02,"l":9.53,"c":9.56,"v":4192100},{"d":"2015-03-09","o":9.59,"h":9.63,"l":9.1,"c":9.13,"v":3318400},{"d":"2015-03-10","o":8.98,"h":9.36,"l":8.89,"c":8.97,"v":3430600},{"d":"2015-03-11","o":9,"h":9.36,"l":8.85,"c":9.33,"v":2732100},{"d":"2015-03-12","o":9.24,"h":9.28,"l":8.93,"c":9.05,"v":2278500},{"d":"2015-03-13","o":8.87,"h":8.93,"l":8.44,"c":8.64,"v":3043300},{"d":"2015-03-16","o":8.67,"h":8.89,"l":8.55,"c":8.8,"v":3019900},{"d":"2015-03-17","o":8.7,"h":9.04,"l":8.61,"c":8.86,"v":2639600},{"d":"2015-03-18","o":8.88,"h":9.66,"l":8.86,"c":9.57,"v":4337500},{"d":"2015-03-19","o":9.48,"h":9.52,"l":9.14,"c":9.4,"v":2808000},{"d":"2015-03-20","o":9.53,"h":9.99,"l":9.51,"c":9.84,"v":6866100},{"d":"2015-03-23","o":9.86,"h":10.08,"l":9.85,"c":9.99,"v":3373200},{"d":"2015-03-24","o":10.04,"h":10.15,"l":9.85,"c":9.96,"v":2786800},{"d":"2015-03-25","o":10.11,"h":10.21,"l":9.92,"c":9.94,"v":2428600},{"d":"2015-03-26","o":10.43,"h":10.51,"l":9.88,"c":10.1,"v":4039600},{"d":"2015-03-27","o":9.86,"h":10.06,"l":9.68,"c":9.86,"v":2476900},{"d":"2015-03-30","o":9.6,"h":9.68,"l":9.46,"c":9.48,"v":2710100},{"d":"2015-03-31","o":9.61,"h":9.79,"l":9.28,"c":9.34,"v":2704600},{"d":"2015-04-01","o":9.44,"h":9.77,"l":9.41,"c":9.66,"v":3841300},{"d":"2015-04-02","o":9.82,"h":9.86,"l":9.41,"c":9.42,"v":4319900},{"d":"2015-04-06","o":9.77,"h":10.15,"l":9.74,"c":10.06,"v":3876000},{"d":"2015-04-07","o":10.08,"h":10.26,"l":9.88,"c":9.92,"v":4179400},{"d":"2015-04-08","o":10.01,"h":10.15,"l":9.69,"c":9.75,"v":3417600},{"d":"2015-04-09","o":9.59,"h":9.71,"l":9.5,"c":9.52,"v":1980300},{"d":"2015-04-10","o":9.82,"h":10.24,"l":9.77,"c":10.24,"v":3106400},{"d":"2015-04-13","o":10.34,"h":10.48,"l":10.21,"c":10.32,"v":2517900},{"d":"2015-04-14","o":10.45,"h":10.93,"l":10.43,"c":10.88,"v":3844800},{"d":"2015-04-15","o":10.82,"h":11.46,"l":10.81,"c":11.42,"v":5253300},{"d":"2015-04-16","o":11.51,"h":11.51,"l":11.04,"c":11.28,"v":4879500},{"d":"2015-04-17","o":11.22,"h":11.52,"l":11.19,"c":11.41,"v":3539700},{"d":"2015-04-20","o":11.31,"h":11.58,"l":11.27,"c":11.54,"v":9862800},{"d":"2015-04-21","o":11.34,"h":11.64,"l":11.31,"c":11.54,"v":2972700},{"d":"2015-04-22","o":11.39,"h":11.51,"l":11.07,"c":11.08,"v":2998400},{"d":"2015-04-23","o":11.03,"h":11.26,"l":10.9,"c":11.12,"v":2920300},{"d":"2015-04-24","o":10.88,"h":10.97,"l":10.61,"c":10.65,"v":4087900},{"d":"2015-04-27","o":10.98,"h":11.27,"l":10.86,"c":10.93,"v":4398000},{"d":"2015-04-28","o":11.2,"h":11.49,"l":11.15,"c":11.43,"v":4443500},{"d":"2015-04-29","o":11.42,"h":11.8,"l":11.29,"c":11.62,"v":3288200},{"d":"2015-04-30","o":11.17,"h":11.4,"l":10.99,"c":11.33,"v":3263600},{"d":"2015-05-01","o":11.08,"h":11.49,"l":11.07,"c":11.43,"v":2066200},{"d":"2015-05-04","o":11.58,"h":11.73,"l":11.42,"c":11.47,"v":2490000},{"d":"2015-05-05","o":11.73,"h":11.8,"l":11.37,"c":11.49,"v":2287900},{"d":"2015-05-06","o":11.64,"h":11.69,"l":11.1,"c":11.16,"v":2773900},{"d":"2015-05-07","o":10.78,"h":11.25,"l":10.76,"c":11.24,"v":4489200},{"d":"2015-05-08","o":11.1,"h":11.45,"l":10.98,"c":11.26,"v":3191800},{"d":"2015-05-11","o":11.41,"h":11.58,"l":10.96,"c":11.14,"v":3032900},{"d":"2015-05-12","o":11.11,"h":11.24,"l":10.98,"c":11.12,"v":2648500},{"d":"2015-05-13","o":11.33,"h":11.4,"l":11.16,"c":11.2,"v":4036400},{"d":"2015-05-14","o":11.32,"h":11.74,"l":11.27,"c":11.38,"v":2707600},{"d":"2015-05-15","o":10.94,"h":11.27,"l":10.9,"c":10.98,"v":3877700},{"d":"2015-05-18","o":11.03,"h":11.09,"l":10.83,"c":10.92,"v":2198000},{"d":"2015-05-19","o":10.58,"h":10.68,"l":10.4,"c":10.42,"v":3469700},{"d":"2015-05-20","o":10.46,"h":10.53,"l":10.32,"c":10.35,"v":2286500},{"d":"2015-05-21","o":10.32,"h":10.43,"l":10.22,"c":10.24,"v":1871200},{"d":"2015-05-22","o":10.26,"h":10.28,"l":9.88,"c":9.96,"v":2506400},{"d":"2015-05-26","o":9.72,"h":9.72,"l":9.52,"c":9.6,"v":2997800},{"d":"2015-05-27","o":9.38,"h":9.52,"l":9.32,"c":9.42,"v":3143700},{"d":"2015-05-28","o":9.34,"h":9.64,"l":9.33,"c":9.6,"v":3252600},{"d":"2015-05-29","o":9.64,"h":9.73,"l":9.53,"c":9.58,"v":1866500},{"d":"2015-06-01","o":9.66,"h":9.72,"l":9.28,"c":9.37,"v":2210800},{"d":"2015-06-02","o":9.37,"h":9.51,"l":9.3,"c":9.4,"v":1979200},{"d":"2015-06-03","o":9.38,"h":9.38,"l":9.12,"c":9.21,"v":2663400},{"d":"2015-06-04","o":8.88,"h":8.98,"l":8.71,"c":8.85,"v":5443800},{"d":"2015-06-05","o":8.65,"h":8.87,"l":8.62,"c":8.72,"v":2144000},{"d":"2015-06-08","o":8.7,"h":8.72,"l":8.43,"c":8.72,"v":2750300},{"d":"2015-06-09","o":9.58,"h":9.66,"l":9.24,"c":9.3,"v":4979100},{"d":"2015-06-10","o":9.66,"h":9.67,"l":9.36,"c":9.45,"v":3063500},{"d":"2015-06-11","o":9.44,"h":9.45,"l":8.98,"c":9,"v":2308600},{"d":"2015-06-12","o":9.19,"h":9.27,"l":9.06,"c":9.06,"v":2487400},{"d":"2015-06-15","o":8.9,"h":9.1,"l":8.76,"c":9.02,"v":3650500},{"d":"2015-06-16","o":8.93,"h":9.05,"l":8.83,"c":8.91,"v":2282900},{"d":"2015-06-17","o":8.88,"h":9.22,"l":8.77,"c":9.19,"v":3075800},{"d":"2015-06-18","o":9.4,"h":9.79,"l":9.4,"c":9.6,"v":3961100},{"d":"2015-06-19","o":9.69,"h":9.75,"l":9.24,"c":9.27,"v":8862700},{"d":"2015-06-22","o":9.17,"h":9.21,"l":8.97,"c":8.98,"v":2865700},{"d":"2015-06-23","o":8.92,"h":9.11,"l":8.88,"c":8.94,"v":2652000},{"d":"2015-06-24","o":8.95,"h":9.04,"l":8.86,"c":8.96,"v":1907100},{"d":"2015-06-25","o":9.04,"h":9.13,"l":8.96,"c":9.02,"v":1545900},{"d":"2015-06-26","o":8.98,"h":9.18,"l":8.97,"c":9.11,"v":1754200},{"d":"2015-06-29","o":9.16,"h":9.28,"l":9.09,"c":9.13,"v":1516800},{"d":"2015-06-30","o":8.98,"h":9.21,"l":8.89,"c":8.95,"v":2885500},{"d":"2015-07-01","o":8.83,"h":8.83,"l":8.37,"c":8.45,"v":2524400},{"d":"2015-07-02","o":8.43,"h":8.83,"l":8.41,"c":8.81,"v":3097500},{"d":"2015-07-06","o":8.66,"h":8.97,"l":8.63,"c":8.85,"v":2442600},{"d":"2015-07-07","o":8.61,"h":8.67,"l":8.35,"c":8.41,"v":3402300},{"d":"2015-07-08","o":8.46,"h":8.56,"l":8.03,"c":8.07,"v":2704000},{"d":"2015-07-09","o":8.25,"h":8.33,"l":8.09,"c":8.19,"v":1384500},{"d":"2015-07-10","o":8.2,"h":8.26,"l":8.04,"c":8.1,"v":1751400},{"d":"2015-07-13","o":8.01,"h":8.15,"l":7.87,"c":8.11,"v":2145300},{"d":"2015-07-14","o":8.28,"h":8.39,"l":8.24,"c":8.27,"v":1883700},{"d":"2015-07-15","o":8.26,"h":8.37,"l":8.08,"c":8.11,"v":2017300},{"d":"2015-07-16","o":7.99,"h":8.1,"l":7.94,"c":7.97,"v":1342300},{"d":"2015-07-17","o":7.88,"h":7.92,"l":7.46,"c":7.49,"v":3993900},{"d":"2015-07-20","o":6.96,"h":7.08,"l":6.7,"c":6.74,"v":5814700},{"d":"2015-07-21","o":6.87,"h":7.01,"l":6.73,"c":6.83,"v":3150400},{"d":"2015-07-22","o":6.67,"h":6.87,"l":6.6,"c":6.75,"v":3482600},{"d":"2015-07-23","o":6.88,"h":6.96,"l":6.47,"c":6.55,"v":3974800},{"d":"2015-07-24","o":6.2,"h":6.8,"l":6.12,"c":6.78,"v":7682100},{"d":"2015-07-27","o":6.65,"h":6.84,"l":6.29,"c":6.36,"v":5307900},{"d":"2015-07-28","o":6.39,"h":6.5,"l":6.26,"c":6.32,"v":3311600},{"d":"2015-07-29","o":6.2,"h":6.55,"l":6.1,"c":6.47,"v":4064200},{"d":"2015-07-30","o":6.17,"h":6.3,"l":6.04,"c":6.07,"v":4411100},{"d":"2015-07-31","o":6.26,"h":6.33,"l":6.03,"c":6.12,"v":3015600},{"d":"2015-08-03","o":6,"h":6.02,"l":5.85,"c":5.91,"v":3128000},{"d":"2015-08-04","o":5.92,"h":6,"l":5.67,"c":5.78,"v":2949100},{"d":"2015-08-05","o":5.88,"h":5.96,"l":5.64,"c":5.68,"v":2248500},{"d":"2015-08-06","o":5.74,"h":5.99,"l":5.68,"c":5.83,"v":2941700},{"d":"2015-08-07","o":5.89,"h":6.06,"l":5.68,"c":5.73,"v":2963300},{"d":"2015-08-10","o":5.78,"h":6.3,"l":5.71,"c":6.29,"v":3495200},{"d":"2015-08-11","o":6.29,"h":6.4,"l":6.07,"c":6.38,"v":3417700},{"d":"2015-08-12","o":6.49,"h":6.99,"l":6.49,"c":6.95,"v":5458000},{"d":"2015-08-13","o":6.58,"h":6.7,"l":6.26,"c":6.3,"v":3762600},{"d":"2015-08-14","o":6.49,"h":6.56,"l":6.23,"c":6.25,"v":2005800},{"d":"2015-08-17","o":6.6,"h":6.8,"l":6.52,"c":6.73,"v":3716300},{"d":"2015-08-18","o":6.62,"h":6.84,"l":6.56,"c":6.75,"v":2814100},{"d":"2015-08-19","o":6.86,"h":7.57,"l":6.86,"c":7.47,"v":6173200},{"d":"2015-08-20","o":7.9,"h":8.57,"l":7.85,"c":8.29,"v":8409000},{"d":"2015-08-21","o":8.82,"h":8.88,"l":8,"c":8.13,"v":7799400},{"d":"2015-08-24","o":8,"h":8.31,"l":7.94,"c":8.3,"v":12711000},{"d":"2015-08-25","o":8.45,"h":8.46,"l":7.64,"c":7.7,"v":5939600},{"d":"2015-08-26","o":7.57,"h":7.6,"l":7.12,"c":7.18,"v":5561700},{"d":"2015-08-27","o":7.17,"h":7.63,"l":7.12,"c":7.61,"v":7191400},{"d":"2015-08-28","o":7.74,"h":8.2,"l":7.67,"c":8.12,"v":5496500},{"d":"2015-08-31","o":7.84,"h":8.16,"l":7.59,"c":8.12,"v":4640900},{"d":"2015-09-01","o":8.25,"h":8.37,"l":7.58,"c":7.61,"v":4170800},{"d":"2015-09-02","o":7.6,"h":7.73,"l":7.38,"c":7.61,"v":2708700},{"d":"2015-09-03","o":7.45,"h":8.02,"l":7.43,"c":7.67,"v":3379700},{"d":"2015-09-04","o":7.51,"h":7.72,"l":7.34,"c":7.6,"v":2203100},{"d":"2015-09-08","o":7.6,"h":7.95,"l":7.5,"c":7.8,"v":3576400},{"d":"2015-09-09","o":7.66,"h":7.8,"l":7.43,"c":7.51,"v":2923500},{"d":"2015-09-10","o":7.61,"h":7.81,"l":7.55,"c":7.62,"v":3356200},{"d":"2015-09-11","o":7.34,"h":7.41,"l":6.83,"c":7.38,"v":4712000},{"d":"2015-09-14","o":7.37,"h":7.56,"l":7.18,"c":7.34,"v":2862100},{"d":"2015-09-15","o":7.33,"h":7.73,"l":7.32,"c":7.54,"v":3541500},{"d":"2015-09-16","o":7.74,"h":8.01,"l":7.74,"c":7.95,"v":5822000},{"d":"2015-09-17","o":7.99,"h":8.31,"l":7.85,"c":8.25,"v":6813300},{"d":"2015-09-18","o":8.45,"h":8.6,"l":8.29,"c":8.5,"v":6391200},{"d":"2015-09-21","o":8.24,"h":8.56,"l":8.17,"c":8.37,"v":3400200},{"d":"2015-09-22","o":8.09,"h":8.33,"l":7.99,"c":8.16,"v":2809000},{"d":"2015-09-23","o":8.18,"h":8.24,"l":7.82,"c":7.85,"v":2386800},{"d":"2015-09-24","o":8.08,"h":8.45,"l":8.06,"c":8.38,"v":3681900},{"d":"2015-09-25","o":8.2,"h":8.23,"l":7.82,"c":8.06,"v":3932200},{"d":"2015-09-28","o":7.76,"h":7.77,"l":7.32,"c":7.38,"v":4096300},{"d":"2015-09-29","o":7.55,"h":7.92,"l":7.54,"c":7.7,"v":2800600},{"d":"2015-09-30","o":7.57,"h":8.22,"l":7.57,"c":8.19,"v":3964200},{"d":"2015-10-01","o":8.27,"h":8.35,"l":7.94,"c":7.97,"v":3924600},{"d":"2015-10-02","o":8.27,"h":8.45,"l":8.21,"c":8.4,"v":7135700},{"d":"2015-10-05","o":8.48,"h":8.59,"l":8.38,"c":8.53,"v":7955100},{"d":"2015-10-06","o":8.95,"h":9.14,"l":8.75,"c":9.05,"v":4866300},{"d":"2015-10-07","o":9.18,"h":9.24,"l":8.71,"c":8.75,"v":4885800},{"d":"2015-10-08","o":9,"h":9.38,"l":8.9,"c":9.06,"v":8937200},{"d":"2015-10-09","o":9.5,"h":9.58,"l":9.4,"c":9.55,"v":4501900},{"d":"2015-10-12","o":9.81,"h":9.88,"l":9.34,"c":9.48,"v":5649900},{"d":"2015-10-13","o":9.32,"h":9.62,"l":9.2,"c":9.22,"v":2483600},{"d":"2015-10-14","o":9.5,"h":9.95,"l":9.36,"c":9.93,"v":10360700},{"d":"2015-10-15","o":9.67,"h":9.81,"l":9.56,"c":9.72,"v":7913700},{"d":"2015-10-16","o":9.73,"h":9.74,"l":9.31,"c":9.34,"v":3484800},{"d":"2015-10-19","o":9.27,"h":9.27,"l":8.71,"c":8.78,"v":3678500},{"d":"2015-10-20","o":8.91,"h":9.16,"l":8.89,"c":9.08,"v":5578400},{"d":"2015-10-21","o":9,"h":9.01,"l":8.5,"c":8.57,"v":2870000},{"d":"2015-10-22","o":8.72,"h":8.99,"l":8.7,"c":8.87,"v":3018500},{"d":"2015-10-23","o":9.05,"h":9.1,"l":8.75,"c":9.04,"v":6701500},{"d":"2015-10-26","o":9.14,"h":9.14,"l":8.76,"c":8.79,"v":2520400},{"d":"2015-10-27","o":8.7,"h":8.94,"l":8.63,"c":8.86,"v":2578200},{"d":"2015-10-28","o":9.01,"h":9.27,"l":8.46,"c":8.74,"v":6489400},{"d":"2015-10-29","o":8.63,"h":8.73,"l":8.27,"c":8.28,"v":6533100},{"d":"2015-10-30","o":8.3,"h":8.76,"l":8.29,"c":8.44,"v":3643500},{"d":"2015-11-02","o":8.41,"h":8.68,"l":8.23,"c":8.55,"v":3194900},{"d":"2015-11-03","o":8.38,"h":8.54,"l":8.24,"c":8.45,"v":4163200},{"d":"2015-11-04","o":8.5,"h":8.53,"l":7.83,"c":7.84,"v":8515700},{"d":"2015-11-05","o":7.76,"h":7.79,"l":7.51,"c":7.57,"v":5133700},{"d":"2015-11-06","o":7.19,"h":7.23,"l":6.76,"c":7.06,"v":4422300},{"d":"2015-11-09","o":6.92,"h":7.12,"l":6.8,"c":7.11,"v":4383000},{"d":"2015-11-10","o":6.96,"h":7.09,"l":6.86,"c":6.94,"v":3215600},{"d":"2015-11-11","o":6.75,"h":7.11,"l":6.71,"c":7.04,"v":2986500},{"d":"2015-11-12","o":6.71,"h":7.06,"l":6.68,"c":6.79,"v":3824700},{"d":"2015-11-13","o":6.62,"h":6.95,"l":6.61,"c":6.89,"v":3330600},{"d":"2015-11-16","o":6.83,"h":6.95,"l":6.73,"c":6.82,"v":3395200},{"d":"2015-11-17","o":6.67,"h":6.69,"l":6.44,"c":6.48,"v":3674900},{"d":"2015-11-18","o":6.47,"h":6.72,"l":6.31,"c":6.66,"v":3433400},{"d":"2015-11-19","o":6.96,"h":7.07,"l":6.75,"c":6.98,"v":3564000},{"d":"2015-11-20","o":7.07,"h":7.08,"l":6.59,"c":6.66,"v":2649100},{"d":"2015-11-23","o":6.58,"h":6.65,"l":6.52,"c":6.54,"v":2417500},{"d":"2015-11-24","o":6.77,"h":6.95,"l":6.73,"c":6.81,"v":3390100},{"d":"2015-11-25","o":6.58,"h":6.68,"l":6.48,"c":6.58,"v":2674600},{"d":"2015-11-27","o":6.31,"h":6.38,"l":6.24,"c":6.27,"v":2417200},{"d":"2015-11-30","o":6.29,"h":6.47,"l":6.25,"c":6.4,"v":2938200},{"d":"2015-12-01","o":6.4,"h":6.62,"l":6.33,"c":6.59,"v":3376700},{"d":"2015-12-02","o":6.41,"h":6.47,"l":6.2,"c":6.36,"v":2859700},{"d":"2015-12-03","o":6.47,"h":6.58,"l":6.32,"c":6.46,"v":2602400},{"d":"2015-12-04","o":6.26,"h":6.84,"l":6.25,"c":6.84,"v":5225100},{"d":"2015-12-07","o":6.66,"h":6.77,"l":6.45,"c":6.51,"v":2754700},{"d":"2015-12-08","o":6.51,"h":6.56,"l":6.29,"c":6.41,"v":2772800},{"d":"2015-12-09","o":6.62,"h":6.74,"l":6.51,"c":6.61,"v":2995300},{"d":"2015-12-10","o":6.96,"h":7.33,"l":6.96,"c":7.21,"v":5230100},{"d":"2015-12-11","o":6.99,"h":7.51,"l":6.94,"c":7.24,"v":4735700},{"d":"2015-12-14","o":6.96,"h":7.03,"l":6.34,"c":6.49,"v":6119700},{"d":"2015-12-15","o":6.84,"h":7.06,"l":6.78,"c":6.83,"v":3528700},{"d":"2015-12-16","o":6.97,"h":7.2,"l":6.88,"c":7.1,"v":4110600},{"d":"2015-12-17","o":6.82,"h":6.82,"l":6.38,"c":6.45,"v":3440800},{"d":"2015-12-18","o":6.74,"h":6.92,"l":6.63,"c":6.8,"v":4703100},{"d":"2015-12-21","o":7.14,"h":7.22,"l":7.04,"c":7.1,"v":2553000},{"d":"2015-12-22","o":6.99,"h":7.1,"l":6.89,"c":6.98,"v":1759000},{"d":"2015-12-23","o":7.12,"h":7.36,"l":7.11,"c":7.34,"v":1947500},{"d":"2015-12-24","o":7.27,"h":7.54,"l":7.27,"c":7.47,"v":912400},{"d":"2015-12-28","o":7.23,"h":7.26,"l":7.02,"c":7.08,"v":1201700},{"d":"2015-12-29","o":7.22,"h":7.29,"l":7.1,"c":7.21,"v":1217500},{"d":"2015-12-30","o":6.95,"h":7.08,"l":6.94,"c":7.03,"v":1475700},{"d":"2015-12-31","o":7.03,"h":7.11,"l":6.95,"c":7.1,"v":1834800},{"d":"2016-01-04","o":7.24,"h":7.57,"l":7.19,"c":7.46,"v":2395500},{"d":"2016-01-05","o":7.49,"h":7.49,"l":7.27,"c":7.36,"v":1626600},{"d":"2016-01-06","o":7.53,"h":7.74,"l":7.46,"c":7.72,"v":2438100},{"d":"2016-01-07","o":7.83,"h":8.03,"l":7.59,"c":7.88,"v":3467900},{"d":"2016-01-08","o":7.68,"h":7.94,"l":7.67,"c":7.9,"v":2825400},{"d":"2016-01-11","o":8.19,"h":8.38,"l":7.79,"c":7.91,"v":4286300},{"d":"2016-01-12","o":8.03,"h":8.05,"l":7.62,"c":7.83,"v":4186500},{"d":"2016-01-13","o":7.77,"h":7.96,"l":7.71,"c":7.86,"v":2944900},{"d":"2016-01-14","o":7.88,"h":7.91,"l":7.25,"c":7.42,"v":4585600},{"d":"2016-01-15","o":8.14,"h":8.14,"l":7.26,"c":7.33,"v":6085700},{"d":"2016-01-19","o":7.61,"h":7.65,"l":7.09,"c":7.44,"v":5190700},{"d":"2016-01-20","o":7.63,"h":8.05,"l":7.62,"c":7.93,"v":6112600},{"d":"2016-01-21","o":8.01,"h":8.07,"l":7.69,"c":8.05,"v":4755100},{"d":"2016-01-22","o":7.96,"h":8.09,"l":7.74,"c":7.85,"v":2933800},{"d":"2016-01-25","o":8.07,"h":8.34,"l":8.06,"c":8.23,"v":4300500},{"d":"2016-01-26","o":8.83,"h":9,"l":8.63,"c":8.76,"v":5812900},{"d":"2016-01-27","o":8.72,"h":8.85,"l":8.6,"c":8.85,"v":4584800},{"d":"2016-01-28","o":8.46,"h":8.47,"l":7.97,"c":8.24,"v":4938400},{"d":"2016-01-29","o":8.22,"h":8.53,"l":8.18,"c":8.48,"v":2869900},{"d":"2016-02-01","o":8.53,"h":8.84,"l":8.5,"c":8.67,"v":3617600},{"d":"2016-02-02","o":8.65,"h":8.79,"l":8.37,"c":8.64,"v":2902400},{"d":"2016-02-03","o":8.74,"h":9.49,"l":8.73,"c":9.47,"v":7143900},{"d":"2016-02-04","o":9.94,"h":10.28,"l":9.53,"c":9.66,"v":7890000},{"d":"2016-02-05","o":9.51,"h":10.74,"l":9.33,"c":10.73,"v":8009300},{"d":"2016-02-08","o":10.86,"h":11.33,"l":10.33,"c":10.9,"v":7526800},{"d":"2016-02-09","o":10.9,"h":11.23,"l":10.38,"c":10.41,"v":5899800},{"d":"2016-02-10","o":10.41,"h":10.8,"l":9.94,"c":10.77,"v":6366600},{"d":"2016-02-11","o":11.46,"h":11.7,"l":10.79,"c":11.41,"v":8478100},{"d":"2016-02-12","o":11.12,"h":11.75,"l":11.06,"c":11.7,"v":6046800},{"d":"2016-02-16","o":11.06,"h":11.32,"l":10.44,"c":10.49,"v":5211200},{"d":"2016-02-17","o":10.75,"h":10.78,"l":10.38,"c":10.7,"v":4167700},{"d":"2016-02-18","o":10.33,"h":11.28,"l":9.86,"c":11.26,"v":8711500},{"d":"2016-02-19","o":10.86,"h":11.29,"l":10.67,"c":10.88,"v":6892500},{"d":"2016-02-22","o":10.85,"h":11.61,"l":10.68,"c":11.34,"v":5142400},{"d":"2016-02-23","o":11.61,"h":12.09,"l":11.6,"c":11.99,"v":5300400},{"d":"2016-02-24","o":12.2,"h":12.74,"l":11.85,"c":12.05,"v":7843400},{"d":"2016-02-25","o":12.11,"h":12.87,"l":12.1,"c":12.63,"v":5513000},{"d":"2016-02-26","o":12.04,"h":12.5,"l":11.77,"c":12.15,"v":6178800},{"d":"2016-02-29","o":12.35,"h":13.03,"l":12.35,"c":13.02,"v":6151100},{"d":"2016-03-01","o":13.08,"h":13.12,"l":12.13,"c":12.19,"v":7424100},{"d":"2016-03-02","o":12.42,"h":12.89,"l":12.22,"c":12.76,"v":5284500},{"d":"2016-03-03","o":12.66,"h":13.58,"l":12.66,"c":13.28,"v":7238400},{"d":"2016-03-04","o":13.7,"h":14.31,"l":12.82,"c":12.92,"v":11853000},{"d":"2016-03-07","o":13.35,"h":13.77,"l":13,"c":13.4,"v":8140200},{"d":"2016-03-08","o":13.46,"h":13.61,"l":12.6,"c":12.91,"v":7746300},{"d":"2016-03-09","o":12.91,"h":13.43,"l":12.52,"c":13.15,"v":7557800},{"d":"2016-03-10","o":13.37,"h":13.88,"l":13.25,"c":13.65,"v":7138400},{"d":"2016-03-11","o":13.78,"h":13.86,"l":13.37,"c":13.47,"v":7640400},{"d":"2016-03-14","o":13.65,"h":13.72,"l":12.55,"c":12.66,"v":7137800},{"d":"2016-03-15","o":12.66,"h":13.12,"l":12.39,"c":13.08,"v":5895100},{"d":"2016-03-16","o":12.9,"h":13.97,"l":12.76,"c":13.9,"v":6547200},{"d":"2016-03-17","o":14,"h":14.09,"l":13.16,"c":13.26,"v":6467400},{"d":"2016-03-18","o":13.39,"h":13.85,"l":13.25,"c":13.58,"v":13315400},{"d":"2016-03-21","o":13.46,"h":13.68,"l":13.26,"c":13.44,"v":4794400},{"d":"2016-03-22","o":14.06,"h":14.07,"l":13.43,"c":13.61,"v":5121200},{"d":"2016-03-23","o":13.12,"h":13.46,"l":12.76,"c":12.85,"v":5759600},{"d":"2016-03-24","o":12.7,"h":13.16,"l":12.7,"c":13.05,"v":4064200},{"d":"2016-03-28","o":13.08,"h":13.17,"l":12.83,"c":13.05,"v":2616700},{"d":"2016-03-29","o":13.14,"h":13.95,"l":12.97,"c":13.95,"v":6218700},{"d":"2016-03-30","o":13.75,"h":14,"l":13.46,"c":13.75,"v":4723400},{"d":"2016-03-31","o":13.94,"h":13.98,"l":13.62,"c":13.69,"v":3303100},{"d":"2016-04-01","o":13.36,"h":13.76,"l":13.24,"c":13.74,"v":3731500},{"d":"2016-04-04","o":13.59,"h":13.6,"l":13.21,"c":13.26,"v":2588400},{"d":"2016-04-05","o":13.55,"h":13.86,"l":13.27,"c":13.75,"v":5048400},{"d":"2016-04-06","o":13.83,"h":13.97,"l":13.62,"c":13.89,"v":4436500},{"d":"2016-04-07","o":14.1,"h":14.56,"l":14.1,"c":14.21,"v":5592600},{"d":"2016-04-08","o":14.06,"h":14.68,"l":14.04,"c":14.56,"v":4543200},{"d":"2016-04-11","o":15.37,"h":15.59,"l":15.14,"c":15.57,"v":5722500},{"d":"2016-04-12","o":15.7,"h":15.96,"l":15.35,"c":15.79,"v":3704800},{"d":"2016-04-13","o":15.25,"h":15.76,"l":15.17,"c":15.23,"v":4168700},{"d":"2016-04-14","o":15.11,"h":15.33,"l":14.42,"c":14.61,"v":3986700},{"d":"2016-04-15","o":14.65,"h":15.25,"l":14.53,"c":14.96,"v":3687700},{"d":"2016-04-18","o":14.97,"h":15.11,"l":14.65,"c":14.86,"v":2377000},{"d":"2016-04-19","o":15.43,"h":15.5,"l":14.9,"c":15.29,"v":5694500},{"d":"2016-04-20","o":15.26,"h":15.77,"l":14.8,"c":14.97,"v":4513000},{"d":"2016-04-21","o":15.29,"h":15.37,"l":14.73,"c":15.11,"v":4562400},{"d":"2016-04-22","o":15.04,"h":15.37,"l":14.63,"c":14.71,"v":3519600},{"d":"2016-04-25","o":14.75,"h":14.88,"l":14.53,"c":14.6,"v":2675200},{"d":"2016-04-26","o":14.55,"h":14.63,"l":14.19,"c":14.42,"v":4730100},{"d":"2016-04-27","o":14.46,"h":14.77,"l":14.24,"c":14.53,"v":3785900},{"d":"2016-04-28","o":15.18,"h":15.6,"l":15.09,"c":15.49,"v":5417600},{"d":"2016-04-29","o":15.82,"h":16.45,"l":15.66,"c":16.45,"v":7068200},{"d":"2016-05-02","o":16.51,"h":16.63,"l":15.87,"c":16.03,"v":3519200},{"d":"2016-05-03","o":15.92,"h":16.04,"l":15.35,"c":15.47,"v":3256800},{"d":"2016-05-04","o":15.18,"h":15.58,"l":14.85,"c":14.89,"v":3934600},{"d":"2016-05-05","o":14.99,"h":15.88,"l":14.95,"c":15.69,"v":4281900},{"d":"2016-05-06","o":15.93,"h":16.48,"l":15.9,"c":16.37,"v":5945300},{"d":"2016-05-09","o":14.81,"h":15.07,"l":14.05,"c":14.11,"v":5255700},{"d":"2016-05-10","o":13.99,"h":14.72,"l":13.87,"c":14.51,"v":3184800},{"d":"2016-05-11","o":14.9,"h":15.31,"l":14.73,"c":15.27,"v":5205200},{"d":"2016-05-12","o":15.48,"h":15.55,"l":15,"c":15.01,"v":3746300},{"d":"2016-05-13","o":15.47,"h":15.67,"l":15.07,"c":15.15,"v":4600300},{"d":"2016-05-16","o":15.35,"h":15.54,"l":14.94,"c":15.13,"v":3793600},{"d":"2016-05-17","o":15.05,"h":15.34,"l":14.77,"c":14.99,"v":5306500},{"d":"2016-05-18","o":14.64,"h":14.95,"l":13.86,"c":13.9,"v":5257900},{"d":"2016-05-19","o":13.42,"h":14.51,"l":13.41,"c":14.29,"v":5041000},{"d":"2016-05-20","o":14.35,"h":14.46,"l":14,"c":14.46,"v":3601200},{"d":"2016-05-23","o":14.06,"h":14.74,"l":14,"c":14.38,"v":3131800},{"d":"2016-05-24","o":14.08,"h":14.45,"l":13.5,"c":13.53,"v":4715600},{"d":"2016-05-25","o":13.45,"h":13.95,"l":13.18,"c":13.81,"v":5244900},{"d":"2016-05-26","o":14.03,"h":14.08,"l":13.62,"c":13.8,"v":2870700},{"d":"2016-05-27","o":13.71,"h":13.86,"l":13.33,"c":13.38,"v":3134300},{"d":"2016-05-31","o":13.28,"h":13.67,"l":13.17,"c":13.43,"v":5546100},{"d":"2016-06-01","o":13.76,"h":14.06,"l":13.43,"c":13.73,"v":3843300},{"d":"2016-06-02","o":13.85,"h":14.19,"l":13.78,"c":13.93,"v":3737000},{"d":"2016-06-03","o":14.96,"h":15.96,"l":14.96,"c":15.89,"v":5698900},{"d":"2016-06-06","o":15.83,"h":15.99,"l":15.48,"c":15.91,"v":2956200},{"d":"2016-06-07","o":15.97,"h":16.15,"l":15.66,"c":15.81,"v":2660900},{"d":"2016-06-08","o":16.7,"h":17.03,"l":16.47,"c":16.62,"v":3791000},{"d":"2016-06-09","o":16.57,"h":16.99,"l":16.43,"c":16.95,"v":2938000},{"d":"2016-06-10","o":16.98,"h":17.39,"l":16.49,"c":16.66,"v":3666500},{"d":"2016-06-13","o":16.98,"h":17.03,"l":15.94,"c":16.22,"v":4430200},{"d":"2016-06-14","o":16.27,"h":16.41,"l":15.87,"c":16.08,"v":3682500},{"d":"2016-06-15","o":16.13,"h":17.05,"l":15.88,"c":16.77,"v":4155600},{"d":"2016-06-16","o":17.26,"h":17.32,"l":15.82,"c":15.82,"v":6165800},{"d":"2016-06-17","o":16.3,"h":16.32,"l":15.63,"c":16.03,"v":15329700},{"d":"2016-06-20","o":15.34,"h":15.99,"l":15.29,"c":15.85,"v":3605200},{"d":"2016-06-21","o":15.58,"h":16.07,"l":15.48,"c":15.78,"v":3121700},{"d":"2016-06-22","o":15.69,"h":15.9,"l":15.47,"c":15.86,"v":3975300},{"d":"2016-06-23","o":15.86,"h":16.11,"l":15.57,"c":15.78,"v":3085300},{"d":"2016-06-24","o":17.3,"h":17.59,"l":16.68,"c":16.77,"v":5020300},{"d":"2016-06-27","o":17.4,"h":17.53,"l":16.92,"c":17.45,"v":7156400},{"d":"2016-06-28","o":17.41,"h":17.58,"l":17.13,"c":17.19,"v":4600100},{"d":"2016-06-29","o":17.79,"h":18.21,"l":17.69,"c":17.9,"v":4706800},{"d":"2016-06-30","o":18.12,"h":18.49,"l":17.9,"c":18.06,"v":4243300},{"d":"2016-07-01","o":18.97,"h":19.08,"l":18.71,"c":19.04,"v":4669500},{"d":"2016-07-05","o":19.43,"h":19.49,"l":18.91,"c":19.22,"v":4449900},{"d":"2016-07-06","o":20.16,"h":20.55,"l":19.99,"c":20.35,"v":6870400},{"d":"2016-07-07","o":20.18,"h":20.34,"l":19.78,"c":20,"v":5827900},{"d":"2016-07-08","o":20.13,"h":20.94,"l":19.94,"c":20.84,"v":4020700},{"d":"2016-07-11","o":20.89,"h":21.35,"l":20.83,"c":21.28,"v":5083300},{"d":"2016-07-12","o":20.87,"h":21.18,"l":20.34,"c":20.38,"v":4309500},{"d":"2016-07-13","o":20.99,"h":21.42,"l":20.66,"c":21.26,"v":3681300},{"d":"2016-07-14","o":20.71,"h":21.17,"l":20.37,"c":21.08,"v":3963700},{"d":"2016-07-15","o":20.75,"h":21.25,"l":20.75,"c":21,"v":2487800},{"d":"2016-07-18","o":20.82,"h":21.01,"l":20.46,"c":20.78,"v":3729200},{"d":"2016-07-19","o":21.12,"h":21.34,"l":20.93,"c":21.11,"v":4005500},{"d":"2016-07-20","o":20.74,"h":20.8,"l":19.85,"c":19.92,"v":4120100},{"d":"2016-07-21","o":20.37,"h":21.18,"l":20.36,"c":21.14,"v":4896400},{"d":"2016-07-22","o":21.08,"h":21.31,"l":20.92,"c":21.05,"v":3078500},{"d":"2016-07-25","o":20.74,"h":20.75,"l":19.92,"c":20.22,"v":3382200},{"d":"2016-07-26","o":20.58,"h":21.12,"l":20.47,"c":20.89,"v":2387700},{"d":"2016-07-27","o":21.01,"h":21.93,"l":20.64,"c":21.69,"v":2977900},{"d":"2016-07-28","o":21.73,"h":21.83,"l":21.16,"c":21.58,"v":3136200},{"d":"2016-07-29","o":21.79,"h":22.1,"l":21.63,"c":21.91,"v":2699000},{"d":"2016-08-01","o":21.93,"h":22.42,"l":21.75,"c":22.36,"v":1995700},{"d":"2016-08-02","o":22.51,"h":22.72,"l":22.21,"c":22.25,"v":3237300},{"d":"2016-08-03","o":22.12,"h":22.12,"l":21.58,"c":21.8,"v":2376400},{"d":"2016-08-04","o":22.52,"h":22.91,"l":22.29,"c":22.65,"v":2764600},{"d":"2016-08-05","o":21.91,"h":21.96,"l":21.37,"c":21.67,"v":3431800},{"d":"2016-08-08","o":21.46,"h":21.82,"l":21.4,"c":21.48,"v":2393100},{"d":"2016-08-09","o":21.62,"h":21.75,"l":21.43,"c":21.67,"v":2119500},{"d":"2016-08-10","o":22.2,"h":22.36,"l":22.01,"c":22.19,"v":2472500},{"d":"2016-08-11","o":21.84,"h":22.53,"l":21.82,"c":22.03,"v":2066700},{"d":"2016-08-12","o":22.25,"h":22.36,"l":21.8,"c":21.91,"v":2364300},{"d":"2016-08-15","o":21.12,"h":21.58,"l":20.7,"c":20.76,"v":3883900},{"d":"2016-08-16","o":19.93,"h":20.39,"l":19.88,"c":20.16,"v":4039800},{"d":"2016-08-17","o":19.77,"h":19.8,"l":19.03,"c":19.56,"v":4862800},{"d":"2016-08-18","o":19.82,"h":19.93,"l":19.49,"c":19.78,"v":2264400},{"d":"2016-08-19","o":19.24,"h":19.47,"l":19.08,"c":19.17,"v":2448900},{"d":"2016-08-22","o":18.53,"h":18.65,"l":18.35,"c":18.54,"v":3427400},{"d":"2016-08-23","o":18.62,"h":18.68,"l":18.16,"c":18.2,"v":2979100},{"d":"2016-08-24","o":18.3,"h":18.38,"l":17.55,"c":17.58,"v":4767800},{"d":"2016-08-25","o":17.69,"h":18.14,"l":17.36,"c":17.8,"v":3483100},{"d":"2016-08-26","o":18.31,"h":18.62,"l":17.53,"c":17.73,"v":4425500},{"d":"2016-08-29","o":17.4,"h":17.7,"l":17.31,"c":17.52,"v":2638300},{"d":"2016-08-30","o":17.22,"h":17.41,"l":16.5,"c":16.64,"v":3563500},{"d":"2016-08-31","o":16.46,"h":16.63,"l":16.07,"c":16.09,"v":4672800},{"d":"2016-09-01","o":16.04,"h":16.68,"l":15.95,"c":16.62,"v":4749200},{"d":"2016-09-02","o":17.03,"h":17.18,"l":16.61,"c":17.04,"v":3606800},{"d":"2016-09-06","o":16.93,"h":17.76,"l":16.9,"c":17.76,"v":5260600},{"d":"2016-09-07","o":17.73,"h":17.86,"l":17.06,"c":17.59,"v":4456100},{"d":"2016-09-08","o":17.65,"h":17.82,"l":17.05,"c":17.17,"v":3822800},{"d":"2016-09-09","o":16.85,"h":16.91,"l":16.12,"c":16.16,"v":4282800},{"d":"2016-09-12","o":15.91,"h":16.7,"l":15.86,"c":16.46,"v":4540500},{"d":"2016-09-13","o":15.97,"h":16.04,"l":15.3,"c":15.61,"v":4404300},{"d":"2016-09-14","o":15.63,"h":16.05,"l":15.61,"c":15.72,"v":3497300},{"d":"2016-09-15","o":15.57,"h":15.83,"l":15.29,"c":15.53,"v":2905700},{"d":"2016-09-16","o":15.37,"h":15.48,"l":15.02,"c":15.25,"v":4199500},{"d":"2016-09-19","o":15.6,"h":15.62,"l":15.23,"c":15.29,"v":2244200},{"d":"2016-09-20","o":15.25,"h":15.31,"l":15,"c":15.11,"v":2604300},{"d":"2016-09-21","o":15.74,"h":16.72,"l":15.71,"c":16.68,"v":6530800},{"d":"2016-09-22","o":17.01,"h":17.23,"l":16.34,"c":16.56,"v":5220700},{"d":"2016-09-23","o":16.59,"h":16.76,"l":16.03,"c":16.2,"v":2816700},{"d":"2016-09-26","o":16.24,"h":16.42,"l":15.91,"c":15.94,"v":2213700},{"d":"2016-09-27","o":16.14,"h":16.37,"l":15.98,"c":16.17,"v":3541600},{"d":"2016-09-28","o":16.03,"h":16.29,"l":15.56,"c":16.21,"v":3955000},{"d":"2016-09-29","o":16.15,"h":16.28,"l":15.83,"c":16.14,"v":3536700},{"d":"2016-09-30","o":16.31,"h":16.37,"l":15.81,"c":15.92,"v":2721400},{"d":"2016-10-03","o":15.86,"h":15.92,"l":15.54,"c":15.71,"v":2197200},{"d":"2016-10-04","o":15.01,"h":15.04,"l":14.13,"c":14.2,"v":5219400},{"d":"2016-10-05","o":14.23,"h":14.29,"l":13.72,"c":14.13,"v":4009100},{"d":"2016-10-06","o":13.59,"h":13.92,"l":13.44,"c":13.59,"v":4205900},{"d":"2016-10-07","o":13.83,"h":14.03,"l":13.15,"c":13.43,"v":5413600},{"d":"2016-10-10","o":13.48,"h":13.59,"l":13.26,"c":13.43,"v":2969100},{"d":"2016-10-11","o":13.16,"h":13.32,"l":12.96,"c":12.96,"v":3911700},{"d":"2016-10-12","o":12.95,"h":13.53,"l":12.92,"c":13.29,"v":4550400},{"d":"2016-10-13","o":13.25,"h":14.06,"l":13.15,"c":13.64,"v":5507400},{"d":"2016-10-14","o":13.41,"h":13.53,"l":13.26,"c":13.38,"v":4300300},{"d":"2016-10-17","o":13.31,"h":13.44,"l":13.14,"c":13.36,"v":3818200},{"d":"2016-10-18","o":13.59,"h":14.16,"l":13.54,"c":14.13,"v":4962500},{"d":"2016-10-19","o":14.3,"h":14.46,"l":14.03,"c":14.31,"v":4102700},{"d":"2016-10-20","o":14.08,"h":14.22,"l":13.81,"c":14.04,"v":4092500},{"d":"2016-10-21","o":13.98,"h":14.14,"l":13.85,"c":13.88,"v":2155500},{"d":"2016-10-24","o":13.95,"h":13.99,"l":13.41,"c":13.51,"v":3098500},{"d":"2016-10-25","o":13.55,"h":14.07,"l":13.5,"c":13.83,"v":3449500},{"d":"2016-10-26","o":13.76,"h":13.84,"l":13.28,"c":13.51,"v":2401400},{"d":"2016-10-27","o":13.6,"h":13.69,"l":13.15,"c":13.36,"v":2920400},{"d":"2016-10-28","o":13.15,"h":13.81,"l":13.15,"c":13.52,"v":4619900},{"d":"2016-10-31","o":13.37,"h":13.74,"l":13.27,"c":13.74,"v":2935500},{"d":"2016-11-01","o":13.97,"h":14.49,"l":13.91,"c":14.27,"v":5316600},{"d":"2016-11-02","o":14.5,"h":14.77,"l":13.86,"c":14.1,"v":4994500},{"d":"2016-11-03","o":14.43,"h":14.75,"l":14.34,"c":14.58,"v":3679600},{"d":"2016-11-04","o":14.43,"h":14.5,"l":13.96,"c":14.18,"v":3500900},{"d":"2016-11-07","o":13.58,"h":13.59,"l":13.25,"c":13.4,"v":3001300},{"d":"2016-11-08","o":13.32,"h":13.65,"l":12.89,"c":13.14,"v":4152500},{"d":"2016-11-09","o":14.35,"h":14.37,"l":13.15,"c":13.51,"v":7134500},{"d":"2016-11-10","o":13.44,"h":13.46,"l":12.39,"c":12.46,"v":6195100},{"d":"2016-11-11","o":12.21,"h":12.31,"l":11.17,"c":11.21,"v":10332700},{"d":"2016-11-14","o":11.44,"h":12.07,"l":10.96,"c":11.72,"v":4954400},{"d":"2016-11-15","o":11.47,"h":12.03,"l":11.43,"c":11.95,"v":5019500},{"d":"2016-11-16","o":11.72,"h":11.83,"l":11.41,"c":11.78,"v":6578200},{"d":"2016-11-17","o":11.87,"h":12.09,"l":11.25,"c":11.46,"v":5111600},{"d":"2016-11-18","o":11.51,"h":11.57,"l":11.2,"c":11.43,"v":3839000},{"d":"2016-11-21","o":11.69,"h":11.72,"l":11.37,"c":11.42,"v":3246800},{"d":"2016-11-22","o":11.46,"h":11.54,"l":10.91,"c":11.22,"v":3531300},{"d":"2016-11-23","o":10.74,"h":10.79,"l":10.45,"c":10.59,"v":5254500},{"d":"2016-11-25","o":10.98,"h":11.06,"l":10.8,"c":10.88,"v":2186000},{"d":"2016-11-28","o":11.24,"h":11.5,"l":11.12,"c":11.28,"v":4915000},{"d":"2016-11-29","o":10.95,"h":11.3,"l":10.88,"c":11.1,"v":3006900},{"d":"2016-11-30","o":11.08,"h":11.14,"l":10.85,"c":10.94,"v":3637600},{"d":"2016-12-01","o":10.65,"h":11.2,"l":10.55,"c":10.89,"v":3564700},{"d":"2016-12-02","o":11.16,"h":11.61,"l":11.15,"c":11.45,"v":4360900},{"d":"2016-12-05","o":11.15,"h":11.25,"l":10.81,"c":11,"v":7399900},{"d":"2016-12-06","o":10.89,"h":11.08,"l":10.71,"c":10.83,"v":3208100},{"d":"2016-12-07","o":11.04,"h":11.39,"l":11.01,"c":11.15,"v":3864200},{"d":"2016-12-08","o":11.1,"h":11.15,"l":10.97,"c":11.08,"v":2609300},{"d":"2016-12-09","o":11,"h":11.02,"l":10.58,"c":10.67,"v":3786900},{"d":"2016-12-12","o":10.64,"h":10.75,"l":10.37,"c":10.59,"v":5293900},{"d":"2016-12-13","o":10.65,"h":10.89,"l":10.49,"c":10.81,"v":3201300},{"d":"2016-12-14","o":10.79,"h":10.87,"l":10.06,"c":10.08,"v":6987500},{"d":"2016-12-15","o":9.65,"h":9.72,"l":9.28,"c":9.54,"v":7198800},{"d":"2016-12-16","o":9.69,"h":9.82,"l":9.42,"c":9.51,"v":6447800},{"d":"2016-12-19","o":9.56,"h":9.86,"l":9.5,"c":9.56,"v":4766900},{"d":"2016-12-20","o":9.38,"h":9.87,"l":9.32,"c":9.82,"v":4759300},{"d":"2016-12-21","o":9.99,"h":10.05,"l":9.82,"c":9.83,"v":1894100},{"d":"2016-12-22","o":9.68,"h":10,"l":9.55,"c":9.71,"v":2399400},{"d":"2016-12-23","o":9.77,"h":9.94,"l":9.73,"c":9.88,"v":2245200},{"d":"2016-12-27","o":10.05,"h":10.19,"l":9.88,"c":10.1,"v":1992400},{"d":"2016-12-28","o":10.11,"h":10.35,"l":10.06,"c":10.28,"v":2641600},{"d":"2016-12-29","o":10.55,"h":11.05,"l":10.5,"c":11.03,"v":5468900},{"d":"2016-12-30","o":11.12,"h":11.29,"l":10.5,"c":10.51,"v":3762400},{"d":"2017-01-03","o":10.79,"h":11.11,"l":10.68,"c":11.09,"v":3746000},{"d":"2017-01-04","o":11.34,"h":11.39,"l":11.07,"c":11.25,"v":4673900},{"d":"2017-01-05","o":11.54,"h":12.15,"l":11.51,"c":11.99,"v":5576200},{"d":"2017-01-06","o":11.75,"h":11.8,"l":11.16,"c":11.39,"v":4706900},{"d":"2017-01-09","o":11.46,"h":11.6,"l":11.25,"c":11.33,"v":4830100},{"d":"2017-01-10","o":11.51,"h":11.74,"l":11.37,"c":11.5,"v":4305600},{"d":"2017-01-11","o":11.39,"h":11.66,"l":11.2,"c":11.46,"v":3753900},{"d":"2017-01-12","o":12.03,"h":12.22,"l":11.72,"c":11.89,"v":6599000},{"d":"2017-01-13","o":11.77,"h":12.07,"l":11.72,"c":12.03,"v":4986100},{"d":"2017-01-17","o":12.62,"h":12.72,"l":12.39,"c":12.41,"v":5438800},{"d":"2017-01-18","o":12.37,"h":12.51,"l":11.96,"c":12.14,"v":3614300},{"d":"2017-01-19","o":12.01,"h":12.22,"l":11.92,"c":12.09,"v":2807600},{"d":"2017-01-20","o":12.03,"h":12.3,"l":11.89,"c":12.06,"v":3045900},{"d":"2017-01-23","o":12.4,"h":12.53,"l":12.28,"c":12.48,"v":4171800},{"d":"2017-01-24","o":12.48,"h":12.78,"l":12.3,"c":12.46,"v":4555700},{"d":"2017-01-25","o":12.15,"h":12.24,"l":11.95,"c":12.16,"v":3926100},{"d":"2017-01-26","o":11.9,"h":12.03,"l":11.74,"c":11.74,"v":3012800},{"d":"2017-01-27","o":11.73,"h":12.02,"l":11.7,"c":12,"v":2997000},{"d":"2017-01-30","o":12.19,"h":12.36,"l":11.91,"c":12,"v":3858700},{"d":"2017-01-31","o":12.58,"h":12.75,"l":12.51,"c":12.71,"v":5507400},{"d":"2017-02-01","o":12.55,"h":12.71,"l":12.35,"c":12.54,"v":3576900},{"d":"2017-02-02","o":13.46,"h":13.46,"l":12.87,"c":13,"v":6036400},{"d":"2017-02-03","o":13.24,"h":13.27,"l":12.87,"c":13.03,"v":4351900},{"d":"2017-02-06","o":13.3,"h":13.34,"l":13,"c":13.34,"v":3479900},{"d":"2017-02-07","o":13.22,"h":13.31,"l":13,"c":13.14,"v":3437400},{"d":"2017-02-08","o":13.38,"h":13.65,"l":13.29,"c":13.52,"v":4756700},{"d":"2017-02-09","o":13.52,"h":13.68,"l":13.1,"c":13.14,"v":4526300},{"d":"2017-02-10","o":13.01,"h":13.4,"l":12.98,"c":13.39,"v":3210600},{"d":"2017-02-13","o":13.26,"h":13.28,"l":13.07,"c":13.18,"v":2573900},{"d":"2017-02-14","o":13.41,"h":13.42,"l":12.98,"c":13.17,"v":3634900},{"d":"2017-02-15","o":13.12,"h":13.27,"l":13.03,"c":13.22,"v":2900600},{"d":"2017-02-16","o":13.24,"h":13.35,"l":13.16,"c":13.29,"v":2993700},{"d":"2017-02-17","o":13.25,"h":13.29,"l":12.89,"c":12.9,"v":3691800},{"d":"2017-02-21","o":12.63,"h":12.65,"l":12.41,"c":12.54,"v":4614700},{"d":"2017-02-22","o":11.97,"h":12.12,"l":11.56,"c":11.81,"v":5595800},{"d":"2017-02-23","o":12.12,"h":12.2,"l":11.83,"c":11.83,"v":4795000},{"d":"2017-02-24","o":11.93,"h":11.95,"l":11.5,"c":11.59,"v":3769900},{"d":"2017-02-27","o":11.5,"h":11.99,"l":10.91,"c":10.99,"v":5036700},{"d":"2017-02-28","o":11.16,"h":11.29,"l":10.91,"c":11.02,"v":5251200},{"d":"2017-03-01","o":10.84,"h":11.18,"l":10.76,"c":11.08,"v":3878900},{"d":"2017-03-02","o":10.73,"h":10.9,"l":10.51,"c":10.57,"v":3666800},{"d":"2017-03-03","o":10.38,"h":10.75,"l":10.29,"c":10.6,"v":5122100},{"d":"2017-03-06","o":10.43,"h":10.45,"l":10.08,"c":10.22,"v":3312500},{"d":"2017-03-07","o":10.07,"h":10.34,"l":9.98,"c":10.14,"v":2974700},{"d":"2017-03-08","o":9.91,"h":10.2,"l":9.89,"c":10.04,"v":3249700},{"d":"2017-03-09","o":9.81,"h":9.92,"l":9.67,"c":9.74,"v":3938500},{"d":"2017-03-10","o":9.78,"h":10.12,"l":9.69,"c":10.01,"v":4355600},{"d":"2017-03-13","o":9.98,"h":10.2,"l":9.88,"c":10.04,"v":3374100},{"d":"2017-03-14","o":9.96,"h":10.21,"l":9.76,"c":9.84,"v":3801600},{"d":"2017-03-15","o":9.99,"h":10.88,"l":9.97,"c":10.79,"v":5166100},{"d":"2017-03-16","o":10.93,"h":11.01,"l":10.8,"c":10.84,"v":4199500},{"d":"2017-03-17","o":10.93,"h":11,"l":10.67,"c":10.81,"v":5142800},{"d":"2017-03-20","o":10.89,"h":11.13,"l":10.84,"c":11.09,"v":2812400},{"d":"2017-03-21","o":11.1,"h":11.41,"l":11.09,"c":11.3,"v":3799000},{"d":"2017-03-22","o":11.2,"h":11.29,"l":11.03,"c":11.07,"v":4154800},{"d":"2017-03-23","o":11.09,"h":11.13,"l":10.77,"c":11.04,"v":2904300},{"d":"2017-03-24","o":11.04,"h":11.24,"l":11.01,"c":11.1,"v":2312500},{"d":"2017-03-27","o":11.5,"h":11.57,"l":11.33,"c":11.39,"v":2833600},{"d":"2017-03-28","o":11.43,"h":11.45,"l":10.88,"c":11.05,"v":2863300},{"d":"2017-03-29","o":11.01,"h":11.18,"l":10.94,"c":11.12,"v":2020100},{"d":"2017-03-30","o":10.8,"h":10.92,"l":10.6,"c":10.62,"v":3085600},{"d":"2017-03-31","o":10.67,"h":10.92,"l":10.58,"c":10.77,"v":2660300},{"d":"2017-04-03","o":10.83,"h":11.46,"l":10.81,"c":11.38,"v":5214300},{"d":"2017-04-04","o":11.64,"h":11.65,"l":11.47,"c":11.65,"v":2691000},{"d":"2017-04-05","o":11.62,"h":11.99,"l":11.59,"c":11.85,"v":4412400},{"d":"2017-04-06","o":11.94,"h":11.97,"l":11.72,"c":11.85,"v":2188400},{"d":"2017-04-07","o":12.33,"h":12.36,"l":11.82,"c":11.94,"v":4295300},{"d":"2017-04-10","o":12.01,"h":12.16,"l":11.93,"c":12.14,"v":3961900},{"d":"2017-04-11","o":12.34,"h":12.68,"l":12.32,"c":12.51,"v":4796400},{"d":"2017-04-12","o":12.76,"h":12.84,"l":12.54,"c":12.84,"v":4433700},{"d":"2017-04-13","o":13.17,"h":13.21,"l":12.94,"c":12.99,"v":5288000},{"d":"2017-04-17","o":12.97,"h":13.06,"l":12.83,"c":12.93,"v":2567300},{"d":"2017-04-18","o":13.28,"h":13.31,"l":12.84,"c":13.06,"v":6198000},{"d":"2017-04-19","o":12.87,"h":12.96,"l":12.47,"c":12.65,"v":4481100},{"d":"2017-04-20","o":12.44,"h":12.56,"l":12.38,"c":12.51,"v":3444100},{"d":"2017-04-21","o":12.49,"h":12.58,"l":12.33,"c":12.43,"v":4818400},{"d":"2017-04-24","o":11.93,"h":12.09,"l":11.7,"c":11.72,"v":4793300},{"d":"2017-04-25","o":11.72,"h":11.72,"l":11.44,"c":11.58,"v":6058100},{"d":"2017-04-26","o":11.43,"h":11.5,"l":11.06,"c":11.43,"v":5711800},{"d":"2017-04-27","o":11.43,"h":11.46,"l":11.1,"c":11.23,"v":3825500},{"d":"2017-04-28","o":11.26,"h":11.48,"l":11.2,"c":11.43,"v":5379300},{"d":"2017-05-01","o":11.38,"h":11.54,"l":10.94,"c":11.05,"v":3498000},{"d":"2017-05-02","o":11.12,"h":11.43,"l":11.12,"c":11.37,"v":4261500},{"d":"2017-05-03","o":11.38,"h":11.76,"l":11.32,"c":11.32,"v":5735800},{"d":"2017-05-04","o":11.11,"h":11.12,"l":10.8,"c":10.84,"v":4334600},{"d":"2017-05-05","o":10.86,"h":11.28,"l":10.83,"c":11.19,"v":4963000},{"d":"2017-05-08","o":10.8,"h":10.98,"l":10.78,"c":10.86,"v":3905600},{"d":"2017-05-09","o":10.26,"h":10.63,"l":10.26,"c":10.6,"v":5727000},{"d":"2017-05-10","o":10.86,"h":11.04,"l":10.85,"c":10.93,"v":4759300},{"d":"2017-05-11","o":11.05,"h":11.31,"l":11.05,"c":11.26,"v":3185000},{"d":"2017-05-12","o":11.36,"h":11.49,"l":11.27,"c":11.31,"v":4384000},{"d":"2017-05-15","o":11.46,"h":11.47,"l":11.03,"c":11.24,"v":3891900},{"d":"2017-05-16","o":11.23,"h":11.31,"l":11.18,"c":11.23,"v":3165000},{"d":"2017-05-17","o":11.68,"h":11.89,"l":11.57,"c":11.69,"v":4762100},{"d":"2017-05-18","o":11.72,"h":11.72,"l":11.27,"c":11.3,"v":4842600},{"d":"2017-05-19","o":11.57,"h":11.79,"l":11.53,"c":11.59,"v":4910400},{"d":"2017-05-22","o":11.71,"h":11.89,"l":11.71,"c":11.81,"v":2542800},{"d":"2017-05-23","o":12.07,"h":12.29,"l":11.81,"c":11.84,"v":5579400},{"d":"2017-05-24","o":11.81,"h":11.98,"l":11.49,"c":11.85,"v":4916500},{"d":"2017-05-25","o":11.61,"h":11.66,"l":11.24,"c":11.38,"v":4014700},{"d":"2017-05-26","o":11.46,"h":11.71,"l":11.46,"c":11.64,"v":2773900},{"d":"2017-05-30","o":11.28,"h":11.46,"l":11.25,"c":11.33,"v":2165600},{"d":"2017-05-31","o":11.34,"h":11.5,"l":11.18,"c":11.39,"v":2484900},{"d":"2017-06-01","o":11.03,"h":11.36,"l":11,"c":11.31,"v":5477800},{"d":"2017-06-02","o":11.23,"h":11.38,"l":11.1,"c":11.16,"v":4655400},{"d":"2017-06-05","o":11.26,"h":11.54,"l":11.26,"c":11.52,"v":3332900},{"d":"2017-06-06","o":11.77,"h":12.4,"l":11.77,"c":12.39,"v":6125600},{"d":"2017-06-07","o":12.17,"h":12.27,"l":11.92,"c":12.14,"v":4588900},{"d":"2017-06-08","o":12.11,"h":12.2,"l":11.78,"c":12.16,"v":4260100},{"d":"2017-06-09","o":11.87,"h":12.12,"l":11.85,"c":11.95,"v":3740500},{"d":"2017-06-12","o":11.85,"h":11.92,"l":11.49,"c":11.49,"v":5106800},{"d":"2017-06-13","o":11.32,"h":11.49,"l":11.24,"c":11.4,"v":4382800},{"d":"2017-06-14","o":11.73,"h":11.78,"l":11.01,"c":11.06,"v":4282900},{"d":"2017-06-15","o":10.88,"h":10.91,"l":10.55,"c":10.63,"v":4416300},{"d":"2017-06-16","o":10.66,"h":10.67,"l":10.28,"c":10.3,"v":4940100},{"d":"2017-06-19","o":10.25,"h":10.28,"l":9.98,"c":10.09,"v":6635900},{"d":"2017-06-20","o":10.04,"h":10.06,"l":9.85,"c":9.96,"v":2445400},{"d":"2017-06-21","o":9.96,"h":10.19,"l":9.94,"c":10.16,"v":2348200},{"d":"2017-06-22","o":10.39,"h":10.68,"l":10.36,"c":10.48,"v":3908800},{"d":"2017-06-23","o":10.61,"h":10.68,"l":10.52,"c":10.59,"v":2489500},{"d":"2017-06-26","o":10.34,"h":10.59,"l":10.29,"c":10.5,"v":2038400},{"d":"2017-06-27","o":10.61,"h":10.71,"l":10.39,"c":10.42,"v":3196200},{"d":"2017-06-28","o":10.32,"h":10.35,"l":9.99,"c":10.11,"v":3503700},{"d":"2017-06-29","o":9.75,"h":9.91,"l":9.73,"c":9.76,"v":3841700},{"d":"2017-06-30","o":9.69,"h":9.83,"l":9.64,"c":9.72,"v":3308100},{"d":"2017-07-03","o":9.48,"h":9.52,"l":9.35,"c":9.47,"v":1881600},{"d":"2017-07-05","o":9.52,"h":9.86,"l":9.47,"c":9.84,"v":3140000},{"d":"2017-07-06","o":9.93,"h":9.98,"l":9.75,"c":9.76,"v":2758800},{"d":"2017-07-07","o":9.57,"h":9.59,"l":9.41,"c":9.51,"v":3103900},{"d":"2017-07-10","o":9.52,"h":9.89,"l":9.44,"c":9.81,"v":2861600},{"d":"2017-07-11","o":9.7,"h":9.93,"l":9.68,"c":9.88,"v":2166900},{"d":"2017-07-12","o":10.05,"h":10.13,"l":9.98,"c":10.02,"v":2420200},{"d":"2017-07-13","o":10.01,"h":10.07,"l":9.77,"c":9.8,"v":2241900},{"d":"2017-07-14","o":10.04,"h":10.13,"l":9.79,"c":9.81,"v":3721900},{"d":"2017-07-17","o":9.81,"h":9.88,"l":9.69,"c":9.74,"v":2715500},{"d":"2017-07-18","o":9.83,"h":9.9,"l":9.75,"c":9.8,"v":2548300},{"d":"2017-07-19","o":9.71,"h":9.79,"l":9.63,"c":9.66,"v":2579500},{"d":"2017-07-20","o":9.55,"h":9.61,"l":9.44,"c":9.55,"v":3291200},{"d":"2017-07-21","o":9.55,"h":9.76,"l":9.55,"c":9.68,"v":2650200},{"d":"2017-07-24","o":9.68,"h":9.73,"l":9.42,"c":9.45,"v":2247500},{"d":"2017-07-25","o":9.48,"h":9.62,"l":9.4,"c":9.58,"v":3662700},{"d":"2017-07-26","o":9.62,"h":10.02,"l":9.53,"c":9.86,"v":3538000},{"d":"2017-07-27","o":9.9,"h":9.91,"l":9.74,"c":9.74,"v":3730900},{"d":"2017-07-28","o":9.93,"h":10.18,"l":9.9,"c":10.13,"v":3221700},{"d":"2017-07-31","o":10.07,"h":10.16,"l":10,"c":10.02,"v":1846200},{"d":"2017-08-01","o":9.95,"h":10.12,"l":9.93,"c":9.95,"v":3328100},{"d":"2017-08-02","o":9.65,"h":9.73,"l":9.53,"c":9.58,"v":3903200},{"d":"2017-08-03","o":9.58,"h":9.6,"l":9.3,"c":9.34,"v":3969100},{"d":"2017-08-04","o":9.16,"h":9.18,"l":8.93,"c":9.14,"v":4364400},{"d":"2017-08-07","o":9.14,"h":9.24,"l":9.08,"c":9.1,"v":2316500},{"d":"2017-08-08","o":9.26,"h":9.39,"l":9.14,"c":9.19,"v":3294000},{"d":"2017-08-09","o":9.4,"h":9.45,"l":9.21,"c":9.23,"v":3487400},{"d":"2017-08-10","o":9.59,"h":9.84,"l":9.51,"c":9.58,"v":8507300},{"d":"2017-08-11","o":9.8,"h":9.88,"l":9.57,"c":9.71,"v":5721300},{"d":"2017-08-14","o":9.77,"h":9.97,"l":9.7,"c":9.77,"v":4997000},{"d":"2017-08-15","o":9.67,"h":9.78,"l":9.62,"c":9.67,"v":2951900},{"d":"2017-08-16","o":9.61,"h":9.94,"l":9.61,"c":9.84,"v":2739500},{"d":"2017-08-17","o":9.84,"h":9.95,"l":9.76,"c":9.83,"v":2113900},{"d":"2017-08-18","o":10.1,"h":10.18,"l":9.79,"c":9.82,"v":4091200},{"d":"2017-08-21","o":9.88,"h":9.94,"l":9.73,"c":9.81,"v":3081000},{"d":"2017-08-22","o":9.47,"h":9.53,"l":9,"c":9.16,"v":7634400},{"d":"2017-08-23","o":9.16,"h":9.25,"l":9.01,"c":9.13,"v":4393800},{"d":"2017-08-24","o":9.09,"h":9.15,"l":9.01,"c":9.06,"v":3148200},{"d":"2017-08-25","o":8.96,"h":9.06,"l":8.89,"c":8.94,"v":2924500},{"d":"2017-08-28","o":9.14,"h":9.53,"l":9.14,"c":9.48,"v":4591200},{"d":"2017-08-29","o":9.9,"h":10.07,"l":9.75,"c":9.85,"v":8207800},{"d":"2017-08-30","o":9.92,"h":10.06,"l":9.89,"c":9.92,"v":3199300},{"d":"2017-08-31","o":10.07,"h":10.18,"l":10,"c":10.14,"v":4058200},{"d":"2017-09-01","o":10.19,"h":10.23,"l":10.03,"c":10.14,"v":2327900},{"d":"2017-09-05","o":10.28,"h":10.42,"l":10.23,"c":10.4,"v":3661800},{"d":"2017-09-06","o":10.21,"h":10.41,"l":10.06,"c":10.28,"v":3193200},{"d":"2017-09-07","o":10.47,"h":10.82,"l":10.47,"c":10.78,"v":5328800},{"d":"2017-09-08","o":10.84,"h":10.86,"l":10.53,"c":10.61,"v":3750400},{"d":"2017-09-11","o":10.21,"h":10.24,"l":9.74,"c":9.79,"v":6560300},{"d":"2017-09-12","o":9.7,"h":9.81,"l":9.62,"c":9.78,"v":4218200},{"d":"2017-09-13","o":9.65,"h":9.66,"l":9.43,"c":9.48,"v":3979200},{"d":"2017-09-14","o":9.54,"h":9.79,"l":9.54,"c":9.77,"v":4228200},{"d":"2017-09-15","o":9.91,"h":10.03,"l":9.86,"c":9.94,"v":3158200},{"d":"2017-09-18","o":9.64,"h":9.66,"l":9.41,"c":9.5,"v":3580000},{"d":"2017-09-19","o":9.44,"h":9.53,"l":9.35,"c":9.5,"v":2245800},{"d":"2017-09-20","o":9.55,"h":9.72,"l":9.21,"c":9.32,"v":4229400},{"d":"2017-09-21","o":9.16,"h":9.34,"l":9.1,"c":9.19,"v":2837200},{"d":"2017-09-22","o":9.24,"h":9.48,"l":9.22,"c":9.47,"v":2344200},{"d":"2017-09-25","o":9.41,"h":9.68,"l":9.37,"c":9.64,"v":2295300},{"d":"2017-09-26","o":9.43,"h":9.53,"l":9.32,"c":9.36,"v":2237700},{"d":"2017-09-27","o":9.21,"h":9.38,"l":9.18,"c":9.31,"v":1787500},{"d":"2017-09-28","o":9.28,"h":9.38,"l":9.27,"c":9.37,"v":2769700},{"d":"2017-09-29","o":9.44,"h":9.49,"l":9.27,"c":9.29,"v":2238900},{"d":"2017-10-02","o":9.28,"h":9.38,"l":9.26,"c":9.3,"v":1828400},{"d":"2017-10-03","o":9.35,"h":9.5,"l":9.32,"c":9.47,"v":1979100},{"d":"2017-10-04","o":9.51,"h":9.6,"l":9.47,"c":9.54,"v":1817200},{"d":"2017-10-05","o":9.56,"h":9.59,"l":9.44,"c":9.51,"v":1978800},{"d":"2017-10-06","o":9.39,"h":9.63,"l":9.29,"c":9.56,"v":2195400},{"d":"2017-10-09","o":9.6,"h":9.7,"l":9.58,"c":9.66,"v":1514700},{"d":"2017-10-10","o":9.72,"h":9.72,"l":9.4,"c":9.43,"v":1692200},{"d":"2017-10-11","o":9.48,"h":9.52,"l":9.24,"c":9.49,"v":3022000},{"d":"2017-10-12","o":9.46,"h":9.49,"l":9.35,"c":9.44,"v":2084100},{"d":"2017-10-13","o":9.51,"h":9.57,"l":9.36,"c":9.45,"v":1464000},{"d":"2017-10-16","o":9.87,"h":9.87,"l":9.51,"c":9.55,"v":2982700},{"d":"2017-10-17","o":9.36,"h":9.42,"l":9.22,"c":9.36,"v":2750200},{"d":"2017-10-18","o":9.25,"h":9.33,"l":9.17,"c":9.28,"v":3180600},{"d":"2017-10-19","o":9.52,"h":9.64,"l":9.4,"c":9.47,"v":3015600},{"d":"2017-10-20","o":9.44,"h":9.51,"l":9.36,"c":9.5,"v":1961600},{"d":"2017-10-23","o":9.48,"h":9.7,"l":9.48,"c":9.69,"v":2832600},{"d":"2017-10-24","o":9.49,"h":9.5,"l":9.36,"c":9.41,"v":2637700},{"d":"2017-10-25","o":9.35,"h":9.61,"l":9.33,"c":9.56,"v":3217000},{"d":"2017-10-26","o":9.63,"h":9.63,"l":9.33,"c":9.42,"v":3968200},{"d":"2017-10-27","o":9.28,"h":9.48,"l":9.22,"c":9.44,"v":2928100},{"d":"2017-10-30","o":9.36,"h":9.59,"l":9.31,"c":9.54,"v":1926500},{"d":"2017-10-31","o":9.4,"h":9.41,"l":9.24,"c":9.3,"v":2017000},{"d":"2017-11-01","o":9.51,"h":9.61,"l":9.32,"c":9.39,"v":2510200},{"d":"2017-11-02","o":9.39,"h":9.47,"l":9.27,"c":9.39,"v":2340100},{"d":"2017-11-03","o":9.33,"h":9.37,"l":9.08,"c":9.24,"v":2916800},{"d":"2017-11-06","o":9.37,"h":9.59,"l":9.34,"c":9.47,"v":3144400},{"d":"2017-11-07","o":9.69,"h":9.81,"l":9.58,"c":9.67,"v":3309800},{"d":"2017-11-08","o":9.86,"h":9.92,"l":9.68,"c":9.78,"v":2262300},{"d":"2017-11-09","o":9.9,"h":9.94,"l":9.72,"c":9.77,"v":2065900},{"d":"2017-11-10","o":9.79,"h":9.82,"l":9.62,"c":9.67,"v":1315600},{"d":"2017-11-13","o":9.98,"h":9.99,"l":9.7,"c":9.73,"v":3206200},{"d":"2017-11-14","o":9.67,"h":9.74,"l":9.55,"c":9.69,"v":2077000},{"d":"2017-11-15","o":9.92,"h":9.93,"l":9.62,"c":9.74,"v":2433800},{"d":"2017-11-16","o":9.78,"h":9.86,"l":9.73,"c":9.85,"v":1179400},{"d":"2017-11-17","o":9.88,"h":10.06,"l":9.83,"c":9.99,"v":2474500},{"d":"2017-11-20","o":9.67,"h":9.91,"l":9.53,"c":9.82,"v":2918400},{"d":"2017-11-21","o":9.66,"h":9.87,"l":9.63,"c":9.83,"v":2748200},{"d":"2017-11-22","o":10.18,"h":10.26,"l":10.1,"c":10.18,"v":3748300},{"d":"2017-11-24","o":10.18,"h":10.3,"l":10.15,"c":10.17,"v":1236100},{"d":"2017-11-27","o":10.27,"h":10.52,"l":10.18,"c":10.52,"v":2190300},{"d":"2017-11-28","o":10.52,"h":10.58,"l":10.37,"c":10.48,"v":1957300},{"d":"2017-11-29","o":10.31,"h":10.48,"l":10.27,"c":10.41,"v":2155700},{"d":"2017-11-30","o":10.42,"h":10.63,"l":10.38,"c":10.45,"v":3235500},{"d":"2017-12-01","o":10.27,"h":10.59,"l":10.19,"c":10.35,"v":2510600},{"d":"2017-12-04","o":9.93,"h":10,"l":9.85,"c":9.9,"v":3100700},{"d":"2017-12-05","o":9.6,"h":9.8,"l":9.58,"c":9.75,"v":3992600},{"d":"2017-12-06","o":9.35,"h":9.44,"l":9.12,"c":9.14,"v":7155900},{"d":"2017-12-07","o":9.1,"h":9.33,"l":9.08,"c":9.23,"v":3081800},{"d":"2017-12-08","o":9.2,"h":9.23,"l":9.14,"c":9.16,"v":2813700},{"d":"2017-12-11","o":9.28,"h":9.39,"l":9.03,"c":9.09,"v":2514100},{"d":"2017-12-12","o":9.17,"h":9.17,"l":8.94,"c":8.98,"v":2917000},{"d":"2017-12-13","o":8.96,"h":9.51,"l":8.96,"c":9.43,"v":3977900},{"d":"2017-12-14","o":8.96,"h":9.23,"l":8.86,"c":9.16,"v":4916500},{"d":"2017-12-15","o":9.23,"h":9.29,"l":9.13,"c":9.26,"v":5415400},{"d":"2017-12-18","o":9.43,"h":9.49,"l":9.3,"c":9.41,"v":2684200},{"d":"2017-12-19","o":9.22,"h":9.31,"l":9.16,"c":9.25,"v":2592000},{"d":"2017-12-20","o":9.44,"h":9.64,"l":9.38,"c":9.62,"v":3274200},{"d":"2017-12-21","o":9.49,"h":9.67,"l":9.4,"c":9.63,"v":1834100},{"d":"2017-12-22","o":9.67,"h":9.86,"l":9.67,"c":9.81,"v":1853900},{"d":"2017-12-26","o":9.86,"h":10.09,"l":9.83,"c":10.03,"v":2211600},{"d":"2017-12-27","o":10.16,"h":10.21,"l":9.99,"c":10.13,"v":3494300},{"d":"2017-12-28","o":10.34,"h":10.39,"l":10.15,"c":10.23,"v":2515900},{"d":"2017-12-29","o":10.38,"h":10.41,"l":10.17,"c":10.19,"v":2519500},{"d":"2018-01-02","o":10.44,"h":10.53,"l":10.34,"c":10.52,"v":3405900},{"d":"2018-01-03","o":10.73,"h":10.75,"l":10.38,"c":10.6,"v":3575800},{"d":"2018-01-04","o":10.54,"h":10.62,"l":10.41,"c":10.61,"v":3077300},{"d":"2018-01-05","o":10.51,"h":10.79,"l":10.48,"c":10.67,"v":2144900},{"d":"2018-01-08","o":10.68,"h":10.7,"l":10.48,"c":10.56,"v":1490300},{"d":"2018-01-09","o":10.47,"h":10.59,"l":10.36,"c":10.43,"v":2420400},{"d":"2018-01-10","o":10.71,"h":10.83,"l":10.62,"c":10.67,"v":3309100},{"d":"2018-01-11","o":10.76,"h":10.8,"l":10.62,"c":10.63,"v":2601300},{"d":"2018-01-12","o":10.84,"h":11.1,"l":10.74,"c":11.07,"v":3906300},{"d":"2018-01-16","o":11.16,"h":11.2,"l":10.89,"c":11.12,"v":3032200},{"d":"2018-01-17","o":11.03,"h":11.25,"l":10.99,"c":11.04,"v":4023100},{"d":"2018-01-18","o":11,"h":11.11,"l":10.76,"c":10.85,"v":3373900},{"d":"2018-01-19","o":10.92,"h":10.98,"l":10.86,"c":10.91,"v":1637400},{"d":"2018-01-22","o":10.94,"h":11.02,"l":10.87,"c":11,"v":1535300},{"d":"2018-01-23","o":10.89,"h":11.36,"l":10.8,"c":11.29,"v":3307800},{"d":"2018-01-24","o":11.4,"h":11.79,"l":11.34,"c":11.68,"v":4437600},{"d":"2018-01-25","o":11.7,"h":12,"l":11.57,"c":11.73,"v":5260900},{"d":"2018-01-26","o":11.61,"h":11.75,"l":11.48,"c":11.7,"v":2299900},{"d":"2018-01-29","o":11.6,"h":11.64,"l":11.22,"c":11.24,"v":2937000},{"d":"2018-01-30","o":11.1,"h":11.19,"l":10.97,"c":11.12,"v":3402300},{"d":"2018-01-31","o":11.12,"h":11.37,"l":10.98,"c":11.28,"v":2933400},{"d":"2018-02-01","o":10.99,"h":11.34,"l":10.95,"c":11.24,"v":2906100},{"d":"2018-02-02","o":10.9,"h":10.91,"l":10.64,"c":10.67,"v":3785400},{"d":"2018-02-05","o":10.76,"h":10.81,"l":10.33,"c":10.49,"v":4719900},{"d":"2018-02-06","o":10.52,"h":10.61,"l":10.34,"c":10.35,"v":3426000},{"d":"2018-02-07","o":10.36,"h":10.55,"l":10.23,"c":10.25,"v":2745600},{"d":"2018-02-08","o":10.2,"h":10.24,"l":9.94,"c":9.96,"v":3933000},{"d":"2018-02-09","o":9.89,"h":9.95,"l":9.44,"c":9.66,"v":4762100},{"d":"2018-02-12","o":9.74,"h":10.31,"l":9.74,"c":10.22,"v":4229600},{"d":"2018-02-13","o":10.26,"h":10.28,"l":10.11,"c":10.2,"v":1568400},{"d":"2018-02-14","o":10.24,"h":10.78,"l":10.21,"c":10.72,"v":6172200},{"d":"2018-02-15","o":10.48,"h":10.83,"l":10.48,"c":10.74,"v":3255900},{"d":"2018-02-16","o":10.55,"h":10.77,"l":10.32,"c":10.45,"v":3144200},{"d":"2018-02-20","o":9.95,"h":10.13,"l":9.89,"c":9.9,"v":3750600},{"d":"2018-02-21","o":9.97,"h":10.23,"l":9.89,"c":9.91,"v":2978700},{"d":"2018-02-22","o":9.88,"h":10.05,"l":9.85,"c":9.95,"v":2025100},{"d":"2018-02-23","o":9.82,"h":9.94,"l":9.76,"c":9.88,"v":1705500},{"d":"2018-02-26","o":9.81,"h":9.9,"l":9.72,"c":9.82,"v":2423600},{"d":"2018-02-27","o":9.65,"h":9.67,"l":9.16,"c":9.36,"v":4442600},{"d":"2018-02-28","o":9.26,"h":9.51,"l":9.25,"c":9.34,"v":3261100},{"d":"2018-03-01","o":9.16,"h":9.45,"l":9.02,"c":9.38,"v":3583300},{"d":"2018-03-02","o":9.42,"h":9.46,"l":9.24,"c":9.36,"v":2857400},{"d":"2018-03-05","o":9.32,"h":9.46,"l":9.32,"c":9.42,"v":2076900},{"d":"2018-03-06","o":9.72,"h":9.94,"l":9.71,"c":9.76,"v":2788700},{"d":"2018-03-07","o":9.77,"h":9.81,"l":9.52,"c":9.6,"v":2318400},{"d":"2018-03-08","o":9.65,"h":9.79,"l":9.57,"c":9.73,"v":1987800},{"d":"2018-03-09","o":9.7,"h":9.86,"l":9.67,"c":9.69,"v":1423300},{"d":"2018-03-12","o":9.6,"h":9.65,"l":9.5,"c":9.63,"v":3544100},{"d":"2018-03-13","o":9.57,"h":9.58,"l":9.32,"c":9.37,"v":3540100},{"d":"2018-03-14","o":9.38,"h":9.44,"l":9.28,"c":9.33,"v":2482100},{"d":"2018-03-15","o":9.22,"h":9.28,"l":9.06,"c":9.12,"v":2987700},{"d":"2018-03-16","o":9.27,"h":9.27,"l":8.97,"c":8.97,"v":6582400},{"d":"2018-03-19","o":9,"h":9.11,"l":8.88,"c":9.04,"v":2493100},{"d":"2018-03-20","o":8.97,"h":9.03,"l":8.88,"c":8.93,"v":2074600},{"d":"2018-03-21","o":9,"h":9.29,"l":8.89,"c":9.23,"v":3861100},{"d":"2018-03-22","o":9.1,"h":9.26,"l":9.09,"c":9.11,"v":1979000},{"d":"2018-03-23","o":9.55,"h":9.82,"l":9.53,"c":9.65,"v":5378800},{"d":"2018-03-26","o":9.6,"h":9.9,"l":9.56,"c":9.85,"v":3611900},{"d":"2018-03-27","o":9.53,"h":9.89,"l":9.49,"c":9.71,"v":3695200},{"d":"2018-03-28","o":9.57,"h":9.61,"l":9.38,"c":9.42,"v":2679700},{"d":"2018-03-29","o":9.41,"h":9.6,"l":9.39,"c":9.49,"v":2204700},{"d":"2018-04-02","o":9.65,"h":9.86,"l":9.56,"c":9.75,"v":2201000},{"d":"2018-04-03","o":9.6,"h":9.65,"l":9.46,"c":9.49,"v":2204400},{"d":"2018-04-04","o":9.49,"h":9.52,"l":9.3,"c":9.33,"v":2217500},{"d":"2018-04-05","o":9.15,"h":9.28,"l":9.13,"c":9.26,"v":3083500},{"d":"2018-04-06","o":9.34,"h":9.4,"l":9.25,"c":9.29,"v":1924800},{"d":"2018-04-09","o":9.35,"h":9.37,"l":9.21,"c":9.25,"v":1707400},{"d":"2018-04-10","o":9.31,"h":9.34,"l":9.22,"c":9.22,"v":2356300},{"d":"2018-04-11","o":9.57,"h":9.76,"l":9.39,"c":9.47,"v":5242300},{"d":"2018-04-12","o":9.36,"h":9.4,"l":9.18,"c":9.19,"v":2804600},{"d":"2018-04-13","o":9.33,"h":9.45,"l":9.3,"c":9.36,"v":2447300},{"d":"2018-04-16","o":9.3,"h":9.37,"l":9.05,"c":9.17,"v":2799900},{"d":"2018-04-17","o":8.97,"h":9.15,"l":8.89,"c":9.04,"v":3631200},{"d":"2018-04-18","o":9.21,"h":9.44,"l":9.12,"c":9.16,"v":4180200},{"d":"2018-04-19","o":9.39,"h":9.45,"l":9.13,"c":9.22,"v":2981000},{"d":"2018-04-20","o":9.18,"h":9.22,"l":9.05,"c":9.16,"v":2639800},{"d":"2018-04-23","o":9.05,"h":9.12,"l":8.93,"c":9.05,"v":2091700},{"d":"2018-04-24","o":9.11,"h":9.18,"l":9.04,"c":9.12,"v":2360500},{"d":"2018-04-25","o":8.95,"h":9.06,"l":8.91,"c":9.01,"v":2135800},{"d":"2018-04-26","o":9.16,"h":9.18,"l":9.02,"c":9.08,"v":1717100},{"d":"2018-04-27","o":9.1,"h":9.16,"l":9.09,"c":9.13,"v":1516700},{"d":"2018-04-30","o":8.98,"h":9.09,"l":8.94,"c":8.98,"v":2838000},{"d":"2018-05-01","o":8.99,"h":9.06,"l":8.89,"c":9.03,"v":2432400},{"d":"2018-05-02","o":9.14,"h":9.38,"l":9.1,"c":9.16,"v":5078400},{"d":"2018-05-03","o":9.27,"h":9.29,"l":8.88,"c":8.9,"v":5828000},{"d":"2018-05-04","o":8.82,"h":8.93,"l":8.74,"c":8.9,"v":4227900},{"d":"2018-05-07","o":8.86,"h":8.88,"l":8.5,"c":8.56,"v":4174800},{"d":"2018-05-08","o":8.75,"h":8.86,"l":8.64,"c":8.81,"v":3966600},{"d":"2018-05-09","o":8.91,"h":9.07,"l":8.86,"c":8.9,"v":2748000},{"d":"2018-05-10","o":8.96,"h":9.04,"l":8.89,"c":8.97,"v":2227800},{"d":"2018-05-11","o":9.06,"h":9.17,"l":9.01,"c":9.02,"v":2394300},{"d":"2018-05-14","o":9.03,"h":9.07,"l":8.9,"c":8.96,"v":1574700},{"d":"2018-05-15","o":8.66,"h":8.69,"l":8.55,"c":8.64,"v":3553300},{"d":"2018-05-16","o":8.63,"h":8.64,"l":8.45,"c":8.52,"v":3580100},{"d":"2018-05-17","o":8.47,"h":8.47,"l":8.2,"c":8.31,"v":5212000},{"d":"2018-05-18","o":8.21,"h":8.29,"l":8.11,"c":8.23,"v":2821300},{"d":"2018-05-21","o":8.14,"h":8.29,"l":8.09,"c":8.27,"v":2442700},{"d":"2018-05-22","o":8.27,"h":8.29,"l":8.15,"c":8.23,"v":3529800},{"d":"2018-05-23","o":8.1,"h":8.3,"l":8.02,"c":8.29,"v":3794800},{"d":"2018-05-24","o":8.24,"h":8.54,"l":8.2,"c":8.51,"v":4449200},{"d":"2018-05-25","o":8.31,"h":8.51,"l":8.26,"c":8.45,"v":3139800},{"d":"2018-05-29","o":8.37,"h":8.57,"l":8.37,"c":8.46,"v":2483900},{"d":"2018-05-30","o":8.51,"h":8.64,"l":8.44,"c":8.59,"v":2708500},{"d":"2018-05-31","o":8.58,"h":8.7,"l":8.51,"c":8.62,"v":2566000},{"d":"2018-06-01","o":8.56,"h":8.75,"l":8.53,"c":8.7,"v":2858500},{"d":"2018-06-04","o":8.7,"h":8.73,"l":8.63,"c":8.68,"v":3267600},{"d":"2018-06-05","o":8.57,"h":8.89,"l":8.48,"c":8.77,"v":4325200},{"d":"2018-06-06","o":8.71,"h":8.83,"l":8.61,"c":8.64,"v":3885900},{"d":"2018-06-07","o":8.59,"h":8.62,"l":8.53,"c":8.58,"v":4275300},{"d":"2018-06-08","o":8.57,"h":8.68,"l":8.5,"c":8.65,"v":3110600},{"d":"2018-06-11","o":8.25,"h":8.7,"l":8.13,"c":8.58,"v":11983800},{"d":"2018-06-12","o":8.5,"h":8.63,"l":8.49,"c":8.58,"v":6557700},{"d":"2018-06-13","o":8.56,"h":8.68,"l":8.47,"c":8.64,"v":9584100},{"d":"2018-06-14","o":8.69,"h":8.83,"l":8.66,"c":8.68,"v":9870700},{"d":"2018-06-15","o":8.44,"h":8.48,"l":7.9,"c":8.15,"v":45859100},{"d":"2018-06-18","o":8.12,"h":8.3,"l":8.11,"c":8.12,"v":5842700},{"d":"2018-06-19","o":8.03,"h":8.14,"l":8,"c":8.1,"v":3893900},{"d":"2018-06-20","o":8.12,"h":8.26,"l":8.11,"c":8.22,"v":4471000},{"d":"2018-06-21","o":8.18,"h":8.28,"l":8.15,"c":8.23,"v":2193100},{"d":"2018-06-22","o":8.28,"h":8.37,"l":8.23,"c":8.26,"v":2460300},{"d":"2018-06-25","o":8.24,"h":8.3,"l":8.17,"c":8.23,"v":2235200},{"d":"2018-06-26","o":8.12,"h":8.22,"l":8.02,"c":8.18,"v":2344600},{"d":"2018-06-27","o":7.97,"h":8.1,"l":7.9,"c":7.97,"v":4647300},{"d":"2018-06-28","o":7.92,"h":7.94,"l":7.81,"c":7.86,"v":3851200},{"d":"2018-06-29","o":7.95,"h":8.27,"l":7.94,"c":8.21,"v":3445900},{"d":"2018-07-02","o":8.15,"h":8.27,"l":8.14,"c":8.22,"v":1892700},{"d":"2018-07-03","o":8.35,"h":8.51,"l":8.27,"c":8.29,"v":1836900},{"d":"2018-07-05","o":8.72,"h":8.73,"l":8.47,"c":8.51,"v":3203400},{"d":"2018-07-06","o":8.56,"h":8.8,"l":8.45,"c":8.71,"v":3827000},{"d":"2018-07-09","o":8.93,"h":8.94,"l":8.72,"c":8.73,"v":1911100},{"d":"2018-07-10","o":8.73,"h":8.89,"l":8.72,"c":8.86,"v":1730600},{"d":"2018-07-11","o":8.67,"h":8.78,"l":8.61,"c":8.62,"v":2217900},{"d":"2018-07-12","o":8.64,"h":8.8,"l":8.58,"c":8.59,"v":1480100},{"d":"2018-07-13","o":8.5,"h":8.6,"l":8.46,"c":8.5,"v":1920000},{"d":"2018-07-16","o":8.46,"h":8.57,"l":8.32,"c":8.56,"v":3229500},{"d":"2018-07-17","o":8.47,"h":8.57,"l":8.38,"c":8.47,"v":4502600},{"d":"2018-07-18","o":8.31,"h":8.37,"l":8.21,"c":8.3,"v":5309400},{"d":"2018-07-19","o":8,"h":8.25,"l":7.98,"c":8.11,"v":4959900},{"d":"2018-07-20","o":8.07,"h":8.16,"l":7.97,"c":8.08,"v":5464100},{"d":"2018-07-23","o":7.98,"h":8.06,"l":7.93,"c":7.97,"v":3626000},{"d":"2018-07-24","o":8.07,"h":8.29,"l":8.02,"c":8.23,"v":4209300},{"d":"2018-07-25","o":8.3,"h":8.35,"l":8.23,"c":8.32,"v":3497800},{"d":"2018-07-26","o":8.38,"h":8.56,"l":8.31,"c":8.37,"v":4353600},{"d":"2018-07-27","o":8.42,"h":8.56,"l":8.4,"c":8.5,"v":1499100},{"d":"2018-07-30","o":8.63,"h":8.77,"l":8.61,"c":8.69,"v":2518000},{"d":"2018-07-31","o":8.74,"h":8.95,"l":8.71,"c":8.89,"v":2247400},{"d":"2018-08-01","o":8.8,"h":8.8,"l":8.62,"c":8.67,"v":1718500},{"d":"2018-08-02","o":8.76,"h":8.85,"l":8.68,"c":8.78,"v":1954100},{"d":"2018-08-03","o":8.76,"h":8.85,"l":8.69,"c":8.75,"v":1692200},{"d":"2018-08-06","o":8.59,"h":8.63,"l":8.48,"c":8.48,"v":1889100},{"d":"2018-08-07","o":8.61,"h":8.64,"l":8.48,"c":8.48,"v":1254700},{"d":"2018-08-08","o":8.57,"h":8.6,"l":8.39,"c":8.53,"v":1354100},{"d":"2018-08-09","o":8.53,"h":8.73,"l":8.53,"c":8.57,"v":1685500},{"d":"2018-08-10","o":8.48,"h":8.63,"l":8.47,"c":8.55,"v":1790800},{"d":"2018-08-13","o":8.52,"h":8.54,"l":8.25,"c":8.31,"v":3443100},{"d":"2018-08-14","o":8.29,"h":8.39,"l":8.18,"c":8.19,"v":2057600},{"d":"2018-08-15","o":7.9,"h":7.94,"l":7.42,"c":7.49,"v":7934800},{"d":"2018-08-16","o":7.52,"h":7.6,"l":7.11,"c":7.16,"v":4685800},{"d":"2018-08-17","o":7.22,"h":7.47,"l":7.08,"c":7.24,"v":7502000},{"d":"2018-08-20","o":7.42,"h":7.5,"l":7.22,"c":7.35,"v":3299900},{"d":"2018-08-21","o":7.45,"h":7.59,"l":7.43,"c":7.54,"v":2967200},{"d":"2018-08-22","o":7.6,"h":7.71,"l":7.56,"c":7.71,"v":2481600},{"d":"2018-08-23","o":7.67,"h":7.68,"l":7.6,"c":7.63,"v":2956800},{"d":"2018-08-24","o":7.74,"h":7.93,"l":7.66,"c":7.82,"v":3736100},{"d":"2018-08-27","o":7.89,"h":8.06,"l":7.86,"c":8.02,"v":2142800},{"d":"2018-08-28","o":8.13,"h":8.17,"l":7.73,"c":7.86,"v":2870700},{"d":"2018-08-29","o":7.91,"h":8.06,"l":7.86,"c":7.96,"v":2135000},{"d":"2018-08-30","o":7.85,"h":7.9,"l":7.78,"c":7.85,"v":2559300},{"d":"2018-08-31","o":7.97,"h":8.09,"l":7.82,"c":7.91,"v":1959800},{"d":"2018-09-04","o":7.75,"h":7.84,"l":7.69,"c":7.77,"v":2755300},{"d":"2018-09-05","o":7.71,"h":7.74,"l":7.58,"c":7.66,"v":2475700},{"d":"2018-09-06","o":7.67,"h":7.81,"l":7.65,"c":7.76,"v":2874900},{"d":"2018-09-07","o":7.8,"h":7.88,"l":7.71,"c":7.83,"v":2512400},{"d":"2018-09-10","o":7.85,"h":7.88,"l":7.79,"c":7.8,"v":2450900},{"d":"2018-09-11","o":7.62,"h":7.86,"l":7.59,"c":7.78,"v":2540100},{"d":"2018-09-12","o":7.71,"h":8.08,"l":7.68,"c":8.01,"v":3606800},{"d":"2018-09-13","o":8.07,"h":8.13,"l":7.92,"c":8.01,"v":2664700},{"d":"2018-09-14","o":7.99,"h":8.12,"l":7.91,"c":8.04,"v":2367800},{"d":"2018-09-17","o":8.05,"h":8.39,"l":7.98,"c":8.34,"v":4053500},{"d":"2018-09-18","o":8.27,"h":8.56,"l":8.23,"c":8.46,"v":3644600},{"d":"2018-09-19","o":8.55,"h":8.78,"l":8.49,"c":8.72,"v":3572300},{"d":"2018-09-20","o":8.66,"h":8.82,"l":8.65,"c":8.74,"v":3499200},{"d":"2018-09-21","o":8.72,"h":8.83,"l":8.62,"c":8.81,"v":8791500},{"d":"2018-09-24","o":8.89,"h":8.99,"l":8.84,"c":8.86,"v":2755800},{"d":"2018-09-25","o":8.72,"h":8.99,"l":8.72,"c":8.89,"v":3011700},{"d":"2018-09-26","o":8.77,"h":8.95,"l":8.72,"c":8.74,"v":3293300},{"d":"2018-09-27","o":8.71,"h":8.72,"l":8.56,"c":8.62,"v":2965500},{"d":"2018-09-28","o":8.64,"h":8.77,"l":8.56,"c":8.58,"v":2515100},{"d":"2018-10-01","o":8.65,"h":8.68,"l":8.51,"c":8.55,"v":1907300},{"d":"2018-10-02","o":8.63,"h":8.87,"l":8.63,"c":8.85,"v":3545400},{"d":"2018-10-03","o":8.82,"h":8.87,"l":8.57,"c":8.59,"v":1987600},{"d":"2018-10-04","o":8.52,"h":8.61,"l":8.4,"c":8.42,"v":3165700},{"d":"2018-10-05","o":8.48,"h":8.57,"l":8.44,"c":8.49,"v":1617900},{"d":"2018-10-08","o":8.21,"h":8.48,"l":8.19,"c":8.45,"v":2017300},{"d":"2018-10-09","o":8.42,"h":8.56,"l":8.38,"c":8.49,"v":1709200},{"d":"2018-10-10","o":8.57,"h":8.86,"l":8.48,"c":8.82,"v":2936200},{"d":"2018-10-11","o":9.08,"h":9.74,"l":9.04,"c":9.68,"v":8948900},{"d":"2018-10-12","o":9.75,"h":9.75,"l":9.37,"c":9.7,"v":4058200},{"d":"2018-10-15","o":10.02,"h":10.26,"l":9.76,"c":9.9,"v":5498100},{"d":"2018-10-16","o":9.95,"h":10.04,"l":9.72,"c":9.83,"v":3199800},{"d":"2018-10-17","o":9.81,"h":9.87,"l":9.48,"c":9.56,"v":3581700},{"d":"2018-10-18","o":9.82,"h":10.02,"l":9.74,"c":9.81,"v":3762700},{"d":"2018-10-19","o":9.89,"h":9.93,"l":9.69,"c":9.79,"v":2526800},{"d":"2018-10-22","o":9.77,"h":9.91,"l":9.63,"c":9.76,"v":1862900},{"d":"2018-10-23","o":10.23,"h":10.29,"l":9.86,"c":9.98,"v":3104100},{"d":"2018-10-24","o":9.93,"h":10.02,"l":9.78,"c":9.8,"v":2739000},{"d":"2018-10-25","o":10.07,"h":10.14,"l":9.62,"c":9.66,"v":6691800},{"d":"2018-10-26","o":9.94,"h":10.01,"l":9.67,"c":9.73,"v":4383800},{"d":"2018-10-29","o":9.77,"h":9.8,"l":9.59,"c":9.6,"v":2421300},{"d":"2018-10-30","o":9.6,"h":9.85,"l":9.6,"c":9.83,"v":1708800},{"d":"2018-10-31","o":9.71,"h":9.75,"l":9.34,"c":9.41,"v":3671700},{"d":"2018-11-01","o":9.58,"h":9.86,"l":9.57,"c":9.86,"v":4058800},{"d":"2018-11-02","o":9.75,"h":9.99,"l":9.71,"c":9.97,"v":3122500},{"d":"2018-11-05","o":10.24,"h":10.47,"l":10.08,"c":10.43,"v":5042100},{"d":"2018-11-06","o":10.26,"h":10.28,"l":9.8,"c":9.88,"v":4221900},{"d":"2018-11-07","o":9.95,"h":10.09,"l":9.9,"c":9.98,"v":2972000},{"d":"2018-11-08","o":9.97,"h":10.03,"l":9.85,"c":9.94,"v":2876900},{"d":"2018-11-09","o":9.7,"h":9.72,"l":9.44,"c":9.58,"v":5097500},{"d":"2018-11-12","o":9.43,"h":9.61,"l":9.41,"c":9.46,"v":2914900},{"d":"2018-11-13","o":9.39,"h":9.49,"l":9.17,"c":9.31,"v":2926500},{"d":"2018-11-14","o":9.41,"h":9.66,"l":9.3,"c":9.46,"v":2821800},{"d":"2018-11-15","o":9.58,"h":9.72,"l":9.55,"c":9.65,"v":1920400},{"d":"2018-11-16","o":9.92,"h":9.92,"l":9.68,"c":9.78,"v":1524200},{"d":"2018-11-19","o":9.85,"h":9.99,"l":9.79,"c":9.87,"v":2643200},{"d":"2018-11-20","o":9.98,"h":10,"l":9.66,"c":9.82,"v":1874900},{"d":"2018-11-21","o":10.01,"h":10.27,"l":10,"c":10.25,"v":3054800},{"d":"2018-11-23","o":10.21,"h":10.29,"l":10.05,"c":10.05,"v":1420700},{"d":"2018-11-26","o":10.12,"h":10.23,"l":10.06,"c":10.07,"v":1805100},{"d":"2018-11-27","o":9.91,"h":10.03,"l":9.84,"c":9.89,"v":2699300},{"d":"2018-11-28","o":9.89,"h":10.27,"l":9.88,"c":10.19,"v":1931900},{"d":"2018-11-29","o":10.27,"h":10.29,"l":10.04,"c":10.08,"v":1727100},{"d":"2018-11-30","o":10.1,"h":10.1,"l":9.88,"c":9.92,"v":1956300},{"d":"2018-12-03","o":10.2,"h":10.23,"l":9.98,"c":10.19,"v":1756300},{"d":"2018-12-04","o":10.33,"h":10.61,"l":10.33,"c":10.5,"v":3542200},{"d":"2018-12-06","o":10.92,"h":10.92,"l":10.62,"c":10.85,"v":4524600},{"d":"2018-12-07","o":10.93,"h":11.39,"l":10.84,"c":11.28,"v":4425900},{"d":"2018-12-10","o":11.21,"h":11.45,"l":10.97,"c":11.1,"v":3190500},{"d":"2018-12-11","o":11.34,"h":11.49,"l":11.23,"c":11.42,"v":3249100},{"d":"2018-12-12","o":11.65,"h":11.87,"l":11.55,"c":11.78,"v":3845600},{"d":"2018-12-13","o":11.91,"h":12.03,"l":11.88,"c":11.97,"v":3518100},{"d":"2018-12-14","o":11.74,"h":11.96,"l":11.69,"c":11.85,"v":2814400},{"d":"2018-12-17","o":11.94,"h":12.13,"l":11.89,"c":12.11,"v":2902000},{"d":"2018-12-18","o":12.1,"h":12.56,"l":12.08,"c":12.48,"v":4523100},{"d":"2018-12-19","o":12.46,"h":12.72,"l":11.78,"c":11.79,"v":5552200},{"d":"2018-12-20","o":12.52,"h":12.63,"l":12.15,"c":12.27,"v":5461200},{"d":"2018-12-21","o":12.26,"h":12.34,"l":12.02,"c":12.24,"v":8654900},{"d":"2018-12-24","o":12.52,"h":12.74,"l":12.41,"c":12.7,"v":2298600},{"d":"2018-12-26","o":12.84,"h":12.91,"l":12.15,"c":12.36,"v":2424400},{"d":"2018-12-27","o":12.43,"h":12.52,"l":12.29,"c":12.51,"v":2332300},{"d":"2018-12-28","o":12.54,"h":12.54,"l":12.22,"c":12.3,"v":2160900},{"d":"2018-12-31","o":12.44,"h":12.57,"l":12.13,"c":12.55,"v":2579800},{"d":"2019-01-02","o":12.62,"h":12.81,"l":12.55,"c":12.73,"v":2083000},{"d":"2019-01-03","o":13,"h":13.27,"l":12.93,"c":13.21,"v":4351100},{"d":"2019-01-04","o":13.01,"h":13.01,"l":12.62,"c":12.8,"v":3896700},{"d":"2019-01-07","o":13.09,"h":13.1,"l":12.46,"c":12.54,"v":3538500},{"d":"2019-01-08","o":12.42,"h":12.69,"l":12.18,"c":12.61,"v":4237500},{"d":"2019-01-09","o":12.53,"h":12.94,"l":12.49,"c":12.93,"v":3856900},{"d":"2019-01-10","o":12.9,"h":12.91,"l":12.45,"c":12.51,"v":3290400},{"d":"2019-01-11","o":12.68,"h":12.93,"l":12.57,"c":12.59,"v":2881100},{"d":"2019-01-14","o":12.9,"h":12.91,"l":12.39,"c":12.49,"v":3057700},{"d":"2019-01-15","o":12.48,"h":12.59,"l":12.15,"c":12.31,"v":3266900},{"d":"2019-01-16","o":12.42,"h":12.55,"l":12.28,"c":12.47,"v":3218500},{"d":"2019-01-17","o":12.58,"h":12.71,"l":12.48,"c":12.51,"v":2528900},{"d":"2019-01-18","o":12.36,"h":12.43,"l":12,"c":12.07,"v":4645800},{"d":"2019-01-22","o":12.28,"h":12.45,"l":11.95,"c":12.26,"v":3399200},{"d":"2019-01-23","o":12.28,"h":12.56,"l":12.22,"c":12.5,"v":1728800},{"d":"2019-01-24","o":12.6,"h":12.73,"l":12.58,"c":12.66,"v":2037900},{"d":"2019-01-25","o":13.02,"h":13.2,"l":12.98,"c":13.11,"v":3135400},{"d":"2019-01-28","o":13.21,"h":13.54,"l":13.21,"c":13.54,"v":3322200},{"d":"2019-01-29","o":13.74,"h":13.76,"l":13.44,"c":13.61,"v":3861600},{"d":"2019-01-30","o":13.74,"h":14.03,"l":13.5,"c":13.83,"v":4364400},{"d":"2019-01-31","o":14.04,"h":14.31,"l":13.92,"c":14.29,"v":3176500},{"d":"2019-02-01","o":14.17,"h":14.32,"l":13.87,"c":14.3,"v":3349400},{"d":"2019-02-04","o":13.11,"h":13.62,"l":13.1,"c":13.61,"v":3981800},{"d":"2019-02-05","o":13.51,"h":13.66,"l":13.38,"c":13.65,"v":1708200},{"d":"2019-02-06","o":13.36,"h":13.87,"l":13.31,"c":13.52,"v":2965300},{"d":"2019-02-07","o":13.53,"h":13.74,"l":13.52,"c":13.59,"v":2094200},{"d":"2019-02-08","o":13.5,"h":13.56,"l":13.4,"c":13.5,"v":2851900},{"d":"2019-02-11","o":13.12,"h":13.42,"l":13.08,"c":13.25,"v":1585700},{"d":"2019-02-12","o":13.35,"h":13.5,"l":13.33,"c":13.44,"v":2191100},{"d":"2019-02-13","o":13.32,"h":13.64,"l":13.25,"c":13.43,"v":2514600},{"d":"2019-02-14","o":13.39,"h":13.7,"l":13.37,"c":13.68,"v":2522700},{"d":"2019-02-15","o":13.78,"h":13.79,"l":13.41,"c":13.58,"v":2234900},{"d":"2019-02-19","o":13.8,"h":15.08,"l":13.75,"c":14.98,"v":4748700},{"d":"2019-02-20","o":15.64,"h":15.86,"l":15.35,"c":15.51,"v":6409800},{"d":"2019-02-21","o":15.32,"h":15.4,"l":14.77,"c":15,"v":4995200},{"d":"2019-02-22","o":14.92,"h":15.14,"l":14.7,"c":14.85,"v":4162800},{"d":"2019-02-25","o":14.51,"h":14.79,"l":14.41,"c":14.44,"v":4184800},{"d":"2019-02-26","o":14.41,"h":14.67,"l":14.31,"c":14.64,"v":3159000},{"d":"2019-02-27","o":14.58,"h":14.8,"l":14.41,"c":14.51,"v":1789100},{"d":"2019-02-28","o":14.45,"h":14.54,"l":14.11,"c":14.17,"v":3581200},{"d":"2019-03-01","o":13.99,"h":14.1,"l":13.61,"c":13.63,"v":3137000},{"d":"2019-03-04","o":13.41,"h":13.44,"l":13.02,"c":13.43,"v":3704200},{"d":"2019-03-05","o":13.26,"h":13.35,"l":13.04,"c":13.35,"v":3325500},{"d":"2019-03-06","o":13.36,"h":13.4,"l":12.91,"c":12.95,"v":2824800},{"d":"2019-03-07","o":12.93,"h":13.09,"l":12.88,"c":13,"v":3054500},{"d":"2019-03-08","o":13.43,"h":13.51,"l":13.05,"c":13.4,"v":3938000},{"d":"2019-03-11","o":13.2,"h":13.27,"l":12.36,"c":12.81,"v":9786600},{"d":"2019-03-12","o":12.97,"h":13.02,"l":12.58,"c":12.83,"v":8499700},{"d":"2019-03-13","o":12.95,"h":13.14,"l":12.82,"c":13.13,"v":9804800},{"d":"2019-03-14","o":12.88,"h":13.17,"l":12.78,"c":13.14,"v":6844900},{"d":"2019-03-15","o":13.32,"h":13.77,"l":13.26,"c":13.6,"v":33018000},{"d":"2019-03-18","o":13.74,"h":13.88,"l":13.37,"c":13.43,"v":4354200},{"d":"2019-03-19","o":13.99,"h":13.99,"l":13.33,"c":13.36,"v":3901600},{"d":"2019-03-20","o":13.44,"h":13.87,"l":13.17,"c":13.8,"v":3506900},{"d":"2019-03-21","o":13.76,"h":14,"l":13.65,"c":14,"v":2668000},{"d":"2019-03-22","o":14.21,"h":14.46,"l":14.11,"c":14.44,"v":3965900},{"d":"2019-03-25","o":14.13,"h":14.56,"l":14.1,"c":14.47,"v":3119100},{"d":"2019-03-26","o":14.34,"h":14.35,"l":14.08,"c":14.25,"v":2640400},{"d":"2019-03-27","o":14.11,"h":14.16,"l":13.64,"c":13.71,"v":2805300},{"d":"2019-03-28","o":13.41,"h":13.41,"l":12.8,"c":12.89,"v":3942300},{"d":"2019-03-29","o":13.23,"h":13.37,"l":13.09,"c":13.1,"v":3225900},{"d":"2019-04-01","o":13.2,"h":13.23,"l":12.53,"c":12.68,"v":2883800},{"d":"2019-04-02","o":12.89,"h":12.95,"l":12.75,"c":12.84,"v":2421400},{"d":"2019-04-03","o":12.9,"h":13.14,"l":12.88,"c":13.02,"v":2470300},{"d":"2019-04-04","o":12.99,"h":13.43,"l":12.84,"c":13.35,"v":2450300},{"d":"2019-04-05","o":13.29,"h":13.43,"l":13.14,"c":13.35,"v":2255000},{"d":"2019-04-08","o":13.68,"h":13.68,"l":13.45,"c":13.6,"v":1877400},{"d":"2019-04-09","o":13.87,"h":13.91,"l":13.72,"c":13.88,"v":2544700},{"d":"2019-04-10","o":13.71,"h":13.79,"l":13.39,"c":13.46,"v":2315300},{"d":"2019-04-11","o":13.17,"h":13.39,"l":13.04,"c":13.18,"v":2186200},{"d":"2019-04-12","o":13.07,"h":13.13,"l":12.94,"c":12.99,"v":1716100},{"d":"2019-04-15","o":12.71,"h":13.14,"l":12.67,"c":13.08,"v":2083500},{"d":"2019-04-16","o":12.93,"h":13.21,"l":12.87,"c":13.01,"v":2453700},{"d":"2019-04-17","o":12.99,"h":13,"l":12.74,"c":12.97,"v":2568400},{"d":"2019-04-18","o":12.87,"h":13.06,"l":12.7,"c":12.79,"v":1931400},{"d":"2019-04-22","o":12.85,"h":12.96,"l":12.64,"c":12.66,"v":1244800},{"d":"2019-04-23","o":12.5,"h":12.57,"l":12.32,"c":12.34,"v":2974600},{"d":"2019-04-24","o":12.22,"h":12.66,"l":12.18,"c":12.46,"v":2842900},{"d":"2019-04-25","o":12.45,"h":12.55,"l":12.21,"c":12.32,"v":1959900},{"d":"2019-04-26","o":12.44,"h":12.55,"l":12.35,"c":12.38,"v":1531700},{"d":"2019-04-29","o":12.28,"h":12.3,"l":11.84,"c":11.9,"v":2594200},{"d":"2019-04-30","o":11.94,"h":12.05,"l":11.77,"c":11.8,"v":2425000},{"d":"2019-05-01","o":11.74,"h":11.96,"l":11.46,"c":11.6,"v":2835500},{"d":"2019-05-02","o":11.56,"h":11.6,"l":11.34,"c":11.35,"v":2822500},{"d":"2019-05-03","o":11.55,"h":11.67,"l":11.46,"c":11.5,"v":2496500},{"d":"2019-05-06","o":11.33,"h":11.57,"l":11.29,"c":11.42,"v":4013700},{"d":"2019-05-07","o":11.7,"h":12.09,"l":11.61,"c":12.03,"v":3452500},{"d":"2019-05-08","o":12.14,"h":12.34,"l":11.56,"c":11.69,"v":2443100},{"d":"2019-05-09","o":11.75,"h":11.82,"l":11.58,"c":11.72,"v":2506700},{"d":"2019-05-10","o":11.69,"h":11.73,"l":11.35,"c":11.35,"v":1995300},{"d":"2019-05-13","o":11.72,"h":11.99,"l":11.54,"c":11.91,"v":3133100},{"d":"2019-05-14","o":11.88,"h":11.94,"l":11.53,"c":11.75,"v":3033100},{"d":"2019-05-15","o":11.81,"h":11.92,"l":11.63,"c":11.67,"v":1906400},{"d":"2019-05-16","o":11.76,"h":11.77,"l":11.31,"c":11.47,"v":2771500},{"d":"2019-05-17","o":11.34,"h":11.6,"l":11.29,"c":11.53,"v":2695300},{"d":"2019-05-20","o":11.55,"h":11.69,"l":11.53,"c":11.56,"v":1805300},{"d":"2019-05-21","o":11.6,"h":11.77,"l":11.5,"c":11.77,"v":2118100},{"d":"2019-05-22","o":11.88,"h":11.89,"l":11.56,"c":11.61,"v":1662300},{"d":"2019-05-23","o":11.71,"h":12.09,"l":11.67,"c":11.73,"v":3067700},{"d":"2019-05-24","o":11.75,"h":11.77,"l":11.46,"c":11.62,"v":1647400},{"d":"2019-05-28","o":11.6,"h":11.76,"l":11.6,"c":11.69,"v":1600700},{"d":"2019-05-29","o":11.74,"h":11.89,"l":11.66,"c":11.88,"v":2086400},{"d":"2019-05-30","o":12.01,"h":12.53,"l":11.97,"c":12.39,"v":2756100},{"d":"2019-05-31","o":12.86,"h":13.39,"l":12.86,"c":13.29,"v":4974600},{"d":"2019-06-03","o":13.69,"h":14.16,"l":13.69,"c":14.13,"v":4532200},{"d":"2019-06-04","o":13.97,"h":14.41,"l":13.96,"c":14.39,"v":5372400},{"d":"2019-06-05","o":14.64,"h":14.91,"l":14.24,"c":14.38,"v":3549100},{"d":"2019-06-06","o":14.56,"h":14.81,"l":14.52,"c":14.6,"v":2513000},{"d":"2019-06-07","o":14.91,"h":14.99,"l":14.56,"c":14.61,"v":2930500},{"d":"2019-06-10","o":14.43,"h":14.43,"l":14.06,"c":14.4,"v":3650900},{"d":"2019-06-11","o":14.37,"h":14.61,"l":14.22,"c":14.44,"v":2919800},{"d":"2019-06-12","o":14.91,"h":15.26,"l":14.9,"c":15.06,"v":4016900},{"d":"2019-06-13","o":15.25,"h":15.53,"l":15.18,"c":15.48,"v":3208300},{"d":"2019-06-14","o":15.8,"h":16.19,"l":15.58,"c":15.79,"v":5003500},{"d":"2019-06-17","o":15.64,"h":15.92,"l":15.51,"c":15.73,"v":2521300},{"d":"2019-06-18","o":16.03,"h":16.04,"l":15.41,"c":15.58,"v":3701000},{"d":"2019-06-19","o":15.34,"h":15.96,"l":15.2,"c":15.89,"v":2874100},{"d":"2019-06-20","o":16.73,"h":17.08,"l":16.59,"c":16.99,"v":6791600},{"d":"2019-06-21","o":16.98,"h":17.24,"l":16.72,"c":17.08,"v":5838100},{"d":"2019-06-24","o":17.32,"h":17.77,"l":17.27,"c":17.76,"v":5315900},{"d":"2019-06-25","o":17.69,"h":17.92,"l":16.77,"c":17.28,"v":5953300},{"d":"2019-06-26","o":17.1,"h":17.84,"l":17.04,"c":17.72,"v":5258200},{"d":"2019-06-27","o":17.63,"h":17.9,"l":17.5,"c":17.87,"v":3362300},{"d":"2019-06-28","o":17.8,"h":18.01,"l":17.61,"c":17.81,"v":2515700},{"d":"2019-07-01","o":16.95,"h":16.99,"l":16.46,"c":16.95,"v":4509800},{"d":"2019-07-02","o":17.27,"h":17.78,"l":17.06,"c":17.69,"v":4669500},{"d":"2019-07-03","o":17.82,"h":17.88,"l":17.52,"c":17.79,"v":2688400},{"d":"2019-07-05","o":17.07,"h":17.84,"l":16.83,"c":17.74,"v":4224500},{"d":"2019-07-08","o":17.99,"h":18.44,"l":17.7,"c":18.3,"v":3680300},{"d":"2019-07-09","o":17.79,"h":17.94,"l":17.52,"c":17.86,"v":3016200},{"d":"2019-07-10","o":18.33,"h":18.43,"l":17.95,"c":18.38,"v":3046200},{"d":"2019-07-11","o":18.35,"h":18.41,"l":17.73,"c":18.04,"v":3376100},{"d":"2019-07-12","o":18.02,"h":18.18,"l":17.82,"c":18.06,"v":1724000},{"d":"2019-07-15","o":18.16,"h":18.26,"l":17.89,"c":18.08,"v":1720500},{"d":"2019-07-16","o":17.95,"h":18.14,"l":17.68,"c":17.8,"v":2675800},{"d":"2019-07-17","o":17.87,"h":18.57,"l":17.84,"c":18.5,"v":2515100},{"d":"2019-07-18","o":18.66,"h":19.63,"l":18.31,"c":19.62,"v":6646000},{"d":"2019-07-19","o":19.26,"h":19.54,"l":19.02,"c":19.21,"v":4280700},{"d":"2019-07-22","o":19.23,"h":19.28,"l":18.84,"c":18.85,"v":2680600},{"d":"2019-07-23","o":18.89,"h":19.13,"l":18.48,"c":18.66,"v":2757600},{"d":"2019-07-24","o":18.95,"h":19.07,"l":18.74,"c":18.96,"v":2057600},{"d":"2019-07-25","o":19,"h":19.16,"l":18.58,"c":18.78,"v":2419100},{"d":"2019-07-26","o":18.79,"h":18.9,"l":18.34,"c":18.41,"v":1811300},{"d":"2019-07-29","o":18.64,"h":18.95,"l":18.42,"c":18.94,"v":1729500},{"d":"2019-07-30","o":18.96,"h":19.08,"l":18.72,"c":18.74,"v":1600500},{"d":"2019-07-31","o":17.62,"h":18.12,"l":16.82,"c":17.06,"v":5653200},{"d":"2019-08-01","o":17.01,"h":19,"l":16.96,"c":18.77,"v":4760700},{"d":"2019-08-02","o":18.69,"h":19.54,"l":18.63,"c":19.36,"v":4686500},{"d":"2019-08-05","o":19.71,"h":20.39,"l":19.48,"c":20.11,"v":6517900},{"d":"2019-08-06","o":20.12,"h":20.89,"l":20.04,"c":20.68,"v":3761600},{"d":"2019-08-07","o":21.37,"h":21.74,"l":20.9,"c":21,"v":4839100},{"d":"2019-08-08","o":20.8,"h":20.81,"l":19.92,"c":20.56,"v":4175700},{"d":"2019-08-09","o":20.54,"h":20.61,"l":20.17,"c":20.24,"v":1893100},{"d":"2019-08-12","o":20.67,"h":20.89,"l":20.09,"c":20.11,"v":2148400},{"d":"2019-08-13","o":20.16,"h":20.25,"l":18.58,"c":19.57,"v":5222300},{"d":"2019-08-14","o":19.96,"h":20.69,"l":19.85,"c":20.14,"v":4763600},{"d":"2019-08-15","o":19.95,"h":20.6,"l":19.65,"c":20.34,"v":3743200},{"d":"2019-08-16","o":20.56,"h":21.1,"l":20.52,"c":21.04,"v":3950900},{"d":"2019-08-19","o":20.26,"h":21.1,"l":19.65,"c":20.28,"v":2505200},{"d":"2019-08-20","o":20.61,"h":21.85,"l":20.6,"c":21.54,"v":3264200},{"d":"2019-08-21","o":21.28,"h":21.81,"l":21.14,"c":21.69,"v":2224500},{"d":"2019-08-22","o":21.59,"h":21.91,"l":21.24,"c":21.58,"v":2121000},{"d":"2019-08-23","o":21.92,"h":22.77,"l":21.79,"c":22.53,"v":3709600},{"d":"2019-08-26","o":22.64,"h":22.9,"l":22.31,"c":22.52,"v":2852000},{"d":"2019-08-27","o":22.56,"h":23.66,"l":22.56,"c":23.5,"v":4149100},{"d":"2019-08-28","o":23.47,"h":23.85,"l":22.84,"c":23.3,"v":3701800},{"d":"2019-08-29","o":23.06,"h":23.08,"l":21.94,"c":22.54,"v":4760800},{"d":"2019-08-30","o":22.26,"h":23.25,"l":22.19,"c":22.75,"v":2938500},{"d":"2019-09-03","o":22.84,"h":23.43,"l":22.71,"c":22.82,"v":3334300},{"d":"2019-09-04","o":22.43,"h":22.95,"l":22.27,"c":22.93,"v":1996400},{"d":"2019-09-05","o":22.49,"h":22.55,"l":21.61,"c":21.71,"v":4569200},{"d":"2019-09-06","o":21.89,"h":22.04,"l":20.8,"c":20.82,"v":4901500},{"d":"2019-09-09","o":21.16,"h":21.16,"l":20.25,"c":20.37,"v":3767500},{"d":"2019-09-10","o":20.16,"h":20.34,"l":19.7,"c":19.75,"v":4246300},{"d":"2019-09-11","o":20.01,"h":20.72,"l":19.86,"c":19.96,"v":3508400},{"d":"2019-09-12","o":21.1,"h":21.26,"l":19.54,"c":19.59,"v":5369600},{"d":"2019-09-13","o":19.53,"h":19.85,"l":18.81,"c":18.84,"v":6007500},{"d":"2019-09-16","o":19.25,"h":19.54,"l":18.78,"c":19.2,"v":3908800},{"d":"2019-09-17","o":19.48,"h":19.88,"l":19.21,"c":19.75,"v":4038200},{"d":"2019-09-18","o":19.56,"h":19.74,"l":18.55,"c":19.1,"v":4480500},{"d":"2019-09-19","o":19.34,"h":19.91,"l":19.23,"c":19.66,"v":3520600},{"d":"2019-09-20","o":19.68,"h":20.29,"l":19.57,"c":20.22,"v":4882600},{"d":"2019-09-23","o":20.02,"h":20.68,"l":20.01,"c":20.53,"v":4593300},{"d":"2019-09-24","o":20.36,"h":21.16,"l":20.28,"c":21.1,"v":3447100},{"d":"2019-09-25","o":20.86,"h":21.06,"l":20.28,"c":20.39,"v":3572100},{"d":"2019-09-26","o":20.56,"h":20.84,"l":20.06,"c":20.07,"v":2313000},{"d":"2019-09-27","o":19.24,"h":19.47,"l":18.72,"c":19.05,"v":4598100},{"d":"2019-09-30","o":18.49,"h":18.87,"l":18.23,"c":18.27,"v":5483000},{"d":"2019-10-01","o":18.14,"h":19.61,"l":18.04,"c":18.99,"v":4416300},{"d":"2019-10-02","o":19.2,"h":19.65,"l":18.95,"c":19.56,"v":3821800},{"d":"2019-10-03","o":19.27,"h":20.07,"l":19.09,"c":19.44,"v":3717300},{"d":"2019-10-04","o":19.58,"h":20.24,"l":19.51,"c":20.18,"v":3815000},{"d":"2019-10-07","o":20.08,"h":20.56,"l":20.06,"c":20.33,"v":2743700},{"d":"2019-10-08","o":20.8,"h":21.19,"l":20.58,"c":21.16,"v":3097900},{"d":"2019-10-09","o":21.02,"h":21.5,"l":20.98,"c":21.29,"v":2921700},{"d":"2019-10-10","o":21.21,"h":21.26,"l":20.65,"c":21.12,"v":2999600},{"d":"2019-10-11","o":20.65,"h":20.69,"l":19.53,"c":19.58,"v":4385000},{"d":"2019-10-14","o":20,"h":20.45,"l":19.99,"c":20.24,"v":1920200},{"d":"2019-10-15","o":19.95,"h":20.17,"l":19.56,"c":19.57,"v":2309800},{"d":"2019-10-16","o":19.94,"h":20.05,"l":19.65,"c":20.02,"v":1874600},{"d":"2019-10-17","o":19.88,"h":20.93,"l":19.88,"c":20.59,"v":2352800},{"d":"2019-10-18","o":20.73,"h":21.01,"l":20.43,"c":20.84,"v":1945100},{"d":"2019-10-21","o":21.13,"h":21.21,"l":19.96,"c":20.27,"v":2062600},{"d":"2019-10-22","o":20.65,"h":20.68,"l":19.91,"c":20.27,"v":2922100},{"d":"2019-10-23","o":20.81,"h":21.66,"l":20.81,"c":21.1,"v":4068100},{"d":"2019-10-24","o":21.32,"h":22.09,"l":21.03,"c":22.07,"v":2740400},{"d":"2019-10-25","o":22.83,"h":22.93,"l":21.48,"c":22.14,"v":3196200},{"d":"2019-10-28","o":21.3,"h":21.37,"l":20.48,"c":20.66,"v":3034900},{"d":"2019-10-29","o":19.76,"h":20.35,"l":19.54,"c":20.01,"v":2926300},{"d":"2019-10-30","o":20.07,"h":20.68,"l":20,"c":20.67,"v":3004500},{"d":"2019-10-31","o":21.15,"h":22.13,"l":21.08,"c":22.08,"v":3200500},{"d":"2019-11-01","o":21.4,"h":21.81,"l":21.24,"c":21.61,"v":2263400},{"d":"2019-11-04","o":21.23,"h":21.29,"l":20.79,"c":20.89,"v":1681200},{"d":"2019-11-05","o":19.85,"h":20.13,"l":19.63,"c":19.88,"v":3560200},{"d":"2019-11-06","o":19.69,"h":20.2,"l":19.59,"c":19.96,"v":2114600},{"d":"2019-11-07","o":19.81,"h":19.82,"l":18.92,"c":19.15,"v":3268800},{"d":"2019-11-08","o":18.9,"h":19.41,"l":18.87,"c":19.08,"v":2176900},{"d":"2019-11-11","o":18.98,"h":19.26,"l":18.85,"c":19.03,"v":2087600},{"d":"2019-11-12","o":18.93,"h":19.35,"l":18.56,"c":19.26,"v":2049800},{"d":"2019-11-13","o":19.67,"h":20.07,"l":19.56,"c":19.75,"v":2196900},{"d":"2019-11-14","o":19.95,"h":20.23,"l":19.85,"c":20.08,"v":1621500},{"d":"2019-11-15","o":19.9,"h":19.96,"l":19.49,"c":19.56,"v":1535100},{"d":"2019-11-18","o":19.42,"h":19.87,"l":19.42,"c":19.84,"v":1430300},{"d":"2019-11-19","o":19.51,"h":19.96,"l":19.46,"c":19.53,"v":1705300},{"d":"2019-11-20","o":19.51,"h":19.82,"l":19.21,"c":19.67,"v":1879300},{"d":"2019-11-21","o":19.44,"h":19.64,"l":19.13,"c":19.16,"v":2300500},{"d":"2019-11-22","o":19.14,"h":19.32,"l":18.99,"c":19.15,"v":1308700},{"d":"2019-11-25","o":18.49,"h":18.91,"l":18.32,"c":18.33,"v":2834900},{"d":"2019-11-26","o":18.24,"h":18.89,"l":18.04,"c":18.8,"v":3655700},{"d":"2019-11-27","o":18.37,"h":18.61,"l":18.18,"c":18.49,"v":2430000},{"d":"2019-11-29","o":18.55,"h":19.18,"l":18.47,"c":19.04,"v":1704700},{"d":"2019-12-02","o":18.74,"h":19,"l":18.64,"c":18.93,"v":2359300},{"d":"2019-12-03","o":19.73,"h":20.25,"l":19.68,"c":19.97,"v":3631100},{"d":"2019-12-04","o":19.9,"h":19.97,"l":19.26,"c":19.8,"v":2317700},{"d":"2019-12-05","o":19.18,"h":20.21,"l":19.14,"c":19.84,"v":3219300},{"d":"2019-12-06","o":19.26,"h":19.28,"l":18.74,"c":18.77,"v":3778300},{"d":"2019-12-09","o":19.05,"h":19.09,"l":18.63,"c":18.74,"v":2512100},{"d":"2019-12-10","o":19.65,"h":19.65,"l":19,"c":19.27,"v":2577100},{"d":"2019-12-11","o":20.12,"h":20.64,"l":19.97,"c":20.5,"v":4428900},{"d":"2019-12-12","o":21,"h":21.12,"l":20.02,"c":20.21,"v":3484400},{"d":"2019-12-13","o":19.55,"h":20.05,"l":19.3,"c":19.94,"v":5148500},{"d":"2019-12-16","o":19.94,"h":19.99,"l":19.46,"c":19.66,"v":2957000},{"d":"2019-12-17","o":19.57,"h":19.71,"l":19.4,"c":19.48,"v":2024200},{"d":"2019-12-18","o":19.49,"h":19.91,"l":19.46,"c":19.88,"v":1912800},{"d":"2019-12-19","o":20,"h":20.38,"l":19.96,"c":20.22,"v":2577600},{"d":"2019-12-20","o":20.28,"h":20.35,"l":19.86,"c":19.87,"v":3963700},{"d":"2019-12-23","o":19.95,"h":20.61,"l":19.94,"c":20.5,"v":1860500},{"d":"2019-12-24","o":20.89,"h":21.96,"l":20.78,"c":21.81,"v":2207800},{"d":"2019-12-26","o":22,"h":22.5,"l":21.68,"c":21.98,"v":2229400},{"d":"2019-12-27","o":22.11,"h":22.33,"l":21.78,"c":21.95,"v":1850500},{"d":"2019-12-30","o":21.88,"h":22.35,"l":21.8,"c":22.25,"v":1941400},{"d":"2019-12-31","o":22.55,"h":22.65,"l":22.11,"c":22.34,"v":1800100},{"d":"2020-01-02","o":22.5,"h":22.9,"l":22.34,"c":22.69,"v":2343000},{"d":"2020-01-03","o":23.45,"h":23.67,"l":22.53,"c":22.65,"v":3018100},{"d":"2020-01-06","o":23.7,"h":23.7,"l":22.22,"c":22.72,"v":3791400},{"d":"2020-01-07","o":22.59,"h":22.68,"l":22.28,"c":22.49,"v":2927700},{"d":"2020-01-08","o":22.6,"h":22.6,"l":21.23,"c":21.54,"v":4277600},{"d":"2020-01-09","o":21.22,"h":21.83,"l":21.22,"c":21.52,"v":2825200},{"d":"2020-01-10","o":21.6,"h":22.09,"l":21.6,"c":21.87,"v":2744800},{"d":"2020-01-13","o":21.49,"h":21.53,"l":20.6,"c":20.65,"v":2581900},{"d":"2020-01-14","o":20.37,"h":20.9,"l":20.27,"c":20.85,"v":3082200},{"d":"2020-01-15","o":21.02,"h":21.02,"l":20.33,"c":20.83,"v":3155400},{"d":"2020-01-16","o":20.67,"h":20.7,"l":20.3,"c":20.64,"v":3000800},{"d":"2020-01-17","o":20.58,"h":20.76,"l":20.09,"c":20.39,"v":3355100},{"d":"2020-01-21","o":20.4,"h":20.76,"l":20.3,"c":20.57,"v":2305900},{"d":"2020-01-22","o":20.55,"h":20.68,"l":20.22,"c":20.6,"v":1346400},{"d":"2020-01-23","o":20.26,"h":20.7,"l":20.02,"c":20.15,"v":2336700},{"d":"2020-01-24","o":20.25,"h":21.09,"l":20.21,"c":20.98,"v":2913300},{"d":"2020-01-27","o":21.39,"h":21.47,"l":20.53,"c":20.75,"v":2244200},{"d":"2020-01-28","o":20.26,"h":20.43,"l":19.32,"c":19.62,"v":3988000},{"d":"2020-01-29","o":19.59,"h":20,"l":19.44,"c":19.99,"v":2575900},{"d":"2020-01-30","o":20.22,"h":20.59,"l":19.86,"c":20.24,"v":2964400},{"d":"2020-01-31","o":20.25,"h":20.64,"l":20.17,"c":20.36,"v":3540700},{"d":"2020-02-03","o":20.01,"h":20.17,"l":19.76,"c":19.88,"v":2072400},{"d":"2020-02-04","o":19.71,"h":19.81,"l":19.32,"c":19.59,"v":3700600},{"d":"2020-02-05","o":19.46,"h":19.85,"l":19.27,"c":19.35,"v":2436000},{"d":"2020-02-06","o":19.24,"h":19.53,"l":19.08,"c":19.36,"v":2515400},{"d":"2020-02-07","o":19.62,"h":19.77,"l":18.92,"c":19.08,"v":2719200},{"d":"2020-02-10","o":19.66,"h":19.81,"l":19.44,"c":19.73,"v":3112700},{"d":"2020-02-11","o":19.27,"h":19.44,"l":18.77,"c":19.09,"v":3188400},{"d":"2020-02-12","o":19.25,"h":19.5,"l":18.86,"c":19.15,"v":2789200},{"d":"2020-02-13","o":19.54,"h":19.78,"l":19.36,"c":19.5,"v":2546700},{"d":"2020-02-14","o":19.75,"h":19.98,"l":19.4,"c":19.46,"v":2288200},{"d":"2020-02-18","o":20.06,"h":20.4,"l":19.67,"c":20.39,"v":3029100},{"d":"2020-02-19","o":21.18,"h":21.2,"l":20.62,"c":20.94,"v":3327800},{"d":"2020-02-20","o":21.26,"h":21.26,"l":20.03,"c":20.22,"v":3824000},{"d":"2020-02-21","o":21.42,"h":22.75,"l":21.36,"c":22.13,"v":4973600},{"d":"2020-02-24","o":23.05,"h":23.48,"l":22.18,"c":22.48,"v":4377300},{"d":"2020-02-25","o":21.06,"h":22.08,"l":20.85,"c":20.85,"v":6165100},{"d":"2020-02-26","o":21.19,"h":21.46,"l":20.86,"c":21.08,"v":3330600},{"d":"2020-02-27","o":21.19,"h":21.25,"l":19.4,"c":19.42,"v":4900500},{"d":"2020-02-28","o":18.02,"h":18.27,"l":16.84,"c":17.45,"v":5726500},{"d":"2020-03-02","o":18.11,"h":18.48,"l":17.9,"c":18.48,"v":3023700},{"d":"2020-03-03","o":19.57,"h":21.08,"l":18.9,"c":20.27,"v":6617800},{"d":"2020-03-04","o":20.8,"h":21.01,"l":20.02,"c":20.75,"v":3237600},{"d":"2020-03-05","o":21.09,"h":21.39,"l":20.63,"c":21.06,"v":4560500},{"d":"2020-03-06","o":21.63,"h":21.63,"l":20.2,"c":21.06,"v":5037600},{"d":"2020-03-09","o":21.25,"h":21.26,"l":19.26,"c":19.29,"v":4213600},{"d":"2020-03-10","o":19.51,"h":19.64,"l":18.11,"c":18.91,"v":6633600},{"d":"2020-03-11","o":19.2,"h":19.4,"l":17.07,"c":17.34,"v":5731200},{"d":"2020-03-12","o":16.31,"h":17.68,"l":15.4,"c":15.57,"v":5842200},{"d":"2020-03-13","o":16.85,"h":16.95,"l":14,"c":14.17,"v":6636100},{"d":"2020-03-16","o":12.75,"h":18.88,"l":12.66,"c":17.46,"v":8401100},{"d":"2020-03-17","o":15.76,"h":18.99,"l":15.76,"c":18.89,"v":7465000},{"d":"2020-03-18","o":16.93,"h":18.06,"l":14.76,"c":15,"v":4262700},{"d":"2020-03-19","o":14.96,"h":18.69,"l":13.7,"c":15.41,"v":5408700},{"d":"2020-03-20","o":15.65,"h":15.8,"l":13.92,"c":14.05,"v":4289100},{"d":"2020-03-23","o":15.69,"h":16.47,"l":14.8,"c":15.4,"v":6605400},{"d":"2020-03-24","o":18.34,"h":19.29,"l":17.13,"c":18.62,"v":6581100},{"d":"2020-03-25","o":21.04,"h":21.77,"l":20.06,"c":20.83,"v":8632100},{"d":"2020-03-26","o":23.05,"h":23.26,"l":19.51,"c":20,"v":7231200},{"d":"2020-03-27","o":19.55,"h":19.84,"l":17.56,"c":18.01,"v":6181100},{"d":"2020-03-30","o":19.12,"h":19.12,"l":17.39,"c":17.94,"v":4063800},{"d":"2020-03-31","o":17.36,"h":18.09,"l":16.58,"c":16.63,"v":4485000},{"d":"2020-04-01","o":16.38,"h":16.82,"l":16,"c":16.75,"v":4625700},{"d":"2020-04-02","o":17.27,"h":18.4,"l":17.15,"c":17.72,"v":4395000},{"d":"2020-04-03","o":17.9,"h":18.65,"l":17.48,"c":17.79,"v":3366200},{"d":"2020-04-06","o":18.79,"h":19.8,"l":18.32,"c":19.34,"v":3763600},{"d":"2020-04-07","o":19.42,"h":20.11,"l":18.81,"c":19.15,"v":3121600},{"d":"2020-04-08","o":18.71,"h":19.44,"l":18.71,"c":19.19,"v":1643900},{"d":"2020-04-09","o":20.25,"h":21.87,"l":20.25,"c":21.48,"v":4323800},{"d":"2020-04-13","o":21.48,"h":22.99,"l":20.33,"c":22.71,"v":3836600},{"d":"2020-04-14","o":23.28,"h":24.79,"l":22.73,"c":23.44,"v":5812300},{"d":"2020-04-15","o":23.19,"h":23.59,"l":22.15,"c":22.83,"v":3215200},{"d":"2020-04-16","o":23.06,"h":23.37,"l":22.42,"c":22.89,"v":3250300},{"d":"2020-04-17","o":21.5,"h":22.08,"l":21.4,"c":21.76,"v":7079400},{"d":"2020-04-20","o":22.1,"h":23.64,"l":21.95,"c":22.87,"v":3360000},{"d":"2020-04-21","o":21.7,"h":23.01,"l":21.63,"c":22.81,"v":3297300},{"d":"2020-04-22","o":23.73,"h":25.36,"l":23.62,"c":25.15,"v":4435700},{"d":"2020-04-23","o":25.4,"h":26.86,"l":25.24,"c":26.3,"v":6526600},{"d":"2020-04-24","o":27.21,"h":27.63,"l":26.19,"c":26.6,"v":5266400},{"d":"2020-04-27","o":26.4,"h":27.16,"l":25.33,"c":26.82,"v":3798300},{"d":"2020-04-28","o":25.85,"h":26.33,"l":25.08,"c":25.56,"v":4983900},{"d":"2020-04-29","o":25.47,"h":26.1,"l":24.57,"c":26.05,"v":4714300},{"d":"2020-04-30","o":25.5,"h":25.98,"l":24.33,"c":24.39,"v":3318900},{"d":"2020-05-01","o":23.96,"h":25.38,"l":23.66,"c":25.11,"v":3249200},{"d":"2020-05-04","o":25.22,"h":26.01,"l":25.22,"c":25.82,"v":3023500},{"d":"2020-05-05","o":25.46,"h":26.34,"l":24.65,"c":26.07,"v":2945300},{"d":"2020-05-06","o":25.17,"h":26.05,"l":25.11,"c":25.55,"v":3640300},{"d":"2020-05-07","o":25.78,"h":26.7,"l":25.15,"c":26.26,"v":3153300},{"d":"2020-05-08","o":25.99,"h":27.03,"l":25.88,"c":26.17,"v":2195300},{"d":"2020-05-11","o":26.49,"h":26.9,"l":25.11,"c":25.19,"v":3414100},{"d":"2020-05-12","o":26.07,"h":26.58,"l":25.11,"c":25.29,"v":2830700},{"d":"2020-05-13","o":25.66,"h":25.82,"l":24.46,"c":24.98,"v":3267800},{"d":"2020-05-14","o":25.2,"h":26.49,"l":25.16,"c":26.05,"v":5184300},{"d":"2020-05-15","o":27.03,"h":27.77,"l":26.79,"c":27.75,"v":3512000},{"d":"2020-05-18","o":27.85,"h":28,"l":26.56,"c":26.67,"v":2865000},{"d":"2020-05-19","o":27.2,"h":27.84,"l":26.96,"c":27.39,"v":2393800},{"d":"2020-05-20","o":27.73,"h":27.76,"l":26.46,"c":26.68,"v":2356200},{"d":"2020-05-21","o":26.3,"h":26.38,"l":25.06,"c":25.96,"v":2125900},{"d":"2020-05-22","o":25.8,"h":26.43,"l":25.37,"c":25.45,"v":2186900},{"d":"2020-05-26","o":24.78,"h":25.15,"l":24.09,"c":24.18,"v":2700300},{"d":"2020-05-27","o":23.31,"h":24.5,"l":23.13,"c":24.35,"v":4266700},{"d":"2020-05-28","o":24.37,"h":24.72,"l":23.77,"c":24.16,"v":5216800},{"d":"2020-05-29","o":24.52,"h":24.7,"l":24.09,"c":24.56,"v":4585100},{"d":"2020-06-01","o":24.71,"h":25.17,"l":24.54,"c":25.16,"v":1739600},{"d":"2020-06-02","o":26.32,"h":26.32,"l":24.89,"c":25.48,"v":4333500},{"d":"2020-06-03","o":24.64,"h":25.2,"l":24.21,"c":24.89,"v":3044500},{"d":"2020-06-04","o":25.42,"h":25.75,"l":24.64,"c":24.9,"v":3213800},{"d":"2020-06-05","o":23.55,"h":23.99,"l":22.83,"c":23.82,"v":6980300},{"d":"2020-06-08","o":23.5,"h":23.88,"l":23.34,"c":23.58,"v":3231000},{"d":"2020-06-09","o":24.91,"h":24.99,"l":24.24,"c":24.6,"v":3324800},{"d":"2020-06-10","o":24.5,"h":25.7,"l":23.78,"c":25.63,"v":3826300},{"d":"2020-06-11","o":25.5,"h":26.38,"l":24.93,"c":25.19,"v":4596700},{"d":"2020-06-12","o":25.54,"h":25.85,"l":24.19,"c":24.34,"v":3245200},{"d":"2020-06-15","o":23.37,"h":25.03,"l":23.27,"c":24.86,"v":2809900},{"d":"2020-06-16","o":24.81,"h":24.98,"l":23.92,"c":24.03,"v":2623300},{"d":"2020-06-17","o":24.5,"h":24.91,"l":24.25,"c":24.57,"v":2726100},{"d":"2020-06-18","o":24.44,"h":24.65,"l":24.08,"c":24.4,"v":5890100},{"d":"2020-06-19","o":25.1,"h":26.48,"l":25,"c":26.01,"v":3931300},{"d":"2020-06-22","o":26.77,"h":27.74,"l":26.75,"c":27.6,"v":3306200},{"d":"2020-06-23","o":28.32,"h":29.31,"l":28.2,"c":29.03,"v":3714000},{"d":"2020-06-24","o":28.02,"h":29.05,"l":27.89,"c":28.36,"v":3701400},{"d":"2020-06-25","o":28.47,"h":28.74,"l":28.07,"c":28.72,"v":2097400},{"d":"2020-06-26","o":28.39,"h":29,"l":27.96,"c":28.63,"v":2263700},{"d":"2020-06-29","o":28.86,"h":29.05,"l":28.35,"c":29.01,"v":2704100},{"d":"2020-06-30","o":28.7,"h":29.58,"l":28.29,"c":29.49,"v":2981700},{"d":"2020-07-01","o":29.51,"h":29.67,"l":28.47,"c":29.56,"v":2178700},{"d":"2020-07-02","o":29.21,"h":30.1,"l":28.94,"c":28.98,"v":2615200},{"d":"2020-07-06","o":29.48,"h":29.84,"l":29.18,"c":29.7,"v":2425500},{"d":"2020-07-07","o":30,"h":30.96,"l":29.87,"c":30.7,"v":4376200},{"d":"2020-07-08","o":31.83,"h":32.09,"l":30.89,"c":31.39,"v":3483800},{"d":"2020-07-09","o":32.01,"h":32.25,"l":30.9,"c":31.45,"v":3862400},{"d":"2020-07-10","o":31.78,"h":32.03,"l":30.83,"c":31.12,"v":3233100},{"d":"2020-07-13","o":31.98,"h":31.98,"l":29.8,"c":29.93,"v":2896500},{"d":"2020-07-14","o":30.25,"h":31.6,"l":30.14,"c":31.57,"v":3211900},{"d":"2020-07-15","o":31.26,"h":31.52,"l":30.7,"c":31.48,"v":2267800},{"d":"2020-07-16","o":31.59,"h":32.06,"l":31,"c":31.29,"v":2431800},{"d":"2020-07-17","o":31.76,"h":32.45,"l":31.52,"c":32.37,"v":2145200},{"d":"2020-07-20","o":33.02,"h":33.44,"l":32.66,"c":33.04,"v":2277900},{"d":"2020-07-21","o":33.5,"h":33.58,"l":32.12,"c":32.17,"v":3490500},{"d":"2020-07-22","o":32.8,"h":33.04,"l":32.38,"c":32.82,"v":3093900},{"d":"2020-07-23","o":33.63,"h":33.85,"l":31.73,"c":32.46,"v":3681400},{"d":"2020-07-24","o":34.14,"h":34.82,"l":33.54,"c":34.61,"v":3748900},{"d":"2020-07-27","o":37.05,"h":38.5,"l":36.97,"c":37.91,"v":5402200},{"d":"2020-07-28","o":36.68,"h":37.85,"l":36.08,"c":37.03,"v":3761200},{"d":"2020-07-29","o":36.93,"h":37.25,"l":35.76,"c":36.47,"v":3424800},{"d":"2020-07-30","o":35.3,"h":36.19,"l":32.23,"c":32.41,"v":6912100},{"d":"2020-07-31","o":33.01,"h":33.06,"l":32.06,"c":32.19,"v":4635500},{"d":"2020-08-03","o":32.3,"h":32.3,"l":31.17,"c":31.51,"v":5229700},{"d":"2020-08-04","o":31.2,"h":32.79,"l":31.05,"c":32.76,"v":5738700},{"d":"2020-08-05","o":33.59,"h":33.74,"l":32.25,"c":32.78,"v":3753900},{"d":"2020-08-06","o":32.88,"h":32.99,"l":31.11,"c":31.66,"v":4232000},{"d":"2020-08-07","o":31.3,"h":31.71,"l":30.16,"c":30.66,"v":3122900},{"d":"2020-08-10","o":31,"h":31.74,"l":30.03,"c":30.17,"v":1982500},{"d":"2020-08-11","o":28.57,"h":29.3,"l":27.66,"c":27.87,"v":5536900},{"d":"2020-08-12","o":28.58,"h":28.77,"l":27.65,"c":27.65,"v":2995600},{"d":"2020-08-13","o":27.89,"h":29,"l":27.8,"c":28.4,"v":2987400},{"d":"2020-08-14","o":28.52,"h":28.74,"l":28.03,"c":28.38,"v":1868400},{"d":"2020-08-17","o":29.71,"h":29.96,"l":29.24,"c":29.72,"v":2930500},{"d":"2020-08-18","o":30.78,"h":30.78,"l":29.24,"c":29.53,"v":2122300},{"d":"2020-08-19","o":28.84,"h":29.3,"l":27.98,"c":28.33,"v":2211600},{"d":"2020-08-20","o":27.9,"h":29.02,"l":27.82,"c":28.86,"v":2180000},{"d":"2020-08-21","o":27.97,"h":28.23,"l":27.31,"c":27.9,"v":2882600},{"d":"2020-08-24","o":29,"h":29.14,"l":28.23,"c":28.26,"v":2758600},{"d":"2020-08-25","o":28.08,"h":28.4,"l":27.48,"c":28.38,"v":2122900},{"d":"2020-08-26","o":27.88,"h":29.24,"l":27.82,"c":29.21,"v":2141800},{"d":"2020-08-27","o":29.7,"h":29.71,"l":27.9,"c":28.53,"v":3392400},{"d":"2020-08-28","o":29.3,"h":30.35,"l":29.18,"c":30.01,"v":2415700},{"d":"2020-08-31","o":29.97,"h":30.09,"l":28.97,"c":29.51,"v":2819800},{"d":"2020-09-01","o":30.3,"h":30.43,"l":28.8,"c":29.15,"v":1872100},{"d":"2020-09-02","o":28.45,"h":28.89,"l":27.79,"c":28.84,"v":3089700},{"d":"2020-09-03","o":28.17,"h":28.88,"l":27.62,"c":28.74,"v":3363900},{"d":"2020-09-04","o":28.21,"h":29.21,"l":27.58,"c":29.05,"v":3138600},{"d":"2020-09-08","o":27.77,"h":28.67,"l":27.26,"c":27.9,"v":5062100},{"d":"2020-09-09","o":28.29,"h":29.53,"l":28.29,"c":29.38,"v":4631700},{"d":"2020-09-10","o":29.23,"h":30.07,"l":29.04,"c":29.16,"v":3968600},{"d":"2020-09-11","o":29.62,"h":29.96,"l":28.66,"c":28.84,"v":1967000},{"d":"2020-09-14","o":29.36,"h":30.15,"l":29.35,"c":29.96,"v":1901800},{"d":"2020-09-15","o":30.47,"h":30.6,"l":29.66,"c":29.88,"v":1658600},{"d":"2020-09-16","o":30.23,"h":30.3,"l":29.33,"c":29.41,"v":2153800},{"d":"2020-09-17","o":28.22,"h":28.26,"l":27.72,"c":27.94,"v":3161600},{"d":"2020-09-18","o":28.03,"h":28.15,"l":27.06,"c":27.17,"v":4121800},{"d":"2020-09-21","o":26,"h":26.52,"l":25.84,"c":26.17,"v":4116900},{"d":"2020-09-22","o":26.3,"h":26.51,"l":25.93,"c":26.31,"v":1771500},{"d":"2020-09-23","o":25.72,"h":25.93,"l":24.68,"c":24.79,"v":4220500},{"d":"2020-09-24","o":24.49,"h":26.25,"l":24.35,"c":26.01,"v":5632500},{"d":"2020-09-25","o":25.6,"h":25.81,"l":25.36,"c":25.63,"v":2035100},{"d":"2020-09-28","o":26.28,"h":26.33,"l":25.56,"c":25.82,"v":2280200},{"d":"2020-09-29","o":26.08,"h":26.65,"l":25.84,"c":26.46,"v":2116400},{"d":"2020-09-30","o":26.38,"h":26.58,"l":25.91,"c":26.38,"v":2054100},{"d":"2020-10-01","o":26.56,"h":26.72,"l":26.13,"c":26.44,"v":2089600},{"d":"2020-10-02","o":25.99,"h":26.54,"l":25.75,"c":26.01,"v":1562700},{"d":"2020-10-05","o":26.18,"h":26.74,"l":25.97,"c":26.06,"v":1494300},{"d":"2020-10-06","o":26.45,"h":26.62,"l":25.27,"c":25.32,"v":2476000},{"d":"2020-10-07","o":25.66,"h":25.84,"l":25.18,"c":25.49,"v":1639600},{"d":"2020-10-08","o":26.21,"h":26.65,"l":26.01,"c":26.53,"v":2078700},{"d":"2020-10-09","o":27.49,"h":28.02,"l":27.33,"c":27.94,"v":3012500},{"d":"2020-10-12","o":28.15,"h":28.21,"l":27.51,"c":27.73,"v":1935200},{"d":"2020-10-13","o":27.58,"h":27.61,"l":26.9,"c":27.47,"v":2083000},{"d":"2020-10-14","o":28.2,"h":28.48,"l":27.69,"c":27.97,"v":1881500},{"d":"2020-10-15","o":27.05,"h":27.41,"l":26.8,"c":27.11,"v":2019500},{"d":"2020-10-16","o":27.08,"h":27.15,"l":26.64,"c":26.65,"v":1552100},{"d":"2020-10-19","o":27.18,"h":27.3,"l":26.35,"c":26.37,"v":1650800},{"d":"2020-10-20","o":26.19,"h":26.37,"l":25.95,"c":26.35,"v":1938100},{"d":"2020-10-21","o":26.63,"h":27.2,"l":26.38,"c":26.53,"v":1442200},{"d":"2020-10-22","o":25.79,"h":25.84,"l":25.18,"c":25.45,"v":2494500},{"d":"2020-10-23","o":25.37,"h":25.47,"l":24.85,"c":25.17,"v":2505700},{"d":"2020-10-26","o":24.8,"h":25.04,"l":24.35,"c":24.46,"v":2895200},{"d":"2020-10-27","o":24.5,"h":24.77,"l":24.15,"c":24.7,"v":2072800},{"d":"2020-10-28","o":23.66,"h":23.77,"l":23.14,"c":23.3,"v":2397200},{"d":"2020-10-29","o":22.72,"h":23.45,"l":22.5,"c":22.87,"v":2196600},{"d":"2020-10-30","o":23.09,"h":23.25,"l":22.57,"c":23.14,"v":1840100},{"d":"2020-11-02","o":24.88,"h":25.36,"l":24.46,"c":25.28,"v":3674500},{"d":"2020-11-03","o":25.96,"h":26,"l":25.35,"c":25.41,"v":1865500},{"d":"2020-11-04","o":25.32,"h":25.63,"l":24.8,"c":24.99,"v":1349400},{"d":"2020-11-05","o":26.06,"h":27.21,"l":26.04,"c":26.78,"v":3140000},{"d":"2020-11-06","o":27.89,"h":28,"l":27.04,"c":27.56,"v":2740100},{"d":"2020-11-09","o":25.47,"h":25.54,"l":23.92,"c":24.74,"v":3913000},{"d":"2020-11-10","o":24.89,"h":25.01,"l":23.67,"c":23.67,"v":2528500},{"d":"2020-11-11","o":23.28,"h":23.67,"l":23.06,"c":23.63,"v":3149300},{"d":"2020-11-12","o":23.68,"h":24.19,"l":23.48,"c":23.59,"v":2298000},{"d":"2020-11-13","o":23.93,"h":24.2,"l":23.68,"c":24.14,"v":1957800},{"d":"2020-11-16","o":23.69,"h":24.05,"l":23.5,"c":23.51,"v":2382300},{"d":"2020-11-17","o":23.14,"h":23.48,"l":22.99,"c":23.07,"v":2305400},{"d":"2020-11-18","o":23.07,"h":23.32,"l":22.5,"c":22.51,"v":2128500},{"d":"2020-11-19","o":21.88,"h":22.43,"l":21.83,"c":22.22,"v":2943700},{"d":"2020-11-20","o":22.47,"h":22.83,"l":22.34,"c":22.56,"v":2952700},{"d":"2020-11-23","o":21.73,"h":21.83,"l":21.07,"c":21.51,"v":4292100},{"d":"2020-11-24","o":20.42,"h":21.06,"l":20.15,"c":20.77,"v":5343900},{"d":"2020-11-25","o":20.77,"h":21.32,"l":20.73,"c":20.94,"v":4526500},{"d":"2020-11-27","o":20.8,"h":21.53,"l":20.7,"c":21.41,"v":2275000},{"d":"2020-11-30","o":21.21,"h":21.84,"l":21.09,"c":21.67,"v":3642600},{"d":"2020-12-01","o":22.77,"h":23.08,"l":22.53,"c":22.97,"v":4155600},{"d":"2020-12-02","o":22.73,"h":23.16,"l":22.48,"c":22.96,"v":2915200},{"d":"2020-12-03","o":22.97,"h":22.98,"l":22.29,"c":22.65,"v":2244700},{"d":"2020-12-04","o":22.26,"h":22.57,"l":21.83,"c":22.13,"v":3068600},{"d":"2020-12-07","o":21.95,"h":23.1,"l":21.95,"c":22.74,"v":2799400},{"d":"2020-12-08","o":22.58,"h":22.69,"l":22.16,"c":22.19,"v":4293000},{"d":"2020-12-09","o":21.67,"h":22.22,"l":21.15,"c":21.5,"v":4936100},{"d":"2020-12-10","o":21.57,"h":22.07,"l":21.22,"c":21.5,"v":2872100},{"d":"2020-12-11","o":21.55,"h":21.68,"l":21.28,"c":21.49,"v":1812500},{"d":"2020-12-14","o":21.58,"h":21.84,"l":21.24,"c":21.35,"v":1552100},{"d":"2020-12-15","o":21.92,"h":22.48,"l":21.9,"c":22.26,"v":2486300},{"d":"2020-12-16","o":22.3,"h":22.52,"l":21.8,"c":22.52,"v":2340100},{"d":"2020-12-17","o":23.15,"h":23.79,"l":23.02,"c":23.38,"v":3067900},{"d":"2020-12-18","o":24.09,"h":24.1,"l":23.15,"c":23.17,"v":3813900},{"d":"2020-12-21","o":23.21,"h":23.65,"l":23.05,"c":23.16,"v":2019500},{"d":"2020-12-22","o":23.26,"h":23.36,"l":22.36,"c":22.53,"v":1552700},{"d":"2020-12-23","o":22.83,"h":23.21,"l":22.68,"c":22.85,"v":1299800},{"d":"2020-12-24","o":22.79,"h":23.12,"l":22.64,"c":22.92,"v":649700},{"d":"2020-12-28","o":23.42,"h":23.72,"l":22.7,"c":22.81,"v":2135700},{"d":"2020-12-29","o":23.11,"h":23.33,"l":22.78,"c":22.97,"v":1435700},{"d":"2020-12-30","o":23.3,"h":23.59,"l":23.05,"c":23.57,"v":1913200},{"d":"2020-12-31","o":23.49,"h":23.56,"l":22.31,"c":22.62,"v":2162200},{"d":"2021-01-04","o":24.7,"h":25.75,"l":24.46,"c":25.49,"v":5540600},{"d":"2021-01-05","o":25.6,"h":25.69,"l":24.62,"c":24.85,"v":3142600},{"d":"2021-01-06","o":24.79,"h":24.81,"l":23.5,"c":24.4,"v":4527700},{"d":"2021-01-07","o":23.99,"h":24.26,"l":23.56,"c":24.05,"v":2253700},{"d":"2021-01-08","o":23.65,"h":23.7,"l":22.72,"c":23.33,"v":4991500},{"d":"2021-01-11","o":22.9,"h":23.27,"l":22.83,"c":22.93,"v":2209200},{"d":"2021-01-12","o":22.9,"h":23.27,"l":22.68,"c":23.2,"v":2033500},{"d":"2021-01-13","o":23.67,"h":23.73,"l":23.23,"c":23.26,"v":2239600},{"d":"2021-01-14","o":22.86,"h":23.44,"l":22.8,"c":22.98,"v":2355400},{"d":"2021-01-15","o":22.88,"h":22.98,"l":22.03,"c":22.08,"v":2552900},{"d":"2021-01-19","o":22.67,"h":22.7,"l":21.98,"c":22.25,"v":3012100},{"d":"2021-01-20","o":22.91,"h":23.53,"l":22.7,"c":23.44,"v":3277200},{"d":"2021-01-21","o":23.07,"h":23.49,"l":22.73,"c":23.45,"v":4094400},{"d":"2021-01-22","o":22.57,"h":23.42,"l":22.35,"c":23.21,"v":2751900},{"d":"2021-01-25","o":23.49,"h":23.98,"l":23.32,"c":23.95,"v":3532300},{"d":"2021-01-26","o":23.63,"h":24.18,"l":23.6,"c":23.91,"v":3127400},{"d":"2021-01-27","o":23.55,"h":23.85,"l":23.03,"c":23.33,"v":2328200},{"d":"2021-01-28","o":23.84,"h":24.17,"l":23.19,"c":23.63,"v":4258100},{"d":"2021-01-29","o":24.33,"h":24.44,"l":23.31,"c":23.46,"v":3643900},{"d":"2021-02-01","o":23.85,"h":23.96,"l":23.38,"c":23.55,"v":3439700},{"d":"2021-02-02","o":23.02,"h":23.68,"l":22.78,"c":23.4,"v":2743700},{"d":"2021-02-03","o":23.4,"h":23.61,"l":23.19,"c":23.52,"v":3237500},{"d":"2021-02-04","o":22.19,"h":22.53,"l":21.94,"c":22.21,"v":3872200},{"d":"2021-02-05","o":22.44,"h":23.07,"l":22.14,"c":23.05,"v":2878600},{"d":"2021-02-08","o":23.34,"h":23.86,"l":23.02,"c":23.35,"v":2398700},{"d":"2021-02-09","o":23.51,"h":23.67,"l":23.21,"c":23.47,"v":2662600},{"d":"2021-02-10","o":23.89,"h":24.33,"l":23.66,"c":24.3,"v":2825100},{"d":"2021-02-11","o":24.39,"h":24.67,"l":23.68,"c":23.94,"v":2777400},{"d":"2021-02-12","o":23.86,"h":24.26,"l":23.67,"c":23.99,"v":1344600},{"d":"2021-02-16","o":23.42,"h":23.61,"l":22.81,"c":22.86,"v":2736800},{"d":"2021-02-17","o":21.48,"h":21.72,"l":21.23,"c":21.51,"v":4404200},{"d":"2021-02-18","o":20.79,"h":21.16,"l":20.61,"c":20.79,"v":3764400},{"d":"2021-02-19","o":20.93,"h":21.06,"l":20.73,"c":20.83,"v":3779200},{"d":"2021-02-22","o":20.65,"h":21.19,"l":20.63,"c":21.16,"v":3754300},{"d":"2021-02-23","o":20.86,"h":21.24,"l":20.21,"c":20.96,"v":3141700},{"d":"2021-02-24","o":20.46,"h":21.25,"l":20.21,"c":21.25,"v":2667800},{"d":"2021-02-25","o":20.75,"h":21.21,"l":20.56,"c":20.66,"v":3504800},{"d":"2021-02-26","o":20.5,"h":20.63,"l":19.93,"c":19.96,"v":3300800},{"d":"2021-03-01","o":20.23,"h":20.39,"l":19.75,"c":19.87,"v":2913700},{"d":"2021-03-02","o":19.91,"h":20.73,"l":19.82,"c":20.6,"v":4347300},{"d":"2021-03-03","o":20.11,"h":20.29,"l":19.55,"c":20.14,"v":3420300},{"d":"2021-03-04","o":20.17,"h":21.23,"l":20.08,"c":20.85,"v":5164400},{"d":"2021-03-05","o":20.82,"h":21.67,"l":20.64,"c":21.61,"v":3244700},{"d":"2021-03-08","o":21.68,"h":22.19,"l":21.5,"c":21.98,"v":3608800},{"d":"2021-03-09","o":22.5,"h":22.91,"l":22.12,"c":22.36,"v":3445500},{"d":"2021-03-10","o":22.86,"h":22.87,"l":22.51,"c":22.53,"v":2768200},{"d":"2021-03-11","o":22.87,"h":23.1,"l":22.34,"c":22.81,"v":2995100},{"d":"2021-03-12","o":22.33,"h":22.66,"l":22.24,"c":22.56,"v":1842700},{"d":"2021-03-15","o":22.65,"h":23.01,"l":22.59,"c":22.91,"v":3730900},{"d":"2021-03-16","o":23.1,"h":23.1,"l":22.47,"c":22.58,"v":3124600},{"d":"2021-03-17","o":22.17,"h":22.52,"l":21.7,"c":22.4,"v":6309000},{"d":"2021-03-18","o":21.93,"h":22.09,"l":21.66,"c":21.85,"v":4352900},{"d":"2021-03-19","o":21.82,"h":22.13,"l":21.7,"c":21.96,"v":5744000},{"d":"2021-03-22","o":21.94,"h":22.28,"l":21.44,"c":21.51,"v":3305600},{"d":"2021-03-23","o":21.23,"h":21.28,"l":20.49,"c":20.89,"v":2702800},{"d":"2021-03-24","o":20.27,"h":20.47,"l":20.05,"c":20.13,"v":2855100},{"d":"2021-03-25","o":19.82,"h":20.07,"l":19.64,"c":19.86,"v":3648200},{"d":"2021-03-26","o":19.9,"h":21.19,"l":19.9,"c":21.03,"v":5024200},{"d":"2021-03-29","o":20.9,"h":22.37,"l":20.83,"c":22.29,"v":6353000},{"d":"2021-03-30","o":21.6,"h":21.89,"l":21.44,"c":21.64,"v":5435000},{"d":"2021-03-31","o":21.65,"h":22.15,"l":21.5,"c":21.97,"v":3276700},{"d":"2021-04-01","o":22.6,"h":23.08,"l":22.37,"c":22.98,"v":4139000},{"d":"2021-04-05","o":23.1,"h":23.11,"l":22.68,"c":22.95,"v":1835000},{"d":"2021-04-06","o":23.26,"h":23.45,"l":22.41,"c":22.7,"v":4031200},{"d":"2021-04-07","o":22.74,"h":22.81,"l":21.77,"c":22,"v":7450200},{"d":"2021-04-08","o":22.31,"h":22.51,"l":22.09,"c":22.24,"v":2826500},{"d":"2021-04-09","o":21.71,"h":22.34,"l":21.6,"c":22.06,"v":2703100},{"d":"2021-04-12","o":21.91,"h":22,"l":21.11,"c":21.25,"v":3160400},{"d":"2021-04-13","o":21.21,"h":21.66,"l":21.21,"c":21.31,"v":3046200},{"d":"2021-04-14","o":21.23,"h":21.38,"l":20.91,"c":21.15,"v":2837100},{"d":"2021-04-15","o":21.55,"h":22.29,"l":21.51,"c":22.01,"v":3870300},{"d":"2021-04-16","o":22.24,"h":22.51,"l":22.06,"c":22.44,"v":2820000},{"d":"2021-04-19","o":22.24,"h":22.41,"l":21.69,"c":22.04,"v":2978900},{"d":"2021-04-20","o":21.9,"h":22.33,"l":21.73,"c":22.1,"v":2579100},{"d":"2021-04-21","o":22.15,"h":22.47,"l":21.94,"c":22.32,"v":3539600},{"d":"2021-04-22","o":22.12,"h":22.14,"l":21.47,"c":21.65,"v":3244500},{"d":"2021-04-23","o":21.89,"h":22.16,"l":21.49,"c":21.5,"v":2200400},{"d":"2021-04-26","o":21.53,"h":21.64,"l":21.28,"c":21.45,"v":2878000},{"d":"2021-04-27","o":21.51,"h":21.55,"l":20.92,"c":20.92,"v":1835100},{"d":"2021-04-28","o":20.51,"h":21.08,"l":20.46,"c":20.91,"v":2409700},{"d":"2021-04-29","o":20.6,"h":20.7,"l":20.31,"c":20.64,"v":2603900},{"d":"2021-04-30","o":20.5,"h":20.84,"l":20.46,"c":20.58,"v":2256900},{"d":"2021-05-03","o":21.09,"h":21.9,"l":21,"c":21.79,"v":3465400},{"d":"2021-05-04","o":21.65,"h":21.97,"l":21.07,"c":21.34,"v":2890600},{"d":"2021-05-05","o":21.52,"h":21.63,"l":21.27,"c":21.53,"v":1518500},{"d":"2021-05-06","o":21.8,"h":22.6,"l":21.72,"c":22.4,"v":4043000},{"d":"2021-05-07","o":22.98,"h":23.3,"l":22.69,"c":23.1,"v":3553100},{"d":"2021-05-10","o":23.13,"h":23.29,"l":22.58,"c":22.63,"v":4127000},{"d":"2021-05-11","o":22.12,"h":22.79,"l":21.97,"c":22.75,"v":3632200},{"d":"2021-05-12","o":22.93,"h":23.23,"l":22.79,"c":22.93,"v":3005400},{"d":"2021-05-13","o":22.77,"h":23.09,"l":22.51,"c":22.78,"v":2283700},{"d":"2021-05-14","o":23.35,"h":23.81,"l":23.33,"c":23.71,"v":2768200},{"d":"2021-05-17","o":24.25,"h":25.28,"l":24.18,"c":25.06,"v":3809900},{"d":"2021-05-18","o":25.48,"h":25.74,"l":25.15,"c":25.51,"v":3506200},{"d":"2021-05-19","o":26,"h":26.77,"l":25.47,"c":25.73,"v":6349800},{"d":"2021-05-20","o":25.55,"h":25.96,"l":25.48,"c":25.56,"v":2461900},{"d":"2021-05-21","o":25.68,"h":25.75,"l":25.14,"c":25.5,"v":6041900},{"d":"2021-05-24","o":25.08,"h":25.31,"l":25.01,"c":25.09,"v":2780300},{"d":"2021-05-25","o":25.07,"h":25.36,"l":24.78,"c":25.15,"v":6010700},{"d":"2021-05-26","o":24.72,"h":24.9,"l":23.93,"c":24.17,"v":6764400},{"d":"2021-05-27","o":24.06,"h":24.28,"l":23.82,"c":23.83,"v":3162600},{"d":"2021-05-28","o":23.48,"h":23.96,"l":23.43,"c":23.77,"v":2655600},{"d":"2021-06-01","o":24.31,"h":24.46,"l":23.74,"c":23.96,"v":3767500},{"d":"2021-06-02","o":23.85,"h":23.92,"l":23.68,"c":23.83,"v":4428300},{"d":"2021-06-03","o":23.02,"h":23.22,"l":22.57,"c":22.8,"v":5024700},{"d":"2021-06-04","o":23.07,"h":23.18,"l":22.88,"c":23.01,"v":2858900},{"d":"2021-06-07","o":22.58,"h":22.68,"l":22.4,"c":22.5,"v":2056100},{"d":"2021-06-08","o":22.29,"h":22.34,"l":21.78,"c":21.81,"v":2843400},{"d":"2021-06-09","o":21.77,"h":21.99,"l":21.62,"c":21.62,"v":1694600},{"d":"2021-06-10","o":21.65,"h":22.33,"l":21.59,"c":22.27,"v":2708200},{"d":"2021-06-11","o":21.95,"h":22.11,"l":21.43,"c":21.63,"v":3089700},{"d":"2021-06-14","o":21,"h":21.39,"l":20.87,"c":21.12,"v":3756000},{"d":"2021-06-15","o":21.18,"h":21.2,"l":20.32,"c":20.69,"v":3023600},{"d":"2021-06-16","o":20.69,"h":20.86,"l":20.12,"c":20.32,"v":3161100},{"d":"2021-06-17","o":19.82,"h":19.99,"l":19.29,"c":19.45,"v":5435100},{"d":"2021-06-18","o":19.4,"h":19.5,"l":18.88,"c":18.89,"v":4134300},{"d":"2021-06-21","o":19.13,"h":19.19,"l":18.86,"c":19.07,"v":3711300},{"d":"2021-06-22","o":18.51,"h":18.8,"l":18.34,"c":18.71,"v":4936900},{"d":"2021-06-23","o":18.95,"h":19.2,"l":18.62,"c":18.65,"v":3009700},{"d":"2021-06-24","o":18.91,"h":19.46,"l":18.81,"c":18.86,"v":3415100},{"d":"2021-06-25","o":19.18,"h":19.23,"l":18.68,"c":18.81,"v":3016700},{"d":"2021-06-28","o":18.87,"h":19.06,"l":18.3,"c":18.54,"v":2535600},{"d":"2021-06-29","o":18.22,"h":18.66,"l":18.18,"c":18.33,"v":5318500},{"d":"2021-06-30","o":18.43,"h":18.72,"l":18.41,"c":18.58,"v":2722100},{"d":"2021-07-01","o":18.98,"h":19.15,"l":18.58,"c":18.66,"v":3617800},{"d":"2021-07-02","o":19.11,"h":19.2,"l":18.75,"c":19.08,"v":3366200},{"d":"2021-07-06","o":19.75,"h":19.91,"l":19.14,"c":19.4,"v":5162300},{"d":"2021-07-07","o":19.59,"h":19.7,"l":19.28,"c":19.5,"v":3557400},{"d":"2021-07-08","o":19.61,"h":19.68,"l":18.97,"c":19.14,"v":3022700},{"d":"2021-07-09","o":19.2,"h":19.61,"l":19.19,"c":19.49,"v":2306100},{"d":"2021-07-12","o":19.46,"h":19.67,"l":19.09,"c":19.28,"v":2342600},{"d":"2021-07-13","o":19.43,"h":20.1,"l":19.43,"c":19.66,"v":2510200},{"d":"2021-07-14","o":20.2,"h":20.23,"l":19.78,"c":19.98,"v":2555700},{"d":"2021-07-15","o":20.26,"h":20.31,"l":19.93,"c":20.25,"v":2755700},{"d":"2021-07-16","o":20.33,"h":20.33,"l":19.5,"c":19.57,"v":3045900},{"d":"2021-07-19","o":19.3,"h":19.62,"l":19.14,"c":19.38,"v":2645000},{"d":"2021-07-20","o":19.68,"h":20.06,"l":19.44,"c":19.58,"v":2293900},{"d":"2021-07-21","o":19.18,"h":19.64,"l":19.17,"c":19.56,"v":2444000},{"d":"2021-07-22","o":19.54,"h":19.57,"l":19.17,"c":19.33,"v":2231000},{"d":"2021-07-23","o":19.37,"h":19.44,"l":19.03,"c":19.21,"v":2417400},{"d":"2021-07-26","o":19.31,"h":19.59,"l":19.23,"c":19.38,"v":2390400},{"d":"2021-07-27","o":19.59,"h":19.86,"l":19.39,"c":19.84,"v":2167600},{"d":"2021-07-28","o":19.56,"h":19.95,"l":19.42,"c":19.93,"v":2439000},{"d":"2021-07-29","o":20.41,"h":20.56,"l":20.28,"c":20.31,"v":2334700},{"d":"2021-07-30","o":19.89,"h":20.22,"l":19.89,"c":20.05,"v":1898000},{"d":"2021-08-02","o":20.08,"h":20.08,"l":19.79,"c":19.91,"v":1237000},{"d":"2021-08-03","o":19.92,"h":20.31,"l":19.84,"c":20.23,"v":1513900},{"d":"2021-08-04","o":20.67,"h":20.82,"l":19.95,"c":20,"v":2095800},{"d":"2021-08-05","o":19.96,"h":19.99,"l":19.16,"c":19.18,"v":3145700},{"d":"2021-08-06","o":17.19,"h":17.28,"l":16.04,"c":16.21,"v":16875000},{"d":"2021-08-09","o":16.15,"h":16.72,"l":15.99,"c":16,"v":5964100},{"d":"2021-08-10","o":15.5,"h":15.67,"l":15.24,"c":15.5,"v":10767300},{"d":"2021-08-11","o":16.02,"h":16.68,"l":15.97,"c":16.09,"v":10234200},{"d":"2021-08-12","o":15.9,"h":15.92,"l":15.43,"c":15.63,"v":5246300},{"d":"2021-08-13","o":15.74,"h":16.07,"l":15.59,"c":15.9,"v":2853000},{"d":"2021-08-16","o":16.09,"h":16.17,"l":15.88,"c":16.07,"v":2868700},{"d":"2021-08-17","o":16.11,"h":16.52,"l":16,"c":16.21,"v":4027900},{"d":"2021-08-18","o":16.04,"h":16.12,"l":15.6,"c":15.76,"v":4484800},{"d":"2021-08-19","o":16.02,"h":16.04,"l":15.68,"c":15.81,"v":3469200},{"d":"2021-08-20","o":15.66,"h":16.02,"l":15.64,"c":15.89,"v":4009500},{"d":"2021-08-23","o":16.1,"h":16.54,"l":15.76,"c":16.41,"v":3550100},{"d":"2021-08-24","o":16.57,"h":16.61,"l":16.33,"c":16.52,"v":2667500},{"d":"2021-08-25","o":16.35,"h":16.35,"l":15.85,"c":16.06,"v":2634000},{"d":"2021-08-26","o":16.14,"h":16.37,"l":16.04,"c":16.17,"v":2499600},{"d":"2021-08-27","o":16.18,"h":16.91,"l":16.18,"c":16.83,"v":3653300},{"d":"2021-08-30","o":16.83,"h":16.85,"l":16.48,"c":16.58,"v":1908300},{"d":"2021-08-31","o":16.67,"h":17.09,"l":16.58,"c":17.08,"v":4216200},{"d":"2021-09-01","o":17.24,"h":17.28,"l":16.88,"c":16.93,"v":2640700},{"d":"2021-09-02","o":16.84,"h":16.92,"l":16.41,"c":16.67,"v":3133600},{"d":"2021-09-03","o":16.77,"h":17.18,"l":16.66,"c":16.86,"v":3651200},{"d":"2021-09-07","o":16.4,"h":16.63,"l":16.07,"c":16.12,"v":4834500},{"d":"2021-09-08","o":16.05,"h":16.05,"l":15.69,"c":15.85,"v":3558300},{"d":"2021-09-09","o":15.91,"h":15.93,"l":15.43,"c":15.67,"v":3113800},{"d":"2021-09-10","o":15.53,"h":15.64,"l":15.26,"c":15.29,"v":3134900},{"d":"2021-09-13","o":15.35,"h":15.85,"l":15.24,"c":15.5,"v":5419500},{"d":"2021-09-14","o":15.82,"h":15.84,"l":15.3,"c":15.64,"v":4147500},{"d":"2021-09-15","o":15.54,"h":15.73,"l":15.48,"c":15.63,"v":2946500},{"d":"2021-09-16","o":14.99,"h":15.01,"l":14.61,"c":14.92,"v":5846500},{"d":"2021-09-17","o":14.75,"h":14.86,"l":14.57,"c":14.78,"v":5209400},{"d":"2021-09-20","o":14.75,"h":14.96,"l":14.66,"c":14.95,"v":5059600},{"d":"2021-09-21","o":15.26,"h":15.49,"l":14.92,"c":15.34,"v":5068500},{"d":"2021-09-22","o":15.44,"h":15.86,"l":15.41,"c":15.46,"v":2289500},{"d":"2021-09-23","o":15.36,"h":15.44,"l":15.11,"c":15.21,"v":2523800},{"d":"2021-09-24","o":15.08,"h":15.53,"l":15.07,"c":15.29,"v":2291500},{"d":"2021-09-27","o":15.26,"h":15.63,"l":15.2,"c":15.4,"v":2133800},{"d":"2021-09-28","o":15.07,"h":15.43,"l":14.99,"c":15.26,"v":3153500},{"d":"2021-09-29","o":15.14,"h":15.18,"l":14.98,"c":15.1,"v":2787200},{"d":"2021-09-30","o":15.41,"h":16.19,"l":15.36,"c":15.99,"v":5239400},{"d":"2021-10-01","o":16.12,"h":16.23,"l":15.91,"c":16.23,"v":3622400},{"d":"2021-10-04","o":16.31,"h":16.7,"l":16.27,"c":16.6,"v":3359600},{"d":"2021-10-05","o":16.5,"h":16.86,"l":16.32,"c":16.76,"v":3493700},{"d":"2021-10-06","o":16.8,"h":17.31,"l":16.68,"c":17.31,"v":3527400},{"d":"2021-10-07","o":17.05,"h":17.73,"l":17.05,"c":17.72,"v":4245600},{"d":"2021-10-08","o":18.09,"h":18.28,"l":17.7,"c":17.77,"v":2775700},{"d":"2021-10-11","o":17.73,"h":18.02,"l":17.7,"c":17.82,"v":2373100},{"d":"2021-10-12","o":17.81,"h":18.48,"l":17.74,"c":18.23,"v":2794500},{"d":"2021-10-13","o":18.49,"h":19.05,"l":18.48,"c":18.89,"v":3004300},{"d":"2021-10-14","o":19.13,"h":19.22,"l":18.89,"c":19.08,"v":2960300},{"d":"2021-10-15","o":18.4,"h":19.01,"l":18.34,"c":18.79,"v":3283600},{"d":"2021-10-18","o":18.58,"h":18.86,"l":18.41,"c":18.45,"v":2663700},{"d":"2021-10-19","o":18.7,"h":18.85,"l":18.55,"c":18.84,"v":3371900},{"d":"2021-10-20","o":19.08,"h":19.32,"l":18.96,"c":19.09,"v":2325300},{"d":"2021-10-21","o":18.95,"h":19.11,"l":18.81,"c":19.05,"v":1798300},{"d":"2021-10-22","o":19.5,"h":19.99,"l":19.48,"c":19.52,"v":3529600},{"d":"2021-10-25","o":19.77,"h":19.85,"l":19.52,"c":19.53,"v":2366100},{"d":"2021-10-26","o":19.46,"h":19.57,"l":19.26,"c":19.56,"v":2025700},{"d":"2021-10-27","o":19.47,"h":19.7,"l":19.25,"c":19.32,"v":2102700},{"d":"2021-10-28","o":19.59,"h":19.64,"l":19.01,"c":19.01,"v":3703900},{"d":"2021-10-29","o":18.82,"h":18.91,"l":18.47,"c":18.48,"v":3043500},{"d":"2021-11-01","o":18.47,"h":18.61,"l":18.22,"c":18.5,"v":1007900},{"d":"2021-11-02","o":18.5,"h":18.61,"l":18.3,"c":18.46,"v":1791900},{"d":"2021-11-03","o":18.29,"h":18.56,"l":17.92,"c":18.43,"v":3412000},{"d":"2021-11-04","o":18.91,"h":19.02,"l":18.44,"c":18.57,"v":2490000},{"d":"2021-11-05","o":18.68,"h":18.91,"l":18.42,"c":18.89,"v":2190800},{"d":"2021-11-08","o":19.02,"h":19.03,"l":18.73,"c":18.75,"v":1724900},{"d":"2021-11-09","o":18.98,"h":19.13,"l":18.61,"c":19.13,"v":2424200},{"d":"2021-11-10","o":20.22,"h":20.68,"l":19.95,"c":20.05,"v":5152900},{"d":"2021-11-11","o":21.73,"h":21.8,"l":20.77,"c":20.77,"v":5535700},{"d":"2021-11-12","o":20.57,"h":21.03,"l":20.46,"c":20.81,"v":2291500},{"d":"2021-11-15","o":20.72,"h":21.14,"l":20.69,"c":21.03,"v":1830900},{"d":"2021-11-16","o":21.14,"h":21.31,"l":20.8,"c":20.87,"v":2005200},{"d":"2021-11-17","o":21.21,"h":21.29,"l":20.96,"c":20.98,"v":1631400},{"d":"2021-11-18","o":20.85,"h":21.06,"l":20.56,"c":20.68,"v":1556200},{"d":"2021-11-19","o":20.71,"h":20.9,"l":20.63,"c":20.75,"v":2138200},{"d":"2021-11-22","o":20.27,"h":20.82,"l":20.12,"c":20.64,"v":2988100},{"d":"2021-11-23","o":20.28,"h":20.46,"l":19.92,"c":20.24,"v":2900600},{"d":"2021-11-24","o":19.98,"h":20.26,"l":19.91,"c":20.17,"v":1563500},{"d":"2021-11-26","o":20.16,"h":20.17,"l":19.55,"c":19.85,"v":1776200},{"d":"2021-11-29","o":19.94,"h":20.23,"l":19.79,"c":20.15,"v":1666500},{"d":"2021-11-30","o":21.38,"h":21.73,"l":20.8,"c":20.94,"v":4268300},{"d":"2021-12-01","o":22.47,"h":22.47,"l":21.11,"c":21.11,"v":4744100},{"d":"2021-12-02","o":21.4,"h":21.59,"l":20.29,"c":20.43,"v":4484600},{"d":"2021-12-03","o":20.81,"h":21.13,"l":20.47,"c":20.94,"v":2830900},{"d":"2021-12-06","o":21.04,"h":21.14,"l":20.79,"c":20.92,"v":1963100},{"d":"2021-12-07","o":20.46,"h":20.62,"l":19.75,"c":19.86,"v":3567300},{"d":"2021-12-08","o":19.99,"h":20,"l":19.65,"c":19.91,"v":1909200},{"d":"2021-12-09","o":19.81,"h":19.86,"l":19.28,"c":19.45,"v":2390300},{"d":"2021-12-10","o":19.6,"h":19.61,"l":19.04,"c":19.15,"v":2220500},{"d":"2021-12-13","o":18.91,"h":19.33,"l":18.8,"c":19.24,"v":3567100},{"d":"2021-12-14","o":19.12,"h":19.63,"l":18.99,"c":19.43,"v":3399000},{"d":"2021-12-15","o":19.12,"h":19.26,"l":18.73,"c":19.08,"v":3541900},{"d":"2021-12-16","o":19.32,"h":20.33,"l":19.31,"c":20.3,"v":3244600},{"d":"2021-12-17","o":20.41,"h":20.62,"l":19.77,"c":20,"v":6786400},{"d":"2021-12-20","o":20,"h":20.26,"l":19.78,"c":20.11,"v":2084800},{"d":"2021-12-21","o":20.49,"h":20.58,"l":19.79,"c":20.17,"v":2890100},{"d":"2021-12-22","o":20.19,"h":20.36,"l":19.85,"c":20.24,"v":2243100},{"d":"2021-12-23","o":20.19,"h":20.29,"l":19.91,"c":20.11,"v":1548000},{"d":"2021-12-27","o":19.95,"h":20.16,"l":19.87,"c":20.13,"v":1495700},{"d":"2021-12-28","o":20.35,"h":20.54,"l":19.78,"c":19.79,"v":1798500},{"d":"2021-12-29","o":19.71,"h":20.06,"l":19.63,"c":20.04,"v":2177900},{"d":"2021-12-30","o":20.21,"h":20.85,"l":20.07,"c":20.8,"v":2343700},{"d":"2021-12-31","o":20.88,"h":21.12,"l":20.68,"c":20.98,"v":1822000},{"d":"2022-01-03","o":20.48,"h":20.56,"l":19.95,"c":20.07,"v":2214700},{"d":"2022-01-04","o":19.98,"h":20.23,"l":19.64,"c":19.71,"v":3042900},{"d":"2022-01-05","o":20.08,"h":20.24,"l":19.43,"c":19.47,"v":2951500},{"d":"2022-01-06","o":19.04,"h":19.16,"l":18.77,"c":18.93,"v":3462700},{"d":"2022-01-07","o":19.09,"h":19.18,"l":18.87,"c":19.1,"v":3982200},{"d":"2022-01-10","o":19.01,"h":19.2,"l":18.69,"c":19.12,"v":2562600},{"d":"2022-01-11","o":19.66,"h":20.43,"l":19.52,"c":20.38,"v":3963700},{"d":"2022-01-12","o":20.55,"h":20.87,"l":20.28,"c":20.82,"v":3297500},{"d":"2022-01-13","o":20.59,"h":20.69,"l":20.23,"c":20.28,"v":1803900},{"d":"2022-01-14","o":20.24,"h":20.34,"l":19.9,"c":20.04,"v":1703400},{"d":"2022-01-18","o":19.15,"h":19.36,"l":18.46,"c":18.52,"v":5760100},{"d":"2022-01-19","o":18.88,"h":20.94,"l":18.81,"c":20.78,"v":6191500},{"d":"2022-01-20","o":21.24,"h":21.24,"l":20.61,"c":20.69,"v":3183300},{"d":"2022-01-21","o":20.82,"h":20.99,"l":20.14,"c":20.25,"v":2899500},{"d":"2022-01-24","o":19.91,"h":20.03,"l":19.33,"c":19.91,"v":2703000},{"d":"2022-01-25","o":19.88,"h":20.48,"l":19.71,"c":20.37,"v":2093900},{"d":"2022-01-26","o":20.01,"h":20.27,"l":19.01,"c":19.11,"v":3071500},{"d":"2022-01-27","o":18.42,"h":18.75,"l":18.18,"c":18.28,"v":3053200},{"d":"2022-01-28","o":18,"h":18.14,"l":17.78,"c":17.94,"v":2399100},{"d":"2022-01-31","o":18.35,"h":18.72,"l":18.16,"c":18.58,"v":2994300},{"d":"2022-02-01","o":19.26,"h":19.42,"l":18.87,"c":19.21,"v":4125300},{"d":"2022-02-02","o":19.02,"h":19.34,"l":18.91,"c":19.07,"v":3330000},{"d":"2022-02-03","o":18.88,"h":19.04,"l":18.59,"c":18.62,"v":2426300},{"d":"2022-02-04","o":18.67,"h":19.16,"l":18.67,"c":18.88,"v":1977700},{"d":"2022-02-07","o":19.04,"h":19.55,"l":18.77,"c":19.4,"v":2107300},{"d":"2022-02-08","o":19.66,"h":20.06,"l":19.57,"c":20.06,"v":2721000},{"d":"2022-02-09","o":19.98,"h":20.22,"l":19.86,"c":19.99,"v":2868600},{"d":"2022-02-10","o":19.82,"h":20.19,"l":19.23,"c":19.37,"v":2031600},{"d":"2022-02-11","o":19.43,"h":20.91,"l":19.4,"c":20.51,"v":3842600},{"d":"2022-02-14","o":21.1,"h":21.58,"l":20.9,"c":21.51,"v":4802100},{"d":"2022-02-15","o":20.91,"h":21.21,"l":20.59,"c":21.12,"v":3309900},{"d":"2022-02-16","o":21.36,"h":21.77,"l":21.17,"c":21.44,"v":3085800},{"d":"2022-02-17","o":22.22,"h":22.53,"l":21.77,"c":22.26,"v":4432000},{"d":"2022-02-18","o":22.27,"h":22.35,"l":21.83,"c":22,"v":3210600},{"d":"2022-02-22","o":22.18,"h":22.8,"l":21.9,"c":21.98,"v":3025500},{"d":"2022-02-23","o":22,"h":23.06,"l":21.9,"c":22.81,"v":4355300},{"d":"2022-02-24","o":23.29,"h":23.49,"l":21.7,"c":22.15,"v":5969600},{"d":"2022-02-25","o":21.8,"h":22,"l":21.55,"c":21.84,"v":2808100},{"d":"2022-02-28","o":23.09,"h":23.88,"l":22.71,"c":23.24,"v":6746400},{"d":"2022-03-01","o":24.05,"h":24.8,"l":23.92,"c":24.73,"v":4842800},{"d":"2022-03-02","o":24.37,"h":24.51,"l":23.63,"c":24.01,"v":3637600},{"d":"2022-03-03","o":23.96,"h":24.1,"l":23.45,"c":23.85,"v":3849200},{"d":"2022-03-04","o":24.09,"h":25.4,"l":24.09,"c":25.07,"v":4894500},{"d":"2022-03-07","o":26.49,"h":26.55,"l":25.01,"c":25.55,"v":6670200},{"d":"2022-03-08","o":26.28,"h":26.96,"l":24.88,"c":25.76,"v":7309800},{"d":"2022-03-09","o":24.35,"h":25.18,"l":24.18,"c":25.1,"v":5114500},{"d":"2022-03-10","o":25.33,"h":26,"l":25.25,"c":25.69,"v":5485600},{"d":"2022-03-11","o":24.95,"h":25.71,"l":24.73,"c":25.53,"v":3764400},{"d":"2022-03-14","o":24.56,"h":24.77,"l":23.75,"c":24.2,"v":3748000},{"d":"2022-03-15","o":23.18,"h":24.19,"l":23.14,"c":23.84,"v":5205900},{"d":"2022-03-16","o":23.79,"h":24.13,"l":22.78,"c":23.32,"v":7250300},{"d":"2022-03-17","o":23.95,"h":24.63,"l":23.44,"c":23.89,"v":5605400},{"d":"2022-03-18","o":23.81,"h":23.94,"l":23.29,"c":23.43,"v":8056400},{"d":"2022-03-21","o":23.36,"h":24.09,"l":23.32,"c":23.76,"v":2564700},{"d":"2022-03-22","o":23.74,"h":23.74,"l":23.02,"c":23.36,"v":2383800},{"d":"2022-03-23","o":23.65,"h":24.28,"l":23.42,"c":24.26,"v":4665600},{"d":"2022-03-24","o":24.85,"h":25.27,"l":24.33,"c":24.39,"v":4601600},{"d":"2022-03-25","o":23.84,"h":24.18,"l":23.64,"c":24.15,"v":3134900},{"d":"2022-03-28","o":23.52,"h":23.73,"l":23.1,"c":23.21,"v":2291200},{"d":"2022-03-29","o":22.65,"h":23.52,"l":22.48,"c":23.49,"v":3096900},{"d":"2022-03-30","o":23.69,"h":24.06,"l":23.62,"c":23.95,"v":2236600},{"d":"2022-03-31","o":24.01,"h":24.29,"l":23.68,"c":23.69,"v":2150700},{"d":"2022-04-01","o":23.33,"h":24.5,"l":23.3,"c":24.47,"v":2104800},{"d":"2022-04-04","o":24.33,"h":24.61,"l":23.47,"c":24.08,"v":3243500},{"d":"2022-04-05","o":24.24,"h":24.62,"l":23.35,"c":23.48,"v":3241300},{"d":"2022-04-06","o":23.33,"h":23.59,"l":22.75,"c":23,"v":2327500},{"d":"2022-04-07","o":23.24,"h":23.48,"l":22.98,"c":23.22,"v":2129500},{"d":"2022-04-08","o":23.58,"h":23.93,"l":23.4,"c":23.67,"v":2347000},{"d":"2022-04-11","o":24.4,"h":24.41,"l":22.85,"c":23.12,"v":3360600},{"d":"2022-04-12","o":23.93,"h":24.23,"l":23.22,"c":23.58,"v":2644700},{"d":"2022-04-13","o":23.8,"h":24.15,"l":23.57,"c":23.89,"v":1752100},{"d":"2022-04-14","o":23.51,"h":23.73,"l":23.16,"c":23.68,"v":2515800},{"d":"2022-04-18","o":24.11,"h":24.97,"l":23.94,"c":24.3,"v":2725100},{"d":"2022-04-19","o":23.9,"h":23.99,"l":22.35,"c":22.57,"v":3747700},{"d":"2022-04-20","o":22.32,"h":22.77,"l":22.07,"c":22.69,"v":2196200},{"d":"2022-04-21","o":22.3,"h":22.3,"l":21.47,"c":21.77,"v":2659700},{"d":"2022-04-22","o":21.38,"h":21.74,"l":20.9,"c":21.17,"v":2607900},{"d":"2022-04-25","o":20.21,"h":20.71,"l":19.92,"c":20.42,"v":2901800},{"d":"2022-04-26","o":20.82,"h":21.06,"l":20.2,"c":20.42,"v":2130300},{"d":"2022-04-27","o":20.55,"h":20.79,"l":20.3,"c":20.42,"v":2018600},{"d":"2022-04-28","o":20.34,"h":20.73,"l":20.2,"c":20.69,"v":2267600},{"d":"2022-04-29","o":21.03,"h":21.27,"l":20.41,"c":20.42,"v":2592200},{"d":"2022-05-02","o":19.76,"h":20.1,"l":19.34,"c":20.01,"v":2301800},{"d":"2022-05-03","o":19.95,"h":20.64,"l":19.95,"c":20.47,"v":1633600},{"d":"2022-05-04","o":20.49,"h":21.16,"l":20.28,"c":21.08,"v":2845400},{"d":"2022-05-05","o":21.45,"h":21.48,"l":19.72,"c":19.94,"v":2779400},{"d":"2022-05-06","o":19.48,"h":19.59,"l":19,"c":19.22,"v":3000700},{"d":"2022-05-09","o":18.27,"h":18.33,"l":17.75,"c":17.77,"v":3722400},{"d":"2022-05-10","o":17.95,"h":18.16,"l":16.87,"c":17.26,"v":3454700},{"d":"2022-05-11","o":17.32,"h":17.76,"l":17.06,"c":17.11,"v":3435100},{"d":"2022-05-12","o":16.33,"h":16.68,"l":15.87,"c":16.27,"v":4146700},{"d":"2022-05-13","o":16.33,"h":17.2,"l":16.33,"c":17.15,"v":3189300},{"d":"2022-05-16","o":16.8,"h":17.79,"l":16.8,"c":17.75,"v":4218900},{"d":"2022-05-17","o":17.87,"h":17.94,"l":17.41,"c":17.49,"v":2319700},{"d":"2022-05-18","o":17.31,"h":17.54,"l":17.01,"c":17.04,"v":2119800},{"d":"2022-05-19","o":17.62,"h":18.16,"l":17.53,"c":18.07,"v":3542700},{"d":"2022-05-20","o":17.86,"h":17.97,"l":17.45,"c":17.74,"v":2076100},{"d":"2022-05-23","o":18.15,"h":18.32,"l":17.6,"c":17.74,"v":1815700},{"d":"2022-05-24","o":17.87,"h":18.19,"l":17.7,"c":17.98,"v":3332100},{"d":"2022-05-25","o":17.57,"h":17.75,"l":17.36,"c":17.63,"v":1713800},{"d":"2022-05-26","o":17.59,"h":17.81,"l":17.54,"c":17.71,"v":2408400},{"d":"2022-05-27","o":17.87,"h":17.95,"l":17.71,"c":17.81,"v":2110800},{"d":"2022-05-31","o":18.13,"h":18.15,"l":17.1,"c":17.18,"v":3098900},{"d":"2022-06-01","o":17.27,"h":17.45,"l":17.05,"c":17.3,"v":1975500},{"d":"2022-06-02","o":17.65,"h":18.4,"l":17.63,"c":18.22,"v":2313500},{"d":"2022-06-03","o":17.77,"h":18,"l":17.64,"c":17.83,"v":1834900},{"d":"2022-06-06","o":17.9,"h":17.99,"l":17.4,"c":17.76,"v":1730400},{"d":"2022-06-07","o":17.31,"h":17.55,"l":17.04,"c":17.49,"v":2320600},{"d":"2022-06-08","o":17.31,"h":17.55,"l":17.17,"c":17.48,"v":2170200},{"d":"2022-06-09","o":17.1,"h":17.15,"l":16.69,"c":16.81,"v":1911400},{"d":"2022-06-10","o":16.32,"h":17.77,"l":16.32,"c":17.63,"v":3700600},{"d":"2022-06-13","o":16.85,"h":16.93,"l":16.05,"c":16.11,"v":3248300},{"d":"2022-06-14","o":16.07,"h":16.14,"l":15.48,"c":15.69,"v":2262600},{"d":"2022-06-15","o":16.37,"h":16.53,"l":15.5,"c":15.93,"v":4332800},{"d":"2022-06-16","o":15.86,"h":16.36,"l":15.53,"c":16.14,"v":4548800},{"d":"2022-06-17","o":16.14,"h":16.18,"l":15.72,"c":15.94,"v":5449400},{"d":"2022-06-21","o":16.12,"h":16.58,"l":15.98,"c":16.19,"v":2746100},{"d":"2022-06-22","o":15.97,"h":16.36,"l":15.76,"c":15.82,"v":2402600},{"d":"2022-06-23","o":15.46,"h":15.78,"l":15.01,"c":15.12,"v":2780700},{"d":"2022-06-24","o":15.23,"h":15.8,"l":15.07,"c":15.59,"v":2658300},{"d":"2022-06-27","o":15.89,"h":16.02,"l":15.69,"c":15.94,"v":1802800},{"d":"2022-06-28","o":16,"h":16.08,"l":15.7,"c":15.72,"v":2587600},{"d":"2022-06-29","o":15.92,"h":16.02,"l":15.29,"c":15.46,"v":2078200},{"d":"2022-06-30","o":15.18,"h":15.32,"l":14.76,"c":14.79,"v":2204100},{"d":"2022-07-01","o":14.54,"h":15.23,"l":14.42,"c":15.19,"v":2232300},{"d":"2022-07-05","o":14.63,"h":14.83,"l":14.11,"c":14.46,"v":3251300},{"d":"2022-07-06","o":14.66,"h":14.79,"l":14.28,"c":14.74,"v":2833200},{"d":"2022-07-07","o":14.81,"h":15.02,"l":14.57,"c":14.66,"v":2468200},{"d":"2022-07-08","o":15.16,"h":15.31,"l":14.83,"c":14.88,"v":2815300},{"d":"2022-07-11","o":14.66,"h":14.89,"l":14.59,"c":14.64,"v":1479100},{"d":"2022-07-12","o":14.58,"h":14.81,"l":14.37,"c":14.5,"v":2422800},{"d":"2022-07-13","o":14.38,"h":15.33,"l":14.38,"c":15.11,"v":3743000},{"d":"2022-07-14","o":14.31,"h":14.36,"l":13.64,"c":13.76,"v":4305000},{"d":"2022-07-15","o":13.79,"h":13.89,"l":13.47,"c":13.74,"v":3023900},{"d":"2022-07-18","o":14.08,"h":14.24,"l":13.87,"c":13.88,"v":3773800},{"d":"2022-07-19","o":13.91,"h":14.26,"l":13.87,"c":14.14,"v":2938300},{"d":"2022-07-20","o":13.92,"h":14.17,"l":13.66,"c":13.66,"v":1858300},{"d":"2022-07-21","o":13.74,"h":14.11,"l":13.72,"c":14.1,"v":2602200},{"d":"2022-07-22","o":14.66,"h":14.92,"l":14.11,"c":14.15,"v":2458800},{"d":"2022-07-25","o":14.27,"h":14.28,"l":13.85,"c":13.95,"v":2110600},{"d":"2022-07-26","o":14.08,"h":14.38,"l":14.03,"c":14.37,"v":1843000},{"d":"2022-07-27","o":14.42,"h":14.62,"l":14.14,"c":14.52,"v":2446000},{"d":"2022-07-28","o":15.23,"h":15.28,"l":14.71,"c":14.86,"v":2721700},{"d":"2022-07-29","o":14.84,"h":14.94,"l":14.52,"c":14.71,"v":2965200},{"d":"2022-08-01","o":14.79,"h":14.88,"l":14.57,"c":14.65,"v":2040200},{"d":"2022-08-02","o":14.55,"h":15.01,"l":14.09,"c":14.13,"v":4377400},{"d":"2022-08-03","o":14.11,"h":14.16,"l":13.76,"c":13.83,"v":2991000},{"d":"2022-08-04","o":13.98,"h":14.4,"l":13.87,"c":14.23,"v":3203500},{"d":"2022-08-05","o":14.21,"h":15,"l":14.08,"c":14.99,"v":4099800},{"d":"2022-08-08","o":15.5,"h":16.29,"l":15.49,"c":16.11,"v":5520600},{"d":"2022-08-09","o":16.34,"h":16.45,"l":15.83,"c":16.14,"v":2024600},{"d":"2022-08-10","o":16.22,"h":16.32,"l":15.91,"c":15.99,"v":2021600},{"d":"2022-08-11","o":16.07,"h":16.2,"l":15.71,"c":15.73,"v":1812200},{"d":"2022-08-12","o":15.73,"h":15.95,"l":15.67,"c":15.93,"v":1501000},{"d":"2022-08-15","o":15.68,"h":15.91,"l":15.57,"c":15.88,"v":1812500},{"d":"2022-08-16","o":15.99,"h":16.1,"l":15.81,"c":15.93,"v":1521800},{"d":"2022-08-17","o":15.8,"h":15.81,"l":15.16,"c":15.35,"v":1973700},{"d":"2022-08-18","o":15.34,"h":15.47,"l":15.24,"c":15.34,"v":1315800},{"d":"2022-08-19","o":15.01,"h":15.1,"l":14.78,"c":14.97,"v":2136100},{"d":"2022-08-22","o":14.71,"h":15.09,"l":14.71,"c":14.84,"v":2403200},{"d":"2022-08-23","o":15.02,"h":15.48,"l":15,"c":15.23,"v":3160400},{"d":"2022-08-24","o":15.13,"h":15.43,"l":15.07,"c":15.4,"v":2052700},{"d":"2022-08-25","o":15.34,"h":15.34,"l":15.05,"c":15.22,"v":2193300},{"d":"2022-08-26","o":15.2,"h":15.34,"l":14.32,"c":14.42,"v":3216800},{"d":"2022-08-29","o":14.21,"h":14.54,"l":14.16,"c":14.28,"v":1888900},{"d":"2022-08-30","o":14.1,"h":14.11,"l":13.56,"c":13.71,"v":4038100},{"d":"2022-08-31","o":13.57,"h":13.76,"l":13.45,"c":13.48,"v":2842800},{"d":"2022-09-01","o":13.04,"h":13.33,"l":12.83,"c":12.96,"v":4656200},{"d":"2022-09-02","o":13.38,"h":13.7,"l":13.22,"c":13.48,"v":2868700},{"d":"2022-09-06","o":13.83,"h":13.98,"l":13.16,"c":13.18,"v":3900600},{"d":"2022-09-07","o":13.25,"h":13.69,"l":13.08,"c":13.51,"v":4116900},{"d":"2022-09-08","o":13.41,"h":13.76,"l":13.28,"c":13.57,"v":2963200},{"d":"2022-09-09","o":13.86,"h":14.13,"l":13.79,"c":14.1,"v":2242200},{"d":"2022-09-12","o":14.21,"h":14.29,"l":13.94,"c":14.09,"v":2710900},{"d":"2022-09-13","o":13.47,"h":13.75,"l":13.35,"c":13.42,"v":2905900},{"d":"2022-09-14","o":13.51,"h":13.61,"l":13.36,"c":13.4,"v":1488400},{"d":"2022-09-15","o":13.2,"h":13.42,"l":12.94,"c":13.19,"v":2988000},{"d":"2022-09-16","o":12.49,"h":13.21,"l":12.44,"c":12.85,"v":5246600},{"d":"2022-09-19","o":12.64,"h":13.11,"l":12.58,"c":13.09,"v":3064600},{"d":"2022-09-20","o":12.83,"h":12.85,"l":12.56,"c":12.78,"v":1706300},{"d":"2022-09-21","o":12.86,"h":13.29,"l":12.66,"c":12.86,"v":3211800},{"d":"2022-09-22","o":12.94,"h":13.17,"l":12.86,"c":13.04,"v":2216000},{"d":"2022-09-23","o":12.29,"h":12.38,"l":11.94,"c":12.16,"v":4426700},{"d":"2022-09-26","o":12.14,"h":12.5,"l":12.06,"c":12.26,"v":4043200},{"d":"2022-09-27","o":12.64,"h":12.95,"l":12.62,"c":12.71,"v":2948900},{"d":"2022-09-28","o":13.43,"h":13.7,"l":13.28,"c":13.65,"v":4712000},{"d":"2022-09-29","o":14.04,"h":14.07,"l":13.54,"c":13.8,"v":3369300},{"d":"2022-09-30","o":13.52,"h":14.09,"l":13.52,"c":13.82,"v":3284000},{"d":"2022-10-03","o":14.12,"h":14.41,"l":14.01,"c":14.3,"v":2796500},{"d":"2022-10-04","o":14.87,"h":15.35,"l":14.8,"c":14.96,"v":4926400},{"d":"2022-10-05","o":14.52,"h":14.64,"l":14.26,"c":14.62,"v":3378900},{"d":"2022-10-06","o":14.61,"h":14.83,"l":14.51,"c":14.74,"v":2254000},{"d":"2022-10-07","o":14.46,"h":14.75,"l":14.4,"c":14.44,"v":4976500},{"d":"2022-10-10","o":14.15,"h":14.36,"l":13.97,"c":13.98,"v":1802200},{"d":"2022-10-11","o":14.04,"h":14.25,"l":13.8,"c":13.84,"v":2728700},{"d":"2022-10-12","o":13.7,"h":13.86,"l":13.42,"c":13.53,"v":2362000},{"d":"2022-10-13","o":12.77,"h":13.39,"l":12.56,"c":13.19,"v":3398000},{"d":"2022-10-14","o":12.98,"h":13.04,"l":12.29,"c":12.38,"v":4378100},{"d":"2022-10-17","o":12.89,"h":13.14,"l":12.85,"c":12.97,"v":3140500},{"d":"2022-10-18","o":13.08,"h":13.11,"l":12.8,"c":12.98,"v":1679100},{"d":"2022-10-19","o":12.6,"h":12.68,"l":12.45,"c":12.55,"v":2476100},{"d":"2022-10-20","o":12.61,"h":13.03,"l":12.6,"c":12.75,"v":3129500},{"d":"2022-10-21","o":12.7,"h":13.22,"l":12.7,"c":13.17,"v":4155200},{"d":"2022-10-24","o":12.94,"h":13.06,"l":12.76,"c":13.05,"v":2780700},{"d":"2022-10-25","o":12.99,"h":13.35,"l":12.95,"c":13.21,"v":2561700},{"d":"2022-10-26","o":13.47,"h":13.63,"l":13.36,"c":13.49,"v":2574400},{"d":"2022-10-27","o":13.52,"h":13.73,"l":13.4,"c":13.46,"v":2418600},{"d":"2022-10-28","o":13.21,"h":13.53,"l":13.12,"c":13.49,"v":2626400},{"d":"2022-10-31","o":13.16,"h":13.31,"l":13.01,"c":13.05,"v":1924700},{"d":"2022-11-01","o":13.41,"h":13.47,"l":13.18,"c":13.31,"v":2394800},{"d":"2022-11-02","o":13.41,"h":13.65,"l":12.73,"c":12.76,"v":4135900},{"d":"2022-11-03","o":12.83,"h":13.04,"l":12.69,"c":12.85,"v":3509000},{"d":"2022-11-04","o":13.65,"h":14.65,"l":13.65,"c":14.62,"v":6150100},{"d":"2022-11-07","o":14.75,"h":15.05,"l":14.67,"c":14.87,"v":2907900},{"d":"2022-11-08","o":15,"h":16.28,"l":14.93,"c":16.25,"v":5349400},{"d":"2022-11-09","o":16.48,"h":16.72,"l":16.23,"c":16.34,"v":5130600},{"d":"2022-11-10","o":17.59,"h":17.88,"l":17.13,"c":17.85,"v":7732200},{"d":"2022-11-11","o":18.41,"h":18.41,"l":17.65,"c":17.98,"v":4103800},{"d":"2022-11-14","o":17.78,"h":18.11,"l":17.76,"c":17.94,"v":2047500},{"d":"2022-11-15","o":18.11,"h":18.15,"l":17.51,"c":17.75,"v":2747100},{"d":"2022-11-16","o":17.5,"h":17.92,"l":17.46,"c":17.54,"v":2795200},{"d":"2022-11-17","o":17.21,"h":17.34,"l":17.06,"c":17.29,"v":2284800},{"d":"2022-11-18","o":17.09,"h":17.23,"l":16.92,"c":17.18,"v":2124700},{"d":"2022-11-21","o":17.17,"h":17.28,"l":17.07,"c":17.15,"v":1654700},{"d":"2022-11-22","o":17.56,"h":18.15,"l":17.53,"c":18.11,"v":4674300},{"d":"2022-11-23","o":18.35,"h":18.42,"l":17.82,"c":18.3,"v":2898900},{"d":"2022-11-25","o":18.47,"h":18.56,"l":18.06,"c":18.16,"v":1414300},{"d":"2022-11-28","o":18.13,"h":18.18,"l":17.29,"c":17.36,"v":2768800},{"d":"2022-11-29","o":17.63,"h":18.01,"l":17.52,"c":17.81,"v":2338800},{"d":"2022-11-30","o":18.25,"h":18.47,"l":17.93,"c":18.33,"v":4139700},{"d":"2022-12-01","o":18.62,"h":18.85,"l":18.3,"c":18.81,"v":3160500},{"d":"2022-12-02","o":18.3,"h":18.75,"l":18.24,"c":18.66,"v":1992400},{"d":"2022-12-05","o":18.49,"h":18.92,"l":18.39,"c":18.42,"v":3057100},{"d":"2022-12-06","o":18.86,"h":18.93,"l":18.49,"c":18.55,"v":2772000},{"d":"2022-12-07","o":18.85,"h":19.18,"l":18.7,"c":18.71,"v":2377300},{"d":"2022-12-08","o":18.96,"h":19.07,"l":18.66,"c":18.79,"v":2494100},{"d":"2022-12-09","o":18.92,"h":19.2,"l":18.47,"c":18.48,"v":2570200},{"d":"2022-12-12","o":18.29,"h":18.66,"l":18.18,"c":18.59,"v":2792600},{"d":"2022-12-13","o":19.36,"h":19.59,"l":19.04,"c":19.31,"v":4145700},{"d":"2022-12-14","o":19.49,"h":19.87,"l":19.25,"c":19.51,"v":3807500},{"d":"2022-12-15","o":18.77,"h":19.06,"l":18.49,"c":18.71,"v":2797300},{"d":"2022-12-16","o":18.61,"h":18.88,"l":18.41,"c":18.72,"v":4088800},{"d":"2022-12-19","o":19.38,"h":19.59,"l":18.74,"c":18.89,"v":2779400},{"d":"2022-12-20","o":19.17,"h":19.3,"l":19,"c":19.15,"v":2815300},{"d":"2022-12-21","o":19.3,"h":19.67,"l":19.28,"c":19.59,"v":1803700},{"d":"2022-12-22","o":19.28,"h":19.45,"l":19.05,"c":19.44,"v":1698100},{"d":"2022-12-23","o":19.64,"h":19.67,"l":19.32,"c":19.43,"v":1285300},{"d":"2022-12-27","o":19.5,"h":20.1,"l":19.36,"c":19.71,"v":1390000},{"d":"2022-12-28","o":19.68,"h":19.68,"l":19.2,"c":19.36,"v":1482500},{"d":"2022-12-29","o":19.77,"h":19.88,"l":19.42,"c":19.43,"v":1849000},{"d":"2022-12-30","o":19.39,"h":19.52,"l":19.15,"c":19.42,"v":1449500},{"d":"2023-01-03","o":19.93,"h":20.46,"l":19.93,"c":20.16,"v":2830500},{"d":"2023-01-04","o":20.86,"h":21.42,"l":20.73,"c":21.37,"v":3679700},{"d":"2023-01-05","o":20.61,"h":21.12,"l":20.54,"c":21.12,"v":2047100},{"d":"2023-01-06","o":21.46,"h":21.59,"l":21.18,"c":21.47,"v":2832000},{"d":"2023-01-09","o":22.17,"h":22.22,"l":21.31,"c":21.32,"v":2365700},{"d":"2023-01-10","o":21.69,"h":21.98,"l":21.62,"c":21.94,"v":2153800},{"d":"2023-01-11","o":22.19,"h":22.28,"l":21.71,"c":22.01,"v":2773800},{"d":"2023-01-12","o":22.67,"h":22.69,"l":22.12,"c":22.64,"v":3208700},{"d":"2023-01-13","o":23,"h":23.37,"l":22.74,"c":23.18,"v":3377700},{"d":"2023-01-17","o":22.58,"h":22.67,"l":22.02,"c":22.09,"v":3936800},{"d":"2023-01-18","o":22.64,"h":22.71,"l":22.03,"c":22.04,"v":2242900},{"d":"2023-01-19","o":22.13,"h":22.56,"l":22,"c":22.29,"v":2892200},{"d":"2023-01-20","o":22.12,"h":22.63,"l":22.09,"c":22.61,"v":2507500},{"d":"2023-01-23","o":22.35,"h":22.73,"l":21.97,"c":22.56,"v":2679200},{"d":"2023-01-24","o":22.35,"h":22.35,"l":21.5,"c":21.99,"v":2526300},{"d":"2023-01-25","o":21.76,"h":22.01,"l":21.65,"c":21.92,"v":2289700},{"d":"2023-01-26","o":21.98,"h":22.06,"l":21.56,"c":21.84,"v":2203100},{"d":"2023-01-27","o":21.4,"h":21.45,"l":20.87,"c":21.02,"v":4153400},{"d":"2023-01-30","o":21.3,"h":21.53,"l":21.11,"c":21.12,"v":3429900},{"d":"2023-01-31","o":21.01,"h":21.06,"l":20.53,"c":21.02,"v":3955300},{"d":"2023-02-01","o":20.92,"h":21.36,"l":20.62,"c":21.16,"v":2562600},{"d":"2023-02-02","o":21.64,"h":21.76,"l":20.85,"c":21.09,"v":4064000},{"d":"2023-02-03","o":20.55,"h":20.88,"l":20.02,"c":20.09,"v":4192900},{"d":"2023-02-06","o":19.97,"h":20.15,"l":19.89,"c":20.11,"v":1952300},{"d":"2023-02-07","o":20.42,"h":20.61,"l":20.16,"c":20.35,"v":2247100},{"d":"2023-02-08","o":20.21,"h":20.36,"l":20.1,"c":20.16,"v":1644300},{"d":"2023-02-09","o":20.47,"h":20.56,"l":19.9,"c":20,"v":2493200},{"d":"2023-02-10","o":19.82,"h":19.83,"l":19.54,"c":19.77,"v":1993100},{"d":"2023-02-13","o":19.62,"h":19.88,"l":19.54,"c":19.73,"v":1919500},{"d":"2023-02-14","o":19.59,"h":19.87,"l":19.4,"c":19.78,"v":2438700},{"d":"2023-02-15","o":18.21,"h":18.61,"l":18.19,"c":18.48,"v":6105100},{"d":"2023-02-16","o":18.25,"h":18.61,"l":18.18,"c":18.55,"v":3629100},{"d":"2023-02-17","o":18.21,"h":18.47,"l":18.01,"c":18.47,"v":3115900},{"d":"2023-02-21","o":18.28,"h":18.48,"l":18.14,"c":18.2,"v":3040400},{"d":"2023-02-22","o":16.91,"h":17.1,"l":16.54,"c":16.91,"v":4524200},{"d":"2023-02-23","o":17.14,"h":17.27,"l":16.88,"c":17.1,"v":3402000},{"d":"2023-02-24","o":16.63,"h":16.82,"l":16.51,"c":16.8,"v":2501100},{"d":"2023-02-27","o":16.77,"h":16.79,"l":16.52,"c":16.69,"v":2390500},{"d":"2023-02-28","o":16.74,"h":16.93,"l":16.64,"c":16.66,"v":3226900},{"d":"2023-03-01","o":17.04,"h":17.38,"l":16.97,"c":17.14,"v":3281300},{"d":"2023-03-02","o":17,"h":17.32,"l":16.99,"c":17.31,"v":2307500},{"d":"2023-03-03","o":17.62,"h":17.76,"l":17.46,"c":17.64,"v":2586800},{"d":"2023-03-06","o":17.4,"h":17.53,"l":17.12,"c":17.29,"v":2567300},{"d":"2023-03-07","o":17.14,"h":17.22,"l":16.75,"c":16.89,"v":2615000},{"d":"2023-03-08","o":17.04,"h":17.24,"l":16.81,"c":16.92,"v":2281900},{"d":"2023-03-09","o":16.97,"h":17.11,"l":16.71,"c":16.87,"v":2573500},{"d":"2023-03-10","o":17.7,"h":17.99,"l":17.52,"c":17.61,"v":4381500},{"d":"2023-03-13","o":19.1,"h":19.73,"l":19.01,"c":19.28,"v":8809800},{"d":"2023-03-14","o":19.12,"h":19.87,"l":19,"c":19.71,"v":4610000},{"d":"2023-03-15","o":20.04,"h":20.48,"l":19.67,"c":19.7,"v":4921700},{"d":"2023-03-16","o":19.27,"h":19.56,"l":18.99,"c":19.55,"v":4153800},{"d":"2023-03-17","o":19.82,"h":21,"l":19.77,"c":20.64,"v":9475200},{"d":"2023-03-20","o":21.17,"h":21.43,"l":20.63,"c":21.18,"v":5023200},{"d":"2023-03-21","o":20.9,"h":20.97,"l":20.32,"c":20.81,"v":2552200},{"d":"2023-03-22","o":21.07,"h":21.39,"l":20.96,"c":21.04,"v":2754800},{"d":"2023-03-23","o":21.48,"h":21.98,"l":21.17,"c":21.73,"v":3395800},{"d":"2023-03-24","o":22.14,"h":22.33,"l":21.89,"c":22.26,"v":3480600},{"d":"2023-03-27","o":21.75,"h":22.14,"l":21.68,"c":22.04,"v":3079800},{"d":"2023-03-28","o":22.5,"h":23.06,"l":22.45,"c":23,"v":4437600},{"d":"2023-03-29","o":22.63,"h":23.04,"l":22.63,"c":22.76,"v":2543400},{"d":"2023-03-30","o":24.19,"h":24.43,"l":23.8,"c":24.15,"v":4668900},{"d":"2023-03-31","o":24.26,"h":24.43,"l":23.92,"c":24.19,"v":2959600},{"d":"2023-04-03","o":24.26,"h":24.65,"l":24.06,"c":24.48,"v":2659800},{"d":"2023-04-04","o":24.54,"h":25.58,"l":24.42,"c":25.38,"v":3812200},{"d":"2023-04-05","o":26.49,"h":26.77,"l":26.13,"c":26.69,"v":7224800},{"d":"2023-04-06","o":26.2,"h":26.9,"l":26.12,"c":26.8,"v":4148100},{"d":"2023-04-10","o":26.5,"h":26.88,"l":26.34,"c":26.64,"v":2671800},{"d":"2023-04-11","o":27,"h":27.33,"l":26.71,"c":26.74,"v":3496800},{"d":"2023-04-12","o":27.38,"h":27.49,"l":26.83,"c":26.97,"v":4433700},{"d":"2023-04-13","o":27.74,"h":28.13,"l":27.57,"c":28.06,"v":5791700},{"d":"2023-04-14","o":27.23,"h":27.64,"l":27.02,"c":27.61,"v":3964300},{"d":"2023-04-17","o":27.13,"h":27.34,"l":26.85,"c":26.99,"v":3138100},{"d":"2023-04-18","o":26.99,"h":27.53,"l":26.89,"c":27.14,"v":2687100},{"d":"2023-04-19","o":25.79,"h":26.3,"l":25.73,"c":26.14,"v":5093800},{"d":"2023-04-20","o":26.57,"h":26.94,"l":26.38,"c":26.58,"v":2955100},{"d":"2023-04-21","o":26.41,"h":26.77,"l":26.21,"c":26.43,"v":3497500},{"d":"2023-04-24","o":26.88,"h":27.07,"l":26.61,"c":26.74,"v":2063000},{"d":"2023-04-25","o":26.7,"h":26.91,"l":26.47,"c":26.82,"v":1476900},{"d":"2023-04-26","o":27.25,"h":27.32,"l":25.94,"c":26.41,"v":4027800},{"d":"2023-04-27","o":26.2,"h":26.63,"l":26.11,"c":26.45,"v":2322300},{"d":"2023-04-28","o":26.51,"h":26.68,"l":26.19,"c":26.58,"v":3193800},{"d":"2023-05-01","o":26.93,"h":26.95,"l":26.22,"c":26.48,"v":1872400},{"d":"2023-05-02","o":26.43,"h":27.48,"l":26.38,"c":27.44,"v":3907400},{"d":"2023-05-03","o":27.46,"h":27.73,"l":27.24,"c":27.59,"v":2896600},{"d":"2023-05-04","o":28.78,"h":30.27,"l":28.55,"c":29.13,"v":7395100},{"d":"2023-05-05","o":28.06,"h":28.52,"l":27.64,"c":28.34,"v":3507700},{"d":"2023-05-08","o":28.76,"h":28.87,"l":28.18,"c":28.26,"v":2300200},{"d":"2023-05-09","o":27.95,"h":28.25,"l":27.77,"c":27.82,"v":1939400},{"d":"2023-05-10","o":27.62,"h":27.95,"l":27.26,"c":27.65,"v":2211300},{"d":"2023-05-11","o":26.93,"h":27.02,"l":26.49,"c":26.64,"v":3175800},{"d":"2023-05-12","o":24.79,"h":25.77,"l":24.75,"c":25.54,"v":5036700},{"d":"2023-05-15","o":25.52,"h":25.85,"l":25.4,"c":25.57,"v":3641200},{"d":"2023-05-16","o":25.27,"h":25.39,"l":24.73,"c":24.99,"v":3094400},{"d":"2023-05-17","o":24.95,"h":25.07,"l":24.56,"c":24.7,"v":2659700},{"d":"2023-05-18","o":24.05,"h":24.31,"l":23.75,"c":24.13,"v":3099200},{"d":"2023-05-19","o":24.22,"h":24.71,"l":23.97,"c":24.24,"v":2511900},{"d":"2023-05-22","o":24.24,"h":24.56,"l":24.24,"c":24.27,"v":2160300},{"d":"2023-05-23","o":23.88,"h":24.24,"l":23.82,"c":23.99,"v":1769300},{"d":"2023-05-24","o":24.02,"h":24.05,"l":23.76,"c":23.89,"v":2295300},{"d":"2023-05-25","o":23.57,"h":23.72,"l":23.33,"c":23.48,"v":1590100},{"d":"2023-05-26","o":23.88,"h":23.9,"l":23.32,"c":23.47,"v":1921800},{"d":"2023-05-30","o":23.98,"h":24.04,"l":23.59,"c":23.6,"v":2570900},{"d":"2023-05-31","o":24.04,"h":24.53,"l":23.99,"c":24.2,"v":3599000},{"d":"2023-06-01","o":24.56,"h":25.16,"l":24.46,"c":24.8,"v":2133100},{"d":"2023-06-02","o":25.09,"h":25.16,"l":24.33,"c":24.54,"v":2171400},{"d":"2023-06-05","o":24.33,"h":24.8,"l":24.31,"c":24.62,"v":1552900},{"d":"2023-06-06","o":24.58,"h":24.65,"l":24.26,"c":24.6,"v":1494800},{"d":"2023-06-07","o":24.83,"h":25.57,"l":24.27,"c":24.49,"v":2805400},{"d":"2023-06-08","o":24.47,"h":24.85,"l":24.39,"c":24.45,"v":2022300},{"d":"2023-06-09","o":24.27,"h":24.39,"l":24.03,"c":24.19,"v":1521400},{"d":"2023-06-12","o":24.42,"h":24.49,"l":24.15,"c":24.4,"v":1744800},{"d":"2023-06-13","o":24.76,"h":24.87,"l":23.77,"c":23.99,"v":2460200},{"d":"2023-06-14","o":24.6,"h":24.78,"l":23.97,"c":24.17,"v":2724000},{"d":"2023-06-15","o":24.68,"h":24.7,"l":24.27,"c":24.56,"v":2928200},{"d":"2023-06-16","o":24.51,"h":24.61,"l":24.01,"c":24.16,"v":4448000},{"d":"2023-06-20","o":23.54,"h":23.6,"l":22.99,"c":23.19,"v":2566300},{"d":"2023-06-21","o":23.27,"h":23.27,"l":22.86,"c":22.92,"v":3069100},{"d":"2023-06-22","o":22.44,"h":22.67,"l":22.35,"c":22.66,"v":1994800},{"d":"2023-06-23","o":22.9,"h":22.97,"l":22.51,"c":22.54,"v":1638400},{"d":"2023-06-26","o":22.44,"h":22.48,"l":22.22,"c":22.32,"v":1373500},{"d":"2023-06-27","o":22.17,"h":22.23,"l":21.43,"c":21.64,"v":2759200},{"d":"2023-06-28","o":21.1,"h":21.34,"l":21,"c":21.12,"v":3314300},{"d":"2023-06-29","o":20.58,"h":21.14,"l":20.5,"c":21.05,"v":2248400},{"d":"2023-06-30","o":21.04,"h":21.16,"l":20.93,"c":21.09,"v":2060300},{"d":"2023-07-03","o":21.18,"h":21.29,"l":20.97,"c":21.22,"v":1347500},{"d":"2023-07-05","o":21.33,"h":21.42,"l":20.63,"c":20.64,"v":2507200},{"d":"2023-07-06","o":20.39,"h":20.52,"l":19.85,"c":19.88,"v":2397600},{"d":"2023-07-07","o":20.19,"h":20.25,"l":19.95,"c":20.04,"v":1863500},{"d":"2023-07-10","o":19.76,"h":20.21,"l":19.67,"c":20.09,"v":1559900},{"d":"2023-07-11","o":20.32,"h":20.62,"l":20.25,"c":20.4,"v":2201400},{"d":"2023-07-12","o":21.06,"h":21.92,"l":21,"c":21.81,"v":3182800},{"d":"2023-07-13","o":22.26,"h":22.34,"l":21.96,"c":22.1,"v":3112900},{"d":"2023-07-14","o":22.45,"h":22.66,"l":22.25,"c":22.29,"v":2314600},{"d":"2023-07-17","o":22.24,"h":22.47,"l":21.93,"c":22.44,"v":1452600},{"d":"2023-07-18","o":22.92,"h":23.25,"l":22.77,"c":23.04,"v":2702800},{"d":"2023-07-19","o":23.11,"h":23.2,"l":22.85,"c":23.06,"v":1878300},{"d":"2023-07-20","o":23.18,"h":23.23,"l":22.58,"c":22.73,"v":1996600},{"d":"2023-07-21","o":22.41,"h":22.74,"l":22.38,"c":22.5,"v":2119900},{"d":"2023-07-24","o":22.63,"h":22.66,"l":22.15,"c":22.24,"v":1319200},{"d":"2023-07-25","o":22.25,"h":22.49,"l":22.22,"c":22.39,"v":1480700},{"d":"2023-07-26","o":22.46,"h":22.5,"l":22.12,"c":22.37,"v":1401200},{"d":"2023-07-27","o":22.21,"h":22.29,"l":21.5,"c":21.55,"v":2516600},{"d":"2023-07-28","o":22.12,"h":22.2,"l":21.95,"c":22.02,"v":1274000},{"d":"2023-07-31","o":22,"h":22.4,"l":21.96,"c":22.2,"v":1507900},{"d":"2023-08-01","o":20.48,"h":20.69,"l":19.88,"c":19.95,"v":3852500},{"d":"2023-08-02","o":19.76,"h":19.92,"l":19.34,"c":19.53,"v":1744200},{"d":"2023-08-03","o":19.15,"h":19.39,"l":19.03,"c":19.08,"v":2791500},{"d":"2023-08-04","o":18.98,"h":19.38,"l":18.89,"c":19.26,"v":3603800},{"d":"2023-08-07","o":19,"h":19.04,"l":18.51,"c":18.61,"v":2426200},{"d":"2023-08-08","o":18.16,"h":18.45,"l":18.06,"c":18.33,"v":1908900},{"d":"2023-08-09","o":18.49,"h":18.49,"l":18,"c":18.23,"v":2017700},{"d":"2023-08-10","o":18.61,"h":18.68,"l":18.04,"c":18.13,"v":2194200},{"d":"2023-08-11","o":17.89,"h":18,"l":17.8,"c":17.9,"v":1944600},{"d":"2023-08-14","o":17.71,"h":17.8,"l":17.56,"c":17.71,"v":1601300},{"d":"2023-08-15","o":17.64,"h":17.8,"l":17.42,"c":17.48,"v":1885000},{"d":"2023-08-16","o":17.23,"h":17.28,"l":17.01,"c":17.03,"v":1933900},{"d":"2023-08-17","o":16.59,"h":16.73,"l":16.39,"c":16.46,"v":4155900},{"d":"2023-08-18","o":16.3,"h":16.37,"l":16.14,"c":16.26,"v":1941800},{"d":"2023-08-21","o":16.25,"h":16.31,"l":15.96,"c":16.25,"v":2643000},{"d":"2023-08-22","o":16.26,"h":16.3,"l":15.99,"c":16.28,"v":2024900},{"d":"2023-08-23","o":16.72,"h":17.21,"l":16.71,"c":17.19,"v":4130500},{"d":"2023-08-24","o":17.14,"h":17.5,"l":17.03,"c":17.3,"v":2268200},{"d":"2023-08-25","o":17.58,"h":17.66,"l":17.1,"c":17.3,"v":2278600},{"d":"2023-08-28","o":17.4,"h":17.6,"l":17.22,"c":17.33,"v":2386100},{"d":"2023-08-29","o":17.17,"h":17.46,"l":17.1,"c":17.39,"v":1734100},{"d":"2023-08-30","o":17.69,"h":17.87,"l":17.47,"c":17.54,"v":2051400},{"d":"2023-08-31","o":17.35,"h":17.42,"l":16.91,"c":17,"v":1884800},{"d":"2023-09-01","o":17.55,"h":17.61,"l":17,"c":17.01,"v":1669200},{"d":"2023-09-05","o":16.77,"h":16.87,"l":16.48,"c":16.53,"v":1687300},{"d":"2023-09-06","o":16.51,"h":16.98,"l":16.46,"c":16.73,"v":1863800},{"d":"2023-09-07","o":16.65,"h":16.75,"l":16.43,"c":16.48,"v":1246900},{"d":"2023-09-08","o":16.59,"h":16.93,"l":16.55,"c":16.73,"v":2024000},{"d":"2023-09-11","o":17.18,"h":17.31,"l":17.1,"c":17.14,"v":1961800},{"d":"2023-09-12","o":17.35,"h":17.8,"l":17.26,"c":17.69,"v":2309300},{"d":"2023-09-13","o":17.65,"h":17.83,"l":17.23,"c":17.31,"v":2781200},{"d":"2023-09-14","o":17.3,"h":17.65,"l":17.2,"c":17.43,"v":1872100},{"d":"2023-09-15","o":17.57,"h":18,"l":17.51,"c":17.98,"v":5282700},{"d":"2023-09-18","o":17.93,"h":18.39,"l":17.76,"c":18.05,"v":2506300},{"d":"2023-09-19","o":18,"h":18.05,"l":17.63,"c":17.87,"v":2182800},{"d":"2023-09-20","o":17.87,"h":18.7,"l":17.87,"c":18.59,"v":3182400},{"d":"2023-09-21","o":18,"h":18.47,"l":17.84,"c":18.31,"v":2497100},{"d":"2023-09-22","o":18.58,"h":18.67,"l":18.1,"c":18.15,"v":1609100},{"d":"2023-09-25","o":18.05,"h":18.38,"l":17.62,"c":18.38,"v":1708100},{"d":"2023-09-26","o":18,"h":18.23,"l":17.92,"c":18.18,"v":1253000},{"d":"2023-09-27","o":17.46,"h":17.46,"l":16.52,"c":16.62,"v":4241900},{"d":"2023-09-28","o":16.32,"h":16.56,"l":16.06,"c":16.33,"v":3158900},{"d":"2023-09-29","o":16.54,"h":16.58,"l":15.73,"c":15.8,"v":3416500},{"d":"2023-10-02","o":15.25,"h":15.39,"l":15.1,"c":15.26,"v":2855700},{"d":"2023-10-03","o":15.1,"h":15.25,"l":14.91,"c":15.02,"v":2644800},{"d":"2023-10-04","o":15.25,"h":15.62,"l":15.15,"c":15.46,"v":2523100},{"d":"2023-10-05","o":15.24,"h":15.57,"l":15.24,"c":15.5,"v":2000900},{"d":"2023-10-06","o":15.61,"h":16.13,"l":15.61,"c":15.95,"v":1634700},{"d":"2023-10-09","o":16.78,"h":17.48,"l":16.64,"c":17.1,"v":3625500},{"d":"2023-10-10","o":17.94,"h":18.41,"l":17.75,"c":18,"v":3226100},{"d":"2023-10-11","o":18.88,"h":19.09,"l":18.67,"c":18.93,"v":3468000},{"d":"2023-10-12","o":18.97,"h":19.19,"l":18.51,"c":18.72,"v":2251900},{"d":"2023-10-13","o":19.5,"h":19.68,"l":19.09,"c":19.5,"v":2873800},{"d":"2023-10-16","o":19.45,"h":19.46,"l":18.55,"c":18.75,"v":2887400},{"d":"2023-10-17","o":18.74,"h":19.09,"l":18.72,"c":19.01,"v":1542900},{"d":"2023-10-18","o":19.05,"h":19.09,"l":18.55,"c":18.85,"v":2621600},{"d":"2023-10-19","o":18.81,"h":18.89,"l":18.35,"c":18.84,"v":2242300},{"d":"2023-10-20","o":19.26,"h":19.86,"l":19.16,"c":19.46,"v":3534800},{"d":"2023-10-23","o":19.4,"h":19.45,"l":18.76,"c":19.02,"v":3844300},{"d":"2023-10-24","o":18.58,"h":18.77,"l":18.31,"c":18.69,"v":1967100},{"d":"2023-10-25","o":18.58,"h":19.02,"l":18.52,"c":18.77,"v":2493500},{"d":"2023-10-26","o":19.11,"h":19.29,"l":18.76,"c":19.17,"v":2671300},{"d":"2023-10-27","o":19.06,"h":19.2,"l":18.68,"c":19.18,"v":1677000},{"d":"2023-10-30","o":19.15,"h":19.18,"l":18.74,"c":18.81,"v":1324600},{"d":"2023-10-31","o":18.55,"h":18.73,"l":17.56,"c":17.84,"v":3966900},{"d":"2023-11-01","o":17.55,"h":17.67,"l":16.93,"c":17.36,"v":2675200},{"d":"2023-11-02","o":17.41,"h":17.67,"l":17.17,"c":17.65,"v":2136700},{"d":"2023-11-03","o":17.83,"h":19.6,"l":17.74,"c":19.06,"v":3605000},{"d":"2023-11-06","o":18.84,"h":19.18,"l":18.7,"c":19,"v":2335700},{"d":"2023-11-07","o":18.25,"h":18.84,"l":18.21,"c":18.77,"v":4077900},{"d":"2023-11-08","o":18.53,"h":19.01,"l":18.29,"c":18.39,"v":5270400},{"d":"2023-11-09","o":17.5,"h":17.51,"l":16.58,"c":16.64,"v":4297900},{"d":"2023-11-10","o":16.01,"h":16.22,"l":15.65,"c":15.9,"v":4471200},{"d":"2023-11-13","o":15.83,"h":15.95,"l":15.6,"c":15.67,"v":2789400},{"d":"2023-11-14","o":16.31,"h":17.28,"l":16.27,"c":17.03,"v":2994900},{"d":"2023-11-15","o":17.18,"h":17.3,"l":16.84,"c":17.01,"v":2107100},{"d":"2023-11-16","o":16.73,"h":17.54,"l":16.7,"c":17.12,"v":2282600},{"d":"2023-11-17","o":16.94,"h":17.31,"l":16.89,"c":17.01,"v":1628200},{"d":"2023-11-20","o":16.72,"h":17.09,"l":16.68,"c":17,"v":1104900},{"d":"2023-11-21","o":17.23,"h":18.01,"l":17.23,"c":17.72,"v":2195600},{"d":"2023-11-22","o":17.57,"h":17.65,"l":17.31,"c":17.46,"v":1358600},{"d":"2023-11-24","o":16.9,"h":17.23,"l":16.86,"c":17.23,"v":1596500},{"d":"2023-11-27","o":17.42,"h":18.11,"l":17.31,"c":18.07,"v":2926200},{"d":"2023-11-28","o":18.44,"h":19.84,"l":18.43,"c":19.52,"v":4776900},{"d":"2023-11-29","o":19.43,"h":20.09,"l":19.26,"c":19.88,"v":3654500},{"d":"2023-11-30","o":19.44,"h":19.52,"l":18.75,"c":19.25,"v":3826000},{"d":"2023-12-01","o":19.24,"h":20.18,"l":19.16,"c":20.05,"v":2924200},{"d":"2023-12-04","o":19,"h":19.14,"l":18.64,"c":19.01,"v":3514500},{"d":"2023-12-05","o":18.53,"h":18.8,"l":18.27,"c":18.77,"v":2369900},{"d":"2023-12-06","o":18.78,"h":19.14,"l":18.54,"c":18.67,"v":1863700},{"d":"2023-12-07","o":18.4,"h":18.48,"l":17.85,"c":18,"v":1784900},{"d":"2023-12-08","o":17.02,"h":17.58,"l":17.02,"c":17.37,"v":2457400},{"d":"2023-12-11","o":16.72,"h":17.1,"l":16.6,"c":17.03,"v":2237500},{"d":"2023-12-12","o":16.7,"h":17,"l":16.61,"c":16.86,"v":2002300},{"d":"2023-12-13","o":16.08,"h":17.57,"l":16.06,"c":17.54,"v":3176600},{"d":"2023-12-14","o":18.7,"h":18.94,"l":17.66,"c":18.04,"v":3993300},{"d":"2023-12-15","o":17.96,"h":18.2,"l":17.6,"c":17.96,"v":3563900},{"d":"2023-12-18","o":17.83,"h":17.92,"l":17.6,"c":17.83,"v":1828000},{"d":"2023-12-19","o":18.16,"h":19.18,"l":18.15,"c":18.83,"v":2776600},{"d":"2023-12-20","o":18.85,"h":18.93,"l":18.31,"c":18.34,"v":4018000},{"d":"2023-12-21","o":18.96,"h":19.34,"l":18.77,"c":18.88,"v":1953900},{"d":"2023-12-22","o":19.45,"h":19.64,"l":18.9,"c":18.96,"v":1561500},{"d":"2023-12-26","o":19,"h":19.08,"l":18.84,"c":19.03,"v":804800},{"d":"2023-12-27","o":19.51,"h":19.73,"l":19.41,"c":19.48,"v":1262000},{"d":"2023-12-28","o":19.41,"h":19.41,"l":18.79,"c":18.8,"v":1410700},{"d":"2023-12-29","o":18.78,"h":18.97,"l":18.58,"c":18.69,"v":1296600},{"d":"2024-01-02","o":18.77,"h":18.81,"l":18.24,"c":18.24,"v":1337100},{"d":"2024-01-03","o":17.67,"h":18.1,"l":17.61,"c":17.9,"v":1715300},{"d":"2024-01-04","o":17.86,"h":17.9,"l":17.54,"c":17.74,"v":1425800},{"d":"2024-01-05","o":17.49,"h":17.95,"l":17.43,"c":17.68,"v":1597800},{"d":"2024-01-08","o":17.32,"h":17.59,"l":17.22,"c":17.5,"v":1073600},{"d":"2024-01-09","o":17.42,"h":17.44,"l":17.13,"c":17.18,"v":1290600},{"d":"2024-01-10","o":17.08,"h":17.15,"l":16.93,"c":17.05,"v":1339200},{"d":"2024-01-11","o":17.09,"h":17.18,"l":16.72,"c":16.85,"v":1207800},{"d":"2024-01-12","o":17.53,"h":17.89,"l":17.34,"c":17.47,"v":2000700},{"d":"2024-01-16","o":17.19,"h":17.21,"l":16.46,"c":16.49,"v":3108600},{"d":"2024-01-17","o":16.22,"h":16.32,"l":15.95,"c":16.23,"v":1708300},{"d":"2024-01-18","o":16.38,"h":16.43,"l":16.1,"c":16.3,"v":1283000},{"d":"2024-01-19","o":16.18,"h":16.32,"l":16.04,"c":16.23,"v":1509800},{"d":"2024-01-22","o":15.91,"h":16.27,"l":15.8,"c":16.14,"v":1104400},{"d":"2024-01-23","o":16.61,"h":16.87,"l":16.42,"c":16.85,"v":2387900},{"d":"2024-01-24","o":17.95,"h":17.95,"l":17.11,"c":17.13,"v":3417900},{"d":"2024-01-25","o":17.45,"h":17.52,"l":17.25,"c":17.52,"v":1197400},{"d":"2024-01-26","o":17.66,"h":17.83,"l":17.46,"c":17.49,"v":1048200},{"d":"2024-01-29","o":17.81,"h":17.85,"l":17.54,"c":17.83,"v":1154400},{"d":"2024-01-30","o":18.06,"h":18.15,"l":17.61,"c":17.75,"v":1182300},{"d":"2024-01-31","o":17.89,"h":18.16,"l":17.46,"c":17.62,"v":1618100},{"d":"2024-02-01","o":18.1,"h":18.86,"l":18.03,"c":18.7,"v":2919400},{"d":"2024-02-02","o":18.28,"h":18.4,"l":17.85,"c":18.05,"v":2120800},{"d":"2024-02-05","o":17.64,"h":17.86,"l":17.57,"c":17.73,"v":814600},{"d":"2024-02-06","o":17.88,"h":18.06,"l":17.81,"c":17.98,"v":869600},{"d":"2024-02-07","o":17.98,"h":18.08,"l":17.82,"c":17.84,"v":1193400},{"d":"2024-02-08","o":17.71,"h":17.88,"l":17.67,"c":17.85,"v":942300},{"d":"2024-02-09","o":17.72,"h":17.86,"l":17.38,"c":17.38,"v":1363400},{"d":"2024-02-12","o":17.21,"h":17.82,"l":17.18,"c":17.68,"v":1235600},{"d":"2024-02-13","o":17.04,"h":17.16,"l":16.77,"c":16.86,"v":1663800},{"d":"2024-02-14","o":16.67,"h":16.72,"l":16.49,"c":16.68,"v":2040600},{"d":"2024-02-15","o":16.93,"h":17.39,"l":16.82,"c":17.03,"v":1901900},{"d":"2024-02-16","o":17.01,"h":17.52,"l":16.93,"c":17.33,"v":1536400},{"d":"2024-02-20","o":18.33,"h":18.33,"l":17.67,"c":17.76,"v":2359100},{"d":"2024-02-21","o":17.67,"h":17.71,"l":17.38,"c":17.71,"v":1298600},{"d":"2024-02-22","o":17.51,"h":17.6,"l":17.01,"c":17.02,"v":1984500},{"d":"2024-02-23","o":18.22,"h":18.46,"l":17.63,"c":18.33,"v":4367800},{"d":"2024-02-26","o":18.48,"h":18.65,"l":18.21,"c":18.52,"v":2555500},{"d":"2024-02-27","o":18.66,"h":18.79,"l":18.29,"c":18.3,"v":1953100},{"d":"2024-02-28","o":18.3,"h":18.42,"l":17.95,"c":18.01,"v":1451300},{"d":"2024-02-29","o":18.71,"h":18.9,"l":18.37,"c":18.61,"v":2168000},{"d":"2024-03-01","o":18.87,"h":19.54,"l":18.69,"c":19.5,"v":2109300},{"d":"2024-03-04","o":20.45,"h":21.12,"l":20.23,"c":21.11,"v":3366300},{"d":"2024-03-05","o":22,"h":22.03,"l":21.43,"c":21.63,"v":4680000},{"d":"2024-03-06","o":21.57,"h":22.03,"l":21.25,"c":21.97,"v":3218500},{"d":"2024-03-07","o":22.19,"h":22.42,"l":21.95,"c":22.13,"v":2247500},{"d":"2024-03-08","o":22.28,"h":22.43,"l":21.88,"c":22.36,"v":2619900},{"d":"2024-03-11","o":22.22,"h":23.08,"l":22.22,"c":22.85,"v":2263900},{"d":"2024-03-12","o":21.95,"h":22.27,"l":21.72,"c":22.17,"v":2273100},{"d":"2024-03-13","o":22.2,"h":23.2,"l":22.17,"c":22.87,"v":1910800},{"d":"2024-03-14","o":22.27,"h":22.37,"l":21.83,"c":22.18,"v":2112800},{"d":"2024-03-15","o":22.38,"h":22.5,"l":21.99,"c":22.01,"v":3123300},{"d":"2024-03-18","o":21.36,"h":21.44,"l":20.79,"c":21.17,"v":2395200},{"d":"2024-03-19","o":20.51,"h":20.71,"l":20.05,"c":20.27,"v":2556700},{"d":"2024-03-20","o":20.41,"h":21.56,"l":20.3,"c":21.27,"v":3287500},{"d":"2024-03-21","o":21.5,"h":21.81,"l":20.84,"c":21.16,"v":2785400},{"d":"2024-03-22","o":20.58,"h":21.29,"l":20.46,"c":21.08,"v":1851600},{"d":"2024-03-25","o":21.29,"h":21.99,"l":21.27,"c":21.34,"v":2350800},{"d":"2024-03-26","o":21.91,"h":21.91,"l":21.23,"c":21.39,"v":1971800},{"d":"2024-03-27","o":21.42,"h":22.14,"l":21.37,"c":21.99,"v":1357200},{"d":"2024-03-28","o":22.27,"h":22.39,"l":21.83,"c":22.2,"v":1857500},{"d":"2024-04-01","o":22.8,"h":22.88,"l":21.97,"c":22.17,"v":1666700},{"d":"2024-04-02","o":22.59,"h":22.83,"l":22.52,"c":22.82,"v":2626100},{"d":"2024-04-03","o":22.72,"h":23.33,"l":22.6,"c":23.2,"v":2580900},{"d":"2024-04-04","o":23.37,"h":23.73,"l":23.06,"c":23.1,"v":2418100},{"d":"2024-04-05","o":23.51,"h":24.12,"l":23.18,"c":23.95,"v":2981000},{"d":"2024-04-08","o":24.21,"h":24.38,"l":23.54,"c":23.55,"v":2830300},{"d":"2024-04-09","o":24.46,"h":24.52,"l":23.08,"c":23.47,"v":2442800},{"d":"2024-04-10","o":23.11,"h":23.61,"l":22.91,"c":23.04,"v":2698500},{"d":"2024-04-11","o":23.4,"h":24.28,"l":23.18,"c":24.26,"v":3782000},{"d":"2024-04-12","o":25.21,"h":25.5,"l":23.58,"c":23.85,"v":5165800},{"d":"2024-04-15","o":24.64,"h":24.77,"l":23.68,"c":23.81,"v":3863100},{"d":"2024-04-16","o":23.6,"h":23.67,"l":23.05,"c":23.29,"v":2911000},{"d":"2024-04-17","o":23.77,"h":24.44,"l":23.52,"c":23.85,"v":2984300},{"d":"2024-04-18","o":23.99,"h":24.05,"l":23.41,"c":23.71,"v":2051000},{"d":"2024-04-19","o":23.24,"h":23.85,"l":23.19,"c":23.84,"v":3024500},{"d":"2024-04-22","o":22.31,"h":22.43,"l":21.65,"c":22.03,"v":4175800},{"d":"2024-04-23","o":21.87,"h":22.48,"l":21.79,"c":22.11,"v":2356100},{"d":"2024-04-24","o":21.72,"h":22.03,"l":21.66,"c":21.92,"v":1693100},{"d":"2024-04-25","o":21.99,"h":22.98,"l":21.9,"c":22.78,"v":2250000},{"d":"2024-04-26","o":23.53,"h":23.88,"l":23.38,"c":23.85,"v":2449300},{"d":"2024-04-29","o":24.3,"h":25.04,"l":24.15,"c":24.8,"v":3549300},{"d":"2024-04-30","o":23.21,"h":23.69,"l":22.91,"c":22.99,"v":2853600},{"d":"2024-05-01","o":23.16,"h":24.07,"l":22.97,"c":23.46,"v":2027700},{"d":"2024-05-02","o":22.81,"h":23.21,"l":22.6,"c":23.14,"v":1419000},{"d":"2024-05-03","o":23.02,"h":23.23,"l":22.45,"c":23.12,"v":1619300},{"d":"2024-05-06","o":23.86,"h":24.21,"l":23.72,"c":23.84,"v":1372900},{"d":"2024-05-07","o":23.48,"h":23.65,"l":23.33,"c":23.57,"v":1358500},{"d":"2024-05-08","o":23.05,"h":23.75,"l":23,"c":23.37,"v":1012400},{"d":"2024-05-09","o":23.75,"h":24.18,"l":23.63,"c":24.04,"v":1387200},{"d":"2024-05-10","o":24.92,"h":25.08,"l":24.37,"c":24.38,"v":1809000},{"d":"2024-05-13","o":24.31,"h":24.59,"l":23.98,"c":24.28,"v":1169900},{"d":"2024-05-14","o":24.26,"h":24.39,"l":23.97,"c":24.34,"v":770800},{"d":"2024-05-15","o":24.59,"h":25.04,"l":24.14,"c":24.82,"v":1217800},{"d":"2024-05-16","o":24.76,"h":24.77,"l":24.24,"c":24.63,"v":1802700},{"d":"2024-05-17","o":25.15,"h":25.48,"l":24.95,"c":25.41,"v":1661000},{"d":"2024-05-20","o":25.68,"h":25.93,"l":25.54,"c":25.86,"v":1294200},{"d":"2024-05-21","o":25.91,"h":26.01,"l":25.22,"c":25.39,"v":1641600},{"d":"2024-05-22","o":25.17,"h":25.34,"l":24.46,"c":24.7,"v":1337700},{"d":"2024-05-23","o":24.58,"h":24.69,"l":23.58,"c":23.68,"v":2690900},{"d":"2024-05-24","o":24.14,"h":24.43,"l":24.09,"c":24.3,"v":1207400},{"d":"2024-05-28","o":24.85,"h":25,"l":24.67,"c":24.82,"v":1064200},{"d":"2024-05-29","o":24.44,"h":24.69,"l":24.04,"c":24.1,"v":1107900},{"d":"2024-05-30","o":24,"h":25.17,"l":23.94,"c":24.67,"v":1896300},{"d":"2024-05-31","o":24.36,"h":24.61,"l":23.71,"c":24.19,"v":2209200},{"d":"2024-06-03","o":24.47,"h":24.64,"l":24.06,"c":24.39,"v":1209200},{"d":"2024-06-04","o":23.55,"h":23.61,"l":22.87,"c":23.51,"v":2188300},{"d":"2024-06-05","o":23.54,"h":23.67,"l":23.03,"c":23.49,"v":1539600},{"d":"2024-06-06","o":23.67,"h":24.77,"l":23.67,"c":24.6,"v":1575700},{"d":"2024-06-07","o":23.43,"h":23.54,"l":22.61,"c":22.87,"v":3265500},{"d":"2024-06-10","o":22.74,"h":22.75,"l":22.13,"c":22.59,"v":1983700},{"d":"2024-06-11","o":22.42,"h":22.58,"l":22.15,"c":22.39,"v":1521000},{"d":"2024-06-12","o":23.69,"h":23.82,"l":23.06,"c":23.3,"v":2514000},{"d":"2024-06-13","o":23.14,"h":23.31,"l":22.45,"c":22.61,"v":1969200},{"d":"2024-06-14","o":23.27,"h":23.31,"l":22.71,"c":23.03,"v":1384400},{"d":"2024-06-17","o":22.77,"h":23.11,"l":22.34,"c":22.67,"v":1333300},{"d":"2024-06-18","o":22.77,"h":23.11,"l":22.59,"c":22.85,"v":2161600},{"d":"2024-06-20","o":23.52,"h":23.81,"l":23.31,"c":23.72,"v":2155900},{"d":"2024-06-21","o":24.19,"h":24.19,"l":23.64,"c":23.93,"v":5795800},{"d":"2024-06-24","o":24.34,"h":24.49,"l":23.86,"c":23.87,"v":1196200},{"d":"2024-06-25","o":24.1,"h":24.38,"l":24.09,"c":24.17,"v":1355100},{"d":"2024-06-26","o":23.98,"h":24.73,"l":23.96,"c":24.59,"v":1355900},{"d":"2024-06-27","o":25.01,"h":25.21,"l":24.85,"c":24.98,"v":1333200},{"d":"2024-06-28","o":25.38,"h":25.45,"l":25.02,"c":25.13,"v":1334800},{"d":"2024-07-01","o":25.26,"h":25.58,"l":25.09,"c":25.11,"v":1072200},{"d":"2024-07-02","o":24.99,"h":25.69,"l":24.98,"c":25.52,"v":1194200},{"d":"2024-07-03","o":25.9,"h":26.4,"l":25.87,"c":26.07,"v":1177300},{"d":"2024-07-05","o":27.63,"h":29.08,"l":27.3,"c":28.83,"v":3953400},{"d":"2024-07-08","o":28.18,"h":28.42,"l":27.8,"c":28.27,"v":1577300},{"d":"2024-07-09","o":28.1,"h":28.49,"l":28.09,"c":28.36,"v":1051700},{"d":"2024-07-10","o":28.6,"h":29.1,"l":28.6,"c":28.72,"v":1460600},{"d":"2024-07-11","o":29.32,"h":29.35,"l":28.66,"c":29.05,"v":1520700},{"d":"2024-07-12","o":28.79,"h":29.25,"l":28.68,"c":29.15,"v":1449800},{"d":"2024-07-15","o":28.68,"h":29.35,"l":28.34,"c":28.96,"v":1477600},{"d":"2024-07-16","o":29.37,"h":29.82,"l":28.91,"c":29.81,"v":1949500},{"d":"2024-07-17","o":29.98,"h":30.09,"l":28.76,"c":28.94,"v":1455400},{"d":"2024-07-18","o":29.1,"h":29.16,"l":28.5,"c":28.63,"v":1304300},{"d":"2024-07-19","o":27.74,"h":28.42,"l":27.67,"c":28.16,"v":874600},{"d":"2024-07-22","o":27.7,"h":28.33,"l":27.55,"c":28.18,"v":972400},{"d":"2024-07-23","o":28.12,"h":28.28,"l":27.83,"c":28.07,"v":686700},{"d":"2024-07-24","o":28.07,"h":28.51,"l":27.64,"c":27.67,"v":632800},{"d":"2024-07-25","o":26.82,"h":27.23,"l":26.48,"c":27.1,"v":867800},{"d":"2024-07-26","o":27.41,"h":27.52,"l":27.07,"c":27.11,"v":1020800},{"d":"2024-07-29","o":27.27,"h":27.46,"l":26.91,"c":27.14,"v":898800},{"d":"2024-07-30","o":27.35,"h":27.48,"l":26.92,"c":27.29,"v":688900},{"d":"2024-07-31","o":28.98,"h":28.99,"l":27.43,"c":28.08,"v":1962500},{"d":"2024-08-01","o":28.28,"h":28.59,"l":27.6,"c":27.74,"v":1127700},{"d":"2024-08-02","o":28.49,"h":28.65,"l":27.04,"c":27.4,"v":1455000},{"d":"2024-08-05","o":25.58,"h":26.79,"l":25.05,"c":26.63,"v":1597400},{"d":"2024-08-06","o":27.51,"h":28.2,"l":27.36,"c":27.88,"v":1528300},{"d":"2024-08-07","o":28.18,"h":28.24,"l":27.09,"c":27.67,"v":1455800},{"d":"2024-08-08","o":27.88,"h":29.88,"l":27.81,"c":29.73,"v":3484400},{"d":"2024-08-09","o":30.13,"h":30.19,"l":29.29,"c":29.8,"v":1524100},{"d":"2024-08-12","o":29.76,"h":30.04,"l":29.3,"c":29.63,"v":1630700},{"d":"2024-08-13","o":29.26,"h":31.35,"l":29.26,"c":30.78,"v":2934000},{"d":"2024-08-14","o":30.33,"h":30.98,"l":30.24,"c":30.9,"v":2373200},{"d":"2024-08-15","o":31.1,"h":31.1,"l":30.34,"c":30.4,"v":1781500},{"d":"2024-08-16","o":30.74,"h":31.65,"l":30.74,"c":31.47,"v":2167600},{"d":"2024-08-19","o":30.82,"h":31.68,"l":30.77,"c":31.53,"v":1181200},{"d":"2024-08-20","o":32,"h":32.34,"l":31.68,"c":32.09,"v":1373600},{"d":"2024-08-21","o":31.92,"h":32.57,"l":31.75,"c":32.36,"v":1897000},{"d":"2024-08-22","o":31.29,"h":31.41,"l":30.67,"c":30.8,"v":2411600},{"d":"2024-08-23","o":31.1,"h":31.37,"l":30.64,"c":31.18,"v":1377900},{"d":"2024-08-26","o":31.4,"h":31.47,"l":31.12,"c":31.29,"v":765000},{"d":"2024-08-27","o":30.46,"h":30.75,"l":30.27,"c":30.69,"v":1061400},{"d":"2024-08-28","o":29.55,"h":29.98,"l":29.42,"c":29.95,"v":1724400},{"d":"2024-08-29","o":30.29,"h":30.7,"l":30.13,"c":30.53,"v":876700},{"d":"2024-08-30","o":29.98,"h":30.16,"l":29.48,"c":29.67,"v":979800},{"d":"2024-09-03","o":28.98,"h":29.06,"l":28.31,"c":28.81,"v":1264300},{"d":"2024-09-04","o":28.53,"h":28.9,"l":28.41,"c":28.53,"v":1290500},{"d":"2024-09-05","o":29.07,"h":29.34,"l":28.87,"c":28.88,"v":1175400},{"d":"2024-09-06","o":29.25,"h":29.4,"l":28.31,"c":28.52,"v":1222200},{"d":"2024-09-09","o":29,"h":29.03,"l":28.43,"c":28.8,"v":1047900},{"d":"2024-09-10","o":27.18,"h":27.45,"l":26.43,"c":27.45,"v":4366200},{"d":"2024-09-11","o":26.75,"h":27.42,"l":26.65,"c":27.4,"v":2243100},{"d":"2024-09-12","o":27.07,"h":28.15,"l":27.05,"c":27.95,"v":3475300},{"d":"2024-09-13","o":28.56,"h":28.66,"l":28,"c":28.61,"v":3260600},{"d":"2024-09-16","o":28.37,"h":28.58,"l":27.88,"c":28.37,"v":1691500},{"d":"2024-09-17","o":28.1,"h":28.25,"l":27.49,"c":27.64,"v":2147300},{"d":"2024-09-18","o":27.71,"h":28.7,"l":27.2,"c":27.27,"v":1800800},{"d":"2024-09-19","o":27.95,"h":27.99,"l":27.32,"c":27.58,"v":1756100},{"d":"2024-09-20","o":28.07,"h":28.11,"l":27.69,"c":28.03,"v":3178900},{"d":"2024-09-23","o":28.59,"h":29.09,"l":28.42,"c":28.54,"v":2567800},{"d":"2024-09-24","o":28.36,"h":28.85,"l":27.9,"c":28.75,"v":1969400},{"d":"2024-09-25","o":28.86,"h":29.12,"l":28.57,"c":28.66,"v":2317000},{"d":"2024-09-26","o":28.69,"h":29.47,"l":28.47,"c":29.14,"v":2787700},{"d":"2024-09-27","o":28.6,"h":28.77,"l":27.65,"c":27.67,"v":2172200},{"d":"2024-09-30","o":26.97,"h":26.97,"l":26.48,"c":26.63,"v":3007400},{"d":"2024-10-01","o":27.4,"h":27.61,"l":27,"c":27.17,"v":3009100},{"d":"2024-10-02","o":27.25,"h":27.33,"l":26.88,"c":26.95,"v":1746100},{"d":"2024-10-03","o":26.44,"h":26.56,"l":26.16,"c":26.28,"v":2406400},{"d":"2024-10-04","o":26.26,"h":26.56,"l":26.07,"c":26.23,"v":2780500},{"d":"2024-10-07","o":26.2,"h":26.26,"l":25.82,"c":25.94,"v":2469500},{"d":"2024-10-08","o":25.26,"h":25.62,"l":25.23,"c":25.61,"v":2272500},{"d":"2024-10-09","o":25.39,"h":25.86,"l":25.33,"c":25.85,"v":1118700},{"d":"2024-10-10","o":26.14,"h":26.95,"l":26.03,"c":26.76,"v":3056900},{"d":"2024-10-11","o":27.35,"h":27.44,"l":26.93,"c":27.18,"v":3432600},{"d":"2024-10-14","o":26.89,"h":27.34,"l":26.82,"c":27.34,"v":1490100},{"d":"2024-10-15","o":27.29,"h":27.69,"l":27.17,"c":27.55,"v":2198200},{"d":"2024-10-16","o":27.96,"h":28.31,"l":27.75,"c":28,"v":3457000},{"d":"2024-10-17","o":28.88,"h":29.53,"l":28.64,"c":29.52,"v":3742900},{"d":"2024-10-18","o":29.57,"h":30.66,"l":29.5,"c":30.33,"v":3000600},{"d":"2024-10-21","o":30.99,"h":31.08,"l":30.42,"c":30.67,"v":2700800},{"d":"2024-10-22","o":30.69,"h":31.46,"l":30.65,"c":31.45,"v":2321000},{"d":"2024-10-23","o":30.33,"h":30.64,"l":29.84,"c":30.13,"v":1687300},{"d":"2024-10-24","o":30.47,"h":30.48,"l":29.43,"c":29.97,"v":2125700},{"d":"2024-10-25","o":29.65,"h":29.86,"l":29.33,"c":29.5,"v":1564100},{"d":"2024-10-28","o":28.99,"h":29.27,"l":28.64,"c":28.69,"v":2654300},{"d":"2024-10-29","o":28.8,"h":29.27,"l":28.57,"c":29.13,"v":4702900},{"d":"2024-10-30","o":29.22,"h":29.22,"l":28.47,"c":28.63,"v":2491400},{"d":"2024-10-31","o":28.31,"h":28.31,"l":27.46,"c":27.8,"v":2614700},{"d":"2024-11-01","o":28.29,"h":28.34,"l":27.25,"c":27.29,"v":1855200},{"d":"2024-11-04","o":27.33,"h":27.43,"l":26.68,"c":27.14,"v":1703100},{"d":"2024-11-05","o":27.37,"h":27.59,"l":26.94,"c":27.12,"v":1592400},{"d":"2024-11-06","o":25.52,"h":26.45,"l":25.38,"c":26.25,"v":2635700},{"d":"2024-11-07","o":27.84,"h":28.14,"l":27.15,"c":27.57,"v":3019100},{"d":"2024-11-08","o":27.71,"h":27.79,"l":26.98,"c":27.66,"v":1854800},{"d":"2024-11-11","o":26,"h":26.12,"l":24.86,"c":25.11,"v":2906700},{"d":"2024-11-12","o":24.15,"h":24.71,"l":24.07,"c":24.63,"v":3078000},{"d":"2024-11-13","o":24.74,"h":24.82,"l":24.11,"c":24.12,"v":1900800},{"d":"2024-11-14","o":23.28,"h":24.13,"l":23.1,"c":24.01,"v":3081000},{"d":"2024-11-15","o":24.16,"h":24.33,"l":23.72,"c":23.83,"v":1485000},{"d":"2024-11-18","o":24.92,"h":24.98,"l":24.62,"c":24.82,"v":2640200},{"d":"2024-11-19","o":25.3,"h":25.36,"l":24.57,"c":25.15,"v":3296900},{"d":"2024-11-20","o":24.54,"h":24.76,"l":24.02,"c":24.54,"v":5592400},{"d":"2024-11-21","o":25.2,"h":25.2,"l":24.42,"c":25.2,"v":6510700},{"d":"2024-11-22","o":25.66,"h":26.22,"l":25.51,"c":25.95,"v":3615500},{"d":"2024-11-25","o":25.61,"h":25.61,"l":25.1,"c":25.2,"v":3785100},{"d":"2024-11-26","o":25.3,"h":25.47,"l":25,"c":25.3,"v":5430600},{"d":"2024-11-27","o":25.34,"h":25.71,"l":24.36,"c":24.79,"v":13383100},{"d":"2024-11-29","o":25.13,"h":25.29,"l":24.91,"c":24.94,"v":8113900},{"d":"2024-12-02","o":24.75,"h":24.86,"l":24.51,"c":24.63,"v":4379300},{"d":"2024-12-03","o":25.5,"h":26.2,"l":25.39,"c":25.68,"v":4812000},{"d":"2024-12-04","o":26.16,"h":26.16,"l":25.45,"c":25.85,"v":5458400},{"d":"2024-12-05","o":25.74,"h":25.76,"l":25.36,"c":25.65,"v":5323700},{"d":"2024-12-06","o":25.16,"h":25.39,"l":24.85,"c":24.93,"v":2464500},{"d":"2024-12-09","o":26.18,"h":26.24,"l":25.48,"c":25.51,"v":4054000},{"d":"2024-12-10","o":25.79,"h":25.94,"l":25.56,"c":25.76,"v":1990900},{"d":"2024-12-11","o":26.22,"h":27.22,"l":26.19,"c":27.15,"v":3276400},{"d":"2024-12-12","o":26.34,"h":26.75,"l":25.7,"c":25.75,"v":6016300},{"d":"2024-12-13","o":25.4,"h":25.4,"l":24.69,"c":24.94,"v":2962300},{"d":"2024-12-16","o":24.78,"h":24.82,"l":24.43,"c":24.55,"v":3342400},{"d":"2024-12-17","o":23.97,"h":24.14,"l":23.47,"c":24.12,"v":3543400},{"d":"2024-12-18","o":24.1,"h":24.1,"l":23.08,"c":23.15,"v":2707800},{"d":"2024-12-19","o":23.28,"h":23.61,"l":23.07,"c":23.26,"v":2274600},{"d":"2024-12-20","o":23.55,"h":23.98,"l":23.47,"c":23.9,"v":5970200},{"d":"2024-12-23","o":23.34,"h":23.74,"l":23.2,"c":23.66,"v":1627100},{"d":"2024-12-24","o":23.84,"h":23.9,"l":23.38,"c":23.69,"v":756800},{"d":"2024-12-26","o":23.75,"h":23.87,"l":23.58,"c":23.64,"v":832200},{"d":"2024-12-27","o":22.97,"h":23.33,"l":22.9,"c":23.27,"v":1737500},{"d":"2024-12-30","o":22.82,"h":23.08,"l":22.45,"c":22.89,"v":1368400},{"d":"2024-12-31","o":22.77,"h":23.1,"l":22.77,"c":23.08,"v":1573100},{"d":"2025-01-02","o":23.72,"h":24.39,"l":23.72,"c":24.34,"v":2497500},{"d":"2025-01-03","o":24.14,"h":24.2,"l":23.81,"c":23.81,"v":1692300},{"d":"2025-01-06","o":24.05,"h":24.16,"l":23.53,"c":23.53,"v":1671200},{"d":"2025-01-07","o":24.25,"h":24.9,"l":24.24,"c":24.45,"v":2178400},{"d":"2025-01-08","o":24.82,"h":25.22,"l":24.61,"c":25.18,"v":2459400},{"d":"2025-01-10","o":26.12,"h":26.24,"l":25.81,"c":25.98,"v":3204800},{"d":"2025-01-13","o":25.53,"h":25.8,"l":25.26,"c":25.44,"v":2491900},{"d":"2025-01-14","o":25.77,"h":26.62,"l":25.74,"c":26.4,"v":3618900},{"d":"2025-01-15","o":26.94,"h":27.19,"l":26.42,"c":27.18,"v":3403700},{"d":"2025-01-16","o":27.62,"h":27.62,"l":26.87,"c":26.97,"v":2769600},{"d":"2025-01-17","o":27,"h":27.51,"l":26.78,"c":27.29,"v":2535700},{"d":"2025-01-21","o":27.92,"h":28.18,"l":27.73,"c":27.96,"v":2168200},{"d":"2025-01-22","o":28.76,"h":28.76,"l":27.91,"c":27.95,"v":2044600},{"d":"2025-01-23","o":27.99,"h":28.05,"l":27.44,"c":27.99,"v":1839500},{"d":"2025-01-24","o":28.63,"h":28.68,"l":28.05,"c":28.23,"v":1843100},{"d":"2025-01-27","o":28.17,"h":28.17,"l":27.75,"c":28.01,"v":1748200},{"d":"2025-01-28","o":27.95,"h":28.26,"l":27.48,"c":28.15,"v":1915400},{"d":"2025-01-29","o":28.12,"h":28.56,"l":28.02,"c":28.48,"v":1313700},{"d":"2025-01-30","o":29.32,"h":29.99,"l":29.3,"c":29.93,"v":2982700},{"d":"2025-01-31","o":30.23,"h":30.48,"l":29.98,"c":30.21,"v":3343100},{"d":"2025-02-03","o":30.73,"h":31.58,"l":30.46,"c":31.2,"v":3384200},{"d":"2025-02-04","o":31.03,"h":31.27,"l":30.75,"c":30.86,"v":2156100},{"d":"2025-02-05","o":31.48,"h":32.22,"l":31.4,"c":31.98,"v":2739800},{"d":"2025-02-06","o":31.77,"h":31.77,"l":31.06,"c":31.5,"v":1876200},{"d":"2025-02-07","o":31.86,"h":31.99,"l":31.26,"c":31.43,"v":1753600},{"d":"2025-02-10","o":33,"h":33.61,"l":32.76,"c":33.6,"v":3366700},{"d":"2025-02-11","o":33.15,"h":33.77,"l":33.04,"c":33.41,"v":2475000},{"d":"2025-02-12","o":32.78,"h":33.64,"l":32.7,"c":33.16,"v":2411400},{"d":"2025-02-13","o":32.92,"h":33.34,"l":32.56,"c":33.24,"v":1247600},{"d":"2025-02-14","o":33.58,"h":33.61,"l":32.05,"c":32.19,"v":1911800},{"d":"2025-02-18","o":31.97,"h":32.19,"l":31.68,"c":32.19,"v":2153000},{"d":"2025-02-19","o":29.31,"h":31.11,"l":29.27,"c":31.05,"v":5126900},{"d":"2025-02-20","o":31.56,"h":33.06,"l":31.56,"c":32.02,"v":3740900},{"d":"2025-02-21","o":31.34,"h":31.96,"l":31.14,"c":31.64,"v":2709900},{"d":"2025-02-24","o":32.05,"h":32.11,"l":31.18,"c":31.87,"v":1667300},{"d":"2025-02-25","o":31.57,"h":31.57,"l":30.42,"c":30.8,"v":2391700},{"d":"2025-02-26","o":30.11,"h":31.05,"l":30.05,"c":31.04,"v":1485800},{"d":"2025-02-27","o":29.92,"h":30.1,"l":29.26,"c":29.33,"v":2619200},{"d":"2025-02-28","o":28.68,"h":29.48,"l":28.45,"c":29.47,"v":3076000},{"d":"2025-03-03","o":30.43,"h":30.73,"l":29.28,"c":29.53,"v":2666700},{"d":"2025-03-04","o":30.45,"h":30.76,"l":29.57,"c":30.38,"v":2450000},{"d":"2025-03-05","o":30.19,"h":31.34,"l":30.1,"c":31.29,"v":1602600},{"d":"2025-03-06","o":31.05,"h":31.85,"l":30.77,"c":30.89,"v":1839500},{"d":"2025-03-07","o":31.88,"h":32.56,"l":31.3,"c":31.48,"v":3543600},{"d":"2025-03-10","o":31.48,"h":31.54,"l":30.19,"c":30.64,"v":2984200},{"d":"2025-03-11","o":31.43,"h":32.18,"l":31.35,"c":32.09,"v":2898000},{"d":"2025-03-12","o":31.22,"h":31.84,"l":30.94,"c":31.65,"v":1652800},{"d":"2025-03-13","o":31.68,"h":32.83,"l":31.58,"c":32.46,"v":2665100},{"d":"2025-03-14","o":32.35,"h":32.55,"l":32,"c":32.23,"v":2843500},{"d":"2025-03-17","o":32.46,"h":33.45,"l":32.43,"c":32.99,"v":3019600},{"d":"2025-03-18","o":34.75,"h":34.75,"l":33.95,"c":34.19,"v":3246300},{"d":"2025-03-19","o":35.1,"h":35.61,"l":34.72,"c":35.52,"v":3534800},{"d":"2025-03-20","o":35.68,"h":36.69,"l":35.58,"c":36.5,"v":5270700},{"d":"2025-03-21","o":35.8,"h":36.2,"l":35.14,"c":35.47,"v":2673700},{"d":"2025-03-24","o":35.45,"h":35.56,"l":34.69,"c":34.86,"v":2185000},{"d":"2025-03-25","o":35.67,"h":36.16,"l":35.54,"c":35.62,"v":1790800},{"d":"2025-03-26","o":35.44,"h":35.74,"l":35.36,"c":35.56,"v":1049500},{"d":"2025-03-27","o":35.84,"h":36.36,"l":35.61,"c":36.18,"v":1400100},{"d":"2025-03-28","o":37.75,"h":38.16,"l":36.65,"c":36.98,"v":3928100},{"d":"2025-03-31","o":37.4,"h":37.54,"l":36.63,"c":37.12,"v":3478000},{"d":"2025-04-01","o":38,"h":38.63,"l":37.4,"c":37.48,"v":3951200},{"d":"2025-04-02","o":37.41,"h":37.68,"l":36.7,"c":37.6,"v":2683300},{"d":"2025-04-03","o":35.43,"h":37.67,"l":35.41,"c":36.97,"v":2771500},{"d":"2025-04-04","o":35.35,"h":35.53,"l":33.09,"c":33.55,"v":4230700},{"d":"2025-04-07","o":32.86,"h":34.93,"l":31.91,"c":33.36,"v":3234300},{"d":"2025-04-08","o":34.34,"h":34.62,"l":32.87,"c":33.16,"v":2588400},{"d":"2025-04-09","o":36.29,"h":36.99,"l":34.94,"c":36.42,"v":6360700},{"d":"2025-04-10","o":37.55,"h":39.32,"l":37.34,"c":38.85,"v":4087900},{"d":"2025-04-11","o":41.74,"h":43.23,"l":41.37,"c":42.79,"v":6975300},{"d":"2025-04-14","o":41.65,"h":42.95,"l":41.47,"c":42.57,"v":4597000},{"d":"2025-04-15","o":43.83,"h":44.07,"l":42.73,"c":43.83,"v":3393700},{"d":"2025-04-16","o":46.62,"h":46.9,"l":45.05,"c":45.62,"v":4591300},{"d":"2025-04-17","o":44.02,"h":44.38,"l":42.95,"c":43.25,"v":5485000},{"d":"2025-04-21","o":44.92,"h":45.25,"l":43.6,"c":44.17,"v":3855000},{"d":"2025-04-22","o":44.37,"h":44.37,"l":42.62,"c":43.14,"v":5782700},{"d":"2025-04-23","o":39.99,"h":40.69,"l":39.49,"c":40.57,"v":7450900},{"d":"2025-04-24","o":40.63,"h":40.74,"l":39.95,"c":40.56,"v":2524500},{"d":"2025-04-25","o":39.06,"h":39.69,"l":39.06,"c":39.6,"v":2556300},{"d":"2025-04-28","o":39.79,"h":41.25,"l":39.43,"c":41.24,"v":2575000},{"d":"2025-04-29","o":40.88,"h":41.19,"l":40.27,"c":40.68,"v":1689400},{"d":"2025-04-30","o":40.96,"h":42.32,"l":40.81,"c":42.16,"v":2837600},{"d":"2025-05-01","o":40.17,"h":40.75,"l":39.37,"c":39.83,"v":2059500},{"d":"2025-05-02","o":40.69,"h":40.85,"l":39.58,"c":40.18,"v":2162000},{"d":"2025-05-05","o":42.64,"h":42.65,"l":41.69,"c":42.14,"v":1940100},{"d":"2025-05-06","o":43.62,"h":44.14,"l":42.97,"c":44.07,"v":2859000},{"d":"2025-05-07","o":42.91,"h":43.78,"l":42.8,"c":43.68,"v":2322500},{"d":"2025-05-08","o":43.09,"h":43.27,"l":41.81,"c":41.87,"v":3770400},{"d":"2025-05-09","o":44.33,"h":45.3,"l":43.63,"c":44.8,"v":4042200},{"d":"2025-05-12","o":40.54,"h":40.66,"l":39.61,"c":40.16,"v":5932100},{"d":"2025-05-13","o":40.4,"h":41.25,"l":40.05,"c":41.21,"v":2727200},{"d":"2025-05-14","o":38.77,"h":39.91,"l":38.61,"c":39.87,"v":3778200},{"d":"2025-05-15","o":40.04,"h":40.93,"l":39.62,"c":40.45,"v":5295500},{"d":"2025-05-16","o":39.64,"h":40.74,"l":39.51,"c":40.74,"v":2743600},{"d":"2025-05-19","o":41.54,"h":42.23,"l":41.01,"c":42.18,"v":2996100},{"d":"2025-05-20","o":42.43,"h":43.41,"l":42.31,"c":43.37,"v":2199500},{"d":"2025-05-21","o":43.59,"h":44.28,"l":43.01,"c":43.23,"v":2332300},{"d":"2025-05-22","o":42.83,"h":43.29,"l":42.17,"c":42.88,"v":1716200},{"d":"2025-05-23","o":44.46,"h":44.52,"l":43.88,"c":44.04,"v":2420100},{"d":"2025-05-27","o":42.86,"h":43.84,"l":42.74,"c":43.1,"v":2863200},{"d":"2025-05-28","o":44,"h":44.27,"l":43.65,"c":44.04,"v":2453500},{"d":"2025-05-29","o":44.44,"h":44.64,"l":43.53,"c":44.05,"v":2389500},{"d":"2025-05-30","o":42.68,"h":43.85,"l":42.62,"c":43.81,"v":4360400},{"d":"2025-06-02","o":45.54,"h":47.77,"l":45.36,"c":47.42,"v":4476800},{"d":"2025-06-03","o":46.45,"h":46.69,"l":45.85,"c":46.44,"v":2516200},{"d":"2025-06-04","o":47.01,"h":47.15,"l":46.02,"c":46.13,"v":1757900},{"d":"2025-06-05","o":47.73,"h":48.1,"l":46.11,"c":47.09,"v":3393200},{"d":"2025-06-06","o":46.46,"h":46.84,"l":45.55,"c":45.96,"v":2987800},{"d":"2025-06-09","o":45.83,"h":46.43,"l":45.72,"c":46.38,"v":1856300},{"d":"2025-06-10","o":46.78,"h":46.83,"l":44.94,"c":45.11,"v":2535900},{"d":"2025-06-11","o":45.13,"h":45.9,"l":44.9,"c":45.87,"v":2708100},{"d":"2025-06-12","o":48.43,"h":49.15,"l":47.86,"c":48.82,"v":4599200},{"d":"2025-06-13","o":49.45,"h":51.11,"l":49.13,"c":50.84,"v":5242900},{"d":"2025-06-16","o":49.76,"h":50.36,"l":49.32,"c":49.68,"v":3343800},{"d":"2025-06-17","o":48.92,"h":49.27,"l":48.03,"c":48.33,"v":2725800},{"d":"2025-06-18","o":47.96,"h":48.57,"l":47.33,"c":48.12,"v":2841900},{"d":"2025-06-20","o":47.76,"h":48.62,"l":47.59,"c":47.98,"v":6127600},{"d":"2025-06-23","o":47.74,"h":49.31,"l":47.54,"c":48.3,"v":2397400},{"d":"2025-06-24","o":45.93,"h":46.84,"l":45.1,"c":46.4,"v":3462000},{"d":"2025-06-25","o":46.3,"h":46.79,"l":46.2,"c":46.45,"v":2026000},{"d":"2025-06-26","o":46.08,"h":46.76,"l":45.76,"c":46.36,"v":3063200},{"d":"2025-06-27","o":44.45,"h":44.47,"l":43.44,"c":43.88,"v":37390600},{"d":"2025-06-30","o":44.77,"h":45.69,"l":44.34,"c":45.57,"v":3499900},{"d":"2025-07-01","o":47.18,"h":47.39,"l":45.53,"c":45.8,"v":3171700},{"d":"2025-07-02","o":45.91,"h":46.69,"l":45.58,"c":46.66,"v":2982200},{"d":"2025-07-03","o":46.3,"h":46.81,"l":46.14,"c":46.71,"v":1914500},{"d":"2025-07-07","o":46.75,"h":48.05,"l":46.1,"c":47.93,"v":3003400},{"d":"2025-07-08","o":47.95,"h":48.01,"l":44.67,"c":45.22,"v":3133800},{"d":"2025-07-09","o":45.62,"h":46.64,"l":45.28,"c":46.53,"v":1512500},{"d":"2025-07-10","o":46.62,"h":46.7,"l":45.62,"c":46.53,"v":1847300},{"d":"2025-07-11","o":46.73,"h":47.26,"l":46.24,"c":47.11,"v":2267100},{"d":"2025-07-14","o":47.32,"h":48.17,"l":47.17,"c":47.97,"v":2091200},{"d":"2025-07-15","o":48.81,"h":48.86,"l":46.54,"c":47.46,"v":3267100},{"d":"2025-07-16","o":47.2,"h":47.79,"l":46.08,"c":47.12,"v":2307500},{"d":"2025-07-17","o":46.26,"h":47.26,"l":45.98,"c":47.05,"v":1700800},{"d":"2025-07-18","o":48.38,"h":48.38,"l":47.48,"c":47.66,"v":2362200},{"d":"2025-07-21","o":49.02,"h":50.84,"l":49.02,"c":50.62,"v":2482600},{"d":"2025-07-22","o":50.77,"h":51.93,"l":50.55,"c":51.93,"v":2651300},{"d":"2025-07-23","o":51.15,"h":51.42,"l":50.43,"c":51.08,"v":2159400},{"d":"2025-07-24","o":49.63,"h":50.91,"l":49.04,"c":50.52,"v":2146200},{"d":"2025-07-25","o":48.89,"h":50.35,"l":48.88,"c":50.16,"v":2945900},{"d":"2025-07-28","o":49.53,"h":49.74,"l":48.64,"c":49.51,"v":2159900},{"d":"2025-07-29","o":49.28,"h":50.12,"l":49.01,"c":50.02,"v":1412600},{"d":"2025-07-30","o":48.1,"h":48.92,"l":47.28,"c":47.44,"v":3119300},{"d":"2025-07-31","o":45.52,"h":46.84,"l":45.36,"c":46.25,"v":4932100},{"d":"2025-08-01","o":47.5,"h":49.24,"l":46.7,"c":48.76,"v":4254800},{"d":"2025-08-04","o":50.34,"h":53.18,"l":50.2,"c":53.17,"v":3503700},{"d":"2025-08-05","o":53.96,"h":56.99,"l":53.25,"c":56.46,"v":4635300},{"d":"2025-08-06","o":56.45,"h":58.32,"l":56.45,"c":58.28,"v":3186900},{"d":"2025-08-07","o":58.72,"h":59.19,"l":57.67,"c":58.04,"v":3039700},{"d":"2025-08-08","o":58.01,"h":58.26,"l":56.71,"c":57.42,"v":2355000},{"d":"2025-08-11","o":55.93,"h":57.4,"l":55.76,"c":56.8,"v":1864500},{"d":"2025-08-12","o":56.82,"h":57.31,"l":56.25,"c":57.25,"v":1774900},{"d":"2025-08-13","o":57.08,"h":57.19,"l":55.66,"c":55.79,"v":2618600},{"d":"2025-08-14","o":54.87,"h":55.62,"l":54.44,"c":54.71,"v":2037400},{"d":"2025-08-15","o":53.76,"h":55.1,"l":53.64,"c":54.31,"v":2522700},{"d":"2025-08-18","o":54.66,"h":54.7,"l":53.56,"c":53.7,"v":1580400},{"d":"2025-08-19","o":53.04,"h":53.57,"l":52.07,"c":52.15,"v":2211800},{"d":"2025-08-20","o":52.12,"h":53.84,"l":52.05,"c":53.72,"v":2270400},{"d":"2025-08-21","o":53.84,"h":55.47,"l":53.84,"c":54.83,"v":2808700},{"d":"2025-08-22","o":52.77,"h":55.18,"l":52.26,"c":54.61,"v":3137700},{"d":"2025-08-25","o":54.76,"h":55.18,"l":53.94,"c":54.45,"v":2917500},{"d":"2025-08-26","o":54.33,"h":55.5,"l":54.32,"c":55.4,"v":1920100},{"d":"2025-08-27","o":54.52,"h":55.5,"l":54.41,"c":55.35,"v":2502900},{"d":"2025-08-28","o":54.73,"h":55.61,"l":54.41,"c":55.2,"v":3164600},{"d":"2025-08-29","o":55.08,"h":56.9,"l":55.08,"c":56.66,"v":3967400},{"d":"2025-09-02","o":57.78,"h":58.95,"l":56.62,"c":58.14,"v":5775700},{"d":"2025-09-03","o":60,"h":60.36,"l":58.83,"c":59.33,"v":3386000},{"d":"2025-09-04","o":56.93,"h":58.76,"l":56.68,"c":57.95,"v":4414100},{"d":"2025-09-05","o":59.62,"h":60.38,"l":58.83,"c":59.77,"v":3207400},{"d":"2025-09-08","o":61.36,"h":62.65,"l":60.46,"c":62.19,"v":4788000},{"d":"2025-09-09","o":62.81,"h":62.94,"l":61.31,"c":61.92,"v":2874900},{"d":"2025-09-10","o":62.7,"h":65.11,"l":62.66,"c":64.6,"v":3689200},{"d":"2025-09-11","o":63.53,"h":65.68,"l":63.39,"c":65.55,"v":3130700},{"d":"2025-09-12","o":65.6,"h":66.45,"l":65.28,"c":66.31,"v":2510200},{"d":"2025-09-15","o":66.07,"h":67.33,"l":65.69,"c":67.1,"v":2621400},{"d":"2025-09-16","o":67.58,"h":67.67,"l":65.2,"c":65.6,"v":4505800},{"d":"2025-09-17","o":64.96,"h":66.17,"l":63.86,"c":64.52,"v":3424700},{"d":"2025-09-18","o":64.21,"h":65.04,"l":63.14,"c":64.6,"v":2075900},{"d":"2025-09-19","o":64.45,"h":68.01,"l":64.36,"c":67.82,"v":5260400},{"d":"2025-09-22","o":69.25,"h":69.6,"l":67.64,"c":69.37,"v":3326500},{"d":"2025-09-23","o":69.44,"h":69.98,"l":68.86,"c":69.42,"v":3474100},{"d":"2025-09-24","o":69.45,"h":69.92,"l":66.59,"c":66.6,"v":2388400},{"d":"2025-09-25","o":66.65,"h":66.85,"l":65.25,"c":65.8,"v":4808000},{"d":"2025-09-26","o":66.56,"h":68.63,"l":66.3,"c":68.3,"v":3413900},{"d":"2025-09-29","o":70.37,"h":70.37,"l":68.32,"c":69.29,"v":2734100},{"d":"2025-09-30","o":68.9,"h":71.41,"l":68.77,"c":70.33,"v":3008400},{"d":"2025-10-01","o":71.73,"h":73.22,"l":71.23,"c":71.67,"v":2780800},{"d":"2025-10-02","o":72.99,"h":73.39,"l":69.74,"c":72.46,"v":2979400},{"d":"2025-10-03","o":72.62,"h":73.82,"l":72.11,"c":73.32,"v":2321000},{"d":"2025-10-06","o":74.77,"h":75.96,"l":74.63,"c":74.67,"v":2833600},{"d":"2025-10-07","o":74.67,"h":74.93,"l":73.53,"c":74.53,"v":2341500},{"d":"2025-10-08","o":77.39,"h":77.71,"l":75.62,"c":77.49,"v":2469800},{"d":"2025-10-09","o":77.54,"h":77.8,"l":70.91,"c":72.26,"v":4045600},{"d":"2025-10-10","o":71.35,"h":73.08,"l":70.77,"c":71.93,"v":3219700},{"d":"2025-10-13","o":74.66,"h":75.39,"l":73.73,"c":74.57,"v":1861800},{"d":"2025-10-14","o":72.57,"h":75.21,"l":72.43,"c":73.45,"v":2552200},{"d":"2025-10-15","o":72.98,"h":75.55,"l":72.43,"c":75.22,"v":3268400},{"d":"2025-10-16","o":76.89,"h":79.94,"l":76.35,"c":78.55,"v":4773400},{"d":"2025-10-17","o":76.26,"h":76.59,"l":72.56,"c":73.86,"v":3413600},{"d":"2025-10-20","o":74.38,"h":75.44,"l":73.43,"c":75.29,"v":3080000},{"d":"2025-10-21","o":69.31,"h":69.51,"l":66.6,"c":66.78,"v":5769800},{"d":"2025-10-22","o":63.92,"h":66.94,"l":63.76,"c":66.67,"v":6250400},{"d":"2025-10-23","o":68.42,"h":68.68,"l":66.93,"c":68.61,"v":3386400},{"d":"2025-10-24","o":67.66,"h":70.02,"l":67.51,"c":68.57,"v":2062500},{"d":"2025-10-27","o":65.51,"h":66.48,"l":62.55,"c":64.99,"v":4450700},{"d":"2025-10-28","o":63.4,"h":66.56,"l":63.4,"c":65.95,"v":2943500},{"d":"2025-10-29","o":68.72,"h":68.72,"l":66.46,"c":67.29,"v":3533600},{"d":"2025-10-30","o":67.18,"h":69.09,"l":66.7,"c":69,"v":2706300},{"d":"2025-10-31","o":69.02,"h":69.94,"l":68,"c":68,"v":3018100},{"d":"2025-11-03","o":67.81,"h":68.07,"l":66.62,"c":67.04,"v":2486400},{"d":"2025-11-04","o":64.55,"h":64.88,"l":63.29,"c":63.61,"v":3103100},{"d":"2025-11-05","o":65.82,"h":67.17,"l":65.48,"c":67.04,"v":2168700},{"d":"2025-11-06","o":68.22,"h":69.64,"l":67.71,"c":67.82,"v":2662000},{"d":"2025-11-07","o":68.39,"h":69.55,"l":67.82,"c":69.41,"v":2101800},{"d":"2025-11-10","o":72.92,"h":74.59,"l":72.34,"c":74.1,"v":2879100},{"d":"2025-11-11","o":75.68,"h":79.39,"l":74.73,"c":79.35,"v":4358300},{"d":"2025-11-12","o":80.41,"h":85.85,"l":80.21,"c":85.13,"v":4710900},{"d":"2025-11-13","o":84.94,"h":85.01,"l":79.85,"c":80.7,"v":4128500},{"d":"2025-11-14","o":77.7,"h":80.47,"l":76.5,"c":79.39,"v":2500300},{"d":"2025-11-17","o":78.87,"h":80.52,"l":77.35,"c":77.76,"v":2000100},{"d":"2025-11-18","o":78.88,"h":81.05,"l":77.86,"c":80.1,"v":2862100},{"d":"2025-11-19","o":82.21,"h":84.14,"l":81.57,"c":82.24,"v":2219100},{"d":"2025-11-20","o":83.03,"h":84.4,"l":78.88,"c":79.14,"v":2646000},{"d":"2025-11-21","o":78.89,"h":80.51,"l":77.07,"c":79.81,"v":3306800},{"d":"2025-11-24","o":79.87,"h":84.05,"l":79.87,"c":83.95,"v":2910200},{"d":"2025-11-25","o":83.36,"h":84.85,"l":82.17,"c":84.36,"v":2164400},{"d":"2025-11-26","o":85.55,"h":89.19,"l":85.35,"c":88.91,"v":2435100},{"d":"2025-11-28","o":84.3,"h":85.72,"l":83.51,"c":85.68,"v":4580500},{"d":"2025-12-01","o":86.25,"h":86.52,"l":84.48,"c":85.3,"v":2877700},{"d":"2025-12-02","o":84.61,"h":85.46,"l":81.05,"c":83.86,"v":2648700},{"d":"2025-12-03","o":84.51,"h":85.61,"l":83.44,"c":83.55,"v":2230200},{"d":"2025-12-04","o":81.77,"h":83.44,"l":81.5,"c":83.38,"v":2415700},{"d":"2025-12-05","o":84.23,"h":85.97,"l":82.32,"c":82.45,"v":3348900},{"d":"2025-12-08","o":81.31,"h":81.47,"l":78.78,"c":78.81,"v":3994900},{"d":"2025-12-09","o":78.31,"h":80.49,"l":78.07,"c":80.34,"v":2718400},{"d":"2025-12-10","o":80.38,"h":83.15,"l":79.36,"c":82.33,"v":4430400},{"d":"2025-12-11","o":81.77,"h":86.43,"l":81.65,"c":85.5,"v":2380400},{"d":"2025-12-12","o":86.65,"h":86.78,"l":82.16,"c":82.92,"v":3162200},{"d":"2025-12-15","o":85.11,"h":85.7,"l":83.01,"c":84.31,"v":2411300},{"d":"2025-12-16","o":84.45,"h":86.38,"l":82.72,"c":84.02,"v":1824800},{"d":"2025-12-17","o":85.23,"h":85.6,"l":83.27,"c":84.54,"v":1728500},{"d":"2025-12-18","o":84.75,"h":87.21,"l":84.06,"c":85.68,"v":2299900},{"d":"2025-12-19","o":84.96,"h":87.98,"l":84.86,"c":86.2,"v":4496900},{"d":"2025-12-22","o":89.61,"h":91,"l":88.21,"c":90,"v":2244600},{"d":"2025-12-23","o":89.83,"h":90.13,"l":88.1,"c":89.6,"v":1729400},{"d":"2025-12-24","o":90.03,"h":90.31,"l":88.21,"c":89.91,"v":1146800},{"d":"2025-12-26","o":91.03,"h":91.65,"l":89.74,"c":91.25,"v":942200},{"d":"2025-12-29","o":86.25,"h":87.18,"l":83.79,"c":84.94,"v":3035600},{"d":"2025-12-30","o":87.85,"h":87.85,"l":86.23,"c":86.38,"v":1517600},{"d":"2025-12-31","o":86.24,"h":87.17,"l":85.04,"c":85.28,"v":1106300},{"d":"2026-01-02","o":87.12,"h":87.12,"l":82.94,"c":85.6,"v":1901100},{"d":"2026-01-05","o":88.44,"h":90.26,"l":88.13,"c":88.47,"v":3457400},{"d":"2026-01-06","o":90.51,"h":93.85,"l":90.13,"c":93.66,"v":3284900},{"d":"2026-01-07","o":90.62,"h":92.82,"l":89.54,"c":92.74,"v":2076000},{"d":"2026-01-08","o":90.35,"h":91.92,"l":89.27,"c":91.06,"v":1578300},{"d":"2026-01-09","o":91.6,"h":92.82,"l":90.82,"c":92.25,"v":1759100},{"d":"2026-01-12","o":96.1,"h":98.54,"l":95.76,"c":96.59,"v":2160000},{"d":"2026-01-13","o":98.15,"h":99.67,"l":96.92,"c":97.66,"v":1619700},{"d":"2026-01-14","o":99.91,"h":100.31,"l":97.15,"c":99.51,"v":2032100},{"d":"2026-01-15","o":98.25,"h":99.99,"l":98.14,"c":98.55,"v":2012200},{"d":"2026-01-16","o":97.03,"h":99.3,"l":95.64,"c":99.03,"v":2517600},{"d":"2026-01-20","o":104.57,"h":106.87,"l":103.62,"c":106.84,"v":3398900},{"d":"2026-01-21","o":107.47,"h":107.6,"l":100.48,"c":101.36,"v":3983700},{"d":"2026-01-22","o":98.69,"h":104.23,"l":98.63,"c":103.05,"v":3337600},{"d":"2026-01-23","o":103.17,"h":106.94,"l":102.2,"c":106.26,"v":3539100},{"d":"2026-01-26","o":109.56,"h":113.47,"l":108.05,"c":108.09,"v":5074100},{"d":"2026-01-27","o":107.11,"h":109.61,"l":103.85,"c":109.44,"v":3506400},{"d":"2026-01-28","o":111.82,"h":115.81,"l":109.76,"c":115.72,"v":3035900},{"d":"2026-01-29","o":113.49,"h":114.95,"l":103.05,"c":107.02,"v":6505400},{"d":"2026-01-30","o":95.93,"h":98.85,"l":91.39,"c":92.87,"v":6226200},{"d":"2026-02-02","o":93.42,"h":96.96,"l":92.35,"c":94.85,"v":3819700},{"d":"2026-02-03","o":100.14,"h":102,"l":97.58,"c":100.74,"v":3534300},{"d":"2026-02-04","o":105.26,"h":105.3,"l":96.01,"c":100.87,"v":4091300},{"d":"2026-02-05","o":97.1,"h":100.69,"l":96.89,"c":98.59,"v":3048600},{"d":"2026-02-06","o":102.56,"h":105.76,"l":102.13,"c":103.95,"v":2733000},{"d":"2026-02-09","o":103.65,"h":107.96,"l":103.62,"c":107.19,"v":2368500},{"d":"2026-02-10","o":107.42,"h":108.69,"l":106.05,"c":108.61,"v":1876400},{"d":"2026-02-11","o":111.33,"h":112.3,"l":107.75,"c":112.27,"v":1599400},{"d":"2026-02-12","o":111.37,"h":113.8,"l":104.67,"c":104.73,"v":2256200},{"d":"2026-02-13","o":106.91,"h":110.18,"l":105.1,"c":109.82,"v":1630300},{"d":"2026-02-17","o":104.75,"h":107.07,"l":103.18,"c":106.17,"v":2314500},{"d":"2026-02-18","o":106.37,"h":110.33,"l":105.63,"c":108.35,"v":1846600},{"d":"2026-02-19","o":105.01,"h":108.19,"l":104.31,"c":107.63,"v":1740300},{"d":"2026-02-20","o":107.27,"h":114.86,"l":106.74,"c":114.25,"v":4937000},{"d":"2026-02-23","o":115.86,"h":121.92,"l":115.86,"c":121.12,"v":3385000},{"d":"2026-02-24","o":117.6,"h":125.82,"l":117.12,"c":124.7,"v":3017800},{"d":"2026-02-25","o":126.59,"h":128.54,"l":124.34,"c":124.5,"v":2228000},{"d":"2026-02-26","o":122.56,"h":126.29,"l":120.44,"c":126.07,"v":2606000},{"d":"2026-02-27","o":125.4,"h":128.38,"l":124.93,"c":127.77,"v":2765200},{"d":"2026-03-02","o":126.87,"h":129.14,"l":123.13,"c":128.26,"v":3115700},{"d":"2026-03-03","o":115.07,"h":116.75,"l":110.04,"c":114.92,"v":4677200},{"d":"2026-03-04","o":116.47,"h":117.14,"l":110.88,"c":113.14,"v":2968000},{"d":"2026-03-05","o":108.64,"h":109.8,"l":105.22,"c":107.89,"v":3594200},{"d":"2026-03-06","o":104.21,"h":107.95,"l":102.8,"c":106.54,"v":2504500},{"d":"2026-03-09","o":104.85,"h":109.43,"l":102.56,"c":108.9,"v":2425100},{"d":"2026-03-10","o":110.98,"h":111.34,"l":107.59,"c":108.26,"v":2864900},{"d":"2026-03-11","o":104.22,"h":106.84,"l":102.03,"c":106.27,"v":2225700},{"d":"2026-03-12","o":106.73,"h":106.85,"l":102.82,"c":104.7,"v":2502000},{"d":"2026-03-13","o":100.88,"h":102.43,"l":94.18,"c":94.89,"v":4104800},{"d":"2026-03-16","o":95,"h":97.36,"l":94.16,"c":96.72,"v":2820700},{"d":"2026-03-17","o":96.61,"h":97.74,"l":94.75,"c":96.2,"v":3038300},{"d":"2026-03-18","o":89.66,"h":92.63,"l":88.52,"c":92.39,"v":6368600},{"d":"2026-03-19","o":82.21,"h":86.25,"l":81.5,"c":85.69,"v":6881800},{"d":"2026-03-20","o":85.73,"h":86.31,"l":79.99,"c":79.99,"v":6978600},{"d":"2026-03-23","o":82.19,"h":86.33,"l":81.97,"c":85.6,"v":4960800},{"d":"2026-03-24","o":83.52,"h":86.43,"l":82.6,"c":85.81,"v":2735300},{"d":"2026-03-25","o":91.96,"h":92.09,"l":87.86,"c":89.55,"v":3124800},{"d":"2026-03-26","o":86.68,"h":89.61,"l":85.54,"c":85.73,"v":2440400},{"d":"2026-03-27","o":85.19,"h":89.84,"l":85.11,"c":89.17,"v":3435300},{"d":"2026-03-30","o":92.04,"h":93.28,"l":89.57,"c":90.56,"v":3500900},{"d":"2026-03-31","o":94.49,"h":98.29,"l":94.31,"c":97.36,"v":4329729},{"d":"2026-04-01","o":102.12,"h":105.19,"l":100.16,"c":103.52,"v":3545336},{"d":"2026-04-02","o":97.77,"h":103.61,"l":97.78,"c":101.22,"v":2048156},{"d":"2026-04-06","o":102,"h":102.96,"l":100.67,"c":101.49,"v":1066675},{"d":"2026-04-07","o":101.5,"h":101.88,"l":98,"c":101.08,"v":1734845},{"d":"2026-04-08","o":113.3,"h":113.18,"l":105.11,"c":107.42,"v":3145569},{"d":"2026-04-09","o":107.78,"h":108.87,"l":105.96,"c":108.55,"v":2227035},{"d":"2026-04-10","o":108.8,"h":110.35,"l":107.92,"c":109.25,"v":2128997},{"d":"2026-04-13","o":108.06,"h":109.43,"l":107.44,"c":109.12,"v":1585301},{"d":"2026-04-14","o":109.91,"h":112.26,"l":109.08,"c":109.8,"v":2347193},{"d":"2026-04-15","o":108.32,"h":109.09,"l":104.4,"c":104.47,"v":1952485},{"d":"2026-04-16","o":104.81,"h":106.22,"l":104,"c":104.23,"v":1427616},{"d":"2026-04-17","o":106.97,"h":111.08,"l":106.55,"c":109.15,"v":1825101},{"d":"2026-04-20","o":106.89,"h":107.56,"l":105.31,"c":106.49,"v":1214896},{"d":"2026-04-21","o":103.8,"h":104.9,"l":100.3,"c":100.45,"v":1877742},{"d":"2026-04-22","o":101.4,"h":102.45,"l":98.65,"c":98.87,"v":2647397},{"d":"2026-04-23","o":96.3,"h":98.11,"l":94.76,"c":96.76,"v":2311262},{"d":"2026-04-24","o":98.29,"h":100.57,"l":97.3,"c":99.3,"v":1574913},{"d":"2026-04-27","o":99,"h":98.66,"l":96.77,"c":98.23,"v":1376008},{"d":"2026-04-28","o":94.98,"h":95.39,"l":92.25,"c":93.95,"v":2777107},{"d":"2026-04-29","o":91.09,"h":92.94,"l":90.12,"c":90.47,"v":3229829},{"d":"2026-04-30","o":92.68,"h":94.36,"l":91.83,"c":93.73,"v":2348645},{"d":"2026-05-01","o":93.34,"h":94.76,"l":92.37,"c":92.76,"v":974338},{"d":"2026-05-04","o":91.55,"h":92.84,"l":90.29,"c":90.69,"v":1764956},{"d":"2026-05-05","o":93.34,"h":93.51,"l":90.78,"c":90.9,"v":1851709},{"d":"2026-05-06","o":97.62,"h":99.62,"l":97.2,"c":98.6,"v":2830048},{"d":"2026-05-07","o":101.21,"h":103.64,"l":99.68,"c":100.23,"v":3394555},{"d":"2026-05-08","o":102.62,"h":107.41,"l":102.62,"c":107.03,"v":2286156},{"d":"2026-05-11","o":108.88,"h":111.98,"l":107.51,"c":108.34,"v":2331605},{"d":"2026-05-12","o":103.73,"h":105.28,"l":100.03,"c":104.33,"v":2093762},{"d":"2026-05-13","o":103.02,"h":104.19,"l":101.36,"c":102.37,"v":1813751},{"d":"2026-05-14","o":102.62,"h":102.67,"l":100.81,"c":102.07,"v":1223860},{"d":"2026-05-15","o":95.91,"h":95.92,"l":91.87,"c":92.24,"v":3176864},{"d":"2026-05-18","o":94.83,"h":95.89,"l":92.74,"c":93.47,"v":1634174},{"d":"2026-05-19","o":91.07,"h":91.07,"l":87.75,"c":89.34,"v":2706091}]