[{"d":"1992-12-16","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":3759},{"d":"1992-12-17","o":0.08,"h":0.09,"l":0.07,"c":0.08,"v":246208},{"d":"1992-12-18","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":22553},{"d":"1992-12-21","o":0.07,"h":0.07,"l":0.06,"c":0.07,"v":50745},{"d":"1992-12-22","o":0.07,"h":0.08,"l":0.07,"c":0.08,"v":93973},{"d":"1992-12-23","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":22553},{"d":"1992-12-24","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":93973},{"d":"1992-12-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":93973},{"d":"1992-12-29","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":470},{"d":"1992-12-30","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":470},{"d":"1992-12-31","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":62022},{"d":"1993-01-04","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":174789},{"d":"1993-01-05","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":46986},{"d":"1993-01-06","o":0.1,"h":0.11,"l":0.09,"c":0.09,"v":216137},{"d":"1993-01-07","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":244329},{"d":"1993-01-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1879},{"d":"1993-01-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":186066},{"d":"1993-01-12","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":65781},{"d":"1993-01-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":470},{"d":"1993-01-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":470},{"d":"1993-01-15","o":0.11,"h":0.11,"l":0.09,"c":0.1,"v":163512},{"d":"1993-01-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":470},{"d":"1993-01-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":37589},{"d":"1993-01-20","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":120285},{"d":"1993-01-21","o":0.09,"h":0.11,"l":0.09,"c":0.1,"v":146597},{"d":"1993-01-22","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":159754},{"d":"1993-01-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":13156},{"d":"1993-01-26","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":338302},{"d":"1993-01-27","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":274400},{"d":"1993-01-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3759},{"d":"1993-01-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3759},{"d":"1993-02-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":470},{"d":"1993-02-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":22553},{"d":"1993-02-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3759},{"d":"1993-02-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":470},{"d":"1993-02-05","o":0.11,"h":0.11,"l":0.09,"c":0.09,"v":146597},{"d":"1993-02-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1879},{"d":"1993-02-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":22553},{"d":"1993-02-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":462345},{"d":"1993-02-11","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":73299},{"d":"1993-02-12","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":234932},{"d":"1993-02-16","o":0.11,"h":0.13,"l":0.11,"c":0.13,"v":131562},{"d":"1993-02-17","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":184186},{"d":"1993-02-18","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":218017},{"d":"1993-02-19","o":0.12,"h":0.14,"l":0.12,"c":0.13,"v":159754},{"d":"1993-02-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":56384},{"d":"1993-02-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":31951},{"d":"1993-02-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":163512},{"d":"1993-02-25","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":37589},{"d":"1993-02-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":22553},{"d":"1993-03-01","o":0.12,"h":0.15,"l":0.12,"c":0.15,"v":28192},{"d":"1993-03-02","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":56384},{"d":"1993-03-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":470},{"d":"1993-03-04","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":159754},{"d":"1993-03-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":470},{"d":"1993-03-08","o":0.13,"h":0.15,"l":0.13,"c":0.15,"v":103370},{"d":"1993-03-09","o":0.15,"h":0.15,"l":0.11,"c":0.13,"v":20674},{"d":"1993-03-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":28192},{"d":"1993-03-11","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":31951},{"d":"1993-03-12","o":0.14,"h":0.14,"l":0.11,"c":0.11,"v":22553},{"d":"1993-03-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":470},{"d":"1993-03-16","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":142838},{"d":"1993-03-17","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3759},{"d":"1993-03-18","o":0.13,"h":0.15,"l":0.13,"c":0.13,"v":75178},{"d":"1993-03-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":5638},{"d":"1993-03-22","o":0.16,"h":0.16,"l":0.13,"c":0.13,"v":28192},{"d":"1993-03-23","o":0.15,"h":0.16,"l":0.13,"c":0.13,"v":154115},{"d":"1993-03-24","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":56384},{"d":"1993-03-25","o":0.17,"h":0.17,"l":0.15,"c":0.15,"v":304471},{"d":"1993-03-26","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":88334},{"d":"1993-03-29","o":0.17,"h":0.17,"l":0.15,"c":0.15,"v":142838},{"d":"1993-03-30","o":0.17,"h":0.17,"l":0.15,"c":0.16,"v":86455},{"d":"1993-03-31","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":60143},{"d":"1993-04-01","o":0.15,"h":0.17,"l":0.15,"c":0.16,"v":75178},{"d":"1993-04-02","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":75178},{"d":"1993-04-05","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":470},{"d":"1993-04-06","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":588269},{"d":"1993-04-07","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":142838},{"d":"1993-04-08","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":924691},{"d":"1993-04-12","o":0.17,"h":0.25,"l":0.15,"c":0.21,"v":4343416},{"d":"1993-04-13","o":0.24,"h":0.25,"l":0.2,"c":0.21,"v":1680231},{"d":"1993-04-14","o":0.21,"h":0.23,"l":0.2,"c":0.21,"v":1926439},{"d":"1993-04-15","o":0.23,"h":0.25,"l":0.22,"c":0.23,"v":1283666},{"d":"1993-04-16","o":0.23,"h":0.23,"l":0.21,"c":0.23,"v":1554308},{"d":"1993-04-19","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":140959},{"d":"1993-04-20","o":0.19,"h":0.22,"l":0.19,"c":0.21,"v":272521},{"d":"1993-04-21","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":270641},{"d":"1993-04-22","o":0.21,"h":0.22,"l":0.2,"c":0.22,"v":2153853},{"d":"1993-04-23","o":0.22,"h":0.24,"l":0.21,"c":0.22,"v":407841},{"d":"1993-04-26","o":0.21,"h":0.23,"l":0.19,"c":0.21,"v":466104},{"d":"1993-04-27","o":0.19,"h":0.23,"l":0.19,"c":0.21,"v":883343},{"d":"1993-04-28","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":310110},{"d":"1993-04-29","o":0.22,"h":0.23,"l":0.21,"c":0.21,"v":265003},{"d":"1993-04-30","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":259365},{"d":"1993-05-03","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":22553},{"d":"1993-05-04","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":219896},{"d":"1993-05-05","o":0.21,"h":0.24,"l":0.21,"c":0.23,"v":2302330},{"d":"1993-05-06","o":0.21,"h":0.27,"l":0.21,"c":0.26,"v":1824949},{"d":"1993-05-07","o":0.25,"h":0.27,"l":0.25,"c":0.25,"v":302592},{"d":"1993-05-10","o":0.25,"h":0.26,"l":0.23,"c":0.23,"v":580751},{"d":"1993-05-11","o":0.23,"h":0.25,"l":0.22,"c":0.24,"v":405962},{"d":"1993-05-12","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":804406},{"d":"1993-05-13","o":0.24,"h":0.24,"l":0.21,"c":0.21,"v":498055},{"d":"1993-05-14","o":0.21,"h":0.23,"l":0.21,"c":0.21,"v":112767},{"d":"1993-05-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":16915},{"d":"1993-05-18","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":122164},{"d":"1993-05-19","o":0.22,"h":0.27,"l":0.22,"c":0.25,"v":2962018},{"d":"1993-05-20","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":2796626},{"d":"1993-05-21","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":999869},{"d":"1993-05-24","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":670965},{"d":"1993-05-25","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":516850},{"d":"1993-05-26","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":62022},{"d":"1993-05-27","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":843874},{"d":"1993-05-28","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":340181},{"d":"1993-06-01","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":92093},{"d":"1993-06-02","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":257485},{"d":"1993-06-03","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":434154},{"d":"1993-06-04","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":351458},{"d":"1993-06-07","o":0.29,"h":0.35,"l":0.29,"c":0.31,"v":1319376},{"d":"1993-06-08","o":0.31,"h":0.33,"l":0.25,"c":0.26,"v":533765},{"d":"1993-06-09","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":133441},{"d":"1993-06-10","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":33830},{"d":"1993-06-11","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":218017},{"d":"1993-06-14","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":93973},{"d":"1993-06-15","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":133441},{"d":"1993-06-16","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":178548},{"d":"1993-06-17","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":127803},{"d":"1993-06-18","o":0.26,"h":0.28,"l":0.25,"c":0.27,"v":281918},{"d":"1993-06-21","o":0.25,"h":0.27,"l":0.23,"c":0.23,"v":343940},{"d":"1993-06-22","o":0.23,"h":0.25,"l":0.23,"c":0.25,"v":389047},{"d":"1993-06-23","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":2462084},{"d":"1993-06-24","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":1302461},{"d":"1993-06-25","o":0.26,"h":0.27,"l":0.24,"c":0.25,"v":202981},{"d":"1993-06-28","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":898379},{"d":"1993-06-29","o":0.27,"h":0.27,"l":0.25,"c":0.27,"v":614581},{"d":"1993-06-30","o":0.28,"h":0.28,"l":0.25,"c":0.25,"v":289436},{"d":"1993-07-01","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":137200},{"d":"1993-07-02","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":298833},{"d":"1993-07-06","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":881464},{"d":"1993-07-07","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":1231042},{"d":"1993-07-08","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":1169020},{"d":"1993-07-09","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":674724},{"d":"1993-07-12","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":374011},{"d":"1993-07-13","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":625858},{"d":"1993-07-14","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":35710},{"d":"1993-07-15","o":0.29,"h":0.32,"l":0.28,"c":0.29,"v":1073168},{"d":"1993-07-16","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":223655},{"d":"1993-07-19","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":405962},{"d":"1993-07-20","o":0.29,"h":0.29,"l":0.24,"c":0.25,"v":311989},{"d":"1993-07-21","o":0.25,"h":0.27,"l":0.23,"c":0.23,"v":437913},{"d":"1993-07-22","o":0.23,"h":0.28,"l":0.23,"c":0.27,"v":590148},{"d":"1993-07-23","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":315748},{"d":"1993-07-26","o":0.29,"h":0.3,"l":0.27,"c":0.3,"v":513091},{"d":"1993-07-27","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":278159},{"d":"1993-07-28","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":486778},{"d":"1993-07-29","o":0.3,"h":0.32,"l":0.29,"c":0.31,"v":898379},{"d":"1993-07-30","o":0.31,"h":0.32,"l":0.29,"c":0.31,"v":601425},{"d":"1993-08-02","o":0.31,"h":0.31,"l":0.28,"c":0.31,"v":342060},{"d":"1993-08-03","o":0.31,"h":0.31,"l":0.28,"c":0.31,"v":125923},{"d":"1993-08-04","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":439792},{"d":"1993-08-05","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":84575},{"d":"1993-08-06","o":0.29,"h":0.31,"l":0.27,"c":0.31,"v":103370},{"d":"1993-08-09","o":0.29,"h":0.31,"l":0.28,"c":0.28,"v":941606},{"d":"1993-08-10","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":407841},{"d":"1993-08-11","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":201101},{"d":"1993-08-12","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":1142708},{"d":"1993-08-13","o":0.31,"h":0.33,"l":0.3,"c":0.31,"v":605184},{"d":"1993-08-16","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":892740},{"d":"1993-08-17","o":0.32,"h":0.35,"l":0.32,"c":0.34,"v":1001749},{"d":"1993-08-18","o":0.35,"h":0.35,"l":0.32,"c":0.33,"v":791250},{"d":"1993-08-19","o":0.32,"h":0.35,"l":0.32,"c":0.33,"v":248088},{"d":"1993-08-20","o":0.35,"h":0.36,"l":0.29,"c":0.36,"v":885222},{"d":"1993-08-23","o":0.36,"h":0.39,"l":0.35,"c":0.37,"v":1330653},{"d":"1993-08-24","o":0.4,"h":0.4,"l":0.37,"c":0.4,"v":1355086},{"d":"1993-08-25","o":0.4,"h":0.44,"l":0.39,"c":0.41,"v":2753399},{"d":"1993-08-26","o":0.43,"h":0.43,"l":0.4,"c":0.41,"v":1464094},{"d":"1993-08-27","o":0.43,"h":0.43,"l":0.39,"c":0.39,"v":834477},{"d":"1993-08-30","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":60143},{"d":"1993-08-31","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":469863},{"d":"1993-09-01","o":0.41,"h":0.41,"l":0.39,"c":0.41,"v":422877},{"d":"1993-09-02","o":0.41,"h":0.43,"l":0.4,"c":0.4,"v":1420867},{"d":"1993-09-03","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":409721},{"d":"1993-09-07","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":1144587},{"d":"1993-09-08","o":0.37,"h":0.39,"l":0.35,"c":0.35,"v":234932},{"d":"1993-09-09","o":0.35,"h":0.39,"l":0.35,"c":0.39,"v":99611},{"d":"1993-09-10","o":0.39,"h":0.39,"l":0.36,"c":0.36,"v":223655},{"d":"1993-09-13","o":0.36,"h":0.39,"l":0.36,"c":0.37,"v":926570},{"d":"1993-09-14","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":311989},{"d":"1993-09-15","o":0.39,"h":0.39,"l":0.37,"c":0.39,"v":1259234},{"d":"1993-09-16","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":20674},{"d":"1993-09-17","o":0.37,"h":0.4,"l":0.37,"c":0.4,"v":1798637},{"d":"1993-09-20","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":708554},{"d":"1993-09-21","o":0.39,"h":0.42,"l":0.39,"c":0.41,"v":1420867},{"d":"1993-09-22","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":1242319},{"d":"1993-09-23","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":109008},{"d":"1993-09-24","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":1031820},{"d":"1993-09-27","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":567595},{"d":"1993-09-28","o":0.42,"h":0.44,"l":0.41,"c":0.43,"v":1387036},{"d":"1993-09-29","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":811924},{"d":"1993-09-30","o":0.41,"h":0.42,"l":0.39,"c":0.4,"v":582630},{"d":"1993-10-01","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":212378},{"d":"1993-10-04","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":219896},{"d":"1993-10-05","o":0.42,"h":0.42,"l":0.39,"c":0.41,"v":872066},{"d":"1993-10-06","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":473622},{"d":"1993-10-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":424756},{"d":"1993-10-08","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":355217},{"d":"1993-10-11","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":122164},{"d":"1993-10-12","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":964159},{"d":"1993-10-13","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":1385157},{"d":"1993-10-14","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":516850},{"d":"1993-10-15","o":0.39,"h":0.41,"l":0.39,"c":0.39,"v":246208},{"d":"1993-10-18","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":86455},{"d":"1993-10-19","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":342060},{"d":"1993-10-20","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":287556},{"d":"1993-10-21","o":0.39,"h":0.41,"l":0.39,"c":0.39,"v":573233},{"d":"1993-10-22","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":437913},{"d":"1993-10-25","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":567595},{"d":"1993-10-26","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":531885},{"d":"1993-10-27","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":657809},{"d":"1993-10-28","o":0.37,"h":0.39,"l":0.37,"c":0.37,"v":321386},{"d":"1993-10-29","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":234932},{"d":"1993-11-01","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":39469},{"d":"1993-11-02","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":364614},{"d":"1993-11-03","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":122164},{"d":"1993-11-04","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":219896},{"d":"1993-11-05","o":0.33,"h":0.35,"l":0.32,"c":0.33,"v":407841},{"d":"1993-11-08","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":1879},{"d":"1993-11-09","o":0.32,"h":0.34,"l":0.32,"c":0.32,"v":233052},{"d":"1993-11-10","o":0.32,"h":0.34,"l":0.32,"c":0.32,"v":334543},{"d":"1993-11-11","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":114647},{"d":"1993-11-12","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":234932},{"d":"1993-11-15","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":255606},{"d":"1993-11-16","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":204860},{"d":"1993-11-17","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":582630},{"d":"1993-11-18","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":473622},{"d":"1993-11-19","o":0.35,"h":0.38,"l":0.35,"c":0.38,"v":306351},{"d":"1993-11-22","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":97732},{"d":"1993-11-23","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":327025},{"d":"1993-11-24","o":0.39,"h":0.39,"l":0.37,"c":0.39,"v":118406},{"d":"1993-11-26","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":39469},{"d":"1993-11-29","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":112767},{"d":"1993-11-30","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":150356},{"d":"1993-12-01","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":71419},{"d":"1993-12-02","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":216137},{"d":"1993-12-03","o":0.37,"h":0.37,"l":0.35,"c":0.37,"v":122164},{"d":"1993-12-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":3759},{"d":"1993-12-07","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":20674},{"d":"1993-12-08","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":7518},{"d":"1993-12-09","o":0.37,"h":0.37,"l":0.35,"c":0.37,"v":124044},{"d":"1993-12-10","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":48866},{"d":"1993-12-13","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":266882},{"d":"1993-12-14","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":78937},{"d":"1993-12-15","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":99611},{"d":"1993-12-16","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":467984},{"d":"1993-12-17","o":0.35,"h":0.39,"l":0.35,"c":0.37,"v":627737},{"d":"1993-12-20","o":0.37,"h":0.41,"l":0.37,"c":0.41,"v":608943},{"d":"1993-12-21","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":452948},{"d":"1993-12-22","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":422877},{"d":"1993-12-23","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":528126},{"d":"1993-12-27","o":0.41,"h":0.41,"l":0.39,"c":0.41,"v":234932},{"d":"1993-12-28","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":231173},{"d":"1993-12-29","o":0.41,"h":0.42,"l":0.39,"c":0.42,"v":3702523},{"d":"1993-12-30","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":110888},{"d":"1993-12-31","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":328904},{"d":"1994-01-03","o":0.42,"h":0.42,"l":0.39,"c":0.39,"v":736746},{"d":"1994-01-04","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":793129},{"d":"1994-01-05","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":691639},{"d":"1994-01-06","o":0.39,"h":0.44,"l":0.39,"c":0.42,"v":1789239},{"d":"1994-01-07","o":0.43,"h":0.53,"l":0.43,"c":0.49,"v":4290791},{"d":"1994-01-10","o":0.47,"h":0.49,"l":0.47,"c":0.47,"v":445430},{"d":"1994-01-11","o":0.47,"h":0.48,"l":0.45,"c":0.47,"v":349578},{"d":"1994-01-12","o":0.47,"h":0.47,"l":0.44,"c":0.45,"v":545041},{"d":"1994-01-13","o":0.47,"h":0.5,"l":0.47,"c":0.48,"v":1150225},{"d":"1994-01-14","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":229293},{"d":"1994-01-17","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":1841864},{"d":"1994-01-18","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":734866},{"d":"1994-01-19","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":2757158},{"d":"1994-01-20","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":571354},{"d":"1994-01-21","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":1808034},{"d":"1994-01-24","o":0.51,"h":0.55,"l":0.5,"c":0.53,"v":2862407},{"d":"1994-01-25","o":0.55,"h":0.56,"l":0.53,"c":0.55,"v":1191573},{"d":"1994-01-26","o":0.55,"h":0.57,"l":0.54,"c":0.57,"v":1323135},{"d":"1994-01-27","o":0.57,"h":0.57,"l":0.55,"c":0.57,"v":896499},{"d":"1994-01-28","o":0.57,"h":0.57,"l":0.54,"c":0.55,"v":206740},{"d":"1994-01-31","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":456707},{"d":"1994-02-01","o":0.54,"h":0.55,"l":0.52,"c":0.53,"v":481140},{"d":"1994-02-02","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":355217},{"d":"1994-02-03","o":0.53,"h":0.53,"l":0.51,"c":0.51,"v":484899},{"d":"1994-02-04","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":832598},{"d":"1994-02-07","o":0.5,"h":0.53,"l":0.5,"c":0.51,"v":967918},{"d":"1994-02-08","o":0.51,"h":0.53,"l":0.51,"c":0.53,"v":633376},{"d":"1994-02-09","o":0.53,"h":0.55,"l":0.52,"c":0.54,"v":907776},{"d":"1994-02-10","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":358976},{"d":"1994-02-11","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":9397},{"d":"1994-02-14","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":56384},{"d":"1994-02-15","o":0.53,"h":0.55,"l":0.52,"c":0.54,"v":1409590},{"d":"1994-02-16","o":0.55,"h":0.55,"l":0.53,"c":0.55,"v":712313},{"d":"1994-02-17","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":633376},{"d":"1994-02-18","o":0.55,"h":0.55,"l":0.52,"c":0.53,"v":146597},{"d":"1994-02-22","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":464225},{"d":"1994-02-23","o":0.55,"h":0.59,"l":0.53,"c":0.58,"v":1262993},{"d":"1994-02-24","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":866428},{"d":"1994-02-25","o":0.63,"h":0.65,"l":0.6,"c":0.64,"v":5138425},{"d":"1994-02-28","o":0.64,"h":0.65,"l":0.63,"c":0.63,"v":3392413},{"d":"1994-03-01","o":0.67,"h":0.67,"l":0.63,"c":0.65,"v":1597535},{"d":"1994-03-02","o":0.63,"h":0.65,"l":0.61,"c":0.65,"v":1402072},{"d":"1994-03-03","o":0.65,"h":0.67,"l":0.64,"c":0.67,"v":1347568},{"d":"1994-03-04","o":0.67,"h":0.69,"l":0.65,"c":0.69,"v":714192},{"d":"1994-03-07","o":0.7,"h":0.76,"l":0.69,"c":0.76,"v":4713668},{"d":"1994-03-08","o":0.76,"h":0.76,"l":0.67,"c":0.71,"v":3031558},{"d":"1994-03-09","o":0.72,"h":0.72,"l":0.69,"c":0.7,"v":781853},{"d":"1994-03-10","o":0.7,"h":0.72,"l":0.69,"c":0.72,"v":678483},{"d":"1994-03-11","o":0.72,"h":0.74,"l":0.7,"c":0.72,"v":2358714},{"d":"1994-03-14","o":0.74,"h":0.75,"l":0.72,"c":0.74,"v":815683},{"d":"1994-03-15","o":0.75,"h":0.75,"l":0.72,"c":0.74,"v":832598},{"d":"1994-03-16","o":0.74,"h":0.74,"l":0.72,"c":0.74,"v":178548},{"d":"1994-03-17","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":302592},{"d":"1994-03-18","o":0.74,"h":0.74,"l":0.71,"c":0.74,"v":639014},{"d":"1994-03-21","o":0.74,"h":0.75,"l":0.72,"c":0.73,"v":1373880},{"d":"1994-03-22","o":0.74,"h":0.74,"l":0.73,"c":0.74,"v":456707},{"d":"1994-03-23","o":0.73,"h":0.75,"l":0.73,"c":0.74,"v":1020543},{"d":"1994-03-24","o":0.75,"h":0.75,"l":0.72,"c":0.73,"v":1653919},{"d":"1994-03-25","o":0.74,"h":0.75,"l":0.72,"c":0.73,"v":454828},{"d":"1994-03-28","o":0.73,"h":0.74,"l":0.72,"c":0.74,"v":766817},{"d":"1994-03-29","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":1009266},{"d":"1994-03-30","o":0.72,"h":0.73,"l":0.65,"c":0.65,"v":1980944},{"d":"1994-03-31","o":0.64,"h":0.65,"l":0.59,"c":0.64,"v":2958259},{"d":"1994-04-04","o":0.61,"h":0.7,"l":0.58,"c":0.68,"v":2819180},{"d":"1994-04-05","o":0.68,"h":0.7,"l":0.67,"c":0.69,"v":644652},{"d":"1994-04-06","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":293195},{"d":"1994-04-07","o":0.72,"h":0.72,"l":0.7,"c":0.72,"v":426636},{"d":"1994-04-08","o":0.72,"h":0.72,"l":0.7,"c":0.72,"v":101490},{"d":"1994-04-11","o":0.72,"h":0.73,"l":0.7,"c":0.73,"v":174789},{"d":"1994-04-12","o":0.73,"h":0.77,"l":0.73,"c":0.76,"v":1375760},{"d":"1994-04-13","o":0.78,"h":0.78,"l":0.71,"c":0.72,"v":1123913},{"d":"1994-04-14","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":389047},{"d":"1994-04-15","o":0.72,"h":0.76,"l":0.71,"c":0.76,"v":1240439},{"d":"1994-04-18","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":791250},{"d":"1994-04-19","o":0.74,"h":0.76,"l":0.73,"c":0.74,"v":1356965},{"d":"1994-04-20","o":0.73,"h":0.81,"l":0.73,"c":0.79,"v":1586258},{"d":"1994-04-21","o":0.8,"h":0.82,"l":0.78,"c":0.78,"v":716072},{"d":"1994-04-22","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":308230},{"d":"1994-04-25","o":0.78,"h":0.81,"l":0.78,"c":0.8,"v":537524},{"d":"1994-04-26","o":0.81,"h":0.85,"l":0.8,"c":0.85,"v":1576861},{"d":"1994-04-28","o":0.84,"h":0.88,"l":0.84,"c":0.88,"v":1116395},{"d":"1994-04-29","o":0.88,"h":0.9,"l":0.86,"c":0.88,"v":1443420},{"d":"1994-05-02","o":0.89,"h":0.91,"l":0.84,"c":0.9,"v":2697015},{"d":"1994-05-03","o":0.9,"h":0.93,"l":0.88,"c":0.9,"v":1883212},{"d":"1994-05-04","o":0.93,"h":0.93,"l":0.9,"c":0.91,"v":1007387},{"d":"1994-05-05","o":0.9,"h":0.9,"l":0.84,"c":0.9,"v":2163251},{"d":"1994-05-06","o":0.86,"h":0.87,"l":0.83,"c":0.84,"v":1219765},{"d":"1994-05-09","o":0.84,"h":0.87,"l":0.84,"c":0.85,"v":398444},{"d":"1994-05-10","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":139080},{"d":"1994-05-11","o":0.85,"h":0.87,"l":0.8,"c":0.82,"v":1533634},{"d":"1994-05-12","o":0.82,"h":0.84,"l":0.81,"c":0.82,"v":383408},{"d":"1994-05-13","o":0.81,"h":0.83,"l":0.78,"c":0.79,"v":996110},{"d":"1994-05-16","o":0.79,"h":0.79,"l":0.74,"c":0.74,"v":779973},{"d":"1994-05-17","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":2281656},{"d":"1994-05-18","o":0.72,"h":0.79,"l":0.71,"c":0.79,"v":4805762},{"d":"1994-05-19","o":0.8,"h":0.87,"l":0.79,"c":0.86,"v":2219634},{"d":"1994-05-20","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":766817},{"d":"1994-05-23","o":0.84,"h":0.86,"l":0.83,"c":0.85,"v":349578},{"d":"1994-05-24","o":0.84,"h":0.86,"l":0.84,"c":0.84,"v":1116395},{"d":"1994-05-25","o":0.84,"h":0.86,"l":0.84,"c":0.86,"v":716072},{"d":"1994-05-26","o":0.86,"h":0.88,"l":0.85,"c":0.87,"v":3195070},{"d":"1994-05-27","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":114647},{"d":"1994-05-31","o":0.86,"h":0.88,"l":0.86,"c":0.86,"v":176669},{"d":"1994-06-01","o":0.86,"h":0.88,"l":0.86,"c":0.86,"v":124044},{"d":"1994-06-02","o":0.86,"h":0.93,"l":0.86,"c":0.92,"v":2405700},{"d":"1994-06-03","o":0.9,"h":0.96,"l":0.9,"c":0.94,"v":1099480},{"d":"1994-06-06","o":0.96,"h":0.97,"l":0.94,"c":0.97,"v":2159492},{"d":"1994-06-07","o":0.97,"h":0.97,"l":0.92,"c":0.94,"v":1229162},{"d":"1994-06-08","o":0.94,"h":0.94,"l":0.86,"c":0.86,"v":1479130},{"d":"1994-06-09","o":0.88,"h":0.89,"l":0.86,"c":0.89,"v":390926},{"d":"1994-06-10","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":255606},{"d":"1994-06-13","o":0.9,"h":0.91,"l":0.88,"c":0.89,"v":466104},{"d":"1994-06-14","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":1024302},{"d":"1994-06-15","o":0.86,"h":0.89,"l":0.84,"c":0.84,"v":640894},{"d":"1994-06-16","o":0.84,"h":0.86,"l":0.84,"c":0.84,"v":270641},{"d":"1994-06-17","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":374011},{"d":"1994-06-20","o":0.81,"h":0.83,"l":0.77,"c":0.78,"v":1120154},{"d":"1994-06-21","o":0.76,"h":0.78,"l":0.74,"c":0.74,"v":853272},{"d":"1994-06-22","o":0.74,"h":0.81,"l":0.74,"c":0.79,"v":2319245},{"d":"1994-06-23","o":0.79,"h":0.82,"l":0.78,"c":0.8,"v":2191442},{"d":"1994-06-24","o":0.8,"h":0.8,"l":0.76,"c":0.78,"v":1447179},{"d":"1994-06-27","o":0.78,"h":0.78,"l":0.76,"c":0.78,"v":1206609},{"d":"1994-06-28","o":0.76,"h":0.78,"l":0.74,"c":0.75,"v":1823070},{"d":"1994-06-29","o":0.75,"h":0.78,"l":0.75,"c":0.77,"v":499935},{"d":"1994-06-30","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":118406},{"d":"1994-07-01","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":631496},{"d":"1994-07-05","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":573233},{"d":"1994-07-06","o":0.82,"h":0.84,"l":0.8,"c":0.84,"v":398444},{"d":"1994-07-07","o":0.84,"h":0.89,"l":0.82,"c":0.88,"v":1266751},{"d":"1994-07-08","o":0.89,"h":0.89,"l":0.86,"c":0.88,"v":407841},{"d":"1994-07-11","o":0.89,"h":0.89,"l":0.83,"c":0.84,"v":1174658},{"d":"1994-07-12","o":0.85,"h":0.88,"l":0.84,"c":0.86,"v":588269},{"d":"1994-07-13","o":0.88,"h":0.89,"l":0.85,"c":0.88,"v":424756},{"d":"1994-07-14","o":0.88,"h":0.9,"l":0.87,"c":0.88,"v":608943},{"d":"1994-07-15","o":0.88,"h":0.9,"l":0.86,"c":0.88,"v":640894},{"d":"1994-07-18","o":0.85,"h":0.87,"l":0.8,"c":0.83,"v":1595656},{"d":"1994-07-19","o":0.83,"h":0.85,"l":0.76,"c":0.78,"v":3424364},{"d":"1994-07-20","o":0.76,"h":0.79,"l":0.75,"c":0.75,"v":708554},{"d":"1994-07-21","o":0.75,"h":0.83,"l":0.75,"c":0.82,"v":1385157},{"d":"1994-07-22","o":0.8,"h":0.83,"l":0.78,"c":0.83,"v":1176538},{"d":"1994-07-25","o":0.83,"h":0.84,"l":0.8,"c":0.81,"v":1253595},{"d":"1994-07-26","o":0.83,"h":0.83,"l":0.8,"c":0.82,"v":234932},{"d":"1994-07-27","o":0.82,"h":0.82,"l":0.8,"c":0.82,"v":26312},{"d":"1994-07-28","o":0.82,"h":0.83,"l":0.8,"c":0.8,"v":477381},{"d":"1994-07-29","o":0.82,"h":0.82,"l":0.78,"c":0.78,"v":582630},{"d":"1994-08-01","o":0.78,"h":0.78,"l":0.76,"c":0.78,"v":385288},{"d":"1994-08-02","o":0.76,"h":0.78,"l":0.75,"c":0.76,"v":479261},{"d":"1994-08-03","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":652170},{"d":"1994-08-04","o":0.78,"h":0.8,"l":0.77,"c":0.78,"v":545041},{"d":"1994-08-05","o":0.78,"h":0.78,"l":0.75,"c":0.78,"v":182307},{"d":"1994-08-08","o":0.76,"h":0.79,"l":0.76,"c":0.78,"v":231173},{"d":"1994-08-09","o":0.78,"h":0.8,"l":0.78,"c":0.8,"v":430395},{"d":"1994-08-10","o":0.8,"h":0.84,"l":0.79,"c":0.8,"v":670965},{"d":"1994-08-11","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":274400},{"d":"1994-08-12","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":124044},{"d":"1994-08-15","o":0.76,"h":0.77,"l":0.74,"c":0.76,"v":676603},{"d":"1994-08-16","o":0.76,"h":0.76,"l":0.74,"c":0.76,"v":757420},{"d":"1994-08-17","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":387167},{"d":"1994-08-18","o":0.74,"h":0.78,"l":0.74,"c":0.77,"v":877705},{"d":"1994-08-19","o":0.77,"h":0.77,"l":0.73,"c":0.76,"v":695398},{"d":"1994-08-22","o":0.74,"h":0.74,"l":0.7,"c":0.73,"v":704795},{"d":"1994-08-23","o":0.7,"h":0.73,"l":0.7,"c":0.71,"v":505573},{"d":"1994-08-24","o":0.71,"h":0.72,"l":0.65,"c":0.68,"v":2093711},{"d":"1994-08-25","o":0.68,"h":0.7,"l":0.68,"c":0.68,"v":860790},{"d":"1994-08-26","o":0.7,"h":0.7,"l":0.67,"c":0.7,"v":576992},{"d":"1994-08-29","o":0.7,"h":0.72,"l":0.68,"c":0.71,"v":436033},{"d":"1994-08-30","o":0.7,"h":0.75,"l":0.7,"c":0.74,"v":701036},{"d":"1994-08-31","o":0.75,"h":0.78,"l":0.73,"c":0.74,"v":1172779},{"d":"1994-09-01","o":0.72,"h":0.73,"l":0.7,"c":0.71,"v":434154},{"d":"1994-09-02","o":0.71,"h":0.73,"l":0.7,"c":0.7,"v":202981},{"d":"1994-09-06","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":174789},{"d":"1994-09-07","o":0.7,"h":0.71,"l":0.68,"c":0.69,"v":509332},{"d":"1994-09-08","o":0.68,"h":0.68,"l":0.65,"c":0.68,"v":2627475},{"d":"1994-09-09","o":0.66,"h":0.72,"l":0.66,"c":0.7,"v":3539010},{"d":"1994-09-12","o":0.72,"h":0.74,"l":0.7,"c":0.72,"v":1947113},{"d":"1994-09-13","o":0.73,"h":0.74,"l":0.71,"c":0.72,"v":823200},{"d":"1994-09-14","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":1721579},{"d":"1994-09-15","o":0.71,"h":0.74,"l":0.71,"c":0.72,"v":682241},{"d":"1994-09-16","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":276280},{"d":"1994-09-19","o":0.74,"h":0.74,"l":0.72,"c":0.73,"v":1548669},{"d":"1994-09-20","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":563836},{"d":"1994-09-21","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":306351},{"d":"1994-09-22","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":353337},{"d":"1994-09-23","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":212378},{"d":"1994-09-26","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":385288},{"d":"1994-09-27","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":593907},{"d":"1994-09-28","o":0.7,"h":0.7,"l":0.68,"c":0.69,"v":405962},{"d":"1994-09-29","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":593907},{"d":"1994-09-30","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":680362},{"d":"1994-10-03","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":1035579},{"d":"1994-10-04","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":565715},{"d":"1994-10-05","o":0.68,"h":0.7,"l":0.68,"c":0.69,"v":428515},{"d":"1994-10-06","o":0.7,"h":0.77,"l":0.69,"c":0.77,"v":1165261},{"d":"1994-10-07","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":214258},{"d":"1994-10-10","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":266882},{"d":"1994-10-11","o":0.76,"h":0.76,"l":0.73,"c":0.74,"v":261244},{"d":"1994-10-12","o":0.76,"h":0.76,"l":0.72,"c":0.74,"v":909655},{"d":"1994-10-13","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":280039},{"d":"1994-10-14","o":0.74,"h":0.74,"l":0.72,"c":0.74,"v":569474},{"d":"1994-10-17","o":0.74,"h":0.74,"l":0.7,"c":0.72,"v":458587},{"d":"1994-10-18","o":0.7,"h":0.72,"l":0.69,"c":0.71,"v":347699},{"d":"1994-10-19","o":0.7,"h":0.72,"l":0.69,"c":0.7,"v":311989},{"d":"1994-10-20","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":321386},{"d":"1994-10-21","o":0.69,"h":0.69,"l":0.67,"c":0.69,"v":219896},{"d":"1994-10-24","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":50745},{"d":"1994-10-25","o":0.67,"h":0.69,"l":0.66,"c":0.66,"v":501814},{"d":"1994-10-26","o":0.66,"h":0.67,"l":0.65,"c":0.65,"v":1204729},{"d":"1994-10-27","o":0.66,"h":0.72,"l":0.64,"c":0.72,"v":4741860},{"d":"1994-10-28","o":0.73,"h":0.76,"l":0.72,"c":0.75,"v":2759037},{"d":"1994-10-31","o":0.76,"h":0.76,"l":0.73,"c":0.76,"v":759299},{"d":"1994-11-01","o":0.76,"h":0.76,"l":0.74,"c":0.75,"v":533765},{"d":"1994-11-02","o":0.75,"h":0.81,"l":0.75,"c":0.81,"v":1798637},{"d":"1994-11-03","o":0.81,"h":0.81,"l":0.78,"c":0.79,"v":605184},{"d":"1994-11-04","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":206740},{"d":"1994-11-07","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":618340},{"d":"1994-11-08","o":0.75,"h":0.76,"l":0.74,"c":0.76,"v":137200},{"d":"1994-11-09","o":0.74,"h":0.77,"l":0.74,"c":0.76,"v":501814},{"d":"1994-11-10","o":0.78,"h":0.78,"l":0.75,"c":0.78,"v":240570},{"d":"1994-11-11","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":62022},{"d":"1994-11-14","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":144718},{"d":"1994-11-15","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":298833},{"d":"1994-11-16","o":0.78,"h":0.78,"l":0.7,"c":0.71,"v":749902},{"d":"1994-11-17","o":0.69,"h":0.72,"l":0.69,"c":0.7,"v":490537},{"d":"1994-11-18","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":122164},{"d":"1994-11-21","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":325145},{"d":"1994-11-22","o":0.69,"h":0.69,"l":0.67,"c":0.69,"v":669085},{"d":"1994-11-23","o":0.67,"h":0.7,"l":0.65,"c":0.7,"v":911535},{"d":"1994-11-25","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":18795},{"d":"1994-11-28","o":0.7,"h":0.7,"l":0.67,"c":0.67,"v":274400},{"d":"1994-11-29","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":242449},{"d":"1994-11-30","o":0.7,"h":0.74,"l":0.7,"c":0.74,"v":791250},{"d":"1994-12-01","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":197343},{"d":"1994-12-02","o":0.74,"h":0.74,"l":0.7,"c":0.71,"v":332663},{"d":"1994-12-05","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":362734},{"d":"1994-12-06","o":0.69,"h":0.69,"l":0.66,"c":0.68,"v":757420},{"d":"1994-12-07","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":441671},{"d":"1994-12-08","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":436033},{"d":"1994-12-09","o":0.67,"h":0.71,"l":0.67,"c":0.7,"v":967918},{"d":"1994-12-12","o":0.7,"h":0.7,"l":0.67,"c":0.67,"v":234932},{"d":"1994-12-13","o":0.69,"h":0.69,"l":0.65,"c":0.67,"v":184186},{"d":"1994-12-14","o":0.67,"h":0.67,"l":0.63,"c":0.64,"v":330784},{"d":"1994-12-15","o":0.67,"h":0.67,"l":0.6,"c":0.63,"v":3574720},{"d":"1994-12-16","o":0.63,"h":0.63,"l":0.6,"c":0.6,"v":804406},{"d":"1994-12-19","o":0.6,"h":0.61,"l":0.57,"c":0.57,"v":924691},{"d":"1994-12-20","o":0.57,"h":0.67,"l":0.57,"c":0.64,"v":3148084},{"d":"1994-12-21","o":0.64,"h":0.69,"l":0.63,"c":0.67,"v":748022},{"d":"1994-12-22","o":0.69,"h":0.71,"l":0.67,"c":0.69,"v":2854889},{"d":"1994-12-23","o":0.67,"h":0.72,"l":0.67,"c":0.71,"v":888981},{"d":"1994-12-27","o":0.7,"h":0.72,"l":0.69,"c":0.7,"v":781853},{"d":"1994-12-28","o":0.72,"h":0.73,"l":0.67,"c":0.69,"v":1048735},{"d":"1994-12-29","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":424756},{"d":"1994-12-30","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":473622},{"d":"1995-01-03","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":372132},{"d":"1995-01-04","o":0.7,"h":0.78,"l":0.7,"c":0.76,"v":3142446},{"d":"1995-01-05","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":1349447},{"d":"1995-01-06","o":0.74,"h":0.76,"l":0.72,"c":0.74,"v":338302},{"d":"1995-01-09","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":261244},{"d":"1995-01-10","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":479261},{"d":"1995-01-11","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":514970},{"d":"1995-01-12","o":0.76,"h":0.8,"l":0.74,"c":0.79,"v":1234801},{"d":"1995-01-13","o":0.8,"h":0.8,"l":0.76,"c":0.76,"v":308230},{"d":"1995-01-16","o":0.76,"h":0.78,"l":0.73,"c":0.73,"v":513091},{"d":"1995-01-17","o":0.74,"h":0.75,"l":0.72,"c":0.73,"v":351458},{"d":"1995-01-18","o":0.76,"h":0.76,"l":0.73,"c":0.73,"v":261244},{"d":"1995-01-19","o":0.72,"h":0.72,"l":0.7,"c":0.72,"v":259365},{"d":"1995-01-20","o":0.71,"h":0.73,"l":0.7,"c":0.72,"v":355217},{"d":"1995-01-23","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":71419},{"d":"1995-01-24","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":9397},{"d":"1995-01-25","o":0.69,"h":0.7,"l":0.68,"c":0.69,"v":82696},{"d":"1995-01-26","o":0.69,"h":0.69,"l":0.65,"c":0.66,"v":593907},{"d":"1995-01-27","o":0.68,"h":0.69,"l":0.67,"c":0.67,"v":67660},{"d":"1995-01-30","o":0.67,"h":0.69,"l":0.65,"c":0.65,"v":161633},{"d":"1995-01-31","o":0.67,"h":0.67,"l":0.65,"c":0.67,"v":313869},{"d":"1995-02-01","o":0.67,"h":0.69,"l":0.65,"c":0.68,"v":563836},{"d":"1995-02-02","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":560077},{"d":"1995-02-03","o":0.71,"h":0.74,"l":0.7,"c":0.71,"v":723589},{"d":"1995-02-06","o":0.73,"h":0.76,"l":0.71,"c":0.72,"v":276280},{"d":"1995-02-07","o":0.72,"h":0.72,"l":0.69,"c":0.7,"v":586389},{"d":"1995-02-08","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":150356},{"d":"1995-02-09","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":82696},{"d":"1995-02-10","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":28192},{"d":"1995-02-13","o":0.71,"h":0.71,"l":0.69,"c":0.71,"v":120285},{"d":"1995-02-14","o":0.71,"h":0.73,"l":0.69,"c":0.73,"v":588269},{"d":"1995-02-15","o":0.73,"h":0.78,"l":0.72,"c":0.75,"v":2212116},{"d":"1995-02-16","o":0.75,"h":0.78,"l":0.67,"c":0.69,"v":3747630},{"d":"1995-02-17","o":0.7,"h":0.72,"l":0.69,"c":0.71,"v":1856900},{"d":"1995-02-21","o":0.71,"h":0.71,"l":0.68,"c":0.68,"v":1571223},{"d":"1995-02-22","o":0.68,"h":0.7,"l":0.67,"c":0.69,"v":524367},{"d":"1995-02-23","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":509332},{"d":"1995-02-24","o":0.68,"h":0.68,"l":0.62,"c":0.67,"v":1933957},{"d":"1995-02-27","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":1180297},{"d":"1995-02-28","o":0.65,"h":0.67,"l":0.62,"c":0.67,"v":1435902},{"d":"1995-03-01","o":0.67,"h":0.67,"l":0.65,"c":0.67,"v":186066},{"d":"1995-03-02","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":407841},{"d":"1995-03-03","o":0.67,"h":0.68,"l":0.65,"c":0.67,"v":263123},{"d":"1995-03-06","o":0.65,"h":0.67,"l":0.65,"c":0.66,"v":714192},{"d":"1995-03-07","o":0.67,"h":0.69,"l":0.61,"c":0.65,"v":1296823},{"d":"1995-03-08","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":164025},{"d":"1995-03-09","o":0.68,"h":0.7,"l":0.66,"c":0.7,"v":510870},{"d":"1995-03-10","o":0.67,"h":0.71,"l":0.67,"c":0.7,"v":338302},{"d":"1995-03-13","o":0.71,"h":0.71,"l":0.68,"c":0.69,"v":449360},{"d":"1995-03-14","o":0.7,"h":0.71,"l":0.68,"c":0.71,"v":276792},{"d":"1995-03-15","o":0.71,"h":0.71,"l":0.68,"c":0.7,"v":109350},{"d":"1995-03-16","o":0.7,"h":0.72,"l":0.69,"c":0.72,"v":929475},{"d":"1995-03-17","o":0.71,"h":0.72,"l":0.67,"c":0.67,"v":309255},{"d":"1995-03-20","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":259706},{"d":"1995-03-21","o":0.68,"h":0.7,"l":0.65,"c":0.67,"v":307547},{"d":"1995-03-22","o":0.67,"h":0.7,"l":0.64,"c":0.68,"v":787662},{"d":"1995-03-23","o":0.71,"h":0.72,"l":0.7,"c":0.7,"v":304130},{"d":"1995-03-24","o":0.69,"h":0.72,"l":0.68,"c":0.68,"v":288752},{"d":"1995-03-27","o":0.69,"h":0.69,"l":0.64,"c":0.67,"v":461320},{"d":"1995-03-28","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":133270},{"d":"1995-03-29","o":0.66,"h":0.7,"l":0.66,"c":0.69,"v":1083248},{"d":"1995-03-30","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":690272},{"d":"1995-03-31","o":0.67,"h":0.69,"l":0.67,"c":0.68,"v":22212},{"d":"1995-04-03","o":0.67,"h":0.69,"l":0.64,"c":0.66,"v":893595},{"d":"1995-04-04","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":153773},{"d":"1995-04-05","o":0.65,"h":0.67,"l":0.62,"c":0.64,"v":873091},{"d":"1995-04-06","o":0.64,"h":0.64,"l":0.6,"c":0.61,"v":946561},{"d":"1995-04-07","o":0.6,"h":0.61,"l":0.59,"c":0.61,"v":169151},{"d":"1995-04-10","o":0.61,"h":0.63,"l":0.59,"c":0.61,"v":659517},{"d":"1995-04-11","o":0.6,"h":0.61,"l":0.56,"c":0.59,"v":1387378},{"d":"1995-04-12","o":0.59,"h":0.59,"l":0.56,"c":0.56,"v":312673},{"d":"1995-04-13","o":0.58,"h":0.61,"l":0.56,"c":0.61,"v":1527483},{"d":"1995-04-17","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":714192},{"d":"1995-04-18","o":0.59,"h":0.59,"l":0.5,"c":0.53,"v":4394503},{"d":"1995-04-19","o":0.52,"h":0.53,"l":0.5,"c":0.52,"v":1978552},{"d":"1995-04-20","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":680020},{"d":"1995-04-21","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":1375418},{"d":"1995-04-24","o":0.49,"h":0.5,"l":0.47,"c":0.48,"v":842337},{"d":"1995-04-25","o":0.48,"h":0.48,"l":0.4,"c":0.41,"v":4168969},{"d":"1995-04-26","o":0.41,"h":0.48,"l":0.41,"c":0.48,"v":3167733},{"d":"1995-04-27","o":0.49,"h":0.54,"l":0.47,"c":0.54,"v":1802566},{"d":"1995-04-28","o":0.54,"h":0.56,"l":0.5,"c":0.5,"v":857714},{"d":"1995-05-01","o":0.52,"h":0.52,"l":0.49,"c":0.5,"v":654391},{"d":"1995-05-02","o":0.49,"h":0.53,"l":0.49,"c":0.53,"v":333176},{"d":"1995-05-03","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":78595},{"d":"1995-05-04","o":0.52,"h":0.53,"l":0.5,"c":0.53,"v":66635},{"d":"1995-05-05","o":0.53,"h":0.53,"l":0.5,"c":0.51,"v":56384},{"d":"1995-05-08","o":0.53,"h":0.53,"l":0.48,"c":0.48,"v":353679},{"d":"1995-05-09","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":196488},{"d":"1995-05-10","o":0.5,"h":0.52,"l":0.48,"c":0.51,"v":500618},{"d":"1995-05-11","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":403228},{"d":"1995-05-12","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":218700},{"d":"1995-05-15","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":152065},{"d":"1995-05-16","o":0.45,"h":0.47,"l":0.45,"c":0.45,"v":456195},{"d":"1995-05-17","o":0.45,"h":0.47,"l":0.45,"c":0.45,"v":111059},{"d":"1995-05-18","o":0.45,"h":0.5,"l":0.45,"c":0.49,"v":659517},{"d":"1995-05-19","o":0.46,"h":0.49,"l":0.46,"c":0.49,"v":216991},{"d":"1995-05-22","o":0.49,"h":0.49,"l":0.46,"c":0.47,"v":367348},{"d":"1995-05-23","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":326341},{"d":"1995-05-24","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":269958},{"d":"1995-05-25","o":0.48,"h":0.49,"l":0.46,"c":0.47,"v":283627},{"d":"1995-05-26","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":425440},{"d":"1995-05-30","o":0.47,"h":0.47,"l":0.45,"c":0.47,"v":54675},{"d":"1995-05-31","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":273375},{"d":"1995-06-01","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":206740},{"d":"1995-06-02","o":0.46,"h":0.46,"l":0.43,"c":0.45,"v":762033},{"d":"1995-06-05","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":232369},{"d":"1995-06-06","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":148648},{"d":"1995-06-07","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":88847},{"d":"1995-06-08","o":0.44,"h":0.44,"l":0.41,"c":0.42,"v":948270},{"d":"1995-06-09","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":126436},{"d":"1995-06-12","o":0.41,"h":0.43,"l":0.41,"c":0.41,"v":278501},{"d":"1995-06-13","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":461320},{"d":"1995-06-14","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":505744},{"d":"1995-06-15","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":377599},{"d":"1995-06-16","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":285335},{"d":"1995-06-19","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":719318},{"d":"1995-06-20","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":1093500},{"d":"1995-06-21","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":891886},{"d":"1995-06-22","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":234077},{"d":"1995-06-23","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":644140},{"d":"1995-06-26","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":326341},{"d":"1995-06-27","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":263123},{"d":"1995-06-28","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":579213},{"d":"1995-06-29","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":381016},{"d":"1995-06-30","o":0.42,"h":0.42,"l":0.4,"c":0.42,"v":153773},{"d":"1995-07-03","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":280209},{"d":"1995-07-05","o":0.42,"h":0.44,"l":0.41,"c":0.42,"v":504035},{"d":"1995-07-06","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":275084},{"d":"1995-07-07","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":512578},{"d":"1995-07-10","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":355388},{"d":"1995-07-11","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":268249},{"d":"1995-07-12","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":490366},{"d":"1995-07-13","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":341719},{"d":"1995-07-14","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":343427},{"d":"1995-07-17","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":755198},{"d":"1995-07-18","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":695398},{"d":"1995-07-19","o":0.42,"h":0.44,"l":0.41,"c":0.42,"v":808165},{"d":"1995-07-20","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":611677},{"d":"1995-07-21","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":109350},{"d":"1995-07-24","o":0.44,"h":0.44,"l":0.42,"c":0.44,"v":201614},{"d":"1995-07-25","o":0.44,"h":0.44,"l":0.42,"c":0.44,"v":227243},{"d":"1995-07-26","o":0.45,"h":0.45,"l":0.43,"c":0.45,"v":463029},{"d":"1995-07-27","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":505744},{"d":"1995-07-28","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":76887},{"d":"1995-07-31","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":435691},{"d":"1995-08-01","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":66635},{"d":"1995-08-02","o":0.43,"h":0.45,"l":0.42,"c":0.44,"v":357096},{"d":"1995-08-03","o":0.44,"h":0.44,"l":0.42,"c":0.44,"v":59801},{"d":"1995-08-04","o":0.45,"h":0.45,"l":0.42,"c":0.43,"v":52966},{"d":"1995-08-07","o":0.42,"h":0.45,"l":0.42,"c":0.42,"v":76887},{"d":"1995-08-08","o":0.45,"h":0.45,"l":0.42,"c":0.43,"v":302421},{"d":"1995-08-09","o":0.45,"h":0.45,"l":0.42,"c":0.45,"v":73470},{"d":"1995-08-10","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":3417},{"d":"1995-08-11","o":0.42,"h":0.45,"l":0.42,"c":0.44,"v":82013},{"d":"1995-08-14","o":0.42,"h":0.45,"l":0.42,"c":0.45,"v":592882},{"d":"1995-08-15","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":555293},{"d":"1995-08-16","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":76887},{"d":"1995-08-17","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":99098},{"d":"1995-08-18","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":158899},{"d":"1995-08-21","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":363930},{"d":"1995-08-22","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":174277},{"d":"1995-08-23","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":252872},{"d":"1995-08-24","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":174277},{"d":"1995-08-25","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":61509},{"d":"1995-08-28","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":295587},{"d":"1995-08-29","o":0.45,"h":0.45,"l":0.42,"c":0.42,"v":394685},{"d":"1995-08-30","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":194780},{"d":"1995-08-31","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":394685},{"d":"1995-09-01","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":257998},{"d":"1995-09-05","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":83721},{"d":"1995-09-06","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":104224},{"d":"1995-09-07","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":1180638},{"d":"1995-09-08","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":174277},{"d":"1995-09-11","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":343427},{"d":"1995-09-12","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":497201},{"d":"1995-09-13","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":464738},{"d":"1995-09-14","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":606551},{"d":"1995-09-15","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":215283},{"d":"1995-09-18","o":0.38,"h":0.41,"l":0.38,"c":0.4,"v":2063981},{"d":"1995-09-19","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":341719},{"d":"1995-09-20","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":1175513},{"d":"1995-09-21","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":358805},{"d":"1995-09-22","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":275084},{"d":"1995-09-25","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":216991},{"d":"1995-09-26","o":0.42,"h":0.42,"l":0.4,"c":0.42,"v":25629},{"d":"1995-09-27","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":52966},{"d":"1995-09-28","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":304130},{"d":"1995-09-29","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":131562},{"d":"1995-10-02","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":372473},{"d":"1995-10-03","o":0.39,"h":0.41,"l":0.38,"c":0.38,"v":463029},{"d":"1995-10-04","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":312673},{"d":"1995-10-05","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":244329},{"d":"1995-10-06","o":0.37,"h":0.4,"l":0.37,"c":0.38,"v":322924},{"d":"1995-10-09","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":73470},{"d":"1995-10-10","o":0.38,"h":0.39,"l":0.33,"c":0.36,"v":625345},{"d":"1995-10-11","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":1438636},{"d":"1995-10-12","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":299004},{"d":"1995-10-13","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":205031},{"d":"1995-10-16","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":1009779},{"d":"1995-10-17","o":0.34,"h":0.36,"l":0.34,"c":0.34,"v":457903},{"d":"1995-10-18","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":222117},{"d":"1995-10-19","o":0.34,"h":0.34,"l":0.3,"c":0.32,"v":1057620},{"d":"1995-10-20","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":474989},{"d":"1995-10-23","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":743238},{"d":"1995-10-24","o":0.3,"h":0.33,"l":0.3,"c":0.31,"v":521121},{"d":"1995-10-25","o":0.31,"h":0.34,"l":0.31,"c":0.31,"v":95681},{"d":"1995-10-26","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":543333},{"d":"1995-10-27","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":138396},{"d":"1995-10-30","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":187945},{"d":"1995-10-31","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":389559},{"d":"1995-11-01","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":191363},{"d":"1995-11-02","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":589465},{"d":"1995-11-03","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":350262},{"d":"1995-11-06","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":117893},{"d":"1995-11-07","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":541624},{"d":"1995-11-08","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":169151},{"d":"1995-11-09","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":155482},{"d":"1995-11-10","o":0.31,"h":0.34,"l":0.26,"c":0.34,"v":1219936},{"d":"1995-11-13","o":0.31,"h":0.35,"l":0.31,"c":0.32,"v":198197},{"d":"1995-11-14","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":164025},{"d":"1995-11-15","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":172568},{"d":"1995-11-16","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":134979},{"d":"1995-11-17","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":63218},{"d":"1995-11-20","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":29046},{"d":"1995-11-21","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":97390},{"d":"1995-11-22","o":0.34,"h":0.37,"l":0.34,"c":0.35,"v":111059},{"d":"1995-11-24","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":5126},{"d":"1995-11-27","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":350262},{"d":"1995-11-28","o":0.35,"h":0.38,"l":0.34,"c":0.35,"v":216991},{"d":"1995-11-29","o":0.35,"h":0.41,"l":0.35,"c":0.4,"v":316090},{"d":"1995-11-30","o":0.41,"h":0.41,"l":0.37,"c":0.37,"v":63218},{"d":"1995-12-01","o":0.37,"h":0.4,"l":0.37,"c":0.4,"v":82013},{"d":"1995-12-04","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":93973},{"d":"1995-12-05","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":119602},{"d":"1995-12-06","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":117893},{"d":"1995-12-07","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":75178},{"d":"1995-12-08","o":0.37,"h":0.39,"l":0.37,"c":0.37,"v":184528},{"d":"1995-12-11","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":182820},{"d":"1995-12-12","o":0.37,"h":0.39,"l":0.37,"c":0.37,"v":300713},{"d":"1995-12-13","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":639014},{"d":"1995-12-14","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":92264},{"d":"1995-12-15","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":146939},{"d":"1995-12-18","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":779119},{"d":"1995-12-19","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":155482},{"d":"1995-12-20","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":92264},{"d":"1995-12-21","o":0.31,"h":0.34,"l":0.31,"c":0.31,"v":275084},{"d":"1995-12-22","o":0.31,"h":0.34,"l":0.31,"c":0.32,"v":659517},{"d":"1995-12-26","o":0.32,"h":0.34,"l":0.32,"c":0.32,"v":218700},{"d":"1995-12-27","o":0.32,"h":0.33,"l":0.29,"c":0.3,"v":459612},{"d":"1995-12-28","o":0.3,"h":0.33,"l":0.29,"c":0.33,"v":695398},{"d":"1995-12-29","o":0.31,"h":0.35,"l":0.31,"c":0.34,"v":246038},{"d":"1996-01-02","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":30755},{"d":"1996-01-03","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":11960},{"d":"1996-01-04","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":73470},{"d":"1996-01-05","o":0.35,"h":0.37,"l":0.34,"c":0.35,"v":234077},{"d":"1996-01-08","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":15377},{"d":"1996-01-09","o":0.35,"h":0.37,"l":0.35,"c":0.35,"v":131562},{"d":"1996-01-10","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":82013},{"d":"1996-01-11","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":41006},{"d":"1996-01-12","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":41006},{"d":"1996-01-15","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":27338},{"d":"1996-01-16","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":47841},{"d":"1996-01-17","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":129853},{"d":"1996-01-18","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":10252},{"d":"1996-01-19","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":54675},{"d":"1996-01-22","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":75178},{"d":"1996-01-23","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":88847},{"d":"1996-01-24","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":11960},{"d":"1996-01-25","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":186237},{"d":"1996-01-26","o":0.31,"h":0.34,"l":0.31,"c":0.32,"v":177694},{"d":"1996-01-29","o":0.31,"h":0.34,"l":0.31,"c":0.31,"v":44423},{"d":"1996-01-30","o":0.31,"h":0.34,"l":0.31,"c":0.31,"v":15377},{"d":"1996-01-31","o":0.31,"h":0.34,"l":0.31,"c":0.31,"v":95681},{"d":"1996-02-01","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":187945},{"d":"1996-02-02","o":0.34,"h":0.37,"l":0.34,"c":0.36,"v":146939},{"d":"1996-02-05","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":134979},{"d":"1996-02-06","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":85430},{"d":"1996-02-07","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":6834},{"d":"1996-02-08","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":52966},{"d":"1996-02-09","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":111059},{"d":"1996-02-12","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":39298},{"d":"1996-02-13","o":0.34,"h":0.34,"l":0.31,"c":0.31,"v":206740},{"d":"1996-02-14","o":0.31,"h":0.31,"l":0.27,"c":0.27,"v":64927},{"d":"1996-02-15","o":0.27,"h":0.32,"l":0.27,"c":0.3,"v":287044},{"d":"1996-02-16","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":90555},{"d":"1996-02-20","o":0.31,"h":0.31,"l":0.27,"c":0.29,"v":223826},{"d":"1996-02-21","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":408354},{"d":"1996-02-22","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":155482},{"d":"1996-02-23","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":143522},{"d":"1996-02-26","o":0.31,"h":0.34,"l":0.3,"c":0.34,"v":155482},{"d":"1996-02-27","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":105933},{"d":"1996-02-28","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":39298},{"d":"1996-02-29","o":0.31,"h":0.34,"l":0.31,"c":0.34,"v":99098},{"d":"1996-03-01","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":92264},{"d":"1996-03-04","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":430566},{"d":"1996-03-05","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":218700},{"d":"1996-03-06","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":117893},{"d":"1996-03-07","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":11960},{"d":"1996-03-08","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":87138},{"d":"1996-03-11","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":304130},{"d":"1996-03-12","o":0.31,"h":0.32,"l":0.3,"c":0.3,"v":93973},{"d":"1996-03-13","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":73470},{"d":"1996-03-14","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":119602},{"d":"1996-03-15","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":17086},{"d":"1996-03-18","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":64927},{"d":"1996-03-19","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":6834},{"d":"1996-03-20","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1996-03-21","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":87138},{"d":"1996-03-22","o":0.29,"h":0.31,"l":0.27,"c":0.31,"v":167442},{"d":"1996-03-25","o":0.29,"h":0.31,"l":0.26,"c":0.29,"v":90555},{"d":"1996-03-26","o":0.29,"h":0.31,"l":0.28,"c":0.3,"v":714192},{"d":"1996-03-27","o":0.26,"h":0.31,"l":0.26,"c":0.29,"v":153773},{"d":"1996-03-28","o":0.31,"h":0.31,"l":0.28,"c":0.31,"v":29046},{"d":"1996-03-29","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":398102},{"d":"1996-04-01","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":8543},{"d":"1996-04-02","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":44423},{"d":"1996-04-03","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":11960},{"d":"1996-04-04","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":46132},{"d":"1996-04-08","o":0.3,"h":0.3,"l":0.26,"c":0.29,"v":44423},{"d":"1996-04-09","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":20503},{"d":"1996-04-10","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":10252},{"d":"1996-04-11","o":0.26,"h":0.3,"l":0.26,"c":0.27,"v":30755},{"d":"1996-04-12","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":8543},{"d":"1996-04-15","o":0.26,"h":0.3,"l":0.26,"c":0.26,"v":61509},{"d":"1996-04-16","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":34172},{"d":"1996-04-17","o":0.29,"h":0.29,"l":0.26,"c":0.28,"v":13669},{"d":"1996-04-18","o":0.29,"h":0.29,"l":0.26,"c":0.26,"v":20503},{"d":"1996-04-19","o":0.26,"h":0.29,"l":0.26,"c":0.27,"v":78595},{"d":"1996-04-22","o":0.29,"h":0.29,"l":0.26,"c":0.28,"v":328050},{"d":"1996-04-23","o":0.26,"h":0.28,"l":0.26,"c":0.26,"v":100807},{"d":"1996-04-24","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":23920},{"d":"1996-04-25","o":0.26,"h":0.29,"l":0.26,"c":0.26,"v":351970},{"d":"1996-04-26","o":0.26,"h":0.28,"l":0.26,"c":0.26,"v":162316},{"d":"1996-04-29","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":275084},{"d":"1996-04-30","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":123019},{"d":"1996-05-01","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":225534},{"d":"1996-05-02","o":0.26,"h":0.29,"l":0.26,"c":0.29,"v":70052},{"d":"1996-05-03","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":141813},{"d":"1996-05-06","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":64927},{"d":"1996-05-07","o":0.3,"h":0.3,"l":0.27,"c":0.29,"v":56384},{"d":"1996-05-08","o":0.27,"h":0.3,"l":0.27,"c":0.29,"v":88847},{"d":"1996-05-09","o":0.3,"h":0.3,"l":0.26,"c":0.3,"v":75178},{"d":"1996-05-10","o":0.3,"h":0.3,"l":0.26,"c":0.26,"v":288752},{"d":"1996-05-13","o":0.26,"h":0.29,"l":0.26,"c":0.27,"v":63218},{"d":"1996-05-14","o":0.28,"h":0.29,"l":0.26,"c":0.29,"v":251163},{"d":"1996-05-15","o":0.26,"h":0.29,"l":0.26,"c":0.27,"v":353679},{"d":"1996-05-16","o":0.26,"h":0.29,"l":0.26,"c":0.29,"v":230660},{"d":"1996-05-17","o":0.26,"h":0.29,"l":0.26,"c":0.27,"v":97390},{"d":"1996-05-20","o":0.26,"h":0.29,"l":0.26,"c":0.26,"v":64927},{"d":"1996-05-21","o":0.28,"h":0.28,"l":0.26,"c":0.26,"v":167442},{"d":"1996-05-22","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":87138},{"d":"1996-05-23","o":0.26,"h":0.28,"l":0.26,"c":0.26,"v":99098},{"d":"1996-05-24","o":0.26,"h":0.29,"l":0.26,"c":0.28,"v":223826},{"d":"1996-05-28","o":0.29,"h":0.29,"l":0.26,"c":0.26,"v":5126},{"d":"1996-05-29","o":0.27,"h":0.29,"l":0.26,"c":0.26,"v":567253},{"d":"1996-05-30","o":0.26,"h":0.29,"l":0.26,"c":0.29,"v":276792},{"d":"1996-05-31","o":0.29,"h":0.29,"l":0.26,"c":0.26,"v":123019},{"d":"1996-06-03","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":54675},{"d":"1996-06-04","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":30755},{"d":"1996-06-05","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":184528},{"d":"1996-06-06","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":13669},{"d":"1996-06-07","o":0.26,"h":0.29,"l":0.26,"c":0.27,"v":111059},{"d":"1996-06-10","o":0.29,"h":0.29,"l":0.26,"c":0.27,"v":560419},{"d":"1996-06-11","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":328050},{"d":"1996-06-12","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":8543},{"d":"1996-06-13","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":5126},{"d":"1996-06-14","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":93973},{"d":"1996-06-17","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":5126},{"d":"1996-06-18","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":30755},{"d":"1996-06-19","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":46132},{"d":"1996-06-20","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":317798},{"d":"1996-06-21","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":215283},{"d":"1996-06-24","o":0.31,"h":0.35,"l":0.29,"c":0.35,"v":280209},{"d":"1996-06-25","o":0.35,"h":0.35,"l":0.32,"c":0.33,"v":240912},{"d":"1996-06-26","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":99098},{"d":"1996-06-27","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":17086},{"d":"1996-06-28","o":0.34,"h":0.34,"l":0.31,"c":0.31,"v":341719},{"d":"1996-07-01","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":8543},{"d":"1996-07-02","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":114476},{"d":"1996-07-03","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":76887},{"d":"1996-07-05","o":0.34,"h":0.35,"l":0.31,"c":0.35,"v":210157},{"d":"1996-07-08","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":100807},{"d":"1996-07-09","o":0.35,"h":0.37,"l":0.34,"c":0.37,"v":326341},{"d":"1996-07-10","o":0.37,"h":0.37,"l":0.34,"c":0.35,"v":52966},{"d":"1996-07-11","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":47841},{"d":"1996-07-12","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":11960},{"d":"1996-07-15","o":0.34,"h":0.34,"l":0.31,"c":0.32,"v":169151},{"d":"1996-07-16","o":0.31,"h":0.34,"l":0.29,"c":0.3,"v":235786},{"d":"1996-07-17","o":0.32,"h":0.34,"l":0.29,"c":0.29,"v":136688},{"d":"1996-07-18","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":37589},{"d":"1996-07-19","o":0.33,"h":0.33,"l":0.29,"c":0.29,"v":44423},{"d":"1996-07-22","o":0.29,"h":0.33,"l":0.28,"c":0.31,"v":304130},{"d":"1996-07-23","o":0.28,"h":0.31,"l":0.28,"c":0.29,"v":70052},{"d":"1996-07-24","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":42715},{"d":"1996-07-25","o":0.28,"h":0.32,"l":0.28,"c":0.28,"v":370765},{"d":"1996-07-26","o":0.31,"h":0.31,"l":0.27,"c":0.29,"v":208448},{"d":"1996-07-29","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":174277},{"d":"1996-07-30","o":0.25,"h":0.29,"l":0.25,"c":0.28,"v":510870},{"d":"1996-07-31","o":0.26,"h":0.31,"l":0.26,"c":0.31,"v":310964},{"d":"1996-08-01","o":0.28,"h":0.31,"l":0.28,"c":0.31,"v":13669},{"d":"1996-08-02","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":39298},{"d":"1996-08-05","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":17086},{"d":"1996-08-06","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":25629},{"d":"1996-08-07","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":3417},{"d":"1996-08-08","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":8543},{"d":"1996-08-09","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":49549},{"d":"1996-08-12","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":34172},{"d":"1996-08-13","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":343427},{"d":"1996-08-14","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":140105},{"d":"1996-08-15","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":30755},{"d":"1996-08-16","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":606551},{"d":"1996-08-19","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":290461},{"d":"1996-08-20","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":6834},{"d":"1996-08-21","o":0.31,"h":0.33,"l":0.29,"c":0.32,"v":92264},{"d":"1996-08-22","o":0.32,"h":0.32,"l":0.29,"c":0.29,"v":39298},{"d":"1996-08-23","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1996-08-26","o":0.32,"h":0.32,"l":0.29,"c":0.3,"v":64927},{"d":"1996-08-27","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":107641},{"d":"1996-08-28","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":32463},{"d":"1996-08-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":11960},{"d":"1996-08-30","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":39298},{"d":"1996-09-03","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":22212},{"d":"1996-09-04","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":8543},{"d":"1996-09-05","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":145230},{"d":"1996-09-06","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":232369},{"d":"1996-09-09","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":121310},{"d":"1996-09-10","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":468155},{"d":"1996-09-11","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":263123},{"d":"1996-09-12","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":1709},{"d":"1996-09-13","o":0.3,"h":0.33,"l":0.3,"c":0.3,"v":29046},{"d":"1996-09-16","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":18795},{"d":"1996-09-17","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":51258},{"d":"1996-09-18","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":223826},{"d":"1996-09-19","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":44423},{"d":"1996-09-20","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":11960},{"d":"1996-09-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":52966},{"d":"1996-09-24","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":126436},{"d":"1996-09-25","o":0.31,"h":0.34,"l":0.31,"c":0.34,"v":620220},{"d":"1996-09-26","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":259706},{"d":"1996-09-27","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":517704},{"d":"1996-09-30","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":676603},{"d":"1996-10-01","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":39298},{"d":"1996-10-02","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":76887},{"d":"1996-10-03","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":158899},{"d":"1996-10-04","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":95681},{"d":"1996-10-07","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":128145},{"d":"1996-10-08","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":175985},{"d":"1996-10-09","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":158899},{"d":"1996-10-10","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":73470},{"d":"1996-10-11","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":32463},{"d":"1996-10-14","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":42715},{"d":"1996-10-15","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":281918},{"d":"1996-10-16","o":0.32,"h":0.32,"l":0.29,"c":0.31,"v":512578},{"d":"1996-10-17","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":117893},{"d":"1996-10-18","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":433983},{"d":"1996-10-21","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":181111},{"d":"1996-10-22","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":100807},{"d":"1996-10-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":283627},{"d":"1996-10-24","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":167442},{"d":"1996-10-25","o":0.32,"h":0.34,"l":0.31,"c":0.31,"v":739821},{"d":"1996-10-28","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":13669},{"d":"1996-10-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":73470},{"d":"1996-10-30","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":143522},{"d":"1996-10-31","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":129853},{"d":"1996-11-01","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":18795},{"d":"1996-11-04","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":128145},{"d":"1996-11-05","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":100807},{"d":"1996-11-06","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":124727},{"d":"1996-11-07","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":68344},{"d":"1996-11-08","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":377599},{"d":"1996-11-11","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":129853},{"d":"1996-11-12","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":85430},{"d":"1996-11-13","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":42715},{"d":"1996-11-14","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":175985},{"d":"1996-11-15","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":199905},{"d":"1996-11-18","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":117893},{"d":"1996-11-19","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":206740},{"d":"1996-11-20","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":73470},{"d":"1996-11-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":169151},{"d":"1996-11-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":13669},{"d":"1996-11-25","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":406645},{"d":"1996-11-26","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":439109},{"d":"1996-11-27","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":85430},{"d":"1996-11-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":17086},{"d":"1996-12-02","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":116184},{"d":"1996-12-03","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":382725},{"d":"1996-12-04","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":105933},{"d":"1996-12-05","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":264832},{"d":"1996-12-06","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":64927},{"d":"1996-12-09","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":179402},{"d":"1996-12-10","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":205031},{"d":"1996-12-11","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":283627},{"d":"1996-12-12","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":377599},{"d":"1996-12-13","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":34172},{"d":"1996-12-16","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":46132},{"d":"1996-12-17","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":240912},{"d":"1996-12-18","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":545041},{"d":"1996-12-19","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":1293405},{"d":"1996-12-20","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":355388},{"d":"1996-12-23","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":599716},{"d":"1996-12-24","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":34172},{"d":"1996-12-26","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":146939},{"d":"1996-12-27","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":310964},{"d":"1996-12-30","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":398102},{"d":"1996-12-31","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":404937},{"d":"1997-01-02","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":126436},{"d":"1997-01-03","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1709},{"d":"1997-01-06","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":23920},{"d":"1997-01-07","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":76887},{"d":"1997-01-08","o":0.29,"h":0.31,"l":0.28,"c":0.31,"v":343427},{"d":"1997-01-09","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":500618},{"d":"1997-01-10","o":0.29,"h":0.32,"l":0.29,"c":0.31,"v":314381},{"d":"1997-01-13","o":0.33,"h":0.47,"l":0.32,"c":0.45,"v":4444052},{"d":"1997-01-14","o":0.45,"h":0.45,"l":0.37,"c":0.38,"v":2969536},{"d":"1997-01-15","o":0.38,"h":0.39,"l":0.35,"c":0.36,"v":697106},{"d":"1997-01-16","o":0.34,"h":0.37,"l":0.34,"c":0.35,"v":654391},{"d":"1997-01-17","o":0.36,"h":0.38,"l":0.35,"c":0.37,"v":340010},{"d":"1997-01-20","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":399811},{"d":"1997-01-21","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":138396},{"d":"1997-01-22","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":141813},{"d":"1997-01-23","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":234077},{"d":"1997-01-24","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":71761},{"d":"1997-01-27","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":30755},{"d":"1997-01-28","o":0.38,"h":0.41,"l":0.38,"c":0.41,"v":100807},{"d":"1997-01-29","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":70052},{"d":"1997-01-30","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":551876},{"d":"1997-01-31","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":27338},{"d":"1997-02-03","o":0.4,"h":0.4,"l":0.37,"c":0.4,"v":42715},{"d":"1997-02-04","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":35880},{"d":"1997-02-05","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":141813},{"d":"1997-02-06","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":105933},{"d":"1997-02-07","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":278501},{"d":"1997-02-10","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":169151},{"d":"1997-02-11","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":363930},{"d":"1997-02-12","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":410063},{"d":"1997-02-13","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":95681},{"d":"1997-02-14","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":553584},{"d":"1997-02-18","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":71761},{"d":"1997-02-19","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":360513},{"d":"1997-02-20","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":216991},{"d":"1997-02-21","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":295587},{"d":"1997-02-24","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":41006},{"d":"1997-02-25","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":58092},{"d":"1997-02-26","o":0.35,"h":0.37,"l":0.34,"c":0.37,"v":758616},{"d":"1997-02-27","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":252872},{"d":"1997-02-28","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":300713},{"d":"1997-03-03","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":87138},{"d":"1997-03-04","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":321216},{"d":"1997-03-05","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":531373},{"d":"1997-03-06","o":0.42,"h":0.45,"l":0.42,"c":0.43,"v":738113},{"d":"1997-03-07","o":0.44,"h":0.45,"l":0.42,"c":0.42,"v":1155009},{"d":"1997-03-10","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":403228},{"d":"1997-03-11","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":353679},{"d":"1997-03-12","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":148648},{"d":"1997-03-13","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":213574},{"d":"1997-03-14","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":322924},{"d":"1997-03-17","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":263123},{"d":"1997-03-18","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":410063},{"d":"1997-03-19","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":358805},{"d":"1997-03-20","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":140105},{"d":"1997-03-21","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":369056},{"d":"1997-03-24","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":220409},{"d":"1997-03-25","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":41006},{"d":"1997-03-26","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":102516},{"d":"1997-03-27","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":102516},{"d":"1997-03-31","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":32463},{"d":"1997-04-01","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":80304},{"d":"1997-04-02","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":357096},{"d":"1997-04-03","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":51258},{"d":"1997-04-04","o":0.4,"h":0.41,"l":0.38,"c":0.4,"v":56384},{"d":"1997-04-07","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":99098},{"d":"1997-04-08","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":47841},{"d":"1997-04-09","o":0.4,"h":0.45,"l":0.4,"c":0.41,"v":621928},{"d":"1997-04-10","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":271666},{"d":"1997-04-11","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":119602},{"d":"1997-04-14","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":123019},{"d":"1997-04-15","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":68344},{"d":"1997-04-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1709},{"d":"1997-04-17","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":413480},{"d":"1997-04-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":8543},{"d":"1997-04-21","o":0.41,"h":0.41,"l":0.36,"c":0.36,"v":912389},{"d":"1997-04-22","o":0.37,"h":0.39,"l":0.36,"c":0.39,"v":285335},{"d":"1997-04-23","o":0.39,"h":0.4,"l":0.37,"c":0.37,"v":205031},{"d":"1997-04-24","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1997-04-25","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":182820},{"d":"1997-04-28","o":0.37,"h":0.38,"l":0.34,"c":0.34,"v":423731},{"d":"1997-04-29","o":0.35,"h":0.36,"l":0.34,"c":0.36,"v":242620},{"d":"1997-04-30","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":146939},{"d":"1997-05-01","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":165734},{"d":"1997-05-02","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":162316},{"d":"1997-05-05","o":0.42,"h":0.42,"l":0.4,"c":0.42,"v":172568},{"d":"1997-05-06","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":104224},{"d":"1997-05-07","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":17086},{"d":"1997-05-08","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":382725},{"d":"1997-05-09","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":52966},{"d":"1997-05-12","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":99098},{"d":"1997-05-13","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":129853},{"d":"1997-05-14","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":37589},{"d":"1997-05-15","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":105933},{"d":"1997-05-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":37589},{"d":"1997-05-19","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":100807},{"d":"1997-05-20","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":314381},{"d":"1997-05-21","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":97390},{"d":"1997-05-22","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":550167},{"d":"1997-05-23","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":160608},{"d":"1997-05-27","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":240912},{"d":"1997-05-28","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":158899},{"d":"1997-05-29","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":68344},{"d":"1997-05-30","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":99098},{"d":"1997-06-02","o":0.41,"h":0.44,"l":0.41,"c":0.44,"v":23920},{"d":"1997-06-03","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":102516},{"d":"1997-06-04","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":63218},{"d":"1997-06-05","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":268249},{"d":"1997-06-06","o":0.44,"h":0.49,"l":0.43,"c":0.48,"v":1416424},{"d":"1997-06-09","o":0.5,"h":0.53,"l":0.48,"c":0.51,"v":866257},{"d":"1997-06-10","o":0.51,"h":0.53,"l":0.48,"c":0.48,"v":386142},{"d":"1997-06-11","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":56384},{"d":"1997-06-12","o":0.48,"h":0.52,"l":0.48,"c":0.5,"v":377599},{"d":"1997-06-13","o":0.52,"h":0.52,"l":0.48,"c":0.48,"v":411771},{"d":"1997-06-16","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":165734},{"d":"1997-06-17","o":0.49,"h":0.49,"l":0.46,"c":0.48,"v":75178},{"d":"1997-06-18","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":152065},{"d":"1997-06-19","o":0.45,"h":0.49,"l":0.45,"c":0.48,"v":353679},{"d":"1997-06-20","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":109350},{"d":"1997-06-23","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":153773},{"d":"1997-06-24","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":100807},{"d":"1997-06-25","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":11960},{"d":"1997-06-26","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":107641},{"d":"1997-06-27","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":92264},{"d":"1997-06-30","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":114476},{"d":"1997-07-01","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":199905},{"d":"1997-07-02","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":46132},{"d":"1997-07-03","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":20503},{"d":"1997-07-07","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":235786},{"d":"1997-07-08","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":191363},{"d":"1997-07-09","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":56384},{"d":"1997-07-10","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":187945},{"d":"1997-07-11","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":83721},{"d":"1997-07-14","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":140105},{"d":"1997-07-15","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":85430},{"d":"1997-07-16","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":61509},{"d":"1997-07-17","o":0.48,"h":0.48,"l":0.46,"c":0.48,"v":396394},{"d":"1997-07-18","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":562127},{"d":"1997-07-21","o":0.46,"h":0.48,"l":0.46,"c":0.46,"v":158899},{"d":"1997-07-22","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":143522},{"d":"1997-07-23","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":304130},{"d":"1997-07-24","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":314381},{"d":"1997-07-25","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":30755},{"d":"1997-07-28","o":0.48,"h":0.48,"l":0.45,"c":0.47,"v":273375},{"d":"1997-07-29","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":119602},{"d":"1997-07-30","o":0.47,"h":0.47,"l":0.44,"c":0.45,"v":186237},{"d":"1997-07-31","o":0.45,"h":0.48,"l":0.45,"c":0.45,"v":259706},{"d":"1997-08-01","o":0.47,"h":0.47,"l":0.44,"c":0.45,"v":126436},{"d":"1997-08-04","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":109350},{"d":"1997-08-05","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":169151},{"d":"1997-08-06","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":66635},{"d":"1997-08-07","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":119602},{"d":"1997-08-08","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":307547},{"d":"1997-08-11","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":80304},{"d":"1997-08-12","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":27338},{"d":"1997-08-13","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":85430},{"d":"1997-08-14","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":75178},{"d":"1997-08-15","o":0.46,"h":0.47,"l":0.45,"c":0.45,"v":68344},{"d":"1997-08-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":6834},{"d":"1997-08-19","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":205031},{"d":"1997-08-20","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":316090},{"d":"1997-08-21","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":242620},{"d":"1997-08-22","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":97390},{"d":"1997-08-25","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":111059},{"d":"1997-08-26","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":181111},{"d":"1997-08-27","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":5126},{"d":"1997-08-28","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":56384},{"d":"1997-08-29","o":0.45,"h":0.47,"l":0.45,"c":0.45,"v":321216},{"d":"1997-09-02","o":0.47,"h":0.47,"l":0.44,"c":0.45,"v":943144},{"d":"1997-09-03","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":47841},{"d":"1997-09-04","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":51258},{"d":"1997-09-05","o":0.45,"h":0.5,"l":0.45,"c":0.48,"v":637305},{"d":"1997-09-08","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":524538},{"d":"1997-09-09","o":0.5,"h":0.5,"l":0.48,"c":0.5,"v":198197},{"d":"1997-09-10","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":454486},{"d":"1997-09-11","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":90555},{"d":"1997-09-12","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":83721},{"d":"1997-09-15","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":483532},{"d":"1997-09-16","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":34172},{"d":"1997-09-17","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":76887},{"d":"1997-09-18","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":285335},{"d":"1997-09-19","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":128145},{"d":"1997-09-22","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":351970},{"d":"1997-09-23","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":29046},{"d":"1997-09-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":669769},{"d":"1997-09-25","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":146939},{"d":"1997-09-26","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":42715},{"d":"1997-09-29","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":3417},{"d":"1997-09-30","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":100807},{"d":"1997-10-01","o":0.51,"h":0.57,"l":0.51,"c":0.54,"v":1805984},{"d":"1997-10-02","o":0.55,"h":0.56,"l":0.53,"c":0.55,"v":808165},{"d":"1997-10-03","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":316090},{"d":"1997-10-06","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":449360},{"d":"1997-10-07","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":251163},{"d":"1997-10-08","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":620220},{"d":"1997-10-09","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":247746},{"d":"1997-10-10","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":10252},{"d":"1997-10-13","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":227243},{"d":"1997-10-14","o":0.52,"h":0.52,"l":0.47,"c":0.5,"v":709066},{"d":"1997-10-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":251163},{"d":"1997-10-16","o":0.52,"h":0.52,"l":0.48,"c":0.5,"v":82013},{"d":"1997-10-17","o":0.48,"h":0.5,"l":0.46,"c":0.46,"v":70052},{"d":"1997-10-20","o":0.48,"h":0.49,"l":0.46,"c":0.49,"v":58092},{"d":"1997-10-21","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":8543},{"d":"1997-10-22","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":381016},{"d":"1997-10-23","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":341719},{"d":"1997-10-24","o":0.47,"h":0.48,"l":0.45,"c":0.46,"v":85430},{"d":"1997-10-27","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":150356},{"d":"1997-10-28","o":0.45,"h":0.48,"l":0.44,"c":0.47,"v":285335},{"d":"1997-10-29","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":56384},{"d":"1997-10-30","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":59801},{"d":"1997-10-31","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":230660},{"d":"1997-11-03","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":124727},{"d":"1997-11-04","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":51258},{"d":"1997-11-05","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":5126},{"d":"1997-11-06","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":351970},{"d":"1997-11-07","o":0.44,"h":0.44,"l":0.42,"c":0.44,"v":186237},{"d":"1997-11-10","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":370765},{"d":"1997-11-11","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":107641},{"d":"1997-11-12","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":196488},{"d":"1997-11-13","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":124727},{"d":"1997-11-14","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":211866},{"d":"1997-11-17","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":170859},{"d":"1997-11-18","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":17086},{"d":"1997-11-19","o":0.43,"h":0.44,"l":0.4,"c":0.42,"v":181111},{"d":"1997-11-20","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":99098},{"d":"1997-11-21","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":18795},{"d":"1997-11-24","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":13669},{"d":"1997-11-25","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":13669},{"d":"1997-11-26","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":182820},{"d":"1997-11-28","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":280209},{"d":"1997-12-01","o":0.43,"h":0.45,"l":0.41,"c":0.41,"v":216991},{"d":"1997-12-02","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":66635},{"d":"1997-12-03","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":114476},{"d":"1997-12-04","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":37589},{"d":"1997-12-05","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":58092},{"d":"1997-12-08","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":58092},{"d":"1997-12-09","o":0.42,"h":0.48,"l":0.42,"c":0.48,"v":485241},{"d":"1997-12-10","o":0.47,"h":0.47,"l":0.45,"c":0.47,"v":524538},{"d":"1997-12-11","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":25629},{"d":"1997-12-12","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":119602},{"d":"1997-12-15","o":0.47,"h":0.47,"l":0.45,"c":0.47,"v":143522},{"d":"1997-12-16","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":54675},{"d":"1997-12-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":64927},{"d":"1997-12-18","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":42715},{"d":"1997-12-19","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":128145},{"d":"1997-12-22","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":90555},{"d":"1997-12-23","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":82013},{"d":"1997-12-24","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-12-26","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":100807},{"d":"1997-12-29","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":321216},{"d":"1997-12-30","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":225534},{"d":"1997-12-31","o":0.44,"h":0.46,"l":0.44,"c":0.44,"v":269958},{"d":"1998-01-02","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":102516},{"d":"1998-01-05","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":158899},{"d":"1998-01-06","o":0.44,"h":0.45,"l":0.42,"c":0.45,"v":18795},{"d":"1998-01-07","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":46132},{"d":"1998-01-08","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":1709},{"d":"1998-01-09","o":0.43,"h":0.43,"l":0.41,"c":0.43,"v":102516},{"d":"1998-01-12","o":0.4,"h":0.45,"l":0.39,"c":0.45,"v":199905},{"d":"1998-01-13","o":0.44,"h":0.45,"l":0.42,"c":0.45,"v":95681},{"d":"1998-01-14","o":0.46,"h":0.46,"l":0.44,"c":0.46,"v":56384},{"d":"1998-01-15","o":0.44,"h":0.45,"l":0.42,"c":0.45,"v":88847},{"d":"1998-01-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-01-20","o":0.46,"h":0.49,"l":0.46,"c":0.46,"v":457903},{"d":"1998-01-21","o":0.48,"h":0.48,"l":0.45,"c":0.48,"v":56384},{"d":"1998-01-22","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":18795},{"d":"1998-01-23","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":34172},{"d":"1998-01-26","o":0.48,"h":0.48,"l":0.45,"c":0.47,"v":29046},{"d":"1998-01-27","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":20503},{"d":"1998-01-28","o":0.45,"h":0.48,"l":0.45,"c":0.47,"v":82013},{"d":"1998-01-29","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":119602},{"d":"1998-01-30","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":22212},{"d":"1998-02-02","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":126436},{"d":"1998-02-03","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":64927},{"d":"1998-02-04","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":112767},{"d":"1998-02-05","o":0.48,"h":0.48,"l":0.45,"c":0.48,"v":220409},{"d":"1998-02-06","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":252872},{"d":"1998-02-09","o":0.48,"h":0.53,"l":0.46,"c":0.53,"v":545041},{"d":"1998-02-10","o":0.5,"h":0.53,"l":0.48,"c":0.52,"v":398102},{"d":"1998-02-11","o":0.52,"h":0.53,"l":0.5,"c":0.5,"v":473280},{"d":"1998-02-12","o":0.51,"h":0.53,"l":0.5,"c":0.52,"v":391268},{"d":"1998-02-13","o":0.53,"h":0.53,"l":0.51,"c":0.51,"v":232369},{"d":"1998-02-17","o":0.52,"h":0.55,"l":0.51,"c":0.54,"v":886760},{"d":"1998-02-18","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":529664},{"d":"1998-02-19","o":0.55,"h":0.57,"l":0.55,"c":0.56,"v":796205},{"d":"1998-02-20","o":0.57,"h":0.57,"l":0.53,"c":0.55,"v":609968},{"d":"1998-02-23","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":425440},{"d":"1998-02-24","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":216991},{"d":"1998-02-25","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":155482},{"d":"1998-02-26","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":322924},{"d":"1998-02-27","o":0.55,"h":0.55,"l":0.53,"c":0.53,"v":249455},{"d":"1998-03-02","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":199905},{"d":"1998-03-03","o":0.53,"h":0.53,"l":0.5,"c":0.53,"v":148648},{"d":"1998-03-04","o":0.55,"h":0.55,"l":0.52,"c":0.53,"v":93973},{"d":"1998-03-05","o":0.52,"h":0.53,"l":0.51,"c":0.53,"v":170859},{"d":"1998-03-06","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":268249},{"d":"1998-03-09","o":0.56,"h":0.56,"l":0.52,"c":0.53,"v":218700},{"d":"1998-03-10","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":92264},{"d":"1998-03-11","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1998-03-12","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":179402},{"d":"1998-03-13","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":433983},{"d":"1998-03-16","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":112767},{"d":"1998-03-17","o":0.55,"h":0.55,"l":0.51,"c":0.53,"v":442526},{"d":"1998-03-18","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":199905},{"d":"1998-03-19","o":0.52,"h":0.55,"l":0.52,"c":0.55,"v":722735},{"d":"1998-03-20","o":0.55,"h":0.57,"l":0.55,"c":0.56,"v":980733},{"d":"1998-03-23","o":0.56,"h":0.64,"l":0.56,"c":0.61,"v":1382252},{"d":"1998-03-24","o":0.61,"h":0.69,"l":0.61,"c":0.63,"v":1886288},{"d":"1998-03-25","o":0.64,"h":0.64,"l":0.57,"c":0.6,"v":345136},{"d":"1998-03-26","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":362222},{"d":"1998-03-27","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":196488},{"d":"1998-03-30","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":145230},{"d":"1998-03-31","o":0.6,"h":0.62,"l":0.6,"c":0.62,"v":252872},{"d":"1998-04-01","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":82013},{"d":"1998-04-02","o":0.61,"h":0.63,"l":0.61,"c":0.63,"v":105933},{"d":"1998-04-03","o":0.63,"h":0.66,"l":0.63,"c":0.64,"v":490366},{"d":"1998-04-06","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":220409},{"d":"1998-04-07","o":0.63,"h":0.63,"l":0.61,"c":0.62,"v":116184},{"d":"1998-04-08","o":0.64,"h":0.66,"l":0.63,"c":0.66,"v":563836},{"d":"1998-04-09","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":425440},{"d":"1998-04-13","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":1084957},{"d":"1998-04-14","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":840628},{"d":"1998-04-15","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":835502},{"d":"1998-04-16","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":223826},{"d":"1998-04-17","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":177694},{"d":"1998-04-20","o":0.66,"h":0.67,"l":0.64,"c":0.66,"v":481823},{"d":"1998-04-21","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":129853},{"d":"1998-04-22","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":334884},{"d":"1998-04-23","o":0.64,"h":0.66,"l":0.64,"c":0.65,"v":382725},{"d":"1998-04-24","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":165734},{"d":"1998-04-27","o":0.65,"h":0.66,"l":0.64,"c":0.64,"v":384434},{"d":"1998-04-28","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":143522},{"d":"1998-04-29","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":234077},{"d":"1998-04-30","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":360513},{"d":"1998-05-01","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1709},{"d":"1998-05-04","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":247746},{"d":"1998-05-05","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":442526},{"d":"1998-05-06","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":25629},{"d":"1998-05-07","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":215283},{"d":"1998-05-08","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":37589},{"d":"1998-05-11","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":386142},{"d":"1998-05-12","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":273375},{"d":"1998-05-13","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":44423},{"d":"1998-05-14","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":42715},{"d":"1998-05-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":474989},{"d":"1998-05-18","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":637305},{"d":"1998-05-19","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":548459},{"d":"1998-05-20","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":1151592},{"d":"1998-05-21","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":686855},{"d":"1998-05-22","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":1269485},{"d":"1998-05-26","o":0.65,"h":0.65,"l":0.63,"c":0.64,"v":1214810},{"d":"1998-05-27","o":0.63,"h":0.64,"l":0.61,"c":0.61,"v":478406},{"d":"1998-05-28","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":58092},{"d":"1998-05-29","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":186237},{"d":"1998-06-01","o":0.61,"h":0.62,"l":0.57,"c":0.57,"v":1643667},{"d":"1998-06-02","o":0.59,"h":0.61,"l":0.57,"c":0.59,"v":261415},{"d":"1998-06-03","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":604842},{"d":"1998-06-04","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":299004},{"d":"1998-06-05","o":0.59,"h":0.62,"l":0.59,"c":0.61,"v":153773},{"d":"1998-06-08","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":160608},{"d":"1998-06-09","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":466446},{"d":"1998-06-10","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":218700},{"d":"1998-06-11","o":0.62,"h":0.63,"l":0.61,"c":0.61,"v":199905},{"d":"1998-06-12","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":157191},{"d":"1998-06-15","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":198197},{"d":"1998-06-16","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":345136},{"d":"1998-06-17","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":652683},{"d":"1998-06-18","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":295587},{"d":"1998-06-19","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":17086},{"d":"1998-06-22","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":34172},{"d":"1998-06-23","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":382725},{"d":"1998-06-24","o":0.61,"h":0.62,"l":0.59,"c":0.59,"v":413480},{"d":"1998-06-25","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":512578},{"d":"1998-06-26","o":0.57,"h":0.6,"l":0.57,"c":0.6,"v":82013},{"d":"1998-06-29","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":367348},{"d":"1998-06-30","o":0.6,"h":0.6,"l":0.57,"c":0.57,"v":934601},{"d":"1998-07-01","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":729570},{"d":"1998-07-02","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":187945},{"d":"1998-07-06","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":181111},{"d":"1998-07-07","o":0.58,"h":0.6,"l":0.58,"c":0.6,"v":555293},{"d":"1998-07-08","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":533081},{"d":"1998-07-09","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":411771},{"d":"1998-07-10","o":0.63,"h":0.64,"l":0.61,"c":0.61,"v":575796},{"d":"1998-07-13","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":198197},{"d":"1998-07-14","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":386142},{"d":"1998-07-15","o":0.61,"h":0.61,"l":0.59,"c":0.61,"v":710775},{"d":"1998-07-16","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":123019},{"d":"1998-07-17","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":216991},{"d":"1998-07-20","o":0.6,"h":0.63,"l":0.6,"c":0.63,"v":199905},{"d":"1998-07-21","o":0.64,"h":0.64,"l":0.61,"c":0.62,"v":268249},{"d":"1998-07-22","o":0.63,"h":0.63,"l":0.6,"c":0.6,"v":90555},{"d":"1998-07-23","o":0.62,"h":0.64,"l":0.6,"c":0.6,"v":553584},{"d":"1998-07-24","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":186237},{"d":"1998-07-27","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":384434},{"d":"1998-07-28","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":1238730},{"d":"1998-07-29","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":290461},{"d":"1998-07-30","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":63218},{"d":"1998-07-31","o":0.6,"h":0.6,"l":0.56,"c":0.59,"v":914098},{"d":"1998-08-03","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":449360},{"d":"1998-08-04","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":550167},{"d":"1998-08-05","o":0.58,"h":0.58,"l":0.53,"c":0.53,"v":864548},{"d":"1998-08-06","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":240912},{"d":"1998-08-07","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":425440},{"d":"1998-08-10","o":0.57,"h":0.59,"l":0.56,"c":0.56,"v":234077},{"d":"1998-08-11","o":0.59,"h":0.59,"l":0.56,"c":0.56,"v":275084},{"d":"1998-08-12","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":633888},{"d":"1998-08-13","o":0.58,"h":0.58,"l":0.56,"c":0.58,"v":669769},{"d":"1998-08-14","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":88847},{"d":"1998-08-17","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":234077},{"d":"1998-08-18","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":690272},{"d":"1998-08-19","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":23920},{"d":"1998-08-20","o":0.54,"h":0.54,"l":0.48,"c":0.52,"v":984150},{"d":"1998-08-21","o":0.49,"h":0.53,"l":0.49,"c":0.53,"v":205031},{"d":"1998-08-24","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":717609},{"d":"1998-08-25","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":551876},{"d":"1998-08-26","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":319507},{"d":"1998-08-27","o":0.5,"h":0.51,"l":0.48,"c":0.48,"v":104224},{"d":"1998-08-28","o":0.5,"h":0.5,"l":0.47,"c":0.48,"v":143522},{"d":"1998-08-31","o":0.48,"h":0.48,"l":0.4,"c":0.4,"v":1001236},{"d":"1998-09-01","o":0.44,"h":0.47,"l":0.43,"c":0.47,"v":80304},{"d":"1998-09-02","o":0.48,"h":0.48,"l":0.45,"c":0.45,"v":348553},{"d":"1998-09-03","o":0.5,"h":0.5,"l":0.47,"c":0.47,"v":30755},{"d":"1998-09-04","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":41006},{"d":"1998-09-08","o":0.45,"h":0.48,"l":0.45,"c":0.46,"v":283627},{"d":"1998-09-09","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":23920},{"d":"1998-09-10","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":133270},{"d":"1998-09-11","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":169151},{"d":"1998-09-14","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-09-15","o":0.47,"h":0.48,"l":0.45,"c":0.45,"v":158899},{"d":"1998-09-16","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":331467},{"d":"1998-09-17","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1998-09-18","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":184528},{"d":"1998-09-21","o":0.45,"h":0.49,"l":0.45,"c":0.49,"v":37589},{"d":"1998-09-22","o":0.45,"h":0.49,"l":0.45,"c":0.49,"v":134979},{"d":"1998-09-23","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":11960},{"d":"1998-09-24","o":0.47,"h":0.47,"l":0.45,"c":0.47,"v":119602},{"d":"1998-09-25","o":0.48,"h":0.48,"l":0.45,"c":0.45,"v":912389},{"d":"1998-09-28","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":100807},{"d":"1998-09-29","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":500618},{"d":"1998-09-30","o":0.44,"h":0.47,"l":0.44,"c":0.46,"v":269958},{"d":"1998-10-01","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":121310},{"d":"1998-10-02","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":71761},{"d":"1998-10-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1709},{"d":"1998-10-06","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":87138},{"d":"1998-10-07","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":39298},{"d":"1998-10-08","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":18795},{"d":"1998-10-09","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":100807},{"d":"1998-10-12","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":17086},{"d":"1998-10-13","o":0.46,"h":0.48,"l":0.46,"c":0.46,"v":119602},{"d":"1998-10-14","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":191363},{"d":"1998-10-15","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":41006},{"d":"1998-10-16","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":227243},{"d":"1998-10-19","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":27338},{"d":"1998-10-20","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":11960},{"d":"1998-10-21","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":134979},{"d":"1998-10-22","o":0.49,"h":0.57,"l":0.49,"c":0.56,"v":498909},{"d":"1998-10-23","o":0.56,"h":0.58,"l":0.54,"c":0.56,"v":362222},{"d":"1998-10-26","o":0.56,"h":0.59,"l":0.54,"c":0.57,"v":357096},{"d":"1998-10-27","o":0.54,"h":0.59,"l":0.54,"c":0.57,"v":121310},{"d":"1998-10-28","o":0.53,"h":0.59,"l":0.53,"c":0.56,"v":191363},{"d":"1998-10-29","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":34172},{"d":"1998-10-30","o":0.56,"h":0.57,"l":0.53,"c":0.53,"v":150356},{"d":"1998-11-02","o":0.53,"h":0.56,"l":0.53,"c":0.56,"v":324633},{"d":"1998-11-03","o":0.56,"h":0.56,"l":0.53,"c":0.53,"v":357096},{"d":"1998-11-04","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":469863},{"d":"1998-11-05","o":0.53,"h":0.56,"l":0.53,"c":0.56,"v":64927},{"d":"1998-11-06","o":0.57,"h":0.57,"l":0.53,"c":0.54,"v":104224},{"d":"1998-11-09","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":97390},{"d":"1998-11-10","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":18795},{"d":"1998-11-11","o":0.55,"h":0.55,"l":0.53,"c":0.53,"v":17086},{"d":"1998-11-12","o":0.55,"h":0.58,"l":0.55,"c":0.58,"v":102516},{"d":"1998-11-13","o":0.55,"h":0.58,"l":0.55,"c":0.58,"v":37589},{"d":"1998-11-16","o":0.59,"h":0.61,"l":0.59,"c":0.59,"v":129853},{"d":"1998-11-17","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":100807},{"d":"1998-11-18","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":17086},{"d":"1998-11-19","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1998-11-20","o":0.58,"h":0.59,"l":0.56,"c":0.59,"v":126436},{"d":"1998-11-23","o":0.59,"h":0.59,"l":0.55,"c":0.55,"v":66635},{"d":"1998-11-24","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":13669},{"d":"1998-11-25","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":25629},{"d":"1998-11-27","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":34172},{"d":"1998-11-30","o":0.56,"h":0.57,"l":0.53,"c":0.54,"v":88847},{"d":"1998-12-01","o":0.53,"h":0.56,"l":0.53,"c":0.53,"v":329759},{"d":"1998-12-02","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":3417},{"d":"1998-12-03","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":20503},{"d":"1998-12-04","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1998-12-07","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":8543},{"d":"1998-12-08","o":0.53,"h":0.56,"l":0.53,"c":0.56,"v":51258},{"d":"1998-12-09","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":11960},{"d":"1998-12-10","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":80304},{"d":"1998-12-11","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1998-12-14","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":44423},{"d":"1998-12-15","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":70052},{"d":"1998-12-16","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":87138},{"d":"1998-12-17","o":0.55,"h":0.57,"l":0.54,"c":0.57,"v":165734},{"d":"1998-12-18","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1709},{"d":"1998-12-21","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":10252},{"d":"1998-12-22","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":138396},{"d":"1998-12-23","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":343427},{"d":"1998-12-24","o":0.59,"h":0.59,"l":0.53,"c":0.53,"v":10252},{"d":"1998-12-28","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":32463},{"d":"1998-12-29","o":0.53,"h":0.58,"l":0.53,"c":0.58,"v":47841},{"d":"1998-12-30","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":170859},{"d":"1998-12-31","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":49549},{"d":"1999-01-04","o":0.58,"h":0.6,"l":0.58,"c":0.58,"v":254580},{"d":"1999-01-05","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":155482},{"d":"1999-01-06","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":348553},{"d":"1999-01-07","o":0.57,"h":0.59,"l":0.56,"c":0.58,"v":193071},{"d":"1999-01-08","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":20503},{"d":"1999-01-11","o":0.58,"h":0.59,"l":0.56,"c":0.59,"v":353679},{"d":"1999-01-12","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":363930},{"d":"1999-01-13","o":0.56,"h":0.59,"l":0.54,"c":0.59,"v":133270},{"d":"1999-01-14","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":75178},{"d":"1999-01-15","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1999-01-19","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":10252},{"d":"1999-01-20","o":0.55,"h":0.57,"l":0.55,"c":0.56,"v":92264},{"d":"1999-01-21","o":0.56,"h":0.58,"l":0.55,"c":0.58,"v":280209},{"d":"1999-01-22","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":44423},{"d":"1999-01-25","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":5126},{"d":"1999-01-26","o":0.55,"h":0.56,"l":0.53,"c":0.56,"v":138396},{"d":"1999-01-27","o":0.56,"h":0.56,"l":0.5,"c":0.54,"v":478406},{"d":"1999-01-28","o":0.51,"h":0.56,"l":0.51,"c":0.56,"v":249455},{"d":"1999-01-29","o":0.53,"h":0.56,"l":0.53,"c":0.56,"v":129853},{"d":"1999-02-01","o":0.53,"h":0.56,"l":0.53,"c":0.54,"v":99098},{"d":"1999-02-02","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":111059},{"d":"1999-02-03","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":433983},{"d":"1999-02-04","o":0.54,"h":0.55,"l":0.53,"c":0.55,"v":37589},{"d":"1999-02-05","o":0.56,"h":0.57,"l":0.54,"c":0.57,"v":83721},{"d":"1999-02-08","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":70052},{"d":"1999-02-09","o":0.56,"h":0.59,"l":0.54,"c":0.54,"v":75178},{"d":"1999-02-10","o":0.56,"h":0.59,"l":0.56,"c":0.58,"v":78595},{"d":"1999-02-11","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":41006},{"d":"1999-02-12","o":0.55,"h":0.59,"l":0.55,"c":0.59,"v":42715},{"d":"1999-02-16","o":0.59,"h":0.59,"l":0.54,"c":0.59,"v":100807},{"d":"1999-02-17","o":0.59,"h":0.59,"l":0.56,"c":0.58,"v":211866},{"d":"1999-02-18","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":54675},{"d":"1999-02-19","o":0.57,"h":0.57,"l":0.53,"c":0.56,"v":177694},{"d":"1999-02-22","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":490366},{"d":"1999-02-23","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":90555},{"d":"1999-02-24","o":0.55,"h":0.56,"l":0.51,"c":0.52,"v":512578},{"d":"1999-02-25","o":0.56,"h":0.56,"l":0.5,"c":0.5,"v":299004},{"d":"1999-02-26","o":0.49,"h":0.5,"l":0.48,"c":0.5,"v":377599},{"d":"1999-03-01","o":0.48,"h":0.52,"l":0.48,"c":0.52,"v":153773},{"d":"1999-03-02","o":0.49,"h":0.52,"l":0.49,"c":0.52,"v":357096},{"d":"1999-03-03","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":333176},{"d":"1999-03-04","o":0.56,"h":0.64,"l":0.56,"c":0.61,"v":2735459},{"d":"1999-03-05","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":437400},{"d":"1999-03-08","o":0.6,"h":0.61,"l":0.59,"c":0.59,"v":346845},{"d":"1999-03-09","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":498909},{"d":"1999-03-10","o":0.56,"h":0.59,"l":0.56,"c":0.56,"v":280209},{"d":"1999-03-11","o":0.59,"h":0.59,"l":0.57,"c":0.59,"v":145230},{"d":"1999-03-12","o":0.58,"h":0.59,"l":0.57,"c":0.59,"v":563836},{"d":"1999-03-15","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":17086},{"d":"1999-03-16","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":1709},{"d":"1999-03-17","o":0.58,"h":0.59,"l":0.56,"c":0.58,"v":158899},{"d":"1999-03-18","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":317798},{"d":"1999-03-19","o":0.58,"h":0.62,"l":0.58,"c":0.61,"v":589465},{"d":"1999-03-22","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":71761},{"d":"1999-03-23","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":514287},{"d":"1999-03-24","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":51258},{"d":"1999-03-25","o":0.64,"h":0.7,"l":0.62,"c":0.65,"v":287044},{"d":"1999-03-26","o":0.64,"h":0.64,"l":0.62,"c":0.64,"v":80304},{"d":"1999-03-29","o":0.67,"h":0.67,"l":0.62,"c":0.66,"v":404937},{"d":"1999-03-30","o":0.65,"h":0.66,"l":0.63,"c":0.63,"v":123019},{"d":"1999-03-31","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":866257},{"d":"1999-04-01","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":73470},{"d":"1999-04-05","o":0.66,"h":0.66,"l":0.64,"c":0.64,"v":29046},{"d":"1999-04-06","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":146939},{"d":"1999-04-07","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":121310},{"d":"1999-04-08","o":0.61,"h":0.63,"l":0.61,"c":0.61,"v":155482},{"d":"1999-04-09","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":109350},{"d":"1999-04-12","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":312673},{"d":"1999-04-13","o":0.65,"h":0.66,"l":0.65,"c":0.65,"v":102516},{"d":"1999-04-14","o":0.66,"h":0.68,"l":0.65,"c":0.67,"v":432274},{"d":"1999-04-15","o":0.67,"h":0.68,"l":0.65,"c":0.67,"v":353679},{"d":"1999-04-16","o":0.66,"h":0.67,"l":0.65,"c":0.65,"v":319507},{"d":"1999-04-19","o":0.67,"h":0.67,"l":0.65,"c":0.67,"v":172568},{"d":"1999-04-20","o":0.67,"h":0.68,"l":0.65,"c":0.65,"v":23920},{"d":"1999-04-21","o":0.66,"h":0.67,"l":0.65,"c":0.67,"v":20503},{"d":"1999-04-22","o":0.67,"h":0.67,"l":0.64,"c":0.66,"v":459612},{"d":"1999-04-23","o":0.65,"h":0.66,"l":0.64,"c":0.64,"v":143522},{"d":"1999-04-26","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":75178},{"d":"1999-04-27","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":1127672},{"d":"1999-04-28","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":269958},{"d":"1999-04-29","o":0.66,"h":0.67,"l":0.65,"c":0.67,"v":691980},{"d":"1999-04-30","o":0.67,"h":0.68,"l":0.66,"c":0.68,"v":360513},{"d":"1999-05-03","o":0.68,"h":0.68,"l":0.67,"c":0.68,"v":201614},{"d":"1999-05-04","o":0.68,"h":0.68,"l":0.64,"c":0.65,"v":141813},{"d":"1999-05-05","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":117893},{"d":"1999-05-06","o":0.68,"h":0.68,"l":0.65,"c":0.67,"v":244329},{"d":"1999-05-07","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":681729},{"d":"1999-05-10","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":504035},{"d":"1999-05-11","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":452777},{"d":"1999-05-12","o":0.7,"h":0.7,"l":0.67,"c":0.67,"v":174277},{"d":"1999-05-13","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":41006},{"d":"1999-05-14","o":0.67,"h":0.7,"l":0.65,"c":0.7,"v":536498},{"d":"1999-05-17","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":27338},{"d":"1999-05-18","o":0.7,"h":0.7,"l":0.68,"c":0.69,"v":293878},{"d":"1999-05-19","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":609968},{"d":"1999-05-20","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":164025},{"d":"1999-05-21","o":0.68,"h":0.7,"l":0.67,"c":0.7,"v":522830},{"d":"1999-05-24","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":75178},{"d":"1999-05-25","o":0.68,"h":0.69,"l":0.67,"c":0.68,"v":100807},{"d":"1999-05-26","o":0.68,"h":0.7,"l":0.68,"c":0.68,"v":131562},{"d":"1999-05-27","o":0.7,"h":0.7,"l":0.63,"c":0.63,"v":531373},{"d":"1999-05-28","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":25629},{"d":"1999-06-01","o":0.66,"h":0.66,"l":0.63,"c":0.63,"v":691980},{"d":"1999-06-02","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":401520},{"d":"1999-06-03","o":0.61,"h":0.64,"l":0.61,"c":0.62,"v":143522},{"d":"1999-06-04","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":310964},{"d":"1999-06-07","o":0.66,"h":0.68,"l":0.64,"c":0.68,"v":504035},{"d":"1999-06-08","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":121310},{"d":"1999-06-09","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":215283},{"d":"1999-06-10","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":305838},{"d":"1999-06-11","o":0.66,"h":0.66,"l":0.64,"c":0.64,"v":109350},{"d":"1999-06-14","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":68344},{"d":"1999-06-15","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":152065},{"d":"1999-06-16","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":87138},{"d":"1999-06-17","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":177694},{"d":"1999-06-18","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":73470},{"d":"1999-06-21","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":138396},{"d":"1999-06-22","o":0.66,"h":0.69,"l":0.65,"c":0.67,"v":1216519},{"d":"1999-06-23","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":314381},{"d":"1999-06-24","o":0.68,"h":0.68,"l":0.65,"c":0.67,"v":1071288},{"d":"1999-06-25","o":0.67,"h":0.68,"l":0.65,"c":0.67,"v":897012},{"d":"1999-06-28","o":0.69,"h":0.69,"l":0.66,"c":0.67,"v":755198},{"d":"1999-06-29","o":0.67,"h":0.67,"l":0.65,"c":0.67,"v":1618038},{"d":"1999-06-30","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":659517},{"d":"1999-07-01","o":0.67,"h":0.69,"l":0.67,"c":0.67,"v":2274138},{"d":"1999-07-02","o":0.69,"h":0.74,"l":0.69,"c":0.72,"v":606551},{"d":"1999-07-06","o":0.74,"h":0.78,"l":0.72,"c":0.78,"v":1973426},{"d":"1999-07-07","o":0.78,"h":0.79,"l":0.76,"c":0.76,"v":579213},{"d":"1999-07-08","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":322924},{"d":"1999-07-09","o":0.79,"h":0.79,"l":0.76,"c":0.77,"v":187945},{"d":"1999-07-12","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":557002},{"d":"1999-07-13","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":215283},{"d":"1999-07-14","o":0.78,"h":0.96,"l":0.78,"c":0.9,"v":6485822},{"d":"1999-07-15","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":1582158},{"d":"1999-07-16","o":0.9,"h":0.9,"l":0.84,"c":0.86,"v":346845},{"d":"1999-07-19","o":0.86,"h":0.86,"l":0.78,"c":0.79,"v":483532},{"d":"1999-07-20","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":746655},{"d":"1999-07-21","o":0.8,"h":0.83,"l":0.78,"c":0.79,"v":649266},{"d":"1999-07-22","o":0.8,"h":0.82,"l":0.78,"c":0.82,"v":1088374},{"d":"1999-07-23","o":0.85,"h":0.85,"l":0.79,"c":0.8,"v":492075},{"d":"1999-07-26","o":0.8,"h":0.8,"l":0.77,"c":0.77,"v":150356},{"d":"1999-07-27","o":0.77,"h":0.78,"l":0.75,"c":0.77,"v":1206267},{"d":"1999-07-28","o":0.78,"h":0.79,"l":0.77,"c":0.79,"v":334884},{"d":"1999-07-29","o":0.78,"h":0.82,"l":0.78,"c":0.8,"v":970481},{"d":"1999-07-30","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":68344},{"d":"1999-08-02","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":68344},{"d":"1999-08-03","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":218700},{"d":"1999-08-04","o":0.82,"h":0.83,"l":0.8,"c":0.82,"v":1970009},{"d":"1999-08-05","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":1896539},{"d":"1999-08-06","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":90555},{"d":"1999-08-09","o":0.8,"h":0.82,"l":0.78,"c":0.82,"v":256289},{"d":"1999-08-10","o":0.81,"h":0.82,"l":0.72,"c":0.73,"v":780827},{"d":"1999-08-11","o":0.71,"h":0.74,"l":0.7,"c":0.73,"v":486949},{"d":"1999-08-12","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":83721},{"d":"1999-08-13","o":0.78,"h":0.78,"l":0.73,"c":0.74,"v":182820},{"d":"1999-08-16","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":8543},{"d":"1999-08-17","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":177694},{"d":"1999-08-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":20503},{"d":"1999-08-19","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":194780},{"d":"1999-08-20","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":92264},{"d":"1999-08-23","o":0.72,"h":0.72,"l":0.68,"c":0.71,"v":312673},{"d":"1999-08-24","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":129853},{"d":"1999-08-25","o":0.69,"h":0.7,"l":0.68,"c":0.68,"v":266541},{"d":"1999-08-26","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":37589},{"d":"1999-08-27","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":80304},{"d":"1999-08-30","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":58092},{"d":"1999-08-31","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":170859},{"d":"1999-09-01","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":34172},{"d":"1999-09-02","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":136688},{"d":"1999-09-03","o":0.7,"h":0.75,"l":0.7,"c":0.75,"v":445943},{"d":"1999-09-07","o":0.75,"h":0.76,"l":0.72,"c":0.73,"v":444234},{"d":"1999-09-08","o":0.73,"h":0.73,"l":0.71,"c":0.72,"v":186237},{"d":"1999-09-09","o":0.75,"h":0.75,"l":0.71,"c":0.72,"v":476698},{"d":"1999-09-10","o":0.72,"h":0.73,"l":0.72,"c":0.72,"v":823542},{"d":"1999-09-13","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":158899},{"d":"1999-09-14","o":0.74,"h":0.82,"l":0.73,"c":0.75,"v":857714},{"d":"1999-09-15","o":0.76,"h":0.79,"l":0.75,"c":0.76,"v":878217},{"d":"1999-09-16","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":2318562},{"d":"1999-09-17","o":0.78,"h":0.82,"l":0.78,"c":0.79,"v":271666},{"d":"1999-09-20","o":0.83,"h":0.83,"l":0.79,"c":0.82,"v":186237},{"d":"1999-09-21","o":0.83,"h":0.83,"l":0.8,"c":0.82,"v":242620},{"d":"1999-09-22","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":121310},{"d":"1999-09-23","o":0.8,"h":0.83,"l":0.79,"c":0.79,"v":203323},{"d":"1999-09-24","o":0.78,"h":0.83,"l":0.78,"c":0.8,"v":63218},{"d":"1999-09-27","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":63218},{"d":"1999-09-28","o":0.79,"h":0.82,"l":0.79,"c":0.8,"v":153773},{"d":"1999-09-29","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":37589},{"d":"1999-09-30","o":0.82,"h":0.82,"l":0.79,"c":0.79,"v":150356},{"d":"1999-10-01","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":309255},{"d":"1999-10-04","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":76887},{"d":"1999-10-05","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":37589},{"d":"1999-10-06","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":187945},{"d":"1999-10-07","o":0.75,"h":0.75,"l":0.72,"c":0.74,"v":312673},{"d":"1999-10-08","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":292170},{"d":"1999-10-11","o":0.75,"h":0.75,"l":0.73,"c":0.74,"v":134979},{"d":"1999-10-12","o":0.75,"h":0.78,"l":0.75,"c":0.78,"v":95681},{"d":"1999-10-13","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":80304},{"d":"1999-10-14","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":37589},{"d":"1999-10-15","o":0.76,"h":0.79,"l":0.76,"c":0.78,"v":179402},{"d":"1999-10-18","o":0.77,"h":0.8,"l":0.75,"c":0.78,"v":256289},{"d":"1999-10-19","o":0.8,"h":0.82,"l":0.78,"c":0.8,"v":1035408},{"d":"1999-10-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":316090},{"d":"1999-10-21","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":155482},{"d":"1999-10-22","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":126436},{"d":"1999-10-25","o":0.76,"h":0.77,"l":0.75,"c":0.76,"v":121310},{"d":"1999-10-26","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":52966},{"d":"1999-10-27","o":0.78,"h":0.79,"l":0.77,"c":0.79,"v":150356},{"d":"1999-10-28","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":68344},{"d":"1999-10-29","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":47841},{"d":"1999-11-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":18795},{"d":"1999-11-02","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":112767},{"d":"1999-11-03","o":0.78,"h":0.8,"l":0.78,"c":0.8,"v":87138},{"d":"1999-11-04","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":75178},{"d":"1999-11-05","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":244329},{"d":"1999-11-08","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":194780},{"d":"1999-11-09","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":321216},{"d":"1999-11-10","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":369056},{"d":"1999-11-11","o":0.76,"h":0.76,"l":0.74,"c":0.75,"v":155482},{"d":"1999-11-12","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":210157},{"d":"1999-11-15","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":128145},{"d":"1999-11-16","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":387851},{"d":"1999-11-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":42715},{"d":"1999-11-18","o":0.77,"h":0.78,"l":0.75,"c":0.76,"v":269958},{"d":"1999-11-19","o":0.76,"h":0.76,"l":0.75,"c":0.76,"v":73470},{"d":"1999-11-22","o":0.75,"h":0.78,"l":0.75,"c":0.76,"v":90555},{"d":"1999-11-23","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":140105},{"d":"1999-11-24","o":0.71,"h":0.75,"l":0.71,"c":0.75,"v":172568},{"d":"1999-11-26","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":17086},{"d":"1999-11-29","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":321216},{"d":"1999-11-30","o":0.74,"h":0.75,"l":0.72,"c":0.74,"v":211866},{"d":"1999-12-01","o":0.72,"h":0.75,"l":0.72,"c":0.75,"v":87138},{"d":"1999-12-02","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":210157},{"d":"1999-12-03","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":216991},{"d":"1999-12-06","o":0.74,"h":0.75,"l":0.72,"c":0.73,"v":563836},{"d":"1999-12-07","o":0.73,"h":0.73,"l":0.72,"c":0.72,"v":452777},{"d":"1999-12-08","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":220409},{"d":"1999-12-09","o":0.72,"h":0.75,"l":0.72,"c":0.75,"v":210157},{"d":"1999-12-10","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":521121},{"d":"1999-12-13","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":198197},{"d":"1999-12-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":205031},{"d":"1999-12-15","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":451069},{"d":"1999-12-16","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":268249},{"d":"1999-12-17","o":0.76,"h":0.77,"l":0.75,"c":0.76,"v":955104},{"d":"1999-12-20","o":0.79,"h":0.8,"l":0.78,"c":0.8,"v":283627},{"d":"1999-12-21","o":0.82,"h":0.82,"l":0.8,"c":0.82,"v":536498},{"d":"1999-12-22","o":0.83,"h":0.83,"l":0.8,"c":0.82,"v":447652},{"d":"1999-12-23","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":143522},{"d":"1999-12-27","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":199905},{"d":"1999-12-28","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":99098},{"d":"1999-12-29","o":0.84,"h":0.84,"l":0.82,"c":0.84,"v":117893},{"d":"1999-12-30","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":468155},{"d":"1999-12-31","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":58092},{"d":"2000-01-03","o":0.86,"h":0.86,"l":0.79,"c":0.79,"v":1026865},{"d":"2000-01-04","o":0.86,"h":0.88,"l":0.8,"c":0.82,"v":997819},{"d":"2000-01-05","o":0.84,"h":0.84,"l":0.81,"c":0.83,"v":7205140},{"d":"2000-01-06","o":0.86,"h":0.86,"l":0.83,"c":0.83,"v":1515523},{"d":"2000-01-07","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":350262},{"d":"2000-01-10","o":0.8,"h":0.82,"l":0.8,"c":0.8,"v":102516},{"d":"2000-01-11","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":143522},{"d":"2000-01-12","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":524538},{"d":"2000-01-13","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":367348},{"d":"2000-01-14","o":0.82,"h":0.82,"l":0.81,"c":0.82,"v":232369},{"d":"2000-01-18","o":0.83,"h":0.85,"l":0.83,"c":0.84,"v":220409},{"d":"2000-01-19","o":0.84,"h":0.86,"l":0.83,"c":0.83,"v":111059},{"d":"2000-01-20","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":64927},{"d":"2000-01-21","o":0.84,"h":0.86,"l":0.84,"c":0.85,"v":99098},{"d":"2000-01-24","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":75178},{"d":"2000-01-25","o":0.84,"h":0.85,"l":0.82,"c":0.84,"v":220409},{"d":"2000-01-26","o":0.84,"h":0.85,"l":0.83,"c":0.83,"v":310964},{"d":"2000-01-27","o":0.84,"h":0.85,"l":0.83,"c":0.83,"v":30755},{"d":"2000-01-28","o":0.85,"h":0.99,"l":0.85,"c":0.96,"v":30539405},{"d":"2000-01-31","o":0.96,"h":0.96,"l":0.86,"c":0.93,"v":1746183},{"d":"2000-02-01","o":0.94,"h":0.94,"l":0.87,"c":0.87,"v":340010},{"d":"2000-02-02","o":0.91,"h":0.93,"l":0.88,"c":0.92,"v":213574},{"d":"2000-02-03","o":0.93,"h":0.95,"l":0.92,"c":0.95,"v":305838},{"d":"2000-02-04","o":0.95,"h":0.97,"l":0.95,"c":0.97,"v":639014},{"d":"2000-02-07","o":0.97,"h":0.97,"l":0.93,"c":0.93,"v":803039},{"d":"2000-02-08","o":0.94,"h":0.94,"l":0.92,"c":0.94,"v":172568},{"d":"2000-02-09","o":0.97,"h":1.05,"l":0.94,"c":1.05,"v":3087429},{"d":"2000-02-10","o":1.08,"h":1.12,"l":1.08,"c":1.09,"v":2427912},{"d":"2000-02-11","o":1.08,"h":1.09,"l":1.05,"c":1.08,"v":285335},{"d":"2000-02-14","o":1.07,"h":1.08,"l":1.01,"c":1.07,"v":268249},{"d":"2000-02-15","o":1.06,"h":1.06,"l":0.94,"c":0.99,"v":546750},{"d":"2000-02-16","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":365639},{"d":"2000-02-17","o":1.04,"h":1.05,"l":1.03,"c":1.03,"v":184528},{"d":"2000-02-18","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":562127},{"d":"2000-02-22","o":1.05,"h":1.05,"l":1.03,"c":1.05,"v":227243},{"d":"2000-02-23","o":1.05,"h":1.05,"l":1.03,"c":1.05,"v":102516},{"d":"2000-02-24","o":1.03,"h":1.05,"l":1.02,"c":1.03,"v":357096},{"d":"2000-02-25","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":4025447},{"d":"2000-02-28","o":1.05,"h":1.05,"l":1.01,"c":1.02,"v":302421},{"d":"2000-02-29","o":1.02,"h":1.02,"l":0.99,"c":1,"v":87138},{"d":"2000-03-01","o":0.99,"h":1.01,"l":0.95,"c":0.97,"v":418605},{"d":"2000-03-02","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":351970},{"d":"2000-03-03","o":0.95,"h":0.98,"l":0.95,"c":0.97,"v":273375},{"d":"2000-03-06","o":0.97,"h":1.01,"l":0.97,"c":0.99,"v":639014},{"d":"2000-03-07","o":0.97,"h":0.99,"l":0.97,"c":0.98,"v":592882},{"d":"2000-03-08","o":1,"h":1.02,"l":1,"c":1.02,"v":210157},{"d":"2000-03-09","o":1.02,"h":1.04,"l":1.01,"c":1.04,"v":493784},{"d":"2000-03-10","o":1.05,"h":1.09,"l":1.05,"c":1.06,"v":1202850},{"d":"2000-03-13","o":1.08,"h":1.08,"l":1.04,"c":1.06,"v":155482},{"d":"2000-03-14","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":76887},{"d":"2000-03-15","o":1.07,"h":1.07,"l":1.02,"c":1.03,"v":784245},{"d":"2000-03-16","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":194780},{"d":"2000-03-17","o":1.05,"h":1.06,"l":1.03,"c":1.03,"v":1235313},{"d":"2000-03-20","o":1.05,"h":1.06,"l":1.04,"c":1.05,"v":2325396},{"d":"2000-03-21","o":1.05,"h":1.07,"l":1.03,"c":1.04,"v":182820},{"d":"2000-03-22","o":1.05,"h":1.05,"l":1.01,"c":1.02,"v":58092},{"d":"2000-03-23","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":541624},{"d":"2000-03-24","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":119602},{"d":"2000-03-27","o":1.04,"h":1.04,"l":1.02,"c":1.03,"v":239203},{"d":"2000-03-28","o":1.01,"h":1.04,"l":1,"c":1.04,"v":95681},{"d":"2000-03-29","o":1.02,"h":1.04,"l":1.01,"c":1.01,"v":51258},{"d":"2000-03-30","o":1.01,"h":1.04,"l":1.01,"c":1.04,"v":56384},{"d":"2000-03-31","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":193071},{"d":"2000-04-03","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":37589},{"d":"2000-04-04","o":1.03,"h":1.04,"l":1.02,"c":1.04,"v":220409},{"d":"2000-04-05","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":71761},{"d":"2000-04-06","o":1.01,"h":1.05,"l":1.01,"c":1.05,"v":70052},{"d":"2000-04-07","o":1.05,"h":1.16,"l":1.05,"c":1.14,"v":816708},{"d":"2000-04-10","o":1.16,"h":1.17,"l":1.14,"c":1.14,"v":287044},{"d":"2000-04-11","o":1.14,"h":1.17,"l":1.14,"c":1.14,"v":498909},{"d":"2000-04-12","o":1.15,"h":1.15,"l":1.13,"c":1.13,"v":136688},{"d":"2000-04-13","o":1.15,"h":1.21,"l":1.14,"c":1.19,"v":779119},{"d":"2000-04-14","o":1.23,"h":1.23,"l":1.14,"c":1.14,"v":502327},{"d":"2000-04-17","o":1.14,"h":1.16,"l":1.13,"c":1.16,"v":246038},{"d":"2000-04-18","o":1.17,"h":1.2,"l":1.17,"c":1.19,"v":1050785},{"d":"2000-04-19","o":1.22,"h":1.23,"l":1.16,"c":1.19,"v":784245},{"d":"2000-04-20","o":1.19,"h":1.22,"l":1.17,"c":1.21,"v":681729},{"d":"2000-04-24","o":1.23,"h":1.26,"l":1.19,"c":1.23,"v":767159},{"d":"2000-04-25","o":1.23,"h":1.23,"l":1.2,"c":1.22,"v":162316},{"d":"2000-04-26","o":1.23,"h":1.24,"l":1.17,"c":1.2,"v":567253},{"d":"2000-04-27","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":278501},{"d":"2000-04-28","o":1.16,"h":1.23,"l":1.16,"c":1.23,"v":189654},{"d":"2000-05-01","o":1.26,"h":1.29,"l":1.26,"c":1.27,"v":680020},{"d":"2000-05-02","o":1.28,"h":1.28,"l":1.17,"c":1.21,"v":621928},{"d":"2000-05-03","o":1.21,"h":1.23,"l":1.19,"c":1.2,"v":430566},{"d":"2000-05-04","o":1.2,"h":1.22,"l":1.19,"c":1.19,"v":358805},{"d":"2000-05-05","o":1.2,"h":1.23,"l":1.2,"c":1.21,"v":425440},{"d":"2000-05-08","o":1.22,"h":1.23,"l":1.19,"c":1.23,"v":351970},{"d":"2000-05-09","o":1.23,"h":1.25,"l":1.22,"c":1.23,"v":182820},{"d":"2000-05-10","o":1.23,"h":1.25,"l":1.19,"c":1.2,"v":377599},{"d":"2000-05-11","o":1.19,"h":1.23,"l":1.19,"c":1.19,"v":1160135},{"d":"2000-05-12","o":1.19,"h":1.24,"l":1.16,"c":1.16,"v":1127672},{"d":"2000-05-15","o":1.16,"h":1.26,"l":1.16,"c":1.26,"v":199905},{"d":"2000-05-16","o":1.27,"h":1.3,"l":1.23,"c":1.23,"v":261415},{"d":"2000-05-17","o":1.25,"h":1.28,"l":1.25,"c":1.26,"v":20503},{"d":"2000-05-18","o":1.29,"h":1.29,"l":1.26,"c":1.27,"v":71761},{"d":"2000-05-19","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":73470},{"d":"2000-05-22","o":1.25,"h":1.25,"l":1.19,"c":1.23,"v":104224},{"d":"2000-05-23","o":1.24,"h":1.26,"l":1.21,"c":1.24,"v":326341},{"d":"2000-05-24","o":1.23,"h":1.3,"l":1.23,"c":1.27,"v":324633},{"d":"2000-05-25","o":1.29,"h":1.29,"l":1.27,"c":1.29,"v":223826},{"d":"2000-05-26","o":1.27,"h":1.32,"l":1.27,"c":1.29,"v":184528},{"d":"2000-05-30","o":1.32,"h":1.33,"l":1.26,"c":1.33,"v":287044},{"d":"2000-05-31","o":1.33,"h":1.46,"l":1.33,"c":1.43,"v":1597535},{"d":"2000-06-01","o":1.46,"h":1.58,"l":1.46,"c":1.51,"v":1823070},{"d":"2000-06-02","o":1.52,"h":1.59,"l":1.32,"c":1.41,"v":1454013},{"d":"2000-06-05","o":1.46,"h":1.47,"l":1.28,"c":1.46,"v":1114003},{"d":"2000-06-06","o":1.48,"h":1.48,"l":1.4,"c":1.46,"v":276792},{"d":"2000-06-07","o":1.4,"h":1.46,"l":1.37,"c":1.39,"v":784245},{"d":"2000-06-08","o":1.38,"h":1.43,"l":1.37,"c":1.4,"v":112767},{"d":"2000-06-09","o":1.41,"h":1.55,"l":1.37,"c":1.54,"v":676603},{"d":"2000-06-12","o":1.56,"h":1.58,"l":1.52,"c":1.54,"v":338302},{"d":"2000-06-13","o":1.51,"h":1.54,"l":1.49,"c":1.5,"v":126436},{"d":"2000-06-14","o":1.51,"h":1.57,"l":1.51,"c":1.57,"v":287044},{"d":"2000-06-15","o":1.58,"h":1.61,"l":1.53,"c":1.56,"v":186237},{"d":"2000-06-16","o":1.58,"h":1.58,"l":1.57,"c":1.57,"v":70052},{"d":"2000-06-19","o":1.59,"h":1.63,"l":1.58,"c":1.6,"v":486949},{"d":"2000-06-20","o":1.59,"h":1.63,"l":1.57,"c":1.58,"v":1245565},{"d":"2000-06-21","o":1.58,"h":1.58,"l":1.55,"c":1.57,"v":560419},{"d":"2000-06-22","o":1.57,"h":1.57,"l":1.51,"c":1.51,"v":1054202},{"d":"2000-06-23","o":1.5,"h":1.51,"l":1.38,"c":1.42,"v":628763},{"d":"2000-06-26","o":1.4,"h":1.43,"l":1.39,"c":1.4,"v":457903},{"d":"2000-06-27","o":1.4,"h":1.5,"l":1.4,"c":1.46,"v":220409},{"d":"2000-06-28","o":1.47,"h":1.49,"l":1.45,"c":1.46,"v":133270},{"d":"2000-06-29","o":1.46,"h":1.48,"l":1.46,"c":1.46,"v":100807},{"d":"2000-06-30","o":1.42,"h":1.43,"l":1.42,"c":1.43,"v":111059},{"d":"2000-07-03","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":10252},{"d":"2000-07-05","o":1.42,"h":1.43,"l":1.4,"c":1.4,"v":126436},{"d":"2000-07-06","o":1.44,"h":1.44,"l":1.4,"c":1.41,"v":210157},{"d":"2000-07-07","o":1.4,"h":1.42,"l":1.4,"c":1.4,"v":249455},{"d":"2000-07-10","o":1.41,"h":1.42,"l":1.4,"c":1.4,"v":340010},{"d":"2000-07-11","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":512578},{"d":"2000-07-12","o":1.36,"h":1.38,"l":1.36,"c":1.36,"v":345136},{"d":"2000-07-13","o":1.36,"h":1.4,"l":1.36,"c":1.38,"v":536498},{"d":"2000-07-14","o":1.44,"h":1.46,"l":1.38,"c":1.38,"v":230660},{"d":"2000-07-17","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":321216},{"d":"2000-07-18","o":1.4,"h":1.42,"l":1.39,"c":1.42,"v":206740},{"d":"2000-07-19","o":1.42,"h":1.46,"l":1.4,"c":1.44,"v":225534},{"d":"2000-07-20","o":1.45,"h":1.54,"l":1.43,"c":1.5,"v":363930},{"d":"2000-07-21","o":1.5,"h":1.5,"l":1.4,"c":1.42,"v":271666},{"d":"2000-07-24","o":1.39,"h":1.43,"l":1.39,"c":1.39,"v":100807},{"d":"2000-07-25","o":1.42,"h":1.53,"l":1.39,"c":1.46,"v":391268},{"d":"2000-07-26","o":1.53,"h":1.53,"l":1.42,"c":1.42,"v":88847},{"d":"2000-07-27","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":30755},{"d":"2000-07-28","o":1.43,"h":1.43,"l":1.4,"c":1.4,"v":35880},{"d":"2000-07-31","o":1.43,"h":1.43,"l":1.4,"c":1.4,"v":109350},{"d":"2000-08-01","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":152065},{"d":"2000-08-02","o":1.43,"h":1.49,"l":1.4,"c":1.45,"v":160608},{"d":"2000-08-03","o":1.49,"h":1.54,"l":1.4,"c":1.49,"v":189654},{"d":"2000-08-04","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":52966},{"d":"2000-08-07","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":17086},{"d":"2000-08-08","o":1.54,"h":1.54,"l":1.46,"c":1.48,"v":134979},{"d":"2000-08-09","o":1.5,"h":1.52,"l":1.47,"c":1.52,"v":128145},{"d":"2000-08-10","o":1.52,"h":1.53,"l":1.46,"c":1.53,"v":39298},{"d":"2000-08-11","o":1.48,"h":1.53,"l":1.47,"c":1.5,"v":58092},{"d":"2000-08-14","o":1.52,"h":1.53,"l":1.49,"c":1.52,"v":116184},{"d":"2000-08-15","o":1.5,"h":1.52,"l":1.49,"c":1.52,"v":41006},{"d":"2000-08-16","o":1.5,"h":1.54,"l":1.48,"c":1.48,"v":410063},{"d":"2000-08-17","o":1.53,"h":1.53,"l":1.48,"c":1.48,"v":138396},{"d":"2000-08-18","o":1.49,"h":1.52,"l":1.48,"c":1.52,"v":116184},{"d":"2000-08-21","o":1.47,"h":1.49,"l":1.46,"c":1.46,"v":76887},{"d":"2000-08-22","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":30755},{"d":"2000-08-23","o":1.49,"h":1.49,"l":1.48,"c":1.48,"v":227243},{"d":"2000-08-24","o":1.47,"h":1.48,"l":1.46,"c":1.46,"v":128145},{"d":"2000-08-25","o":1.47,"h":1.47,"l":1.44,"c":1.44,"v":213574},{"d":"2000-08-28","o":1.43,"h":1.52,"l":1.43,"c":1.46,"v":251163},{"d":"2000-08-29","o":1.47,"h":1.47,"l":1.43,"c":1.46,"v":111059},{"d":"2000-08-30","o":1.45,"h":1.45,"l":1.41,"c":1.42,"v":184528},{"d":"2000-08-31","o":1.41,"h":1.47,"l":1.4,"c":1.43,"v":140105},{"d":"2000-09-01","o":1.43,"h":1.45,"l":1.43,"c":1.45,"v":37589},{"d":"2000-09-05","o":1.46,"h":1.46,"l":1.35,"c":1.38,"v":413480},{"d":"2000-09-06","o":1.37,"h":1.38,"l":1.35,"c":1.35,"v":194780},{"d":"2000-09-07","o":1.34,"h":1.35,"l":1.34,"c":1.34,"v":152065},{"d":"2000-09-08","o":1.32,"h":1.34,"l":1.28,"c":1.34,"v":346845},{"d":"2000-09-11","o":1.34,"h":1.35,"l":1.29,"c":1.31,"v":83721},{"d":"2000-09-12","o":1.29,"h":1.32,"l":1.29,"c":1.29,"v":268249},{"d":"2000-09-13","o":1.31,"h":1.34,"l":1.29,"c":1.34,"v":160608},{"d":"2000-09-14","o":1.32,"h":1.32,"l":1.31,"c":1.32,"v":187945},{"d":"2000-09-15","o":1.32,"h":1.33,"l":1.32,"c":1.32,"v":66635},{"d":"2000-09-18","o":1.31,"h":1.38,"l":1.31,"c":1.33,"v":167442},{"d":"2000-09-19","o":1.39,"h":1.4,"l":1.38,"c":1.38,"v":138396},{"d":"2000-09-20","o":1.39,"h":1.4,"l":1.38,"c":1.4,"v":59801},{"d":"2000-09-21","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":193071},{"d":"2000-09-22","o":1.34,"h":1.35,"l":1.34,"c":1.34,"v":83721},{"d":"2000-09-25","o":1.34,"h":1.36,"l":1.33,"c":1.34,"v":481823},{"d":"2000-09-26","o":1.35,"h":1.43,"l":1.35,"c":1.42,"v":324633},{"d":"2000-09-27","o":1.43,"h":1.49,"l":1.42,"c":1.42,"v":52966},{"d":"2000-09-28","o":1.42,"h":1.51,"l":1.42,"c":1.46,"v":148648},{"d":"2000-09-29","o":1.46,"h":1.46,"l":1.39,"c":1.4,"v":128145},{"d":"2000-10-02","o":1.5,"h":1.5,"l":1.39,"c":1.39,"v":182820},{"d":"2000-10-03","o":1.41,"h":1.41,"l":1.39,"c":1.39,"v":473280},{"d":"2000-10-04","o":1.38,"h":1.39,"l":1.38,"c":1.39,"v":20503},{"d":"2000-10-05","o":1.39,"h":1.39,"l":1.35,"c":1.35,"v":333176},{"d":"2000-10-06","o":1.35,"h":1.37,"l":1.34,"c":1.35,"v":304130},{"d":"2000-10-09","o":1.35,"h":1.39,"l":1.35,"c":1.38,"v":329759},{"d":"2000-10-10","o":1.36,"h":1.36,"l":1.35,"c":1.35,"v":128145},{"d":"2000-10-11","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":51258},{"d":"2000-10-12","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":133270},{"d":"2000-10-13","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":100807},{"d":"2000-10-16","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":601425},{"d":"2000-10-17","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":119602},{"d":"2000-10-18","o":1.34,"h":1.35,"l":1.34,"c":1.34,"v":124727},{"d":"2000-10-19","o":1.34,"h":1.34,"l":1.31,"c":1.34,"v":107641},{"d":"2000-10-20","o":1.32,"h":1.41,"l":1.32,"c":1.4,"v":449360},{"d":"2000-10-23","o":1.42,"h":1.42,"l":1.32,"c":1.32,"v":348553},{"d":"2000-10-24","o":1.32,"h":1.33,"l":1.32,"c":1.32,"v":102516},{"d":"2000-10-25","o":1.33,"h":1.33,"l":1.25,"c":1.29,"v":235786},{"d":"2000-10-26","o":1.31,"h":1.31,"l":1.24,"c":1.27,"v":136688},{"d":"2000-10-27","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":61509},{"d":"2000-10-30","o":1.24,"h":1.24,"l":1.15,"c":1.18,"v":1481351},{"d":"2000-10-31","o":1.19,"h":1.26,"l":1.19,"c":1.24,"v":317798},{"d":"2000-11-01","o":1.29,"h":1.29,"l":1.28,"c":1.29,"v":184528},{"d":"2000-11-02","o":1.26,"h":1.42,"l":1.26,"c":1.38,"v":645848},{"d":"2000-11-03","o":1.37,"h":1.37,"l":1.3,"c":1.32,"v":215283},{"d":"2000-11-06","o":1.33,"h":1.4,"l":1.33,"c":1.37,"v":379308},{"d":"2000-11-07","o":1.36,"h":1.37,"l":1.35,"c":1.35,"v":80304},{"d":"2000-11-08","o":1.36,"h":1.36,"l":1.35,"c":1.35,"v":37589},{"d":"2000-11-09","o":1.35,"h":1.39,"l":1.35,"c":1.36,"v":17086},{"d":"2000-11-10","o":1.35,"h":1.39,"l":1.35,"c":1.39,"v":10252},{"d":"2000-11-13","o":1.38,"h":1.39,"l":1.35,"c":1.36,"v":61509},{"d":"2000-11-14","o":1.36,"h":1.39,"l":1.35,"c":1.35,"v":133270},{"d":"2000-11-15","o":1.35,"h":1.4,"l":1.35,"c":1.36,"v":114476},{"d":"2000-11-16","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":6834},{"d":"2000-11-17","o":1.35,"h":1.37,"l":1.35,"c":1.35,"v":41006},{"d":"2000-11-20","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":133270},{"d":"2000-11-21","o":1.35,"h":1.39,"l":1.32,"c":1.38,"v":93973},{"d":"2000-11-22","o":1.38,"h":1.38,"l":1.32,"c":1.32,"v":5126},{"d":"2000-11-24","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":10252},{"d":"2000-11-27","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":138396},{"d":"2000-11-28","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2000-11-29","o":1.3,"h":1.35,"l":1.29,"c":1.29,"v":114476},{"d":"2000-11-30","o":1.32,"h":1.32,"l":1.26,"c":1.26,"v":254580},{"d":"2000-12-01","o":1.31,"h":1.4,"l":1.31,"c":1.38,"v":99098},{"d":"2000-12-04","o":1.32,"h":1.37,"l":1.32,"c":1.32,"v":58092},{"d":"2000-12-05","o":1.32,"h":1.35,"l":1.32,"c":1.33,"v":29046},{"d":"2000-12-06","o":1.32,"h":1.34,"l":1.31,"c":1.31,"v":23920},{"d":"2000-12-07","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":25629},{"d":"2000-12-08","o":1.31,"h":1.32,"l":1.31,"c":1.31,"v":13669},{"d":"2000-12-11","o":1.31,"h":1.31,"l":1.26,"c":1.26,"v":126436},{"d":"2000-12-12","o":1.26,"h":1.3,"l":1.26,"c":1.26,"v":668060},{"d":"2000-12-13","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":30755},{"d":"2000-12-14","o":1.26,"h":1.27,"l":1.26,"c":1.26,"v":42715},{"d":"2000-12-15","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":25629},{"d":"2000-12-18","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":104224},{"d":"2000-12-19","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":46132},{"d":"2000-12-20","o":1.28,"h":1.28,"l":1.05,"c":1.05,"v":189654},{"d":"2000-12-21","o":1.11,"h":1.11,"l":0.91,"c":1.06,"v":288752},{"d":"2000-12-22","o":1.05,"h":1.09,"l":1.01,"c":1.05,"v":148648},{"d":"2000-12-26","o":1.04,"h":1.04,"l":1.02,"c":1.03,"v":239203},{"d":"2000-12-27","o":1.05,"h":1.09,"l":1.05,"c":1.05,"v":111059},{"d":"2000-12-28","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":126436},{"d":"2000-12-29","o":1.03,"h":1.1,"l":1.03,"c":1.04,"v":199905},{"d":"2001-01-02","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":90555},{"d":"2001-01-03","o":1.05,"h":1.08,"l":1.03,"c":1.08,"v":273375},{"d":"2001-01-04","o":1.07,"h":1.23,"l":1.07,"c":1.14,"v":473280},{"d":"2001-01-05","o":1.17,"h":1.18,"l":1.1,"c":1.17,"v":242620},{"d":"2001-01-08","o":1.17,"h":1.2,"l":1.12,"c":1.14,"v":606551},{"d":"2001-01-09","o":1.14,"h":1.17,"l":1.14,"c":1.17,"v":100807},{"d":"2001-01-10","o":1.17,"h":1.19,"l":1.17,"c":1.17,"v":111059},{"d":"2001-01-11","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":517704},{"d":"2001-01-12","o":1.18,"h":1.21,"l":1.17,"c":1.18,"v":227243},{"d":"2001-01-16","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":11960},{"d":"2001-01-17","o":1.26,"h":1.28,"l":1.24,"c":1.25,"v":131562},{"d":"2001-01-18","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":145230},{"d":"2001-01-19","o":1.25,"h":1.3,"l":1.25,"c":1.3,"v":350262},{"d":"2001-01-22","o":1.23,"h":1.38,"l":1.23,"c":1.32,"v":160608},{"d":"2001-01-23","o":1.29,"h":1.37,"l":1.28,"c":1.37,"v":208448},{"d":"2001-01-24","o":1.37,"h":1.43,"l":1.37,"c":1.43,"v":136688},{"d":"2001-01-25","o":1.43,"h":1.49,"l":1.39,"c":1.46,"v":473280},{"d":"2001-01-26","o":1.32,"h":1.4,"l":1.29,"c":1.29,"v":247746},{"d":"2001-01-29","o":1.42,"h":1.42,"l":1.38,"c":1.39,"v":29046},{"d":"2001-01-30","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":47841},{"d":"2001-01-31","o":1.4,"h":1.57,"l":1.29,"c":1.35,"v":814999},{"d":"2001-02-01","o":1.4,"h":1.42,"l":1.38,"c":1.38,"v":92264},{"d":"2001-02-02","o":1.42,"h":1.43,"l":1.35,"c":1.36,"v":18795},{"d":"2001-02-05","o":1.34,"h":1.34,"l":1.21,"c":1.28,"v":80304},{"d":"2001-02-06","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":18795},{"d":"2001-02-07","o":1.2,"h":1.29,"l":1.2,"c":1.25,"v":257998},{"d":"2001-02-08","o":1.21,"h":1.21,"l":1.16,"c":1.2,"v":358805},{"d":"2001-02-09","o":1.2,"h":1.24,"l":1.19,"c":1.23,"v":123019},{"d":"2001-02-12","o":1.23,"h":1.24,"l":1.21,"c":1.22,"v":17086},{"d":"2001-02-13","o":1.24,"h":1.24,"l":1.23,"c":1.24,"v":49549},{"d":"2001-02-14","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":68344},{"d":"2001-02-15","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":198197},{"d":"2001-02-16","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":30755},{"d":"2001-02-20","o":1.2,"h":1.23,"l":1.17,"c":1.2,"v":218700},{"d":"2001-02-21","o":1.21,"h":1.21,"l":1.17,"c":1.17,"v":61509},{"d":"2001-02-22","o":1.17,"h":1.18,"l":1.17,"c":1.18,"v":37589},{"d":"2001-02-23","o":1.2,"h":1.2,"l":1.16,"c":1.17,"v":104224},{"d":"2001-02-26","o":1.21,"h":1.21,"l":1.17,"c":1.2,"v":104224},{"d":"2001-02-27","o":1.19,"h":1.21,"l":1.16,"c":1.16,"v":177694},{"d":"2001-02-28","o":1.16,"h":1.21,"l":1.16,"c":1.21,"v":234077},{"d":"2001-03-01","o":1.11,"h":1.17,"l":1.1,"c":1.12,"v":331467},{"d":"2001-03-02","o":1.12,"h":1.14,"l":1.11,"c":1.13,"v":165734},{"d":"2001-03-05","o":1.12,"h":1.13,"l":1.11,"c":1.13,"v":34172},{"d":"2001-03-06","o":1.13,"h":1.14,"l":1.11,"c":1.11,"v":99098},{"d":"2001-03-07","o":1.11,"h":1.14,"l":1.11,"c":1.13,"v":15377},{"d":"2001-03-08","o":1.13,"h":1.14,"l":1.13,"c":1.13,"v":44423},{"d":"2001-03-09","o":1.11,"h":1.13,"l":1.11,"c":1.11,"v":10252},{"d":"2001-03-12","o":1.14,"h":1.14,"l":1.11,"c":1.11,"v":78595},{"d":"2001-03-13","o":1.13,"h":1.14,"l":1.12,"c":1.13,"v":37589},{"d":"2001-03-14","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":114476},{"d":"2001-03-15","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":51258},{"d":"2001-03-16","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":6834},{"d":"2001-03-19","o":1.12,"h":1.17,"l":1.12,"c":1.17,"v":164025},{"d":"2001-03-20","o":1.19,"h":1.19,"l":1.14,"c":1.14,"v":404937},{"d":"2001-03-21","o":1.14,"h":1.18,"l":1.13,"c":1.13,"v":35880},{"d":"2001-03-22","o":1.13,"h":1.13,"l":1.09,"c":1.09,"v":66635},{"d":"2001-03-23","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":8543},{"d":"2001-03-26","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":15377},{"d":"2001-03-27","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":22212},{"d":"2001-03-28","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":87138},{"d":"2001-03-29","o":1.08,"h":1.11,"l":1.08,"c":1.11,"v":46132},{"d":"2001-03-30","o":1.1,"h":1.13,"l":1.08,"c":1.13,"v":527955},{"d":"2001-04-02","o":1.13,"h":1.13,"l":1.08,"c":1.08,"v":44423},{"d":"2001-04-03","o":1.08,"h":1.08,"l":1.02,"c":1.05,"v":141813},{"d":"2001-04-04","o":1.04,"h":1.04,"l":0.98,"c":0.98,"v":68344},{"d":"2001-04-05","o":0.98,"h":1.02,"l":0.98,"c":1.01,"v":18795},{"d":"2001-04-06","o":1.01,"h":1.05,"l":1,"c":1.05,"v":119602},{"d":"2001-04-09","o":1.05,"h":1.09,"l":1.05,"c":1.05,"v":35880},{"d":"2001-04-10","o":1.1,"h":1.13,"l":1.08,"c":1.11,"v":310964},{"d":"2001-04-11","o":1.09,"h":1.11,"l":1.08,"c":1.08,"v":52966},{"d":"2001-04-12","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":29046},{"d":"2001-04-16","o":1.07,"h":1.07,"l":1.05,"c":1.06,"v":533081},{"d":"2001-04-17","o":1.06,"h":1.06,"l":1.02,"c":1.06,"v":56384},{"d":"2001-04-18","o":1.07,"h":1.12,"l":1.05,"c":1.08,"v":611677},{"d":"2001-04-19","o":1.08,"h":1.12,"l":1.05,"c":1.08,"v":416897},{"d":"2001-04-20","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":35880},{"d":"2001-04-23","o":1.09,"h":1.12,"l":1.09,"c":1.12,"v":365639},{"d":"2001-04-24","o":1.11,"h":1.12,"l":1.11,"c":1.11,"v":601425},{"d":"2001-04-25","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":808165},{"d":"2001-04-26","o":1.12,"h":1.12,"l":1.08,"c":1.08,"v":416897},{"d":"2001-04-27","o":1.1,"h":1.12,"l":1.1,"c":1.11,"v":164025},{"d":"2001-04-30","o":1.12,"h":1.12,"l":1.05,"c":1.11,"v":575796},{"d":"2001-05-01","o":1.08,"h":1.11,"l":1.07,"c":1.11,"v":164025},{"d":"2001-05-02","o":1.11,"h":1.12,"l":1.11,"c":1.11,"v":271666},{"d":"2001-05-03","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":196488},{"d":"2001-05-04","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":358805},{"d":"2001-05-07","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":198197},{"d":"2001-05-08","o":1.12,"h":1.14,"l":1.11,"c":1.13,"v":973898},{"d":"2001-05-09","o":1.13,"h":1.17,"l":1.13,"c":1.17,"v":850880},{"d":"2001-05-10","o":1.2,"h":1.26,"l":1.19,"c":1.21,"v":609968},{"d":"2001-05-11","o":1.23,"h":1.29,"l":1.21,"c":1.22,"v":150356},{"d":"2001-05-14","o":1.21,"h":1.25,"l":1.21,"c":1.22,"v":293878},{"d":"2001-05-15","o":1.24,"h":1.25,"l":1.23,"c":1.25,"v":155482},{"d":"2001-05-16","o":1.29,"h":1.29,"l":1.22,"c":1.26,"v":447652},{"d":"2001-05-17","o":1.27,"h":1.27,"l":1.24,"c":1.26,"v":199905},{"d":"2001-05-18","o":1.27,"h":1.27,"l":1.24,"c":1.27,"v":22212},{"d":"2001-05-21","o":1.24,"h":1.28,"l":1.24,"c":1.28,"v":232369},{"d":"2001-05-22","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":228952},{"d":"2001-05-23","o":1.31,"h":1.35,"l":1.3,"c":1.34,"v":370765},{"d":"2001-05-24","o":1.35,"h":1.36,"l":1.34,"c":1.34,"v":261415},{"d":"2001-05-25","o":1.36,"h":1.36,"l":1.33,"c":1.35,"v":251163},{"d":"2001-05-29","o":1.38,"h":1.38,"l":1.35,"c":1.37,"v":273375},{"d":"2001-05-30","o":1.35,"h":1.35,"l":1.31,"c":1.32,"v":240912},{"d":"2001-05-31","o":1.31,"h":1.34,"l":1.31,"c":1.31,"v":58092},{"d":"2001-06-01","o":1.32,"h":1.36,"l":1.32,"c":1.36,"v":273375},{"d":"2001-06-04","o":1.37,"h":1.42,"l":1.37,"c":1.41,"v":524538},{"d":"2001-06-05","o":1.45,"h":1.45,"l":1.38,"c":1.43,"v":654391},{"d":"2001-06-06","o":1.43,"h":1.43,"l":1.38,"c":1.38,"v":510870},{"d":"2001-06-07","o":1.4,"h":1.4,"l":1.35,"c":1.4,"v":300713},{"d":"2001-06-08","o":1.4,"h":1.41,"l":1.39,"c":1.39,"v":252872},{"d":"2001-06-11","o":1.36,"h":1.41,"l":1.35,"c":1.4,"v":264832},{"d":"2001-06-12","o":1.4,"h":1.43,"l":1.38,"c":1.4,"v":191363},{"d":"2001-06-13","o":1.41,"h":1.46,"l":1.4,"c":1.42,"v":321216},{"d":"2001-06-14","o":1.46,"h":1.46,"l":1.4,"c":1.43,"v":148648},{"d":"2001-06-15","o":1.45,"h":1.45,"l":1.4,"c":1.4,"v":145230},{"d":"2001-06-18","o":1.41,"h":1.41,"l":1.35,"c":1.35,"v":234077},{"d":"2001-06-19","o":1.4,"h":1.4,"l":1.32,"c":1.38,"v":227243},{"d":"2001-06-20","o":1.33,"h":1.42,"l":1.33,"c":1.4,"v":100807},{"d":"2001-06-21","o":1.42,"h":1.43,"l":1.36,"c":1.42,"v":83721},{"d":"2001-06-22","o":1.43,"h":1.43,"l":1.39,"c":1.43,"v":27338},{"d":"2001-06-25","o":1.43,"h":1.48,"l":1.43,"c":1.47,"v":299004},{"d":"2001-06-26","o":1.48,"h":1.64,"l":1.47,"c":1.62,"v":2783299},{"d":"2001-06-27","o":1.69,"h":1.69,"l":1.53,"c":1.55,"v":714192},{"d":"2001-06-28","o":1.55,"h":1.6,"l":1.49,"c":1.52,"v":444234},{"d":"2001-06-29","o":1.52,"h":1.54,"l":1.5,"c":1.52,"v":169151},{"d":"2001-07-02","o":1.5,"h":1.52,"l":1.46,"c":1.48,"v":1023448},{"d":"2001-07-03","o":1.48,"h":1.51,"l":1.47,"c":1.51,"v":153773},{"d":"2001-07-05","o":1.49,"h":1.54,"l":1.49,"c":1.54,"v":150356},{"d":"2001-07-06","o":1.53,"h":1.55,"l":1.51,"c":1.55,"v":157191},{"d":"2001-07-09","o":1.55,"h":1.61,"l":1.55,"c":1.59,"v":768867},{"d":"2001-07-10","o":1.61,"h":1.63,"l":1.56,"c":1.56,"v":428857},{"d":"2001-07-11","o":1.59,"h":1.65,"l":1.57,"c":1.63,"v":640723},{"d":"2001-07-12","o":1.63,"h":1.65,"l":1.6,"c":1.65,"v":430566},{"d":"2001-07-13","o":1.61,"h":1.61,"l":1.56,"c":1.59,"v":705649},{"d":"2001-07-16","o":1.65,"h":1.66,"l":1.59,"c":1.63,"v":1067871},{"d":"2001-07-17","o":1.64,"h":1.65,"l":1.64,"c":1.65,"v":1614621},{"d":"2001-07-18","o":1.64,"h":1.66,"l":1.64,"c":1.65,"v":247746},{"d":"2001-07-19","o":1.66,"h":1.71,"l":1.66,"c":1.7,"v":902138},{"d":"2001-07-20","o":1.7,"h":1.73,"l":1.69,"c":1.73,"v":967064},{"d":"2001-07-23","o":1.75,"h":1.77,"l":1.73,"c":1.75,"v":2043478},{"d":"2001-07-24","o":1.75,"h":1.76,"l":1.74,"c":1.75,"v":883343},{"d":"2001-07-25","o":1.76,"h":1.76,"l":1.74,"c":1.76,"v":709066},{"d":"2001-07-26","o":1.76,"h":1.77,"l":1.75,"c":1.76,"v":452777},{"d":"2001-07-27","o":1.75,"h":1.77,"l":1.73,"c":1.76,"v":533081},{"d":"2001-07-30","o":1.77,"h":1.78,"l":1.74,"c":1.75,"v":830377},{"d":"2001-07-31","o":1.76,"h":1.76,"l":1.74,"c":1.76,"v":504035},{"d":"2001-08-01","o":1.76,"h":1.77,"l":1.76,"c":1.76,"v":435691},{"d":"2001-08-02","o":1.76,"h":1.87,"l":1.75,"c":1.83,"v":768867},{"d":"2001-08-03","o":1.88,"h":1.89,"l":1.75,"c":1.78,"v":903846},{"d":"2001-08-06","o":1.77,"h":1.83,"l":1.75,"c":1.76,"v":430566},{"d":"2001-08-07","o":1.76,"h":1.81,"l":1.76,"c":1.81,"v":478406},{"d":"2001-08-08","o":1.77,"h":1.82,"l":1.76,"c":1.77,"v":743238},{"d":"2001-08-09","o":1.76,"h":1.78,"l":1.76,"c":1.78,"v":510870},{"d":"2001-08-10","o":1.76,"h":1.81,"l":1.76,"c":1.77,"v":495492},{"d":"2001-08-13","o":1.76,"h":1.81,"l":1.67,"c":1.77,"v":1536026},{"d":"2001-08-14","o":1.78,"h":1.78,"l":1.66,"c":1.7,"v":709066},{"d":"2001-08-15","o":1.74,"h":1.74,"l":1.67,"c":1.73,"v":357096},{"d":"2001-08-16","o":1.71,"h":1.78,"l":1.69,"c":1.75,"v":427148},{"d":"2001-08-17","o":1.76,"h":1.79,"l":1.74,"c":1.77,"v":133270},{"d":"2001-08-20","o":1.77,"h":1.77,"l":1.71,"c":1.76,"v":107641},{"d":"2001-08-21","o":1.8,"h":1.81,"l":1.76,"c":1.79,"v":746655},{"d":"2001-08-22","o":1.81,"h":1.83,"l":1.77,"c":1.78,"v":671477},{"d":"2001-08-23","o":1.8,"h":1.81,"l":1.78,"c":1.79,"v":1119129},{"d":"2001-08-24","o":1.8,"h":1.81,"l":1.8,"c":1.81,"v":196488},{"d":"2001-08-27","o":1.81,"h":1.81,"l":1.79,"c":1.81,"v":879926},{"d":"2001-08-28","o":1.81,"h":1.81,"l":1.79,"c":1.79,"v":208448},{"d":"2001-08-29","o":1.81,"h":1.81,"l":1.78,"c":1.8,"v":599716},{"d":"2001-08-30","o":1.8,"h":1.8,"l":1.78,"c":1.79,"v":710775},{"d":"2001-08-31","o":1.78,"h":1.8,"l":1.78,"c":1.79,"v":358805},{"d":"2001-09-04","o":1.8,"h":1.8,"l":1.78,"c":1.8,"v":1218227},{"d":"2001-09-05","o":1.8,"h":1.82,"l":1.8,"c":1.81,"v":432274},{"d":"2001-09-06","o":1.83,"h":1.85,"l":1.82,"c":1.83,"v":374182},{"d":"2001-09-07","o":1.81,"h":1.98,"l":1.81,"c":1.87,"v":944852},{"d":"2001-09-10","o":1.83,"h":1.84,"l":1.7,"c":1.77,"v":1086666},{"d":"2001-09-17","o":1.71,"h":1.71,"l":1.21,"c":1.67,"v":1424967},{"d":"2001-09-18","o":1.69,"h":1.7,"l":1.65,"c":1.65,"v":1201141},{"d":"2001-09-19","o":1.66,"h":1.68,"l":1.61,"c":1.66,"v":1031991},{"d":"2001-09-20","o":1.65,"h":1.67,"l":1.58,"c":1.58,"v":885052},{"d":"2001-09-21","o":1.58,"h":1.61,"l":1.57,"c":1.59,"v":743238},{"d":"2001-09-24","o":1.59,"h":1.71,"l":1.59,"c":1.69,"v":527955},{"d":"2001-09-25","o":1.74,"h":1.76,"l":1.63,"c":1.75,"v":321216},{"d":"2001-09-26","o":1.79,"h":1.79,"l":1.72,"c":1.79,"v":360513},{"d":"2001-09-27","o":1.79,"h":1.83,"l":1.71,"c":1.71,"v":683438},{"d":"2001-09-28","o":1.81,"h":1.81,"l":1.67,"c":1.71,"v":117893},{"d":"2001-10-01","o":1.67,"h":1.87,"l":1.54,"c":1.75,"v":138966},{"d":"2001-10-02","o":1.78,"h":1.8,"l":1.67,"c":1.76,"v":322355},{"d":"2001-10-03","o":1.73,"h":1.76,"l":1.58,"c":1.67,"v":67205},{"d":"2001-10-04","o":1.68,"h":1.76,"l":1.58,"c":1.58,"v":170859},{"d":"2001-10-05","o":1.71,"h":1.71,"l":1.58,"c":1.58,"v":184528},{"d":"2001-10-08","o":1.6,"h":1.6,"l":1.53,"c":1.53,"v":710775},{"d":"2001-10-09","o":1.51,"h":1.7,"l":1.43,"c":1.45,"v":744947},{"d":"2001-10-10","o":1.45,"h":1.54,"l":1.43,"c":1.5,"v":547889},{"d":"2001-10-11","o":1.69,"h":1.69,"l":1.47,"c":1.51,"v":623067},{"d":"2001-10-12","o":1.58,"h":1.58,"l":1.52,"c":1.52,"v":146939},{"d":"2001-10-15","o":1.61,"h":1.61,"l":1.5,"c":1.55,"v":129853},{"d":"2001-10-16","o":1.51,"h":1.56,"l":1.51,"c":1.51,"v":224395},{"d":"2001-10-17","o":1.59,"h":1.6,"l":1.49,"c":1.51,"v":701663},{"d":"2001-10-18","o":1.51,"h":1.53,"l":1.49,"c":1.52,"v":371334},{"d":"2001-10-19","o":1.49,"h":1.52,"l":1.49,"c":1.49,"v":191363},{"d":"2001-10-22","o":1.49,"h":1.5,"l":1.41,"c":1.43,"v":537638},{"d":"2001-10-23","o":1.45,"h":1.47,"l":1.32,"c":1.4,"v":780258},{"d":"2001-10-24","o":1.38,"h":1.45,"l":1.38,"c":1.41,"v":648127},{"d":"2001-10-25","o":1.45,"h":1.51,"l":1.41,"c":1.45,"v":511439},{"d":"2001-10-26","o":1.46,"h":1.5,"l":1.4,"c":1.49,"v":331467},{"d":"2001-10-29","o":1.49,"h":1.55,"l":1.45,"c":1.47,"v":190223},{"d":"2001-10-30","o":1.49,"h":1.49,"l":1.46,"c":1.49,"v":138966},{"d":"2001-10-31","o":1.46,"h":1.53,"l":1.46,"c":1.48,"v":56953},{"d":"2001-11-01","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":20503},{"d":"2001-11-02","o":1.52,"h":1.52,"l":1.49,"c":1.49,"v":33033},{"d":"2001-11-05","o":1.49,"h":1.51,"l":1.49,"c":1.51,"v":128714},{"d":"2001-11-06","o":1.55,"h":1.55,"l":1.49,"c":1.5,"v":69483},{"d":"2001-11-07","o":1.5,"h":1.67,"l":1.5,"c":1.63,"v":345136},{"d":"2001-11-08","o":1.58,"h":1.62,"l":1.57,"c":1.59,"v":38728},{"d":"2001-11-09","o":1.6,"h":1.6,"l":1.57,"c":1.6,"v":30755},{"d":"2001-11-12","o":1.57,"h":1.67,"l":1.52,"c":1.65,"v":146939},{"d":"2001-11-13","o":1.66,"h":1.76,"l":1.66,"c":1.76,"v":121880},{"d":"2001-11-14","o":1.75,"h":1.76,"l":1.63,"c":1.75,"v":116184},{"d":"2001-11-15","o":1.72,"h":1.75,"l":1.72,"c":1.73,"v":96820},{"d":"2001-11-16","o":1.72,"h":1.8,"l":1.7,"c":1.76,"v":161747},{"d":"2001-11-19","o":1.76,"h":1.87,"l":1.76,"c":1.86,"v":238064},{"d":"2001-11-20","o":1.89,"h":1.89,"l":1.74,"c":1.8,"v":123019},{"d":"2001-11-21","o":1.86,"h":1.86,"l":1.74,"c":1.83,"v":267680},{"d":"2001-11-23","o":1.83,"h":1.92,"l":1.8,"c":1.84,"v":150356},{"d":"2001-11-26","o":1.9,"h":1.9,"l":1.77,"c":1.8,"v":431705},{"d":"2001-11-27","o":1.79,"h":1.91,"l":1.78,"c":1.91,"v":183389},{"d":"2001-11-28","o":1.93,"h":1.93,"l":1.8,"c":1.85,"v":249455},{"d":"2001-11-29","o":1.82,"h":1.88,"l":1.82,"c":1.87,"v":142383},{"d":"2001-11-30","o":1.89,"h":1.93,"l":1.84,"c":1.85,"v":230091},{"d":"2001-12-03","o":1.79,"h":1.89,"l":1.79,"c":1.82,"v":20503},{"d":"2001-12-04","o":1.82,"h":1.82,"l":1.78,"c":1.8,"v":53536},{"d":"2001-12-05","o":1.83,"h":1.83,"l":1.76,"c":1.78,"v":35311},{"d":"2001-12-06","o":1.75,"h":1.82,"l":1.75,"c":1.8,"v":77456},{"d":"2001-12-07","o":1.8,"h":1.8,"l":1.76,"c":1.77,"v":123019},{"d":"2001-12-10","o":1.76,"h":1.83,"l":1.76,"c":1.82,"v":149217},{"d":"2001-12-11","o":1.8,"h":1.83,"l":1.79,"c":1.82,"v":109350},{"d":"2001-12-12","o":1.85,"h":1.85,"l":1.81,"c":1.82,"v":152634},{"d":"2001-12-13","o":1.84,"h":1.84,"l":1.8,"c":1.83,"v":149217},{"d":"2001-12-14","o":1.83,"h":1.84,"l":1.8,"c":1.8,"v":307547},{"d":"2001-12-17","o":1.81,"h":1.81,"l":1.77,"c":1.79,"v":170859},{"d":"2001-12-18","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":264263},{"d":"2001-12-19","o":1.83,"h":1.84,"l":1.8,"c":1.84,"v":380447},{"d":"2001-12-20","o":1.85,"h":1.87,"l":1.83,"c":1.87,"v":166303},{"d":"2001-12-21","o":1.89,"h":1.91,"l":1.86,"c":1.91,"v":63788},{"d":"2001-12-24","o":1.87,"h":1.9,"l":1.87,"c":1.9,"v":7973},{"d":"2001-12-26","o":1.9,"h":1.91,"l":1.87,"c":1.88,"v":43284},{"d":"2001-12-27","o":1.91,"h":1.99,"l":1.91,"c":1.94,"v":239203},{"d":"2001-12-28","o":1.99,"h":2.06,"l":1.91,"c":2.06,"v":275653},{"d":"2001-12-31","o":2.06,"h":2.31,"l":2.02,"c":2.15,"v":926058},{"d":"2002-01-02","o":2.12,"h":2.12,"l":1.92,"c":1.93,"v":1773520},{"d":"2002-01-03","o":1.92,"h":1.93,"l":1.77,"c":1.8,"v":1530900},{"d":"2002-01-04","o":1.83,"h":1.85,"l":1.8,"c":1.84,"v":265402},{"d":"2002-01-07","o":1.82,"h":1.85,"l":1.82,"c":1.84,"v":107072},{"d":"2002-01-08","o":1.81,"h":1.85,"l":1.81,"c":1.84,"v":228952},{"d":"2002-01-09","o":1.85,"h":1.85,"l":1.82,"c":1.83,"v":41006},{"d":"2002-01-10","o":1.82,"h":1.85,"l":1.82,"c":1.84,"v":470433},{"d":"2002-01-11","o":1.85,"h":1.85,"l":1.83,"c":1.84,"v":86569},{"d":"2002-01-14","o":1.83,"h":1.83,"l":1.73,"c":1.74,"v":190223},{"d":"2002-01-15","o":1.71,"h":1.78,"l":1.69,"c":1.76,"v":70622},{"d":"2002-01-16","o":1.78,"h":1.78,"l":1.73,"c":1.74,"v":117323},{"d":"2002-01-17","o":1.77,"h":1.83,"l":1.73,"c":1.83,"v":214144},{"d":"2002-01-18","o":1.8,"h":1.8,"l":1.76,"c":1.76,"v":20503},{"d":"2002-01-22","o":1.82,"h":1.82,"l":1.76,"c":1.76,"v":127575},{"d":"2002-01-23","o":1.73,"h":1.79,"l":1.73,"c":1.76,"v":215283},{"d":"2002-01-24","o":1.74,"h":1.76,"l":1.7,"c":1.73,"v":85430},{"d":"2002-01-25","o":1.76,"h":1.77,"l":1.76,"c":1.76,"v":158330},{"d":"2002-01-28","o":1.77,"h":1.77,"l":1.76,"c":1.76,"v":60370},{"d":"2002-01-29","o":1.76,"h":1.76,"l":1.71,"c":1.71,"v":110489},{"d":"2002-01-30","o":1.74,"h":1.74,"l":1.71,"c":1.73,"v":58092},{"d":"2002-01-31","o":1.76,"h":1.76,"l":1.71,"c":1.73,"v":91125},{"d":"2002-02-01","o":1.73,"h":1.75,"l":1.73,"c":1.73,"v":50119},{"d":"2002-02-04","o":1.74,"h":1.75,"l":1.71,"c":1.71,"v":63788},{"d":"2002-02-05","o":1.71,"h":1.75,"l":1.71,"c":1.73,"v":302991},{"d":"2002-02-06","o":1.78,"h":1.86,"l":1.75,"c":1.84,"v":995541},{"d":"2002-02-07","o":1.85,"h":1.93,"l":1.83,"c":1.87,"v":767728},{"d":"2002-02-08","o":1.85,"h":1.93,"l":1.85,"c":1.92,"v":279070},{"d":"2002-02-11","o":1.93,"h":1.97,"l":1.91,"c":1.96,"v":1044520},{"d":"2002-02-12","o":1.98,"h":1.98,"l":1.83,"c":1.83,"v":441956},{"d":"2002-02-13","o":1.9,"h":1.93,"l":1.83,"c":1.83,"v":182250},{"d":"2002-02-14","o":1.87,"h":1.87,"l":1.74,"c":1.78,"v":353109},{"d":"2002-02-15","o":1.78,"h":1.78,"l":1.72,"c":1.76,"v":93403},{"d":"2002-02-19","o":1.77,"h":1.77,"l":1.74,"c":1.74,"v":156052},{"d":"2002-02-20","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":130992},{"d":"2002-02-21","o":1.81,"h":1.81,"l":1.76,"c":1.78,"v":873661},{"d":"2002-02-22","o":1.76,"h":1.8,"l":1.76,"c":1.8,"v":1017183},{"d":"2002-02-25","o":1.78,"h":1.82,"l":1.78,"c":1.82,"v":320077},{"d":"2002-02-26","o":1.81,"h":1.96,"l":1.81,"c":1.91,"v":436261},{"d":"2002-02-27","o":1.93,"h":2.04,"l":1.93,"c":2.02,"v":456764},{"d":"2002-02-28","o":2.06,"h":2.18,"l":2.02,"c":2.13,"v":1172095},{"d":"2002-03-01","o":2.15,"h":2.15,"l":2.06,"c":2.11,"v":616233},{"d":"2002-03-04","o":2.11,"h":2.14,"l":2.1,"c":2.12,"v":626484},{"d":"2002-03-05","o":2.11,"h":2.21,"l":2.11,"c":2.21,"v":651544},{"d":"2002-03-06","o":2.21,"h":2.22,"l":2.18,"c":2.22,"v":353109},{"d":"2002-03-07","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":200475},{"d":"2002-03-08","o":2.21,"h":2.22,"l":2.2,"c":2.22,"v":468155},{"d":"2002-03-11","o":2.23,"h":2.27,"l":2.23,"c":2.26,"v":261984},{"d":"2002-03-12","o":2.22,"h":2.28,"l":2.22,"c":2.26,"v":481823},{"d":"2002-03-13","o":2.28,"h":2.28,"l":2.18,"c":2.19,"v":282488},{"d":"2002-03-14","o":2.16,"h":2.21,"l":2.16,"c":2.19,"v":75178},{"d":"2002-03-15","o":2.19,"h":2.2,"l":2.16,"c":2.17,"v":411202},{"d":"2002-03-18","o":2.17,"h":2.17,"l":2.15,"c":2.15,"v":222117},{"d":"2002-03-19","o":2.18,"h":2.18,"l":2.14,"c":2.17,"v":240342},{"d":"2002-03-20","o":2.17,"h":2.17,"l":2.14,"c":2.17,"v":183389},{"d":"2002-03-21","o":2.17,"h":2.21,"l":2.17,"c":2.21,"v":177694},{"d":"2002-03-22","o":2.24,"h":2.3,"l":2.19,"c":2.3,"v":191363},{"d":"2002-03-25","o":2.28,"h":2.39,"l":2.28,"c":2.37,"v":454486},{"d":"2002-03-26","o":2.37,"h":2.44,"l":2.36,"c":2.38,"v":1141341},{"d":"2002-03-27","o":2.39,"h":2.46,"l":2.26,"c":2.28,"v":539916},{"d":"2002-03-28","o":2.37,"h":2.41,"l":2.26,"c":2.38,"v":161747},{"d":"2002-04-01","o":2.4,"h":2.4,"l":2.3,"c":2.35,"v":510300},{"d":"2002-04-02","o":2.33,"h":2.35,"l":2.29,"c":2.33,"v":251733},{"d":"2002-04-03","o":2.33,"h":2.33,"l":2.28,"c":2.31,"v":436261},{"d":"2002-04-04","o":2.31,"h":2.32,"l":2.3,"c":2.3,"v":133270},{"d":"2002-04-05","o":2.34,"h":2.34,"l":2.28,"c":2.34,"v":220978},{"d":"2002-04-08","o":2.33,"h":2.33,"l":2.27,"c":2.33,"v":84291},{"d":"2002-04-09","o":2.33,"h":2.33,"l":2.27,"c":2.28,"v":220978},{"d":"2002-04-10","o":2.27,"h":2.31,"l":2.27,"c":2.31,"v":424870},{"d":"2002-04-11","o":2.33,"h":2.33,"l":2.23,"c":2.23,"v":203892},{"d":"2002-04-12","o":2.2,"h":2.27,"l":2.2,"c":2.26,"v":227813},{"d":"2002-04-15","o":2.25,"h":2.39,"l":2.25,"c":2.36,"v":538777},{"d":"2002-04-16","o":2.39,"h":2.48,"l":2.38,"c":2.44,"v":935170},{"d":"2002-04-17","o":2.48,"h":2.5,"l":2.42,"c":2.42,"v":895303},{"d":"2002-04-18","o":2.41,"h":2.46,"l":2.39,"c":2.46,"v":801900},{"d":"2002-04-19","o":2.54,"h":2.59,"l":2.45,"c":2.51,"v":563836},{"d":"2002-04-22","o":2.5,"h":2.63,"l":2.46,"c":2.63,"v":361083},{"d":"2002-04-23","o":2.5,"h":2.67,"l":2.5,"c":2.66,"v":353109},{"d":"2002-04-24","o":2.68,"h":2.85,"l":2.62,"c":2.83,"v":342858},{"d":"2002-04-25","o":2.75,"h":2.91,"l":2.74,"c":2.84,"v":387281},{"d":"2002-04-26","o":2.9,"h":2.9,"l":2.52,"c":2.63,"v":652683},{"d":"2002-04-29","o":2.63,"h":2.64,"l":2.52,"c":2.63,"v":282488},{"d":"2002-04-30","o":2.63,"h":2.76,"l":2.63,"c":2.76,"v":340580},{"d":"2002-05-01","o":2.76,"h":2.76,"l":2.65,"c":2.75,"v":130992},{"d":"2002-05-02","o":2.78,"h":2.84,"l":2.73,"c":2.83,"v":156052},{"d":"2002-05-03","o":2.72,"h":2.88,"l":2.72,"c":2.81,"v":228952},{"d":"2002-05-06","o":2.81,"h":2.81,"l":2.62,"c":2.62,"v":461320},{"d":"2002-05-07","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":149217},{"d":"2002-05-08","o":2.65,"h":2.72,"l":2.57,"c":2.59,"v":265402},{"d":"2002-05-09","o":2.57,"h":2.61,"l":2.53,"c":2.58,"v":356527},{"d":"2002-05-10","o":2.54,"h":2.57,"l":2.54,"c":2.55,"v":28477},{"d":"2002-05-13","o":2.54,"h":2.59,"l":2.54,"c":2.57,"v":157191},{"d":"2002-05-14","o":2.58,"h":2.75,"l":2.58,"c":2.74,"v":173138},{"d":"2002-05-15","o":2.75,"h":2.75,"l":2.68,"c":2.69,"v":219839},{"d":"2002-05-16","o":2.72,"h":2.78,"l":2.69,"c":2.78,"v":197058},{"d":"2002-05-17","o":2.8,"h":2.81,"l":2.76,"c":2.76,"v":243759},{"d":"2002-05-20","o":2.81,"h":2.81,"l":2.64,"c":2.66,"v":142383},{"d":"2002-05-21","o":2.64,"h":2.72,"l":2.57,"c":2.6,"v":222117},{"d":"2002-05-22","o":2.57,"h":2.62,"l":2.57,"c":2.6,"v":176555},{"d":"2002-05-23","o":2.62,"h":2.62,"l":2.55,"c":2.58,"v":421453},{"d":"2002-05-24","o":2.63,"h":2.63,"l":2.58,"c":2.62,"v":59231},{"d":"2002-05-28","o":2.68,"h":2.77,"l":2.6,"c":2.73,"v":287044},{"d":"2002-05-29","o":2.64,"h":2.8,"l":2.64,"c":2.8,"v":167442},{"d":"2002-05-30","o":2.79,"h":2.81,"l":2.55,"c":2.58,"v":666352},{"d":"2002-05-31","o":2.7,"h":2.7,"l":2.58,"c":2.61,"v":218700},{"d":"2002-06-03","o":2.56,"h":2.65,"l":2.38,"c":2.43,"v":542194},{"d":"2002-06-04","o":2.46,"h":2.46,"l":2.28,"c":2.45,"v":386142},{"d":"2002-06-05","o":2.46,"h":2.48,"l":2.37,"c":2.44,"v":53156},{"d":"2002-06-06","o":2.46,"h":2.49,"l":2.4,"c":2.49,"v":223256},{"d":"2002-06-07","o":2.5,"h":2.66,"l":2.38,"c":2.63,"v":195919},{"d":"2002-06-10","o":2.7,"h":2.73,"l":2.58,"c":2.6,"v":179972},{"d":"2002-06-11","o":2.64,"h":2.7,"l":2.6,"c":2.64,"v":167822},{"d":"2002-06-12","o":2.57,"h":2.57,"l":2.42,"c":2.49,"v":227813},{"d":"2002-06-13","o":2.5,"h":2.65,"l":2.5,"c":2.55,"v":173138},{"d":"2002-06-14","o":2.52,"h":2.59,"l":2.5,"c":2.53,"v":338681},{"d":"2002-06-17","o":2.58,"h":2.61,"l":2.57,"c":2.57,"v":170859},{"d":"2002-06-18","o":2.63,"h":2.69,"l":2.55,"c":2.64,"v":419175},{"d":"2002-06-19","o":2.66,"h":2.68,"l":2.59,"c":2.61,"v":233888},{"d":"2002-06-20","o":2.63,"h":2.71,"l":2.59,"c":2.68,"v":116944},{"d":"2002-06-21","o":2.68,"h":2.81,"l":2.66,"c":2.69,"v":123019},{"d":"2002-06-24","o":2.82,"h":2.82,"l":2.39,"c":2.48,"v":397913},{"d":"2002-06-25","o":2.42,"h":2.53,"l":2.4,"c":2.5,"v":433603},{"d":"2002-06-26","o":2.5,"h":2.53,"l":2.38,"c":2.5,"v":367538},{"d":"2002-06-27","o":2.52,"h":2.53,"l":2.44,"c":2.5,"v":448791},{"d":"2002-06-28","o":2.55,"h":2.57,"l":2.34,"c":2.47,"v":4178841},{"d":"2002-07-01","o":2.42,"h":2.45,"l":2.35,"c":2.4,"v":475369},{"d":"2002-07-02","o":2.36,"h":2.46,"l":2.29,"c":2.46,"v":455625},{"d":"2002-07-03","o":2.14,"h":2.42,"l":2.14,"c":2.38,"v":531563},{"d":"2002-07-05","o":2.42,"h":2.42,"l":2.37,"c":2.42,"v":53156},{"d":"2002-07-08","o":2.42,"h":2.44,"l":2.31,"c":2.41,"v":532322},{"d":"2002-07-09","o":2.37,"h":2.42,"l":2.36,"c":2.39,"v":237684},{"d":"2002-07-10","o":2.4,"h":2.4,"l":2.33,"c":2.33,"v":239203},{"d":"2002-07-11","o":2.27,"h":2.33,"l":2.13,"c":2.3,"v":302991},{"d":"2002-07-12","o":2.3,"h":2.33,"l":2.24,"c":2.31,"v":272616},{"d":"2002-07-15","o":2.25,"h":2.3,"l":2.18,"c":2.28,"v":316659},{"d":"2002-07-16","o":2.25,"h":2.25,"l":2.06,"c":2.22,"v":357666},{"d":"2002-07-17","o":2.15,"h":2.16,"l":2.04,"c":2.14,"v":217941},{"d":"2002-07-18","o":2.16,"h":2.19,"l":2.07,"c":2.07,"v":207309},{"d":"2002-07-19","o":2.09,"h":2.11,"l":2,"c":2.05,"v":310584},{"d":"2002-07-22","o":2.01,"h":2.17,"l":2,"c":2.17,"v":386522},{"d":"2002-07-23","o":2.11,"h":2.18,"l":2.11,"c":2.16,"v":332606},{"d":"2002-07-24","o":2.03,"h":2.24,"l":2.03,"c":2.22,"v":302991},{"d":"2002-07-25","o":2.26,"h":2.26,"l":2.03,"c":2.15,"v":260466},{"d":"2002-07-26","o":2.07,"h":2.37,"l":2.07,"c":2.37,"v":105553},{"d":"2002-07-29","o":2.37,"h":2.37,"l":2.25,"c":2.34,"v":205791},{"d":"2002-07-30","o":2.34,"h":2.34,"l":2.25,"c":2.29,"v":161747},{"d":"2002-07-31","o":2.27,"h":2.27,"l":2.2,"c":2.22,"v":63028},{"d":"2002-08-01","o":2.23,"h":2.23,"l":2.11,"c":2.2,"v":107831},{"d":"2002-08-02","o":2.23,"h":2.25,"l":2.16,"c":2.18,"v":110109},{"d":"2002-08-05","o":2.14,"h":2.17,"l":2.14,"c":2.17,"v":44044},{"d":"2002-08-06","o":2.18,"h":2.24,"l":2.17,"c":2.21,"v":119222},{"d":"2002-08-07","o":2.23,"h":2.23,"l":2.14,"c":2.19,"v":202753},{"d":"2002-08-08","o":2.19,"h":2.21,"l":2.11,"c":2.18,"v":178453},{"d":"2002-08-09","o":2.14,"h":2.24,"l":2.14,"c":2.23,"v":133650},{"d":"2002-08-12","o":2.12,"h":2.23,"l":2.12,"c":2.21,"v":59991},{"d":"2002-08-13","o":2.2,"h":2.25,"l":2.14,"c":2.14,"v":287803},{"d":"2002-08-14","o":2.15,"h":2.24,"l":2.07,"c":2.21,"v":304509},{"d":"2002-08-15","o":2.24,"h":2.25,"l":2.17,"c":2.21,"v":132131},{"d":"2002-08-16","o":2.24,"h":2.24,"l":2.08,"c":2.13,"v":127575},{"d":"2002-08-19","o":2.17,"h":2.24,"l":2.17,"c":2.24,"v":268819},{"d":"2002-08-20","o":2.25,"h":2.28,"l":2.19,"c":2.28,"v":527766},{"d":"2002-08-21","o":2.29,"h":2.35,"l":2.19,"c":2.3,"v":226294},{"d":"2002-08-22","o":2.36,"h":2.38,"l":2.3,"c":2.38,"v":141244},{"d":"2002-08-23","o":2.37,"h":2.38,"l":2.33,"c":2.34,"v":148078},{"d":"2002-08-26","o":2.35,"h":2.41,"l":2.34,"c":2.41,"v":114666},{"d":"2002-08-27","o":2.4,"h":2.41,"l":2.38,"c":2.38,"v":197438},{"d":"2002-08-28","o":2.37,"h":2.38,"l":2.2,"c":2.23,"v":422213},{"d":"2002-08-29","o":2.22,"h":2.4,"l":2.2,"c":2.38,"v":393356},{"d":"2002-08-30","o":2.38,"h":2.4,"l":2.34,"c":2.37,"v":112388},{"d":"2002-09-03","o":2.37,"h":2.37,"l":2.18,"c":2.18,"v":117703},{"d":"2002-09-04","o":2.19,"h":2.24,"l":2.18,"c":2.24,"v":41766},{"d":"2002-09-05","o":2.17,"h":2.24,"l":2.09,"c":2.1,"v":185288},{"d":"2002-09-06","o":2.17,"h":2.21,"l":2.12,"c":2.17,"v":178453},{"d":"2002-09-09","o":2.16,"h":2.21,"l":2.13,"c":2.2,"v":88847},{"d":"2002-09-10","o":2.2,"h":2.21,"l":2.13,"c":2.21,"v":70622},{"d":"2002-09-11","o":2.21,"h":2.28,"l":2.19,"c":2.23,"v":66825},{"d":"2002-09-12","o":2.28,"h":2.28,"l":2.21,"c":2.27,"v":64547},{"d":"2002-09-13","o":2.27,"h":2.27,"l":2.21,"c":2.26,"v":228572},{"d":"2002-09-16","o":2.23,"h":2.24,"l":2.13,"c":2.14,"v":195919},{"d":"2002-09-17","o":2.13,"h":2.17,"l":2.06,"c":2.06,"v":142763},{"d":"2002-09-18","o":2.09,"h":2.12,"l":2.09,"c":2.11,"v":205791},{"d":"2002-09-19","o":2.09,"h":2.1,"l":2.04,"c":2.05,"v":123778},{"d":"2002-09-20","o":2.05,"h":2.12,"l":2.03,"c":2.11,"v":395634},{"d":"2002-09-23","o":2.11,"h":2.19,"l":2.11,"c":2.19,"v":115425},{"d":"2002-09-24","o":2.12,"h":2.34,"l":2.12,"c":2.2,"v":157191},{"d":"2002-09-25","o":2.19,"h":2.25,"l":2.08,"c":2.16,"v":220978},{"d":"2002-09-26","o":2.27,"h":2.3,"l":2.15,"c":2.29,"v":62269},{"d":"2002-09-27","o":2.3,"h":2.3,"l":2.11,"c":2.24,"v":65306},{"d":"2002-09-30","o":2.15,"h":2.28,"l":2.15,"c":2.23,"v":73659},{"d":"2002-10-01","o":2.21,"h":2.27,"l":2.17,"c":2.23,"v":113906},{"d":"2002-10-02","o":2.15,"h":2.25,"l":2.15,"c":2.25,"v":36450},{"d":"2002-10-03","o":2.18,"h":2.27,"l":2.16,"c":2.21,"v":71381},{"d":"2002-10-04","o":2.12,"h":2.24,"l":2.12,"c":2.19,"v":44044},{"d":"2002-10-07","o":2.18,"h":2.19,"l":2.08,"c":2.11,"v":204272},{"d":"2002-10-08","o":2.12,"h":2.2,"l":2.09,"c":2.17,"v":83531},{"d":"2002-10-09","o":2.26,"h":2.26,"l":2.06,"c":2.11,"v":62269},{"d":"2002-10-10","o":2.26,"h":2.26,"l":2.04,"c":2.14,"v":50119},{"d":"2002-10-11","o":2.04,"h":2.15,"l":2.04,"c":2.13,"v":86569},{"d":"2002-10-14","o":2.13,"h":2.17,"l":2.13,"c":2.13,"v":40247},{"d":"2002-10-15","o":2.19,"h":2.28,"l":2.15,"c":2.28,"v":104034},{"d":"2002-10-16","o":2.27,"h":2.27,"l":2.2,"c":2.23,"v":146559},{"d":"2002-10-17","o":2.24,"h":2.29,"l":2.21,"c":2.28,"v":463978},{"d":"2002-10-18","o":2.28,"h":2.34,"l":2.17,"c":2.3,"v":546750},{"d":"2002-10-21","o":2.36,"h":2.36,"l":2.3,"c":2.32,"v":72900},{"d":"2002-10-22","o":2.34,"h":2.36,"l":2.3,"c":2.35,"v":100238},{"d":"2002-10-23","o":2.3,"h":2.36,"l":2.3,"c":2.36,"v":167063},{"d":"2002-10-24","o":2.35,"h":2.4,"l":2.35,"c":2.38,"v":56953},{"d":"2002-10-25","o":2.4,"h":2.5,"l":2.37,"c":2.5,"v":110869},{"d":"2002-10-28","o":2.44,"h":2.57,"l":2.44,"c":2.46,"v":82772},{"d":"2002-10-29","o":2.53,"h":2.54,"l":2.42,"c":2.5,"v":91884},{"d":"2002-10-30","o":2.5,"h":2.53,"l":2.45,"c":2.53,"v":327291},{"d":"2002-10-31","o":2.53,"h":2.53,"l":2.46,"c":2.46,"v":92644},{"d":"2002-11-01","o":2.53,"h":2.61,"l":2.49,"c":2.58,"v":277172},{"d":"2002-11-04","o":2.61,"h":2.62,"l":2.57,"c":2.6,"v":85050},{"d":"2002-11-05","o":2.6,"h":2.6,"l":2.59,"c":2.6,"v":34931},{"d":"2002-11-06","o":2.6,"h":2.6,"l":2.43,"c":2.59,"v":191363},{"d":"2002-11-07","o":2.53,"h":2.58,"l":2.51,"c":2.54,"v":127575},{"d":"2002-11-08","o":2.57,"h":2.57,"l":2.36,"c":2.47,"v":103275},{"d":"2002-11-11","o":2.52,"h":2.52,"l":2.35,"c":2.41,"v":168581},{"d":"2002-11-12","o":2.41,"h":2.45,"l":2.41,"c":2.43,"v":249834},{"d":"2002-11-13","o":2.43,"h":2.45,"l":2.4,"c":2.42,"v":1115522},{"d":"2002-11-14","o":2.43,"h":2.44,"l":2.41,"c":2.44,"v":140484},{"d":"2002-11-15","o":2.44,"h":2.49,"l":2.41,"c":2.46,"v":160228},{"d":"2002-11-18","o":2.46,"h":2.51,"l":2.45,"c":2.49,"v":132131},{"d":"2002-11-19","o":2.5,"h":2.58,"l":2.5,"c":2.52,"v":93403},{"d":"2002-11-20","o":2.51,"h":2.57,"l":2.5,"c":2.57,"v":135169},{"d":"2002-11-21","o":2.57,"h":2.62,"l":2.57,"c":2.6,"v":82013},{"d":"2002-11-22","o":2.6,"h":2.77,"l":2.58,"c":2.77,"v":217181},{"d":"2002-11-25","o":2.76,"h":2.77,"l":2.64,"c":2.65,"v":132131},{"d":"2002-11-26","o":2.63,"h":2.65,"l":2.58,"c":2.64,"v":109350},{"d":"2002-11-27","o":2.62,"h":2.65,"l":2.6,"c":2.65,"v":63788},{"d":"2002-11-29","o":2.63,"h":2.65,"l":2.57,"c":2.58,"v":32653},{"d":"2002-12-02","o":2.57,"h":2.75,"l":2.57,"c":2.65,"v":145041},{"d":"2002-12-03","o":2.65,"h":2.65,"l":2.56,"c":2.56,"v":44044},{"d":"2002-12-04","o":2.55,"h":2.56,"l":2.5,"c":2.55,"v":23541},{"d":"2002-12-05","o":2.53,"h":2.54,"l":2.46,"c":2.46,"v":63028},{"d":"2002-12-06","o":2.46,"h":2.49,"l":2.42,"c":2.48,"v":104794},{"d":"2002-12-09","o":2.5,"h":2.57,"l":2.44,"c":2.44,"v":107831},{"d":"2002-12-10","o":2.5,"h":2.53,"l":2.48,"c":2.53,"v":63788},{"d":"2002-12-11","o":2.5,"h":2.53,"l":2.41,"c":2.46,"v":123778},{"d":"2002-12-12","o":2.46,"h":2.46,"l":2.37,"c":2.39,"v":54675},{"d":"2002-12-13","o":2.4,"h":2.43,"l":2.34,"c":2.35,"v":54675},{"d":"2002-12-16","o":2.38,"h":2.4,"l":2.32,"c":2.4,"v":51638},{"d":"2002-12-17","o":2.43,"h":2.43,"l":2.32,"c":2.32,"v":46322},{"d":"2002-12-18","o":2.31,"h":2.43,"l":2.3,"c":2.36,"v":56953},{"d":"2002-12-19","o":2.37,"h":2.37,"l":2.29,"c":2.37,"v":71381},{"d":"2002-12-20","o":2.2,"h":2.44,"l":2.15,"c":2.44,"v":177694},{"d":"2002-12-23","o":2.43,"h":2.54,"l":2.43,"c":2.53,"v":142003},{"d":"2002-12-24","o":2.53,"h":2.55,"l":2.51,"c":2.54,"v":63788},{"d":"2002-12-26","o":2.54,"h":2.55,"l":2.5,"c":2.5,"v":72900},{"d":"2002-12-27","o":2.53,"h":2.53,"l":2.3,"c":2.39,"v":636356},{"d":"2002-12-30","o":2.39,"h":2.43,"l":2.36,"c":2.43,"v":95681},{"d":"2002-12-31","o":2.4,"h":2.53,"l":2.37,"c":2.43,"v":135928},{"d":"2003-01-02","o":2.44,"h":2.52,"l":2.36,"c":2.51,"v":89606},{"d":"2003-01-03","o":2.36,"h":2.5,"l":2.36,"c":2.48,"v":65306},{"d":"2003-01-06","o":2.48,"h":2.57,"l":2.48,"c":2.55,"v":107072},{"d":"2003-01-07","o":2.51,"h":2.55,"l":2.45,"c":2.45,"v":60750},{"d":"2003-01-08","o":2.43,"h":2.46,"l":2.35,"c":2.42,"v":216422},{"d":"2003-01-09","o":2.34,"h":2.45,"l":2.34,"c":2.41,"v":101756},{"d":"2003-01-10","o":2.39,"h":2.47,"l":2.39,"c":2.43,"v":20503},{"d":"2003-01-13","o":2.47,"h":2.47,"l":2.34,"c":2.37,"v":245278},{"d":"2003-01-14","o":2.37,"h":2.45,"l":2.37,"c":2.44,"v":30375},{"d":"2003-01-15","o":2.45,"h":2.45,"l":2.37,"c":2.43,"v":25059},{"d":"2003-01-16","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":20503},{"d":"2003-01-17","o":2.4,"h":2.48,"l":2.4,"c":2.45,"v":142003},{"d":"2003-01-21","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":66066},{"d":"2003-01-22","o":2.39,"h":2.43,"l":2.39,"c":2.4,"v":18225},{"d":"2003-01-23","o":2.44,"h":2.45,"l":2.41,"c":2.44,"v":18984},{"d":"2003-01-24","o":2.37,"h":2.42,"l":2.37,"c":2.38,"v":78975},{"d":"2003-01-27","o":2.36,"h":2.4,"l":2.29,"c":2.29,"v":88088},{"d":"2003-01-28","o":2.28,"h":2.37,"l":2.27,"c":2.28,"v":98719},{"d":"2003-01-29","o":2.29,"h":2.37,"l":2.27,"c":2.32,"v":33413},{"d":"2003-01-30","o":2.32,"h":2.32,"l":2.21,"c":2.22,"v":94922},{"d":"2003-01-31","o":2.21,"h":2.22,"l":2.04,"c":2.13,"v":231609},{"d":"2003-02-03","o":2.11,"h":2.18,"l":2.11,"c":2.13,"v":227813},{"d":"2003-02-04","o":2.14,"h":2.18,"l":2.13,"c":2.18,"v":28097},{"d":"2003-02-05","o":2.19,"h":2.19,"l":2.11,"c":2.13,"v":37209},{"d":"2003-02-06","o":2.15,"h":2.15,"l":2.07,"c":2.08,"v":1153491},{"d":"2003-02-07","o":2.08,"h":2.15,"l":2.05,"c":2.07,"v":104794},{"d":"2003-02-10","o":2.05,"h":2.07,"l":2.04,"c":2.05,"v":66825},{"d":"2003-02-11","o":2.05,"h":2.14,"l":2.03,"c":2.06,"v":152634},{"d":"2003-02-12","o":2.07,"h":2.07,"l":1.79,"c":1.83,"v":363741},{"d":"2003-02-13","o":1.81,"h":1.82,"l":1.58,"c":1.71,"v":366778},{"d":"2003-02-14","o":1.76,"h":1.8,"l":1.65,"c":1.78,"v":112388},{"d":"2003-02-18","o":1.76,"h":1.89,"l":1.76,"c":1.87,"v":166303},{"d":"2003-02-19","o":1.83,"h":1.83,"l":1.74,"c":1.78,"v":132131},{"d":"2003-02-20","o":1.78,"h":1.85,"l":1.77,"c":1.83,"v":54675},{"d":"2003-02-21","o":1.84,"h":1.92,"l":1.84,"c":1.91,"v":85809},{"d":"2003-02-24","o":1.9,"h":1.91,"l":1.84,"c":1.88,"v":95681},{"d":"2003-02-25","o":1.88,"h":1.88,"l":1.78,"c":1.79,"v":71381},{"d":"2003-02-26","o":1.79,"h":1.85,"l":1.77,"c":1.81,"v":113147},{"d":"2003-02-27","o":1.8,"h":1.87,"l":1.8,"c":1.86,"v":91884},{"d":"2003-02-28","o":1.86,"h":1.88,"l":1.86,"c":1.87,"v":136688},{"d":"2003-03-03","o":1.85,"h":1.88,"l":1.85,"c":1.86,"v":188325},{"d":"2003-03-04","o":1.84,"h":1.86,"l":1.79,"c":1.8,"v":267300},{"d":"2003-03-05","o":1.73,"h":1.82,"l":1.73,"c":1.81,"v":205791},{"d":"2003-03-06","o":1.85,"h":1.86,"l":1.83,"c":1.83,"v":107831},{"d":"2003-03-07","o":1.86,"h":1.88,"l":1.82,"c":1.82,"v":111628},{"d":"2003-03-10","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":121500},{"d":"2003-03-11","o":1.8,"h":1.81,"l":1.78,"c":1.79,"v":53156},{"d":"2003-03-12","o":1.81,"h":1.84,"l":1.77,"c":1.84,"v":64547},{"d":"2003-03-13","o":1.87,"h":1.87,"l":1.82,"c":1.85,"v":42525},{"d":"2003-03-14","o":1.85,"h":1.85,"l":1.77,"c":1.85,"v":104034},{"d":"2003-03-17","o":1.83,"h":1.9,"l":1.77,"c":1.85,"v":206550},{"d":"2003-03-18","o":1.84,"h":1.88,"l":1.84,"c":1.88,"v":75938},{"d":"2003-03-19","o":1.87,"h":1.88,"l":1.8,"c":1.87,"v":78975},{"d":"2003-03-20","o":1.84,"h":1.86,"l":1.83,"c":1.86,"v":58472},{"d":"2003-03-21","o":1.88,"h":1.88,"l":1.81,"c":1.84,"v":161747},{"d":"2003-03-24","o":1.79,"h":1.82,"l":1.79,"c":1.79,"v":54675},{"d":"2003-03-25","o":1.79,"h":1.8,"l":1.74,"c":1.8,"v":42525},{"d":"2003-03-26","o":1.78,"h":1.8,"l":1.78,"c":1.78,"v":32653},{"d":"2003-03-27","o":1.76,"h":1.77,"l":1.73,"c":1.73,"v":51638},{"d":"2003-03-28","o":1.73,"h":1.77,"l":1.73,"c":1.76,"v":56953},{"d":"2003-03-31","o":1.79,"h":1.79,"l":1.67,"c":1.67,"v":88847},{"d":"2003-04-01","o":1.65,"h":1.76,"l":1.65,"c":1.75,"v":266541},{"d":"2003-04-02","o":1.75,"h":1.79,"l":1.73,"c":1.74,"v":80494},{"d":"2003-04-03","o":1.77,"h":1.77,"l":1.69,"c":1.7,"v":39488},{"d":"2003-04-04","o":1.72,"h":1.76,"l":1.72,"c":1.75,"v":39488},{"d":"2003-04-07","o":1.76,"h":1.78,"l":1.74,"c":1.74,"v":44803},{"d":"2003-04-08","o":1.77,"h":1.77,"l":1.75,"c":1.76,"v":38728},{"d":"2003-04-09","o":1.76,"h":1.76,"l":1.73,"c":1.73,"v":47841},{"d":"2003-04-10","o":1.76,"h":1.76,"l":1.73,"c":1.73,"v":34172},{"d":"2003-04-11","o":1.76,"h":1.76,"l":1.73,"c":1.73,"v":83531},{"d":"2003-04-14","o":1.78,"h":1.78,"l":1.73,"c":1.75,"v":126056},{"d":"2003-04-15","o":1.69,"h":1.72,"l":1.64,"c":1.64,"v":307547},{"d":"2003-04-16","o":1.64,"h":1.68,"l":1.64,"c":1.67,"v":257428},{"d":"2003-04-17","o":1.69,"h":1.76,"l":1.68,"c":1.76,"v":635597},{"d":"2003-04-21","o":1.73,"h":1.77,"l":1.73,"c":1.77,"v":154913},{"d":"2003-04-22","o":1.76,"h":1.77,"l":1.73,"c":1.75,"v":392597},{"d":"2003-04-23","o":1.74,"h":1.81,"l":1.74,"c":1.8,"v":123019},{"d":"2003-04-24","o":1.81,"h":1.87,"l":1.81,"c":1.82,"v":123778},{"d":"2003-04-25","o":1.84,"h":1.85,"l":1.81,"c":1.85,"v":46322},{"d":"2003-04-28","o":1.85,"h":1.85,"l":1.81,"c":1.84,"v":57713},{"d":"2003-04-29","o":1.83,"h":1.85,"l":1.78,"c":1.78,"v":107831},{"d":"2003-04-30","o":1.84,"h":1.85,"l":1.8,"c":1.8,"v":190603},{"d":"2003-05-01","o":1.8,"h":1.81,"l":1.78,"c":1.81,"v":27338},{"d":"2003-05-02","o":1.86,"h":1.88,"l":1.82,"c":1.87,"v":86569},{"d":"2003-05-05","o":1.84,"h":1.84,"l":1.81,"c":1.81,"v":406266},{"d":"2003-05-06","o":1.83,"h":1.88,"l":1.83,"c":1.85,"v":203513},{"d":"2003-05-07","o":1.88,"h":1.88,"l":1.84,"c":1.88,"v":189844},{"d":"2003-05-08","o":1.88,"h":1.95,"l":1.88,"c":1.95,"v":76697},{"d":"2003-05-09","o":1.95,"h":2.03,"l":1.95,"c":2.03,"v":195919},{"d":"2003-05-12","o":2.03,"h":2.08,"l":2.03,"c":2.04,"v":198197},{"d":"2003-05-13","o":2.04,"h":2.04,"l":2.01,"c":2.02,"v":63788},{"d":"2003-05-14","o":2.04,"h":2.04,"l":2,"c":2.02,"v":94163},{"d":"2003-05-15","o":2.03,"h":2.03,"l":1.96,"c":2,"v":81253},{"d":"2003-05-16","o":1.96,"h":2,"l":1.93,"c":1.93,"v":296156},{"d":"2003-05-19","o":1.93,"h":1.94,"l":1.84,"c":1.84,"v":441197},{"d":"2003-05-20","o":1.85,"h":1.85,"l":1.83,"c":1.83,"v":140484},{"d":"2003-05-21","o":1.85,"h":1.85,"l":1.83,"c":1.84,"v":59991},{"d":"2003-05-22","o":1.86,"h":1.91,"l":1.84,"c":1.86,"v":91884},{"d":"2003-05-23","o":1.85,"h":1.87,"l":1.85,"c":1.87,"v":25059},{"d":"2003-05-27","o":1.85,"h":1.93,"l":1.85,"c":1.93,"v":350072},{"d":"2003-05-28","o":1.93,"h":1.99,"l":1.87,"c":1.93,"v":171619},{"d":"2003-05-29","o":2.01,"h":2.07,"l":1.84,"c":1.96,"v":874041},{"d":"2003-05-30","o":1.98,"h":2.07,"l":1.96,"c":2.02,"v":113147},{"d":"2003-06-02","o":1.97,"h":2.03,"l":1.97,"c":2.03,"v":255909},{"d":"2003-06-03","o":2.03,"h":2.04,"l":2,"c":2,"v":34931},{"d":"2003-06-04","o":2.09,"h":2.37,"l":2.08,"c":2.3,"v":318938},{"d":"2003-06-05","o":2.27,"h":2.4,"l":2.27,"c":2.39,"v":312103},{"d":"2003-06-06","o":2.35,"h":2.6,"l":2.35,"c":2.59,"v":532322},{"d":"2003-06-09","o":2.57,"h":2.59,"l":2.45,"c":2.47,"v":220978},{"d":"2003-06-10","o":2.5,"h":2.5,"l":2.39,"c":2.45,"v":222497},{"d":"2003-06-11","o":2.45,"h":2.55,"l":2.4,"c":2.49,"v":159469},{"d":"2003-06-12","o":2.57,"h":2.57,"l":2.5,"c":2.53,"v":238444},{"d":"2003-06-13","o":2.53,"h":2.57,"l":2.52,"c":2.52,"v":475369},{"d":"2003-06-16","o":2.51,"h":2.51,"l":2.46,"c":2.46,"v":217181},{"d":"2003-06-17","o":2.45,"h":2.45,"l":2.25,"c":2.33,"v":222497},{"d":"2003-06-18","o":2.32,"h":2.38,"l":2.32,"c":2.35,"v":205791},{"d":"2003-06-19","o":2.34,"h":2.42,"l":2.34,"c":2.39,"v":160988},{"d":"2003-06-20","o":2.4,"h":2.43,"l":2.31,"c":2.37,"v":33413},{"d":"2003-06-23","o":2.37,"h":2.42,"l":2.37,"c":2.38,"v":405506},{"d":"2003-06-24","o":2.39,"h":2.42,"l":2.38,"c":2.4,"v":299194},{"d":"2003-06-25","o":2.43,"h":2.44,"l":2.39,"c":2.43,"v":372853},{"d":"2003-06-26","o":2.44,"h":2.44,"l":2.43,"c":2.43,"v":431325},{"d":"2003-06-27","o":2.43,"h":2.5,"l":2.43,"c":2.45,"v":88088},{"d":"2003-06-30","o":2.49,"h":2.49,"l":2.34,"c":2.44,"v":549788},{"d":"2003-07-01","o":2.49,"h":2.49,"l":2.42,"c":2.44,"v":290081},{"d":"2003-07-02","o":2.44,"h":2.52,"l":2.43,"c":2.52,"v":301472},{"d":"2003-07-03","o":2.5,"h":2.57,"l":2.42,"c":2.48,"v":147319},{"d":"2003-07-07","o":2.55,"h":2.55,"l":2.48,"c":2.52,"v":296916},{"d":"2003-07-08","o":2.57,"h":2.63,"l":2.55,"c":2.59,"v":363741},{"d":"2003-07-09","o":2.6,"h":2.61,"l":2.56,"c":2.59,"v":177694},{"d":"2003-07-10","o":2.6,"h":2.6,"l":2.56,"c":2.56,"v":127575},{"d":"2003-07-11","o":2.58,"h":2.58,"l":2.56,"c":2.56,"v":259706},{"d":"2003-07-14","o":2.58,"h":2.62,"l":2.58,"c":2.59,"v":194400},{"d":"2003-07-15","o":2.57,"h":2.6,"l":2.57,"c":2.6,"v":415378},{"d":"2003-07-16","o":2.59,"h":2.63,"l":2.59,"c":2.61,"v":324253},{"d":"2003-07-17","o":2.61,"h":2.62,"l":2.58,"c":2.58,"v":102516},{"d":"2003-07-18","o":2.59,"h":2.59,"l":2.31,"c":2.39,"v":520172},{"d":"2003-07-21","o":2.41,"h":2.42,"l":2.33,"c":2.37,"v":394875},{"d":"2003-07-22","o":2.36,"h":2.37,"l":2.28,"c":2.37,"v":182250},{"d":"2003-07-23","o":2.37,"h":2.37,"l":2.32,"c":2.32,"v":166303},{"d":"2003-07-24","o":2.32,"h":2.32,"l":2.27,"c":2.27,"v":415378},{"d":"2003-07-25","o":2.25,"h":2.28,"l":2.25,"c":2.28,"v":138966},{"d":"2003-07-28","o":2.28,"h":2.46,"l":2.27,"c":2.37,"v":331088},{"d":"2003-07-29","o":2.38,"h":2.38,"l":2.31,"c":2.37,"v":88847},{"d":"2003-07-30","o":2.38,"h":2.46,"l":2.33,"c":2.33,"v":113147},{"d":"2003-07-31","o":2.3,"h":2.39,"l":2.3,"c":2.36,"v":150356},{"d":"2003-08-01","o":2.39,"h":2.45,"l":2.36,"c":2.42,"v":253631},{"d":"2003-08-04","o":2.45,"h":2.47,"l":2.4,"c":2.42,"v":140484},{"d":"2003-08-05","o":2.45,"h":2.46,"l":2.44,"c":2.45,"v":86569},{"d":"2003-08-06","o":2.45,"h":2.45,"l":2.38,"c":2.39,"v":431325},{"d":"2003-08-07","o":2.37,"h":2.4,"l":2.35,"c":2.37,"v":142003},{"d":"2003-08-08","o":2.47,"h":2.47,"l":2.34,"c":2.35,"v":226294},{"d":"2003-08-11","o":2.34,"h":2.37,"l":2.34,"c":2.36,"v":83531},{"d":"2003-08-12","o":2.35,"h":2.42,"l":2.3,"c":2.4,"v":110109},{"d":"2003-08-13","o":2.38,"h":2.4,"l":2.37,"c":2.37,"v":61509},{"d":"2003-08-14","o":2.38,"h":2.41,"l":2.38,"c":2.4,"v":35691},{"d":"2003-08-15","o":2.41,"h":2.47,"l":2.41,"c":2.47,"v":43284},{"d":"2003-08-18","o":2.47,"h":2.47,"l":2.43,"c":2.46,"v":75178},{"d":"2003-08-19","o":2.43,"h":2.47,"l":2.4,"c":2.43,"v":239203},{"d":"2003-08-20","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":42525},{"d":"2003-08-21","o":2.43,"h":2.47,"l":2.43,"c":2.45,"v":52397},{"d":"2003-08-22","o":2.47,"h":2.47,"l":2.43,"c":2.44,"v":94922},{"d":"2003-08-25","o":2.46,"h":2.47,"l":2.4,"c":2.41,"v":34172},{"d":"2003-08-26","o":2.45,"h":2.45,"l":2.4,"c":2.42,"v":56194},{"d":"2003-08-27","o":2.43,"h":2.43,"l":2.42,"c":2.42,"v":212625},{"d":"2003-08-28","o":2.42,"h":2.42,"l":2.38,"c":2.39,"v":226294},{"d":"2003-08-29","o":2.38,"h":2.4,"l":2.38,"c":2.38,"v":150356},{"d":"2003-09-02","o":2.39,"h":2.43,"l":2.38,"c":2.43,"v":187566},{"d":"2003-09-03","o":2.43,"h":2.43,"l":2.39,"c":2.4,"v":125297},{"d":"2003-09-04","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":148838},{"d":"2003-09-05","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":258188},{"d":"2003-09-08","o":2.4,"h":2.43,"l":2.38,"c":2.43,"v":268059},{"d":"2003-09-09","o":2.43,"h":2.44,"l":2.41,"c":2.44,"v":62269},{"d":"2003-09-10","o":2.42,"h":2.42,"l":2.38,"c":2.38,"v":341719},{"d":"2003-09-11","o":2.34,"h":2.38,"l":2.29,"c":2.37,"v":361463},{"d":"2003-09-12","o":2.31,"h":2.37,"l":2.3,"c":2.31,"v":157191},{"d":"2003-09-15","o":2.3,"h":2.34,"l":2.3,"c":2.32,"v":104794},{"d":"2003-09-16","o":2.33,"h":2.38,"l":2.3,"c":2.38,"v":183769},{"d":"2003-09-17","o":2.34,"h":2.37,"l":2.3,"c":2.32,"v":49359},{"d":"2003-09-18","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":154153},{"d":"2003-09-19","o":2.32,"h":2.36,"l":2.29,"c":2.3,"v":186047},{"d":"2003-09-22","o":2.29,"h":2.3,"l":2.25,"c":2.27,"v":154913},{"d":"2003-09-23","o":2.29,"h":2.31,"l":2.25,"c":2.25,"v":207309},{"d":"2003-09-24","o":2.25,"h":2.27,"l":2.23,"c":2.23,"v":66066},{"d":"2003-09-25","o":2.23,"h":2.23,"l":2.19,"c":2.2,"v":305269},{"d":"2003-09-26","o":2.19,"h":2.2,"l":2.14,"c":2.16,"v":180731},{"d":"2003-09-29","o":2.13,"h":2.21,"l":2.13,"c":2.16,"v":83531},{"d":"2003-09-30","o":2.17,"h":2.2,"l":2.15,"c":2.17,"v":160228},{"d":"2003-10-01","o":2.15,"h":2.27,"l":2.15,"c":2.26,"v":97200},{"d":"2003-10-02","o":2.21,"h":2.32,"l":2.21,"c":2.31,"v":139725},{"d":"2003-10-03","o":2.31,"h":2.34,"l":2.28,"c":2.33,"v":69103},{"d":"2003-10-06","o":2.3,"h":2.43,"l":2.28,"c":2.43,"v":137447},{"d":"2003-10-07","o":2.27,"h":2.4,"l":2.27,"c":2.39,"v":175416},{"d":"2003-10-08","o":2.39,"h":2.41,"l":2.35,"c":2.36,"v":63028},{"d":"2003-10-09","o":2.37,"h":2.38,"l":2.36,"c":2.37,"v":47081},{"d":"2003-10-10","o":2.36,"h":2.38,"l":2.36,"c":2.37,"v":204272},{"d":"2003-10-13","o":2.36,"h":2.43,"l":2.36,"c":2.42,"v":124538},{"d":"2003-10-14","o":2.42,"h":2.48,"l":2.42,"c":2.47,"v":99478},{"d":"2003-10-15","o":2.47,"h":2.47,"l":2.41,"c":2.42,"v":129094},{"d":"2003-10-16","o":2.42,"h":2.43,"l":2.41,"c":2.43,"v":50119},{"d":"2003-10-17","o":2.43,"h":2.46,"l":2.36,"c":2.44,"v":113906},{"d":"2003-10-20","o":2.42,"h":2.46,"l":2.38,"c":2.41,"v":151875},{"d":"2003-10-21","o":2.41,"h":2.43,"l":2.36,"c":2.37,"v":265781},{"d":"2003-10-22","o":2.36,"h":2.37,"l":2.31,"c":2.31,"v":193641},{"d":"2003-10-23","o":2.29,"h":2.33,"l":2.26,"c":2.32,"v":88088},{"d":"2003-10-24","o":2.32,"h":2.37,"l":2.32,"c":2.34,"v":149597},{"d":"2003-10-27","o":2.36,"h":2.38,"l":2.35,"c":2.36,"v":171619},{"d":"2003-10-28","o":2.36,"h":2.43,"l":2.34,"c":2.43,"v":125297},{"d":"2003-10-29","o":2.42,"h":2.43,"l":2.4,"c":2.43,"v":186047},{"d":"2003-10-30","o":2.43,"h":2.46,"l":2.42,"c":2.43,"v":155672},{"d":"2003-10-31","o":2.46,"h":2.5,"l":2.43,"c":2.44,"v":75178},{"d":"2003-11-03","o":2.47,"h":2.5,"l":2.43,"c":2.48,"v":81253},{"d":"2003-11-04","o":2.47,"h":2.5,"l":2.47,"c":2.49,"v":36450},{"d":"2003-11-05","o":2.47,"h":2.51,"l":2.46,"c":2.51,"v":100997},{"d":"2003-11-06","o":2.51,"h":2.52,"l":2.5,"c":2.52,"v":39488},{"d":"2003-11-07","o":2.52,"h":2.54,"l":2.5,"c":2.5,"v":83531},{"d":"2003-11-10","o":2.52,"h":2.52,"l":2.5,"c":2.5,"v":114666},{"d":"2003-11-11","o":2.5,"h":2.53,"l":2.5,"c":2.51,"v":79734},{"d":"2003-11-12","o":2.53,"h":2.7,"l":2.53,"c":2.7,"v":179972},{"d":"2003-11-13","o":2.66,"h":2.7,"l":2.62,"c":2.69,"v":73659},{"d":"2003-11-14","o":2.71,"h":2.74,"l":2.53,"c":2.53,"v":153394},{"d":"2003-11-17","o":2.53,"h":2.54,"l":2.36,"c":2.36,"v":225534},{"d":"2003-11-18","o":2.37,"h":2.4,"l":2.33,"c":2.33,"v":171619},{"d":"2003-11-19","o":2.33,"h":2.36,"l":2.32,"c":2.34,"v":275653},{"d":"2003-11-20","o":2.34,"h":2.36,"l":2.32,"c":2.33,"v":99478},{"d":"2003-11-21","o":2.36,"h":2.4,"l":2.34,"c":2.4,"v":49359},{"d":"2003-11-24","o":2.39,"h":2.51,"l":2.37,"c":2.5,"v":176934},{"d":"2003-11-25","o":2.49,"h":2.6,"l":2.49,"c":2.6,"v":164025},{"d":"2003-11-26","o":2.6,"h":2.61,"l":2.49,"c":2.52,"v":33413},{"d":"2003-11-28","o":2.55,"h":2.59,"l":2.47,"c":2.47,"v":19744},{"d":"2003-12-01","o":2.32,"h":2.53,"l":2.32,"c":2.49,"v":108591},{"d":"2003-12-02","o":2.5,"h":2.53,"l":2.49,"c":2.49,"v":61509},{"d":"2003-12-03","o":2.48,"h":2.52,"l":2.4,"c":2.4,"v":75178},{"d":"2003-12-04","o":2.39,"h":2.41,"l":2.35,"c":2.4,"v":117703},{"d":"2003-12-05","o":2.41,"h":2.47,"l":2.4,"c":2.4,"v":57713},{"d":"2003-12-08","o":2.31,"h":2.44,"l":2.31,"c":2.44,"v":69863},{"d":"2003-12-09","o":2.47,"h":2.48,"l":2.33,"c":2.37,"v":70622},{"d":"2003-12-10","o":2.35,"h":2.43,"l":2.34,"c":2.4,"v":91125},{"d":"2003-12-11","o":2.31,"h":2.48,"l":2.31,"c":2.47,"v":139725},{"d":"2003-12-12","o":2.5,"h":2.54,"l":2.46,"c":2.54,"v":43284},{"d":"2003-12-15","o":2.36,"h":2.53,"l":2.36,"c":2.46,"v":137447},{"d":"2003-12-16","o":2.45,"h":2.45,"l":2.38,"c":2.43,"v":44803},{"d":"2003-12-17","o":2.43,"h":2.44,"l":2.37,"c":2.4,"v":38728},{"d":"2003-12-18","o":2.41,"h":2.53,"l":2.41,"c":2.5,"v":138206},{"d":"2003-12-19","o":2.54,"h":2.56,"l":2.37,"c":2.44,"v":122259},{"d":"2003-12-22","o":2.42,"h":2.43,"l":2.38,"c":2.43,"v":14428},{"d":"2003-12-23","o":2.45,"h":2.5,"l":2.41,"c":2.47,"v":64547},{"d":"2003-12-24","o":2.45,"h":2.48,"l":2.42,"c":2.46,"v":39488},{"d":"2003-12-26","o":2.45,"h":2.48,"l":2.45,"c":2.48,"v":22022},{"d":"2003-12-29","o":2.54,"h":2.57,"l":2.41,"c":2.49,"v":206550},{"d":"2003-12-30","o":2.43,"h":2.54,"l":2.43,"c":2.54,"v":106313},{"d":"2003-12-31","o":2.5,"h":2.56,"l":2.47,"c":2.56,"v":163266},{"d":"2004-01-02","o":2.56,"h":2.57,"l":2.48,"c":2.49,"v":16706},{"d":"2004-01-05","o":2.46,"h":2.53,"l":2.46,"c":2.5,"v":83531},{"d":"2004-01-06","o":2.45,"h":2.54,"l":2.45,"c":2.54,"v":173897},{"d":"2004-01-07","o":2.49,"h":2.54,"l":2.49,"c":2.53,"v":37209},{"d":"2004-01-08","o":2.48,"h":2.57,"l":2.48,"c":2.53,"v":201234},{"d":"2004-01-09","o":2.49,"h":2.63,"l":2.49,"c":2.59,"v":342478},{"d":"2004-01-12","o":2.6,"h":2.6,"l":2.55,"c":2.57,"v":119981},{"d":"2004-01-13","o":2.53,"h":2.57,"l":2.53,"c":2.57,"v":613575},{"d":"2004-01-14","o":2.57,"h":2.72,"l":2.56,"c":2.69,"v":409303},{"d":"2004-01-15","o":2.69,"h":2.84,"l":2.64,"c":2.84,"v":306788},{"d":"2004-01-16","o":2.75,"h":2.9,"l":2.75,"c":2.9,"v":486759},{"d":"2004-01-20","o":2.79,"h":2.95,"l":2.79,"c":2.95,"v":186806},{"d":"2004-01-21","o":2.87,"h":2.95,"l":2.87,"c":2.9,"v":921122},{"d":"2004-01-22","o":2.9,"h":2.94,"l":2.74,"c":2.75,"v":229331},{"d":"2004-01-23","o":2.74,"h":2.84,"l":2.74,"c":2.81,"v":106313},{"d":"2004-01-26","o":2.9,"h":2.9,"l":2.76,"c":2.78,"v":144281},{"d":"2004-01-27","o":2.74,"h":2.86,"l":2.74,"c":2.8,"v":53916},{"d":"2004-01-28","o":2.67,"h":2.82,"l":2.67,"c":2.75,"v":107831},{"d":"2004-01-29","o":2.8,"h":2.8,"l":2.5,"c":2.51,"v":264263},{"d":"2004-01-30","o":2.52,"h":2.59,"l":2.5,"c":2.51,"v":67584},{"d":"2004-02-02","o":2.47,"h":2.56,"l":2.46,"c":2.54,"v":292359},{"d":"2004-02-03","o":2.41,"h":2.54,"l":2.41,"c":2.49,"v":295397},{"d":"2004-02-04","o":2.49,"h":2.51,"l":2.44,"c":2.46,"v":217181},{"d":"2004-02-05","o":2.5,"h":2.51,"l":2.46,"c":2.46,"v":78975},{"d":"2004-02-06","o":2.49,"h":2.53,"l":2.48,"c":2.52,"v":31894},{"d":"2004-02-09","o":2.62,"h":2.62,"l":2.49,"c":2.56,"v":85809},{"d":"2004-02-10","o":2.58,"h":2.58,"l":2.5,"c":2.56,"v":173897},{"d":"2004-02-11","o":2.48,"h":2.48,"l":2.27,"c":2.37,"v":1450406},{"d":"2004-02-12","o":2.34,"h":2.6,"l":2.34,"c":2.58,"v":224016},{"d":"2004-02-13","o":2.59,"h":2.59,"l":2.55,"c":2.57,"v":132891},{"d":"2004-02-17","o":2.53,"h":2.57,"l":2.47,"c":2.49,"v":91125},{"d":"2004-02-18","o":2.52,"h":2.55,"l":2.51,"c":2.54,"v":29616},{"d":"2004-02-19","o":2.54,"h":2.66,"l":2.54,"c":2.61,"v":176175},{"d":"2004-02-20","o":2.6,"h":2.64,"l":2.52,"c":2.6,"v":107831},{"d":"2004-02-23","o":2.57,"h":2.62,"l":2.57,"c":2.61,"v":123019},{"d":"2004-02-24","o":2.63,"h":2.63,"l":2.6,"c":2.61,"v":79734},{"d":"2004-02-25","o":2.6,"h":2.61,"l":2.6,"c":2.6,"v":105553},{"d":"2004-02-26","o":2.6,"h":2.63,"l":2.6,"c":2.63,"v":138966},{"d":"2004-02-27","o":2.61,"h":2.64,"l":2.61,"c":2.64,"v":489797},{"d":"2004-03-01","o":2.66,"h":2.71,"l":2.65,"c":2.65,"v":49359},{"d":"2004-03-02","o":2.66,"h":2.69,"l":2.65,"c":2.69,"v":63788},{"d":"2004-03-03","o":2.65,"h":2.66,"l":2.64,"c":2.64,"v":80494},{"d":"2004-03-04","o":2.65,"h":2.67,"l":2.65,"c":2.66,"v":15947},{"d":"2004-03-05","o":2.67,"h":2.68,"l":2.64,"c":2.65,"v":107072},{"d":"2004-03-08","o":2.66,"h":2.67,"l":2.64,"c":2.64,"v":78216},{"d":"2004-03-09","o":2.67,"h":2.69,"l":2.64,"c":2.67,"v":115425},{"d":"2004-03-10","o":2.67,"h":2.67,"l":2.64,"c":2.65,"v":132891},{"d":"2004-03-11","o":2.66,"h":2.69,"l":2.64,"c":2.65,"v":106313},{"d":"2004-03-12","o":2.65,"h":2.7,"l":2.65,"c":2.69,"v":88847},{"d":"2004-03-15","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":114666},{"d":"2004-03-16","o":2.66,"h":2.69,"l":2.64,"c":2.65,"v":130613},{"d":"2004-03-17","o":2.65,"h":2.7,"l":2.59,"c":2.65,"v":273375},{"d":"2004-03-18","o":2.66,"h":2.69,"l":2.64,"c":2.64,"v":30375},{"d":"2004-03-19","o":2.64,"h":2.69,"l":2.62,"c":2.63,"v":258947},{"d":"2004-03-22","o":2.59,"h":2.62,"l":2.57,"c":2.61,"v":185288},{"d":"2004-03-23","o":2.61,"h":2.61,"l":2.45,"c":2.61,"v":100238},{"d":"2004-03-24","o":2.64,"h":2.64,"l":2.55,"c":2.59,"v":33413},{"d":"2004-03-25","o":2.62,"h":2.65,"l":2.59,"c":2.65,"v":232369},{"d":"2004-03-26","o":2.62,"h":2.69,"l":2.62,"c":2.64,"v":56194},{"d":"2004-03-29","o":2.69,"h":2.7,"l":2.57,"c":2.7,"v":137447},{"d":"2004-03-30","o":2.7,"h":2.7,"l":2.65,"c":2.69,"v":38728},{"d":"2004-03-31","o":2.64,"h":2.69,"l":2.61,"c":2.67,"v":59231},{"d":"2004-04-01","o":2.67,"h":2.69,"l":2.66,"c":2.67,"v":347034},{"d":"2004-04-02","o":2.7,"h":2.71,"l":2.66,"c":2.7,"v":52397},{"d":"2004-04-05","o":2.66,"h":2.8,"l":2.66,"c":2.8,"v":444234},{"d":"2004-04-06","o":2.72,"h":2.78,"l":2.72,"c":2.76,"v":299953},{"d":"2004-04-07","o":2.74,"h":2.77,"l":2.7,"c":2.71,"v":97959},{"d":"2004-04-08","o":2.74,"h":2.74,"l":2.67,"c":2.69,"v":56194},{"d":"2004-04-12","o":2.67,"h":2.76,"l":2.63,"c":2.7,"v":72900},{"d":"2004-04-13","o":2.77,"h":2.77,"l":2.59,"c":2.64,"v":67584},{"d":"2004-04-14","o":2.7,"h":2.8,"l":2.66,"c":2.68,"v":106313},{"d":"2004-04-15","o":2.7,"h":2.7,"l":2.58,"c":2.58,"v":113906},{"d":"2004-04-16","o":2.57,"h":2.63,"l":2.49,"c":2.54,"v":160228},{"d":"2004-04-19","o":2.51,"h":2.59,"l":2.44,"c":2.59,"v":265781},{"d":"2004-04-20","o":2.53,"h":2.55,"l":2.5,"c":2.51,"v":186047},{"d":"2004-04-21","o":2.48,"h":2.51,"l":2.47,"c":2.47,"v":80494},{"d":"2004-04-22","o":2.5,"h":2.68,"l":2.48,"c":2.68,"v":357666},{"d":"2004-04-23","o":2.59,"h":2.68,"l":2.59,"c":2.64,"v":387281},{"d":"2004-04-26","o":2.67,"h":2.7,"l":2.65,"c":2.65,"v":145800},{"d":"2004-04-27","o":2.65,"h":2.69,"l":2.65,"c":2.66,"v":114666},{"d":"2004-04-28","o":2.65,"h":2.68,"l":2.65,"c":2.66,"v":82772},{"d":"2004-04-29","o":2.69,"h":2.69,"l":2.63,"c":2.63,"v":132891},{"d":"2004-04-30","o":2.64,"h":2.7,"l":2.57,"c":2.63,"v":178453},{"d":"2004-05-03","o":2.61,"h":2.69,"l":2.53,"c":2.6,"v":134409},{"d":"2004-05-04","o":2.58,"h":2.68,"l":2.58,"c":2.61,"v":62269},{"d":"2004-05-05","o":2.63,"h":2.67,"l":2.6,"c":2.63,"v":37209},{"d":"2004-05-06","o":2.59,"h":2.63,"l":2.54,"c":2.55,"v":152634},{"d":"2004-05-07","o":2.6,"h":2.6,"l":2.5,"c":2.52,"v":85809},{"d":"2004-05-10","o":2.56,"h":2.57,"l":2.5,"c":2.55,"v":78216},{"d":"2004-05-11","o":2.53,"h":2.63,"l":2.52,"c":2.63,"v":138966},{"d":"2004-05-12","o":2.53,"h":2.67,"l":2.53,"c":2.67,"v":128334},{"d":"2004-05-13","o":2.6,"h":2.67,"l":2.6,"c":2.61,"v":177694},{"d":"2004-05-14","o":2.58,"h":2.63,"l":2.58,"c":2.61,"v":66825},{"d":"2004-05-17","o":2.6,"h":2.6,"l":2.52,"c":2.6,"v":135928},{"d":"2004-05-18","o":2.58,"h":2.63,"l":2.58,"c":2.63,"v":94163},{"d":"2004-05-19","o":2.59,"h":2.62,"l":2.58,"c":2.59,"v":144281},{"d":"2004-05-20","o":2.59,"h":2.59,"l":2.55,"c":2.57,"v":255909},{"d":"2004-05-21","o":2.58,"h":2.67,"l":2.58,"c":2.67,"v":334125},{"d":"2004-05-24","o":2.6,"h":2.68,"l":2.6,"c":2.67,"v":48600},{"d":"2004-05-25","o":2.57,"h":2.69,"l":2.57,"c":2.69,"v":118463},{"d":"2004-05-26","o":2.53,"h":2.69,"l":2.53,"c":2.63,"v":121500},{"d":"2004-05-27","o":2.63,"h":2.63,"l":2.55,"c":2.62,"v":85050},{"d":"2004-05-28","o":2.54,"h":2.62,"l":2.52,"c":2.52,"v":121500},{"d":"2004-06-01","o":2.51,"h":2.61,"l":2.5,"c":2.61,"v":257428},{"d":"2004-06-02","o":2.6,"h":2.76,"l":2.6,"c":2.73,"v":239963},{"d":"2004-06-03","o":2.65,"h":2.67,"l":2.63,"c":2.63,"v":270338},{"d":"2004-06-04","o":2.63,"h":2.69,"l":2.63,"c":2.63,"v":25059},{"d":"2004-06-07","o":2.58,"h":2.7,"l":2.58,"c":2.7,"v":73659},{"d":"2004-06-08","o":2.67,"h":2.7,"l":2.65,"c":2.67,"v":40247},{"d":"2004-06-09","o":2.7,"h":2.7,"l":2.61,"c":2.63,"v":59231},{"d":"2004-06-10","o":2.66,"h":2.73,"l":2.63,"c":2.66,"v":177694},{"d":"2004-06-14","o":2.63,"h":2.63,"l":2.54,"c":2.54,"v":229331},{"d":"2004-06-15","o":2.57,"h":2.63,"l":2.54,"c":2.58,"v":78975},{"d":"2004-06-16","o":2.61,"h":2.61,"l":2.53,"c":2.57,"v":145800},{"d":"2004-06-17","o":2.57,"h":2.62,"l":2.52,"c":2.53,"v":88088},{"d":"2004-06-18","o":2.5,"h":2.55,"l":2.48,"c":2.5,"v":337922},{"d":"2004-06-21","o":2.48,"h":2.5,"l":2.48,"c":2.49,"v":86569},{"d":"2004-06-22","o":2.48,"h":2.56,"l":2.48,"c":2.56,"v":138206},{"d":"2004-06-23","o":2.55,"h":2.62,"l":2.49,"c":2.57,"v":86569},{"d":"2004-06-24","o":2.49,"h":2.63,"l":2.49,"c":2.5,"v":186806},{"d":"2004-06-25","o":2.56,"h":3.02,"l":2.48,"c":2.62,"v":413100},{"d":"2004-06-28","o":2.59,"h":2.61,"l":2.55,"c":2.61,"v":141244},{"d":"2004-06-29","o":2.59,"h":2.7,"l":2.51,"c":2.7,"v":134409},{"d":"2004-06-30","o":2.7,"h":2.7,"l":2.6,"c":2.66,"v":76697},{"d":"2004-07-01","o":2.61,"h":2.61,"l":2.55,"c":2.55,"v":91125},{"d":"2004-07-02","o":2.55,"h":2.57,"l":2.5,"c":2.53,"v":110109},{"d":"2004-07-06","o":2.48,"h":2.59,"l":2.48,"c":2.55,"v":116184},{"d":"2004-07-07","o":2.55,"h":2.62,"l":2.54,"c":2.57,"v":48600},{"d":"2004-07-08","o":2.51,"h":2.55,"l":2.48,"c":2.51,"v":170100},{"d":"2004-07-09","o":2.53,"h":2.53,"l":2.5,"c":2.52,"v":53156},{"d":"2004-07-12","o":2.51,"h":2.59,"l":2.49,"c":2.55,"v":143522},{"d":"2004-07-13","o":2.55,"h":2.57,"l":2.51,"c":2.53,"v":175416},{"d":"2004-07-14","o":2.5,"h":2.58,"l":2.5,"c":2.51,"v":132891},{"d":"2004-07-15","o":2.52,"h":2.55,"l":2.52,"c":2.53,"v":149597},{"d":"2004-07-16","o":2.54,"h":2.55,"l":2.47,"c":2.47,"v":239203},{"d":"2004-07-19","o":2.39,"h":2.45,"l":2.33,"c":2.4,"v":290841},{"d":"2004-07-20","o":2.37,"h":2.44,"l":2.34,"c":2.44,"v":180731},{"d":"2004-07-21","o":2.39,"h":2.5,"l":2.38,"c":2.38,"v":236925},{"d":"2004-07-22","o":2.37,"h":2.42,"l":2.37,"c":2.37,"v":106313},{"d":"2004-07-23","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":110109},{"d":"2004-07-26","o":2.37,"h":2.41,"l":2.32,"c":2.33,"v":180731},{"d":"2004-07-27","o":2.32,"h":2.4,"l":2.32,"c":2.4,"v":81253},{"d":"2004-07-28","o":2.34,"h":2.37,"l":2.29,"c":2.32,"v":336403},{"d":"2004-07-29","o":2.31,"h":2.38,"l":2.3,"c":2.36,"v":228572},{"d":"2004-07-30","o":2.34,"h":2.41,"l":2.33,"c":2.36,"v":97959},{"d":"2004-08-02","o":2.36,"h":2.43,"l":2.32,"c":2.35,"v":92644},{"d":"2004-08-03","o":2.33,"h":2.41,"l":2.26,"c":2.27,"v":150356},{"d":"2004-08-04","o":2.25,"h":2.35,"l":2.18,"c":2.18,"v":232369},{"d":"2004-08-05","o":2.17,"h":2.23,"l":2.14,"c":2.21,"v":147319},{"d":"2004-08-06","o":2.14,"h":2.2,"l":2.09,"c":2.12,"v":187566},{"d":"2004-08-09","o":2.11,"h":2.13,"l":2.04,"c":2.04,"v":200475},{"d":"2004-08-10","o":2.14,"h":2.26,"l":2.14,"c":2.24,"v":176175},{"d":"2004-08-11","o":2.24,"h":2.27,"l":2.18,"c":2.24,"v":176934},{"d":"2004-08-12","o":2.23,"h":2.28,"l":2.16,"c":2.22,"v":116944},{"d":"2004-08-13","o":2.27,"h":2.27,"l":2.2,"c":2.23,"v":100238},{"d":"2004-08-16","o":2.23,"h":2.28,"l":2.18,"c":2.24,"v":213384},{"d":"2004-08-17","o":2.21,"h":2.26,"l":2.19,"c":2.22,"v":53916},{"d":"2004-08-18","o":2.22,"h":2.3,"l":2.21,"c":2.3,"v":230091},{"d":"2004-08-19","o":2.22,"h":2.35,"l":2.22,"c":2.31,"v":117703},{"d":"2004-08-20","o":2.31,"h":2.32,"l":2.26,"c":2.26,"v":88847},{"d":"2004-08-23","o":2.21,"h":2.25,"l":2.15,"c":2.15,"v":138206},{"d":"2004-08-24","o":2.21,"h":2.21,"l":2.11,"c":2.18,"v":233128},{"d":"2004-08-25","o":2.12,"h":2.34,"l":2.11,"c":2.32,"v":160228},{"d":"2004-08-26","o":2.33,"h":2.36,"l":2.28,"c":2.29,"v":102516},{"d":"2004-08-27","o":2.27,"h":2.3,"l":2.24,"c":2.3,"v":32653},{"d":"2004-08-30","o":2.25,"h":2.34,"l":2.25,"c":2.3,"v":79734},{"d":"2004-08-31","o":2.3,"h":2.3,"l":2.21,"c":2.24,"v":31894},{"d":"2004-09-01","o":2.29,"h":2.43,"l":2.21,"c":2.23,"v":190603},{"d":"2004-09-02","o":2.23,"h":2.3,"l":2.18,"c":2.29,"v":55434},{"d":"2004-09-03","o":2.36,"h":2.37,"l":2.24,"c":2.24,"v":50119},{"d":"2004-09-07","o":2.3,"h":2.3,"l":2.2,"c":2.22,"v":128334},{"d":"2004-09-08","o":2.17,"h":2.3,"l":2.17,"c":2.24,"v":180731},{"d":"2004-09-09","o":2.27,"h":2.36,"l":2.24,"c":2.33,"v":120741},{"d":"2004-09-10","o":2.31,"h":2.37,"l":2.3,"c":2.37,"v":56194},{"d":"2004-09-13","o":2.35,"h":2.4,"l":2.35,"c":2.39,"v":55434},{"d":"2004-09-14","o":2.32,"h":2.43,"l":2.29,"c":2.39,"v":64547},{"d":"2004-09-15","o":2.38,"h":2.44,"l":2.33,"c":2.44,"v":123778},{"d":"2004-09-16","o":2.36,"h":2.44,"l":2.36,"c":2.44,"v":85050},{"d":"2004-09-17","o":2.5,"h":2.5,"l":2.43,"c":2.47,"v":318938},{"d":"2004-09-20","o":2.44,"h":2.45,"l":2.44,"c":2.44,"v":56953},{"d":"2004-09-21","o":2.44,"h":2.47,"l":2.37,"c":2.47,"v":160988},{"d":"2004-09-22","o":2.45,"h":2.45,"l":2.39,"c":2.4,"v":60750},{"d":"2004-09-23","o":2.39,"h":2.42,"l":2.39,"c":2.4,"v":56194},{"d":"2004-09-24","o":2.4,"h":2.4,"l":2.39,"c":2.39,"v":15188},{"d":"2004-09-27","o":2.36,"h":2.4,"l":2.31,"c":2.31,"v":42525},{"d":"2004-09-28","o":2.31,"h":2.35,"l":2.27,"c":2.27,"v":170100},{"d":"2004-09-29","o":2.3,"h":2.35,"l":2.25,"c":2.31,"v":97200},{"d":"2004-09-30","o":2.26,"h":2.35,"l":2.26,"c":2.29,"v":72900},{"d":"2004-10-01","o":2.28,"h":2.38,"l":2.28,"c":2.31,"v":113906},{"d":"2004-10-04","o":2.3,"h":2.39,"l":2.3,"c":2.36,"v":124538},{"d":"2004-10-05","o":2.38,"h":2.38,"l":2.33,"c":2.35,"v":64547},{"d":"2004-10-06","o":2.32,"h":2.4,"l":2.32,"c":2.4,"v":48600},{"d":"2004-10-07","o":2.4,"h":2.4,"l":2.32,"c":2.37,"v":129853},{"d":"2004-10-08","o":2.34,"h":2.35,"l":2.25,"c":2.26,"v":77456},{"d":"2004-10-11","o":2.26,"h":2.33,"l":2.25,"c":2.28,"v":89606},{"d":"2004-10-12","o":2.3,"h":2.32,"l":2.25,"c":2.3,"v":95681},{"d":"2004-10-13","o":2.3,"h":2.36,"l":2.26,"c":2.28,"v":49359},{"d":"2004-10-14","o":2.25,"h":2.26,"l":2.21,"c":2.21,"v":41006},{"d":"2004-10-15","o":2.19,"h":2.25,"l":2.19,"c":2.24,"v":107072},{"d":"2004-10-18","o":2.24,"h":2.26,"l":2.23,"c":2.25,"v":37209},{"d":"2004-10-19","o":2.18,"h":2.24,"l":2.15,"c":2.15,"v":309066},{"d":"2004-10-20","o":2.15,"h":2.19,"l":2.12,"c":2.14,"v":126816},{"d":"2004-10-21","o":2.12,"h":2.13,"l":2.05,"c":2.08,"v":215663},{"d":"2004-10-22","o":2.07,"h":2.12,"l":2.01,"c":2.01,"v":91884},{"d":"2004-10-25","o":2.03,"h":2.1,"l":1.94,"c":1.98,"v":160988},{"d":"2004-10-26","o":1.97,"h":2.03,"l":1.95,"c":1.99,"v":180731},{"d":"2004-10-27","o":1.97,"h":2,"l":1.97,"c":1.99,"v":167063},{"d":"2004-10-28","o":1.99,"h":2.04,"l":1.94,"c":1.95,"v":179972},{"d":"2004-10-29","o":1.96,"h":1.96,"l":1.92,"c":1.94,"v":87328},{"d":"2004-11-01","o":1.93,"h":1.96,"l":1.92,"c":1.92,"v":49359},{"d":"2004-11-02","o":1.92,"h":1.97,"l":1.91,"c":1.92,"v":124538},{"d":"2004-11-03","o":1.98,"h":1.98,"l":1.93,"c":1.97,"v":91884},{"d":"2004-11-04","o":1.97,"h":2,"l":1.96,"c":1.98,"v":90366},{"d":"2004-11-05","o":2.01,"h":2.17,"l":2.01,"c":2.07,"v":861131},{"d":"2004-11-08","o":2.15,"h":2.15,"l":2.11,"c":2.13,"v":39488},{"d":"2004-11-09","o":2.14,"h":2.14,"l":2.11,"c":2.11,"v":72141},{"d":"2004-11-10","o":2.07,"h":2.17,"l":2.06,"c":2.16,"v":107072},{"d":"2004-11-11","o":2.16,"h":2.17,"l":2.13,"c":2.13,"v":56953},{"d":"2004-11-12","o":2.15,"h":2.17,"l":2.13,"c":2.17,"v":224775},{"d":"2004-11-15","o":2.11,"h":2.15,"l":2.11,"c":2.15,"v":170859},{"d":"2004-11-16","o":2.09,"h":2.17,"l":2.09,"c":2.14,"v":130613},{"d":"2004-11-17","o":2.17,"h":2.17,"l":2.14,"c":2.14,"v":58472},{"d":"2004-11-18","o":2.11,"h":2.15,"l":2.11,"c":2.13,"v":113147},{"d":"2004-11-19","o":2.13,"h":2.13,"l":2.06,"c":2.07,"v":121500},{"d":"2004-11-22","o":2.04,"h":2.14,"l":2.04,"c":2.13,"v":69863},{"d":"2004-11-23","o":2.06,"h":2.14,"l":2.06,"c":2.14,"v":66825},{"d":"2004-11-24","o":2.11,"h":2.13,"l":2.08,"c":2.11,"v":40247},{"d":"2004-11-26","o":2.18,"h":2.18,"l":2.09,"c":2.11,"v":24300},{"d":"2004-11-29","o":2.09,"h":2.11,"l":2.09,"c":2.09,"v":54675},{"d":"2004-11-30","o":2.09,"h":2.11,"l":2.08,"c":2.1,"v":84291},{"d":"2004-12-01","o":2.11,"h":2.14,"l":2.01,"c":2.04,"v":212625},{"d":"2004-12-02","o":2,"h":2.07,"l":2,"c":2.07,"v":68344},{"d":"2004-12-03","o":2.09,"h":2.09,"l":2.03,"c":2.04,"v":33413},{"d":"2004-12-06","o":2.04,"h":2.05,"l":2.03,"c":2.03,"v":107072},{"d":"2004-12-07","o":2.01,"h":2.05,"l":1.96,"c":1.97,"v":127575},{"d":"2004-12-08","o":1.97,"h":1.99,"l":1.96,"c":1.97,"v":195159},{"d":"2004-12-09","o":1.98,"h":1.98,"l":1.91,"c":1.91,"v":142003},{"d":"2004-12-10","o":1.9,"h":1.9,"l":1.79,"c":1.86,"v":561938},{"d":"2004-12-13","o":1.89,"h":1.9,"l":1.84,"c":1.88,"v":271856},{"d":"2004-12-14","o":1.88,"h":1.92,"l":1.87,"c":1.92,"v":101756},{"d":"2004-12-15","o":1.94,"h":1.94,"l":1.88,"c":1.92,"v":40247},{"d":"2004-12-16","o":1.88,"h":1.92,"l":1.88,"c":1.88,"v":41006},{"d":"2004-12-17","o":1.9,"h":1.92,"l":1.88,"c":1.91,"v":99478},{"d":"2004-12-20","o":1.88,"h":1.94,"l":1.88,"c":1.9,"v":44803},{"d":"2004-12-21","o":1.94,"h":1.95,"l":1.92,"c":1.95,"v":200475},{"d":"2004-12-22","o":1.95,"h":1.98,"l":1.9,"c":1.95,"v":185288},{"d":"2004-12-23","o":1.92,"h":1.97,"l":1.91,"c":1.96,"v":42525},{"d":"2004-12-27","o":1.95,"h":1.96,"l":1.92,"c":1.94,"v":59991},{"d":"2004-12-28","o":1.91,"h":1.96,"l":1.91,"c":1.96,"v":132891},{"d":"2004-12-29","o":1.92,"h":2.05,"l":1.92,"c":2.03,"v":177694},{"d":"2004-12-30","o":2.07,"h":2.16,"l":2.07,"c":2.09,"v":211106},{"d":"2004-12-31","o":2.1,"h":2.17,"l":2.1,"c":2.12,"v":119222},{"d":"2005-01-03","o":2.17,"h":2.24,"l":1.95,"c":1.98,"v":737353},{"d":"2005-01-04","o":1.95,"h":1.99,"l":1.94,"c":1.96,"v":266541},{"d":"2005-01-05","o":1.95,"h":1.97,"l":1.92,"c":1.96,"v":122259},{"d":"2005-01-06","o":1.92,"h":2.01,"l":1.92,"c":1.93,"v":150356},{"d":"2005-01-07","o":1.93,"h":1.93,"l":1.88,"c":1.9,"v":87328},{"d":"2005-01-10","o":1.87,"h":1.93,"l":1.85,"c":1.9,"v":106313},{"d":"2005-01-11","o":1.87,"h":1.88,"l":1.84,"c":1.87,"v":87328},{"d":"2005-01-12","o":1.9,"h":1.9,"l":1.87,"c":1.88,"v":91884},{"d":"2005-01-13","o":1.87,"h":1.91,"l":1.87,"c":1.87,"v":118463},{"d":"2005-01-14","o":1.91,"h":1.92,"l":1.9,"c":1.91,"v":47841},{"d":"2005-01-18","o":1.84,"h":1.93,"l":1.8,"c":1.92,"v":228572},{"d":"2005-01-19","o":1.85,"h":1.94,"l":1.83,"c":1.83,"v":92644},{"d":"2005-01-20","o":1.83,"h":1.87,"l":1.83,"c":1.84,"v":88847},{"d":"2005-01-21","o":1.87,"h":1.9,"l":1.84,"c":1.86,"v":51638},{"d":"2005-01-24","o":1.83,"h":1.86,"l":1.83,"c":1.84,"v":88847},{"d":"2005-01-25","o":1.83,"h":1.86,"l":1.83,"c":1.84,"v":50119},{"d":"2005-01-26","o":1.9,"h":1.9,"l":1.85,"c":1.88,"v":53916},{"d":"2005-01-27","o":1.86,"h":1.87,"l":1.83,"c":1.84,"v":82772},{"d":"2005-01-28","o":1.84,"h":1.89,"l":1.84,"c":1.89,"v":113906},{"d":"2005-01-31","o":1.89,"h":1.93,"l":1.84,"c":1.91,"v":103275},{"d":"2005-02-01","o":1.85,"h":1.91,"l":1.85,"c":1.9,"v":93403},{"d":"2005-02-02","o":1.86,"h":1.93,"l":1.86,"c":1.92,"v":215663},{"d":"2005-02-03","o":1.93,"h":1.95,"l":1.87,"c":1.93,"v":187566},{"d":"2005-02-04","o":1.95,"h":1.95,"l":1.89,"c":1.93,"v":78216},{"d":"2005-02-07","o":1.9,"h":1.95,"l":1.9,"c":1.94,"v":118463},{"d":"2005-02-08","o":1.95,"h":1.95,"l":1.94,"c":1.94,"v":38728},{"d":"2005-02-09","o":1.89,"h":2.67,"l":1.89,"c":2.01,"v":572569},{"d":"2005-02-10","o":2,"h":2.08,"l":2,"c":2.01,"v":48600},{"d":"2005-02-11","o":1.98,"h":2,"l":1.96,"c":1.98,"v":132891},{"d":"2005-02-14","o":2.01,"h":2.07,"l":1.93,"c":2.03,"v":391078},{"d":"2005-02-15","o":2.02,"h":2.03,"l":1.99,"c":1.99,"v":70622},{"d":"2005-02-16","o":1.98,"h":2.01,"l":1.96,"c":2,"v":108591},{"d":"2005-02-17","o":2.01,"h":2.04,"l":1.94,"c":1.97,"v":157950},{"d":"2005-02-18","o":1.96,"h":2.01,"l":1.96,"c":1.99,"v":156431},{"d":"2005-02-22","o":1.98,"h":2,"l":1.92,"c":1.94,"v":143522},{"d":"2005-02-23","o":1.97,"h":2.03,"l":1.95,"c":2.01,"v":104794},{"d":"2005-02-24","o":2.01,"h":2.01,"l":1.93,"c":1.98,"v":56953},{"d":"2005-02-25","o":1.99,"h":2,"l":1.97,"c":1.99,"v":66825},{"d":"2005-02-28","o":1.96,"h":2.02,"l":1.95,"c":2.01,"v":81253},{"d":"2005-03-01","o":2.03,"h":2.03,"l":1.96,"c":2,"v":124538},{"d":"2005-03-02","o":2,"h":2.03,"l":1.96,"c":2.01,"v":184528},{"d":"2005-03-03","o":1.98,"h":2.03,"l":1.96,"c":2.01,"v":164784},{"d":"2005-03-04","o":2.03,"h":2.03,"l":1.97,"c":2,"v":41766},{"d":"2005-03-07","o":2.01,"h":2.04,"l":2,"c":2.02,"v":31894},{"d":"2005-03-08","o":2.04,"h":2.04,"l":1.98,"c":1.99,"v":69103},{"d":"2005-03-09","o":1.98,"h":2.04,"l":1.97,"c":2,"v":54675},{"d":"2005-03-10","o":1.97,"h":2.01,"l":1.97,"c":2.01,"v":140484},{"d":"2005-03-11","o":1.99,"h":2.04,"l":1.99,"c":2.03,"v":153394},{"d":"2005-03-14","o":2,"h":2.01,"l":2,"c":2,"v":72141},{"d":"2005-03-15","o":2.04,"h":2.06,"l":2.02,"c":2.05,"v":121500},{"d":"2005-03-16","o":2.04,"h":2.07,"l":2.04,"c":2.07,"v":103275},{"d":"2005-03-17","o":2.07,"h":2.08,"l":2.06,"c":2.08,"v":274134},{"d":"2005-03-18","o":2.11,"h":2.12,"l":2.08,"c":2.08,"v":324253},{"d":"2005-03-21","o":2.11,"h":2.15,"l":2.08,"c":2.13,"v":124538},{"d":"2005-03-22","o":2.09,"h":2.13,"l":2.09,"c":2.12,"v":100238},{"d":"2005-03-23","o":2.11,"h":2.13,"l":2.11,"c":2.11,"v":427528},{"d":"2005-03-24","o":2.11,"h":2.14,"l":2.11,"c":2.12,"v":88088},{"d":"2005-03-28","o":2.14,"h":2.15,"l":2.12,"c":2.14,"v":71381},{"d":"2005-03-29","o":2.15,"h":2.15,"l":2.11,"c":2.11,"v":90366},{"d":"2005-03-30","o":2.15,"h":2.16,"l":2.13,"c":2.15,"v":129853},{"d":"2005-03-31","o":2.15,"h":2.17,"l":2.14,"c":2.17,"v":155672},{"d":"2005-04-01","o":2.15,"h":2.17,"l":2.09,"c":2.15,"v":88847},{"d":"2005-04-04","o":2.13,"h":2.16,"l":2.13,"c":2.14,"v":54675},{"d":"2005-04-05","o":2.15,"h":2.15,"l":2.13,"c":2.13,"v":157191},{"d":"2005-04-06","o":2.16,"h":2.17,"l":2.13,"c":2.14,"v":93403},{"d":"2005-04-07","o":2.13,"h":2.17,"l":2.13,"c":2.17,"v":28856},{"d":"2005-04-08","o":2.15,"h":2.15,"l":2.12,"c":2.13,"v":66825},{"d":"2005-04-11","o":2.12,"h":2.2,"l":2.11,"c":2.17,"v":223256},{"d":"2005-04-12","o":2.15,"h":2.28,"l":2.13,"c":2.27,"v":325013},{"d":"2005-04-13","o":2.21,"h":2.26,"l":2.21,"c":2.23,"v":57713},{"d":"2005-04-14","o":2.27,"h":2.27,"l":2.23,"c":2.23,"v":54675},{"d":"2005-04-15","o":2.25,"h":2.27,"l":2.22,"c":2.24,"v":226294},{"d":"2005-04-18","o":2.27,"h":2.27,"l":2.21,"c":2.22,"v":93403},{"d":"2005-04-19","o":2.28,"h":2.3,"l":2.24,"c":2.27,"v":217941},{"d":"2005-04-20","o":2.21,"h":2.29,"l":2.21,"c":2.24,"v":262744},{"d":"2005-04-21","o":2.24,"h":2.26,"l":2.23,"c":2.26,"v":265022},{"d":"2005-04-22","o":2.24,"h":2.3,"l":2.23,"c":2.23,"v":381966},{"d":"2005-04-25","o":2.26,"h":2.37,"l":2.25,"c":2.3,"v":496631},{"d":"2005-04-26","o":2.31,"h":2.39,"l":2.3,"c":2.39,"v":205031},{"d":"2005-04-27","o":2.38,"h":2.39,"l":2.3,"c":2.39,"v":129853},{"d":"2005-04-28","o":2.39,"h":2.43,"l":2.37,"c":2.41,"v":220219},{"d":"2005-04-29","o":2.43,"h":2.44,"l":2.3,"c":2.41,"v":198956},{"d":"2005-05-02","o":2.42,"h":2.45,"l":2.35,"c":2.41,"v":94163},{"d":"2005-05-03","o":2.4,"h":2.45,"l":2.39,"c":2.4,"v":157950},{"d":"2005-05-04","o":2.43,"h":2.43,"l":2.36,"c":2.4,"v":820125},{"d":"2005-05-05","o":2.4,"h":2.41,"l":2.36,"c":2.37,"v":334125},{"d":"2005-05-06","o":2.4,"h":2.41,"l":2.23,"c":2.29,"v":442716},{"d":"2005-05-09","o":2.28,"h":2.38,"l":2.27,"c":2.3,"v":151116},{"d":"2005-05-10","o":2.31,"h":2.34,"l":2.28,"c":2.32,"v":76697},{"d":"2005-05-11","o":2.33,"h":2.34,"l":2.25,"c":2.29,"v":175416},{"d":"2005-05-12","o":2.33,"h":2.36,"l":2.28,"c":2.28,"v":89606},{"d":"2005-05-13","o":2.25,"h":2.26,"l":2.24,"c":2.24,"v":92644},{"d":"2005-05-16","o":2.25,"h":2.43,"l":2.24,"c":2.43,"v":164025},{"d":"2005-05-17","o":2.4,"h":2.4,"l":2.33,"c":2.38,"v":235406},{"d":"2005-05-18","o":2.41,"h":2.43,"l":2.33,"c":2.37,"v":114666},{"d":"2005-05-19","o":2.37,"h":2.38,"l":2.35,"c":2.38,"v":1038825},{"d":"2005-05-20","o":2.38,"h":2.39,"l":2.37,"c":2.37,"v":688753},{"d":"2005-05-23","o":2.37,"h":2.48,"l":2.37,"c":2.47,"v":116944},{"d":"2005-05-24","o":2.42,"h":2.44,"l":2.34,"c":2.37,"v":262744},{"d":"2005-05-25","o":2.32,"h":2.33,"l":2.28,"c":2.3,"v":180731},{"d":"2005-05-26","o":2.3,"h":2.35,"l":2.3,"c":2.34,"v":51638},{"d":"2005-05-27","o":2.35,"h":2.37,"l":2.34,"c":2.36,"v":69103},{"d":"2005-05-31","o":2.37,"h":2.38,"l":2.32,"c":2.36,"v":255909},{"d":"2005-06-01","o":2.4,"h":2.46,"l":2.38,"c":2.46,"v":254391},{"d":"2005-06-02","o":2.47,"h":2.47,"l":2.4,"c":2.42,"v":104794},{"d":"2005-06-03","o":2.39,"h":2.44,"l":2.27,"c":2.38,"v":375131},{"d":"2005-06-06","o":2.46,"h":2.46,"l":2.34,"c":2.4,"v":134409},{"d":"2005-06-07","o":2.43,"h":2.44,"l":2.41,"c":2.42,"v":99478},{"d":"2005-06-08","o":2.43,"h":2.44,"l":2.38,"c":2.38,"v":44044},{"d":"2005-06-09","o":2.38,"h":2.42,"l":2.38,"c":2.41,"v":66825},{"d":"2005-06-10","o":2.39,"h":2.4,"l":2.37,"c":2.4,"v":50878},{"d":"2005-06-13","o":2.39,"h":2.39,"l":2.34,"c":2.37,"v":100238},{"d":"2005-06-14","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":80494},{"d":"2005-06-15","o":2.42,"h":2.42,"l":2.36,"c":2.38,"v":185288},{"d":"2005-06-16","o":2.4,"h":2.4,"l":2.37,"c":2.4,"v":173897},{"d":"2005-06-17","o":2.41,"h":2.43,"l":2.39,"c":2.43,"v":390319},{"d":"2005-06-20","o":2.43,"h":2.47,"l":2.43,"c":2.43,"v":241481},{"d":"2005-06-21","o":2.45,"h":2.45,"l":2.39,"c":2.4,"v":39488},{"d":"2005-06-22","o":2.4,"h":2.5,"l":2.4,"c":2.5,"v":219459},{"d":"2005-06-23","o":2.47,"h":2.5,"l":2.47,"c":2.49,"v":110109},{"d":"2005-06-24","o":2.46,"h":2.5,"l":2.36,"c":2.36,"v":288563},{"d":"2005-06-27","o":2.36,"h":2.39,"l":2.33,"c":2.34,"v":89606},{"d":"2005-06-28","o":2.32,"h":2.42,"l":2.31,"c":2.39,"v":141244},{"d":"2005-06-29","o":2.36,"h":2.4,"l":2.36,"c":2.38,"v":39488},{"d":"2005-06-30","o":2.35,"h":2.49,"l":2.32,"c":2.34,"v":533841},{"d":"2005-07-01","o":2.35,"h":2.4,"l":2.35,"c":2.38,"v":91884},{"d":"2005-07-05","o":2.37,"h":2.47,"l":2.37,"c":2.44,"v":198197},{"d":"2005-07-06","o":2.47,"h":2.49,"l":2.4,"c":2.44,"v":91125},{"d":"2005-07-07","o":2.39,"h":2.41,"l":2.35,"c":2.4,"v":38728},{"d":"2005-07-08","o":2.44,"h":2.5,"l":2.42,"c":2.49,"v":284766},{"d":"2005-07-11","o":2.5,"h":2.54,"l":2.47,"c":2.54,"v":135928},{"d":"2005-07-12","o":2.52,"h":2.54,"l":2.5,"c":2.54,"v":79734},{"d":"2005-07-13","o":2.51,"h":2.55,"l":2.42,"c":2.42,"v":93403},{"d":"2005-07-14","o":2.46,"h":2.46,"l":2.34,"c":2.39,"v":133650},{"d":"2005-07-15","o":2.34,"h":2.42,"l":2.34,"c":2.42,"v":50878},{"d":"2005-07-18","o":2.37,"h":2.41,"l":2.37,"c":2.38,"v":40247},{"d":"2005-07-19","o":2.35,"h":2.5,"l":2.35,"c":2.46,"v":182250},{"d":"2005-07-20","o":2.5,"h":2.51,"l":2.48,"c":2.5,"v":166303},{"d":"2005-07-21","o":2.45,"h":2.53,"l":2.45,"c":2.5,"v":44044},{"d":"2005-07-22","o":2.45,"h":2.53,"l":2.44,"c":2.53,"v":120741},{"d":"2005-07-25","o":2.53,"h":2.53,"l":2.45,"c":2.47,"v":136688},{"d":"2005-07-26","o":2.47,"h":2.55,"l":2.47,"c":2.55,"v":44044},{"d":"2005-07-27","o":2.55,"h":2.55,"l":2.48,"c":2.5,"v":59991},{"d":"2005-07-28","o":2.5,"h":2.53,"l":2.45,"c":2.53,"v":66825},{"d":"2005-07-29","o":2.53,"h":2.55,"l":2.53,"c":2.53,"v":179972},{"d":"2005-08-01","o":2.53,"h":2.56,"l":2.51,"c":2.53,"v":63788},{"d":"2005-08-02","o":2.24,"h":2.29,"l":2.05,"c":2.24,"v":2671481},{"d":"2005-08-03","o":2.28,"h":2.29,"l":2.21,"c":2.29,"v":1116281},{"d":"2005-08-04","o":2.28,"h":2.32,"l":2.25,"c":2.29,"v":564216},{"d":"2005-08-05","o":2.3,"h":2.3,"l":2.13,"c":2.23,"v":363741},{"d":"2005-08-08","o":2.26,"h":2.26,"l":2.16,"c":2.17,"v":83531},{"d":"2005-08-09","o":2.16,"h":2.19,"l":2.13,"c":2.17,"v":176175},{"d":"2005-08-10","o":2.2,"h":2.24,"l":2.14,"c":2.18,"v":444234},{"d":"2005-08-11","o":2.17,"h":2.23,"l":2.14,"c":2.22,"v":274894},{"d":"2005-08-12","o":2.2,"h":2.2,"l":2.14,"c":2.14,"v":63788},{"d":"2005-08-15","o":2.16,"h":2.28,"l":2.14,"c":2.28,"v":170859},{"d":"2005-08-16","o":2.25,"h":2.27,"l":2.22,"c":2.23,"v":95681},{"d":"2005-08-17","o":2.21,"h":2.3,"l":2.21,"c":2.26,"v":93403},{"d":"2005-08-18","o":2.25,"h":2.29,"l":2.24,"c":2.28,"v":243000},{"d":"2005-08-19","o":2.25,"h":2.34,"l":2.25,"c":2.3,"v":107831},{"d":"2005-08-22","o":2.3,"h":2.3,"l":2.27,"c":2.28,"v":154913},{"d":"2005-08-23","o":2.29,"h":2.33,"l":2.28,"c":2.3,"v":202753},{"d":"2005-08-24","o":2.32,"h":2.34,"l":2.3,"c":2.32,"v":354628},{"d":"2005-08-25","o":2.34,"h":2.45,"l":2.34,"c":2.42,"v":279450},{"d":"2005-08-26","o":2.44,"h":2.44,"l":2.37,"c":2.39,"v":188325},{"d":"2005-08-29","o":2.37,"h":2.39,"l":2.36,"c":2.37,"v":85050},{"d":"2005-08-30","o":2.39,"h":2.39,"l":2.34,"c":2.36,"v":78216},{"d":"2005-08-31","o":2.34,"h":2.39,"l":2.34,"c":2.39,"v":139725},{"d":"2005-09-01","o":2.36,"h":2.47,"l":2.36,"c":2.4,"v":181491},{"d":"2005-09-02","o":2.35,"h":2.4,"l":2.34,"c":2.37,"v":167063},{"d":"2005-09-06","o":2.35,"h":2.39,"l":2.34,"c":2.37,"v":180731},{"d":"2005-09-07","o":2.35,"h":2.37,"l":2.33,"c":2.36,"v":73659},{"d":"2005-09-08","o":2.33,"h":2.37,"l":2.32,"c":2.35,"v":82013},{"d":"2005-09-09","o":2.35,"h":2.37,"l":2.35,"c":2.37,"v":85809},{"d":"2005-09-12","o":2.37,"h":2.37,"l":2.35,"c":2.36,"v":44044},{"d":"2005-09-13","o":2.36,"h":2.4,"l":2.36,"c":2.37,"v":200475},{"d":"2005-09-14","o":2.37,"h":2.37,"l":2.34,"c":2.34,"v":134409},{"d":"2005-09-15","o":2.34,"h":2.36,"l":2.34,"c":2.36,"v":56194},{"d":"2005-09-16","o":2.37,"h":2.38,"l":2.35,"c":2.38,"v":558141},{"d":"2005-09-19","o":2.37,"h":2.37,"l":2.34,"c":2.36,"v":137447},{"d":"2005-09-20","o":2.38,"h":2.38,"l":2.33,"c":2.35,"v":75178},{"d":"2005-09-21","o":2.34,"h":2.35,"l":2.33,"c":2.33,"v":97200},{"d":"2005-09-22","o":2.33,"h":2.35,"l":2.3,"c":2.31,"v":168581},{"d":"2005-09-23","o":2.28,"h":2.37,"l":2.26,"c":2.36,"v":217941},{"d":"2005-09-26","o":2.37,"h":2.37,"l":2.34,"c":2.37,"v":25819},{"d":"2005-09-27","o":2.37,"h":2.43,"l":2.35,"c":2.41,"v":285525},{"d":"2005-09-28","o":2.39,"h":2.4,"l":2.33,"c":2.38,"v":89606},{"d":"2005-09-29","o":2.32,"h":2.41,"l":2.32,"c":2.41,"v":73659},{"d":"2005-09-30","o":2.39,"h":2.44,"l":2.39,"c":2.42,"v":80494},{"d":"2005-10-03","o":2.42,"h":2.44,"l":2.37,"c":2.4,"v":232369},{"d":"2005-10-04","o":2.39,"h":2.39,"l":2.35,"c":2.36,"v":195159},{"d":"2005-10-05","o":2.33,"h":2.35,"l":2.26,"c":2.28,"v":233888},{"d":"2005-10-06","o":2.27,"h":2.3,"l":2.27,"c":2.27,"v":164025},{"d":"2005-10-07","o":2.27,"h":2.37,"l":2.27,"c":2.32,"v":95681},{"d":"2005-10-10","o":2.33,"h":2.33,"l":2.27,"c":2.27,"v":97200},{"d":"2005-10-11","o":2.29,"h":2.32,"l":2.29,"c":2.3,"v":533841},{"d":"2005-10-12","o":2.29,"h":2.31,"l":2.29,"c":2.29,"v":186806},{"d":"2005-10-13","o":2.29,"h":2.29,"l":2.25,"c":2.27,"v":171619},{"d":"2005-10-14","o":2.24,"h":2.28,"l":2.24,"c":2.28,"v":236925},{"d":"2005-10-17","o":2.24,"h":2.26,"l":2.24,"c":2.25,"v":96441},{"d":"2005-10-18","o":2.24,"h":2.24,"l":2.21,"c":2.22,"v":94922},{"d":"2005-10-19","o":2.21,"h":2.24,"l":2.12,"c":2.23,"v":315900},{"d":"2005-10-20","o":2.23,"h":2.25,"l":2.19,"c":2.21,"v":88847},{"d":"2005-10-21","o":2.19,"h":2.24,"l":2.16,"c":2.21,"v":212625},{"d":"2005-10-24","o":2.16,"h":2.37,"l":2.13,"c":2.36,"v":227053},{"d":"2005-10-25","o":2.28,"h":2.29,"l":2.15,"c":2.23,"v":130613},{"d":"2005-10-26","o":2.21,"h":2.24,"l":2.19,"c":2.21,"v":189844},{"d":"2005-10-27","o":2.17,"h":2.19,"l":2.12,"c":2.16,"v":546750},{"d":"2005-10-28","o":2.17,"h":2.19,"l":2.13,"c":2.14,"v":102516},{"d":"2005-10-31","o":2.14,"h":2.27,"l":2.14,"c":2.27,"v":106313},{"d":"2005-11-01","o":2.24,"h":2.26,"l":2.23,"c":2.25,"v":72141},{"d":"2005-11-02","o":2.24,"h":2.3,"l":2.22,"c":2.28,"v":88088},{"d":"2005-11-03","o":2.24,"h":2.33,"l":2.24,"c":2.31,"v":186806},{"d":"2005-11-04","o":2.3,"h":2.32,"l":2.3,"c":2.32,"v":167822},{"d":"2005-11-07","o":2.35,"h":2.36,"l":2.29,"c":2.3,"v":94922},{"d":"2005-11-08","o":2.29,"h":2.31,"l":2.26,"c":2.26,"v":64547},{"d":"2005-11-09","o":2.25,"h":2.28,"l":2.24,"c":2.25,"v":45563},{"d":"2005-11-10","o":2.26,"h":2.31,"l":2.22,"c":2.31,"v":121500},{"d":"2005-11-11","o":2.29,"h":2.33,"l":2.28,"c":2.32,"v":94922},{"d":"2005-11-14","o":2.28,"h":2.29,"l":2.25,"c":2.27,"v":158709},{"d":"2005-11-15","o":2.26,"h":2.26,"l":2.16,"c":2.18,"v":78216},{"d":"2005-11-16","o":2.2,"h":2.2,"l":2.13,"c":2.14,"v":179213},{"d":"2005-11-17","o":2.17,"h":2.2,"l":2.14,"c":2.14,"v":115425},{"d":"2005-11-18","o":2.18,"h":2.23,"l":2.18,"c":2.23,"v":34172},{"d":"2005-11-21","o":2.23,"h":2.24,"l":2.21,"c":2.23,"v":51638},{"d":"2005-11-22","o":2.22,"h":2.24,"l":2.19,"c":2.2,"v":71381},{"d":"2005-11-23","o":2.19,"h":2.21,"l":2.19,"c":2.21,"v":61509},{"d":"2005-11-25","o":2.25,"h":2.25,"l":2.21,"c":2.21,"v":3797},{"d":"2005-11-28","o":2.19,"h":2.21,"l":2.19,"c":2.2,"v":132891},{"d":"2005-11-29","o":2.22,"h":2.23,"l":2.2,"c":2.23,"v":32653},{"d":"2005-11-30","o":2.24,"h":2.25,"l":2.21,"c":2.24,"v":47841},{"d":"2005-12-01","o":2.25,"h":2.3,"l":2.22,"c":2.28,"v":78975},{"d":"2005-12-02","o":2.34,"h":2.34,"l":2.24,"c":2.32,"v":97959},{"d":"2005-12-05","o":2.34,"h":2.38,"l":2.31,"c":2.37,"v":135169},{"d":"2005-12-06","o":2.4,"h":2.4,"l":2.35,"c":2.38,"v":104794},{"d":"2005-12-07","o":2.33,"h":2.39,"l":2.33,"c":2.37,"v":141244},{"d":"2005-12-08","o":2.35,"h":2.39,"l":2.35,"c":2.37,"v":25059},{"d":"2005-12-09","o":2.35,"h":2.39,"l":2.35,"c":2.39,"v":132891},{"d":"2005-12-12","o":2.36,"h":2.38,"l":2.34,"c":2.36,"v":15947},{"d":"2005-12-13","o":2.36,"h":2.41,"l":2.36,"c":2.4,"v":50878},{"d":"2005-12-14","o":2.39,"h":2.44,"l":2.39,"c":2.43,"v":130613},{"d":"2005-12-15","o":2.44,"h":2.46,"l":2.4,"c":2.43,"v":122259},{"d":"2005-12-16","o":2.44,"h":2.45,"l":2.42,"c":2.43,"v":507263},{"d":"2005-12-19","o":2.38,"h":2.44,"l":2.36,"c":2.43,"v":529284},{"d":"2005-12-20","o":2.37,"h":2.4,"l":2.33,"c":2.37,"v":56194},{"d":"2005-12-21","o":2.38,"h":2.4,"l":2.36,"c":2.36,"v":32653},{"d":"2005-12-22","o":2.36,"h":2.37,"l":2.36,"c":2.37,"v":8353},{"d":"2005-12-23","o":2.37,"h":2.39,"l":2.36,"c":2.36,"v":47841},{"d":"2005-12-27","o":2.37,"h":2.39,"l":2.36,"c":2.37,"v":49359},{"d":"2005-12-28","o":2.36,"h":2.4,"l":2.36,"c":2.36,"v":44803},{"d":"2005-12-29","o":2.36,"h":2.37,"l":2.34,"c":2.34,"v":59991},{"d":"2005-12-30","o":2.33,"h":2.38,"l":2.33,"c":2.35,"v":145041},{"d":"2006-01-03","o":2.37,"h":2.4,"l":2.33,"c":2.4,"v":41766},{"d":"2006-01-04","o":2.37,"h":2.43,"l":2.37,"c":2.39,"v":77456},{"d":"2006-01-05","o":2.4,"h":2.4,"l":2.34,"c":2.4,"v":91884},{"d":"2006-01-06","o":2.38,"h":2.4,"l":2.38,"c":2.38,"v":53916},{"d":"2006-01-09","o":2.34,"h":2.44,"l":2.34,"c":2.43,"v":69863},{"d":"2006-01-10","o":2.4,"h":2.44,"l":2.39,"c":2.44,"v":69103},{"d":"2006-01-11","o":2.44,"h":2.44,"l":2.39,"c":2.41,"v":88847},{"d":"2006-01-12","o":2.43,"h":2.43,"l":2.38,"c":2.4,"v":239203},{"d":"2006-01-13","o":2.4,"h":2.43,"l":2.37,"c":2.43,"v":110109},{"d":"2006-01-17","o":2.4,"h":2.42,"l":2.3,"c":2.4,"v":78975},{"d":"2006-01-18","o":2.37,"h":2.44,"l":2.37,"c":2.43,"v":91884},{"d":"2006-01-19","o":2.41,"h":2.47,"l":2.41,"c":2.47,"v":129853},{"d":"2006-01-20","o":2.47,"h":2.47,"l":2.37,"c":2.4,"v":137447},{"d":"2006-01-23","o":2.45,"h":2.47,"l":2.41,"c":2.46,"v":38728},{"d":"2006-01-24","o":2.47,"h":2.52,"l":2.46,"c":2.5,"v":179213},{"d":"2006-01-25","o":2.46,"h":2.52,"l":2.45,"c":2.52,"v":226294},{"d":"2006-01-26","o":2.51,"h":2.55,"l":2.5,"c":2.54,"v":767728},{"d":"2006-01-27","o":2.54,"h":2.63,"l":2.54,"c":2.63,"v":143522},{"d":"2006-01-30","o":2.61,"h":2.61,"l":2.5,"c":2.56,"v":167063},{"d":"2006-01-31","o":2.5,"h":2.55,"l":2.5,"c":2.53,"v":211106},{"d":"2006-02-01","o":2.51,"h":2.6,"l":2.51,"c":2.59,"v":104034},{"d":"2006-02-02","o":2.55,"h":2.58,"l":2.52,"c":2.57,"v":72141},{"d":"2006-02-03","o":2.52,"h":2.59,"l":2.5,"c":2.52,"v":121500},{"d":"2006-02-06","o":2.53,"h":2.57,"l":2.51,"c":2.55,"v":82013},{"d":"2006-02-07","o":2.6,"h":2.67,"l":2.58,"c":2.65,"v":305269},{"d":"2006-02-08","o":2.66,"h":2.66,"l":2.62,"c":2.65,"v":138206},{"d":"2006-02-09","o":2.66,"h":2.66,"l":2.6,"c":2.65,"v":231609},{"d":"2006-02-10","o":2.58,"h":2.65,"l":2.58,"c":2.64,"v":605222},{"d":"2006-02-13","o":2.63,"h":2.65,"l":2.62,"c":2.62,"v":239203},{"d":"2006-02-14","o":2.6,"h":2.65,"l":2.57,"c":2.61,"v":386522},{"d":"2006-02-15","o":2.57,"h":2.72,"l":2.46,"c":2.67,"v":154153},{"d":"2006-02-16","o":2.7,"h":2.73,"l":2.7,"c":2.73,"v":282488},{"d":"2006-02-17","o":2.72,"h":2.76,"l":2.71,"c":2.73,"v":707738},{"d":"2006-02-21","o":2.75,"h":2.77,"l":2.73,"c":2.77,"v":1339538},{"d":"2006-02-22","o":2.76,"h":2.88,"l":2.76,"c":2.87,"v":239203},{"d":"2006-02-23","o":2.9,"h":2.92,"l":2.84,"c":2.85,"v":779119},{"d":"2006-02-24","o":2.85,"h":2.88,"l":2.83,"c":2.88,"v":203513},{"d":"2006-02-27","o":2.9,"h":2.92,"l":2.87,"c":2.9,"v":300713},{"d":"2006-02-28","o":2.89,"h":2.91,"l":2.83,"c":2.88,"v":264263},{"d":"2006-03-01","o":2.86,"h":2.86,"l":2.84,"c":2.86,"v":106313},{"d":"2006-03-02","o":2.84,"h":2.87,"l":2.83,"c":2.85,"v":167822},{"d":"2006-03-03","o":2.84,"h":2.87,"l":2.8,"c":2.82,"v":243759},{"d":"2006-03-06","o":2.8,"h":2.88,"l":2.77,"c":2.84,"v":135928},{"d":"2006-03-07","o":2.83,"h":2.9,"l":2.8,"c":2.87,"v":179213},{"d":"2006-03-08","o":2.88,"h":2.89,"l":2.8,"c":2.85,"v":179213},{"d":"2006-03-09","o":2.86,"h":2.89,"l":2.86,"c":2.87,"v":116944},{"d":"2006-03-10","o":2.88,"h":2.96,"l":2.87,"c":2.96,"v":319697},{"d":"2006-03-13","o":2.95,"h":2.96,"l":2.93,"c":2.94,"v":72141},{"d":"2006-03-14","o":2.93,"h":3,"l":2.92,"c":2.99,"v":100238},{"d":"2006-03-15","o":3.02,"h":3.02,"l":2.95,"c":2.95,"v":100238},{"d":"2006-03-16","o":2.94,"h":2.96,"l":2.86,"c":2.88,"v":160228},{"d":"2006-03-17","o":2.89,"h":2.91,"l":2.85,"c":2.91,"v":525488},{"d":"2006-03-20","o":2.93,"h":2.97,"l":2.87,"c":2.94,"v":94922},{"d":"2006-03-21","o":2.93,"h":3,"l":2.92,"c":2.93,"v":129853},{"d":"2006-03-22","o":2.9,"h":2.96,"l":2.9,"c":2.94,"v":71381},{"d":"2006-03-23","o":2.96,"h":2.99,"l":2.93,"c":2.98,"v":21263},{"d":"2006-03-24","o":3,"h":3,"l":2.97,"c":2.99,"v":31894},{"d":"2006-03-27","o":3.01,"h":3.04,"l":2.98,"c":3.04,"v":218700},{"d":"2006-03-28","o":3.03,"h":3.05,"l":3,"c":3.02,"v":157950},{"d":"2006-03-29","o":3.04,"h":3.1,"l":3.03,"c":3.09,"v":140484},{"d":"2006-03-30","o":3.03,"h":3.09,"l":3.03,"c":3.08,"v":89606},{"d":"2006-03-31","o":3.08,"h":3.15,"l":3.03,"c":3.15,"v":154153},{"d":"2006-04-03","o":3.12,"h":3.19,"l":3.11,"c":3.16,"v":92644},{"d":"2006-04-04","o":3.15,"h":3.18,"l":3.12,"c":3.16,"v":193641},{"d":"2006-04-05","o":3.16,"h":3.17,"l":3.12,"c":3.17,"v":104034},{"d":"2006-04-06","o":3.14,"h":3.26,"l":3.13,"c":3.24,"v":470813},{"d":"2006-04-07","o":3.27,"h":3.28,"l":3.17,"c":3.21,"v":310584},{"d":"2006-04-10","o":3.23,"h":3.24,"l":3.19,"c":3.23,"v":347034},{"d":"2006-04-11","o":3.21,"h":3.22,"l":3.15,"c":3.18,"v":104034},{"d":"2006-04-12","o":3.16,"h":3.17,"l":3.14,"c":3.16,"v":83531},{"d":"2006-04-13","o":3.17,"h":3.19,"l":3.15,"c":3.17,"v":41766},{"d":"2006-04-17","o":3.19,"h":3.29,"l":3.17,"c":3.29,"v":252113},{"d":"2006-04-18","o":3.27,"h":3.27,"l":3.2,"c":3.26,"v":302991},{"d":"2006-04-19","o":3.11,"h":3.22,"l":3.11,"c":3.22,"v":318178},{"d":"2006-04-20","o":3.22,"h":3.23,"l":3.21,"c":3.21,"v":53156},{"d":"2006-04-21","o":3.25,"h":3.25,"l":3.16,"c":3.18,"v":191363},{"d":"2006-04-24","o":3.18,"h":3.23,"l":3.12,"c":3.2,"v":116184},{"d":"2006-04-25","o":3.22,"h":3.5,"l":3.2,"c":3.44,"v":351591},{"d":"2006-04-26","o":3.44,"h":3.67,"l":3.44,"c":3.62,"v":681919},{"d":"2006-04-27","o":3.62,"h":3.62,"l":3.39,"c":3.51,"v":601425},{"d":"2006-04-28","o":3.49,"h":3.62,"l":3.42,"c":3.61,"v":158709},{"d":"2006-05-01","o":3.59,"h":3.63,"l":3.55,"c":3.58,"v":179213},{"d":"2006-05-02","o":3.58,"h":3.65,"l":3.55,"c":3.65,"v":143522},{"d":"2006-05-03","o":3.65,"h":3.65,"l":3.6,"c":3.62,"v":75938},{"d":"2006-05-04","o":3.59,"h":3.62,"l":3.58,"c":3.6,"v":94163},{"d":"2006-05-05","o":3.62,"h":3.66,"l":3.56,"c":3.65,"v":142763},{"d":"2006-05-08","o":3.64,"h":3.66,"l":3.61,"c":3.64,"v":210347},{"d":"2006-05-09","o":3.57,"h":3.66,"l":3.52,"c":3.52,"v":317419},{"d":"2006-05-10","o":3.55,"h":3.81,"l":3.55,"c":3.76,"v":512578},{"d":"2006-05-11","o":3.78,"h":3.78,"l":3.56,"c":3.56,"v":229331},{"d":"2006-05-12","o":3.56,"h":3.56,"l":3.46,"c":3.46,"v":423731},{"d":"2006-05-15","o":3.46,"h":3.53,"l":3.33,"c":3.34,"v":145800},{"d":"2006-05-16","o":3.34,"h":3.38,"l":3.24,"c":3.32,"v":165544},{"d":"2006-05-17","o":3.29,"h":3.34,"l":3.16,"c":3.21,"v":262744},{"d":"2006-05-18","o":3.24,"h":3.26,"l":3.21,"c":3.23,"v":143522},{"d":"2006-05-19","o":3.19,"h":3.19,"l":3.16,"c":3.17,"v":132131},{"d":"2006-05-22","o":3.13,"h":3.25,"l":3.09,"c":3.13,"v":109350},{"d":"2006-05-23","o":3.11,"h":3.28,"l":3.09,"c":3.09,"v":228572},{"d":"2006-05-24","o":3.07,"h":3.07,"l":2.77,"c":3.06,"v":230091},{"d":"2006-05-25","o":3.08,"h":3.21,"l":3.04,"c":3.21,"v":113906},{"d":"2006-05-26","o":3.19,"h":3.23,"l":3.15,"c":3.16,"v":84291},{"d":"2006-05-30","o":3.11,"h":3.13,"l":3.04,"c":3.05,"v":126816},{"d":"2006-05-31","o":3.06,"h":3.09,"l":3.03,"c":3.07,"v":66066},{"d":"2006-06-01","o":3.05,"h":3.14,"l":3.03,"c":3.13,"v":118463},{"d":"2006-06-02","o":3.18,"h":3.21,"l":3.07,"c":3.21,"v":100238},{"d":"2006-06-05","o":3.17,"h":3.23,"l":2.96,"c":2.96,"v":191363},{"d":"2006-06-06","o":2.95,"h":3.07,"l":2.93,"c":2.94,"v":66066},{"d":"2006-06-07","o":2.96,"h":3.14,"l":2.95,"c":3.07,"v":517134},{"d":"2006-06-08","o":3.03,"h":3.14,"l":2.84,"c":2.91,"v":152634},{"d":"2006-06-09","o":2.95,"h":3.05,"l":2.93,"c":2.94,"v":166303},{"d":"2006-06-12","o":2.94,"h":2.96,"l":2.84,"c":2.88,"v":213384},{"d":"2006-06-13","o":2.9,"h":2.99,"l":2.75,"c":2.76,"v":466256},{"d":"2006-06-14","o":2.69,"h":2.82,"l":2.66,"c":2.82,"v":386522},{"d":"2006-06-15","o":2.82,"h":2.97,"l":2.82,"c":2.96,"v":328050},{"d":"2006-06-16","o":2.94,"h":3.07,"l":2.68,"c":2.89,"v":1149694},{"d":"2006-06-19","o":2.9,"h":2.91,"l":2.84,"c":2.88,"v":84291},{"d":"2006-06-20","o":2.85,"h":2.88,"l":2.8,"c":2.8,"v":220219},{"d":"2006-06-21","o":2.8,"h":2.88,"l":2.8,"c":2.86,"v":100997},{"d":"2006-06-22","o":2.83,"h":2.85,"l":2.78,"c":2.82,"v":101756},{"d":"2006-06-23","o":2.83,"h":2.85,"l":2.79,"c":2.8,"v":109350},{"d":"2006-06-26","o":2.8,"h":2.9,"l":2.8,"c":2.89,"v":234647},{"d":"2006-06-27","o":2.91,"h":3.06,"l":2.91,"c":2.96,"v":467016},{"d":"2006-06-28","o":2.99,"h":3.06,"l":2.93,"c":3.06,"v":236166},{"d":"2006-06-29","o":3.08,"h":3.39,"l":3.08,"c":3.35,"v":188325},{"d":"2006-06-30","o":3.35,"h":3.44,"l":3.29,"c":3.38,"v":690272},{"d":"2006-07-03","o":3.42,"h":3.53,"l":3.39,"c":3.48,"v":117703},{"d":"2006-07-05","o":3.48,"h":3.55,"l":3.4,"c":3.53,"v":170859},{"d":"2006-07-06","o":3.51,"h":3.56,"l":3.28,"c":3.34,"v":530044},{"d":"2006-07-07","o":3.31,"h":3.31,"l":3.13,"c":3.16,"v":154153},{"d":"2006-07-10","o":3.17,"h":3.36,"l":3.16,"c":3.19,"v":207309},{"d":"2006-07-11","o":3.16,"h":3.25,"l":3.1,"c":3.17,"v":192881},{"d":"2006-07-12","o":3.15,"h":3.19,"l":3.14,"c":3.14,"v":142003},{"d":"2006-07-13","o":3.1,"h":3.1,"l":2.98,"c":3,"v":124538},{"d":"2006-07-14","o":2.96,"h":2.99,"l":2.87,"c":2.92,"v":258947},{"d":"2006-07-17","o":2.89,"h":3.01,"l":2.89,"c":2.96,"v":106313},{"d":"2006-07-18","o":3,"h":3.11,"l":2.94,"c":3.09,"v":294638},{"d":"2006-07-19","o":3.08,"h":3.37,"l":3.07,"c":3.34,"v":391838},{"d":"2006-07-20","o":3.33,"h":3.36,"l":3.02,"c":3.03,"v":373613},{"d":"2006-07-21","o":3.02,"h":3.11,"l":2.96,"c":3.11,"v":211106},{"d":"2006-07-24","o":3.13,"h":3.23,"l":3.04,"c":3.14,"v":229331},{"d":"2006-07-25","o":3.13,"h":3.23,"l":3.09,"c":3.18,"v":182250},{"d":"2006-07-26","o":3.15,"h":3.16,"l":3.09,"c":3.1,"v":291600},{"d":"2006-07-27","o":3.14,"h":3.19,"l":3,"c":3.04,"v":321975},{"d":"2006-07-28","o":3.08,"h":3.17,"l":3.04,"c":3.15,"v":307547},{"d":"2006-07-31","o":3.06,"h":3.11,"l":3.05,"c":3.08,"v":82772},{"d":"2006-08-01","o":3.04,"h":3.04,"l":2.94,"c":2.97,"v":364500},{"d":"2006-08-02","o":3,"h":3.11,"l":3,"c":3.05,"v":155672},{"d":"2006-08-03","o":3.01,"h":3.21,"l":3.01,"c":3.21,"v":153394},{"d":"2006-08-04","o":3.2,"h":3.26,"l":2.95,"c":3.18,"v":381966},{"d":"2006-08-07","o":3.15,"h":3.19,"l":3.03,"c":3.19,"v":224016},{"d":"2006-08-08","o":3.23,"h":3.24,"l":3.03,"c":3.07,"v":246038},{"d":"2006-08-09","o":3.13,"h":3.16,"l":3.07,"c":3.09,"v":187566},{"d":"2006-08-10","o":3.06,"h":3.06,"l":2.93,"c":2.96,"v":166303},{"d":"2006-08-11","o":2.97,"h":2.98,"l":2.91,"c":2.92,"v":212625},{"d":"2006-08-14","o":2.95,"h":2.96,"l":2.9,"c":2.94,"v":158709},{"d":"2006-08-15","o":2.98,"h":3.07,"l":2.95,"c":3.06,"v":88847},{"d":"2006-08-16","o":3.09,"h":3.13,"l":3.01,"c":3.08,"v":186806},{"d":"2006-08-17","o":3.06,"h":3.15,"l":3.06,"c":3.13,"v":113906},{"d":"2006-08-18","o":3.15,"h":3.15,"l":2.97,"c":3.06,"v":162506},{"d":"2006-08-21","o":3.03,"h":3.09,"l":3.03,"c":3.04,"v":100238},{"d":"2006-08-22","o":3.03,"h":3.12,"l":3.03,"c":3.08,"v":216422},{"d":"2006-08-23","o":3.11,"h":3.11,"l":2.96,"c":2.96,"v":108591},{"d":"2006-08-24","o":2.96,"h":3.02,"l":2.87,"c":2.87,"v":209588},{"d":"2006-08-25","o":2.85,"h":2.93,"l":2.84,"c":2.89,"v":74419},{"d":"2006-08-28","o":2.9,"h":3.02,"l":2.89,"c":3.02,"v":132131},{"d":"2006-08-29","o":2.99,"h":3.14,"l":2.98,"c":3.06,"v":149597},{"d":"2006-08-30","o":3.1,"h":3.16,"l":3.09,"c":3.12,"v":110109},{"d":"2006-08-31","o":3.15,"h":3.25,"l":3.11,"c":3.2,"v":249834},{"d":"2006-09-01","o":3.23,"h":3.23,"l":3.17,"c":3.19,"v":104794},{"d":"2006-09-05","o":3.21,"h":3.3,"l":3.2,"c":3.3,"v":100238},{"d":"2006-09-06","o":3.27,"h":3.28,"l":3.2,"c":3.2,"v":135928},{"d":"2006-09-07","o":3.19,"h":3.19,"l":2.95,"c":2.95,"v":383484},{"d":"2006-09-08","o":2.95,"h":2.96,"l":2.82,"c":2.82,"v":285525},{"d":"2006-09-11","o":2.82,"h":3.01,"l":2.82,"c":2.93,"v":157191},{"d":"2006-09-12","o":2.94,"h":3.13,"l":2.93,"c":3.12,"v":142763},{"d":"2006-09-13","o":3.12,"h":3.16,"l":3.11,"c":3.16,"v":79734},{"d":"2006-09-14","o":3.14,"h":3.14,"l":3.11,"c":3.12,"v":87328},{"d":"2006-09-15","o":3.15,"h":3.15,"l":2.89,"c":2.99,"v":650784},{"d":"2006-09-18","o":2.97,"h":3.04,"l":2.96,"c":3,"v":186047},{"d":"2006-09-19","o":2.96,"h":3.03,"l":2.91,"c":3,"v":129094},{"d":"2006-09-20","o":3.03,"h":3.05,"l":2.94,"c":3.02,"v":195159},{"d":"2006-09-21","o":3.01,"h":3.05,"l":2.92,"c":2.96,"v":69863},{"d":"2006-09-22","o":2.94,"h":2.94,"l":2.86,"c":2.86,"v":91884},{"d":"2006-09-25","o":2.88,"h":3,"l":2.85,"c":2.98,"v":244519},{"d":"2006-09-26","o":2.98,"h":3.06,"l":2.97,"c":3.06,"v":83531},{"d":"2006-09-27","o":3.04,"h":3.13,"l":3,"c":3.13,"v":117703},{"d":"2006-09-28","o":3.15,"h":3.15,"l":3.05,"c":3.08,"v":112388},{"d":"2006-09-29","o":3.1,"h":3.11,"l":2.99,"c":3,"v":105553},{"d":"2006-10-02","o":3.04,"h":3.07,"l":2.99,"c":3.02,"v":175416},{"d":"2006-10-03","o":3,"h":3.08,"l":2.99,"c":3.04,"v":63788},{"d":"2006-10-04","o":3.02,"h":3.23,"l":3.02,"c":3.23,"v":180731},{"d":"2006-10-05","o":3.21,"h":3.29,"l":3.21,"c":3.29,"v":110109},{"d":"2006-10-06","o":3.24,"h":3.24,"l":3.15,"c":3.16,"v":301472},{"d":"2006-10-09","o":3.14,"h":3.17,"l":3.12,"c":3.16,"v":209588},{"d":"2006-10-10","o":3.16,"h":3.17,"l":3.12,"c":3.14,"v":195159},{"d":"2006-10-11","o":3.14,"h":3.16,"l":3.11,"c":3.13,"v":80494},{"d":"2006-10-12","o":3.15,"h":3.21,"l":3.13,"c":3.16,"v":175416},{"d":"2006-10-13","o":3.18,"h":3.18,"l":3.15,"c":3.15,"v":593072},{"d":"2006-10-16","o":3.17,"h":3.18,"l":3.15,"c":3.16,"v":142763},{"d":"2006-10-17","o":3.13,"h":3.18,"l":3.06,"c":3.16,"v":388800},{"d":"2006-10-18","o":3.17,"h":3.27,"l":3.12,"c":3.14,"v":61509},{"d":"2006-10-19","o":3.13,"h":3.16,"l":3.11,"c":3.16,"v":132891},{"d":"2006-10-20","o":3.16,"h":3.16,"l":3.14,"c":3.16,"v":50878},{"d":"2006-10-23","o":3.12,"h":3.16,"l":3.09,"c":3.12,"v":85809},{"d":"2006-10-24","o":3.12,"h":3.18,"l":3.09,"c":3.16,"v":103275},{"d":"2006-10-25","o":3.15,"h":3.16,"l":3.09,"c":3.16,"v":73659},{"d":"2006-10-26","o":3.16,"h":3.17,"l":3.11,"c":3.17,"v":109350},{"d":"2006-10-27","o":3.14,"h":3.14,"l":3.05,"c":3.06,"v":110869},{"d":"2006-10-30","o":3.04,"h":3.16,"l":3.03,"c":3.16,"v":63788},{"d":"2006-10-31","o":3.13,"h":3.16,"l":3.08,"c":3.08,"v":78216},{"d":"2006-11-01","o":3.1,"h":3.1,"l":2.8,"c":2.83,"v":343238},{"d":"2006-11-02","o":2.94,"h":3,"l":2.89,"c":2.99,"v":221738},{"d":"2006-11-03","o":2.99,"h":3.14,"l":2.99,"c":3.07,"v":185288},{"d":"2006-11-06","o":3.1,"h":3.1,"l":2.77,"c":2.84,"v":535359},{"d":"2006-11-07","o":2.83,"h":3.01,"l":2.83,"c":2.97,"v":328809},{"d":"2006-11-08","o":3.15,"h":3.28,"l":3.07,"c":3.28,"v":333366},{"d":"2006-11-09","o":3.29,"h":3.29,"l":3.21,"c":3.25,"v":293119},{"d":"2006-11-10","o":3.24,"h":3.45,"l":3.24,"c":3.44,"v":348553},{"d":"2006-11-13","o":3.43,"h":3.62,"l":3.43,"c":3.62,"v":330328},{"d":"2006-11-14","o":3.62,"h":3.8,"l":3.54,"c":3.8,"v":192881},{"d":"2006-11-15","o":3.62,"h":3.86,"l":3.62,"c":3.82,"v":312863},{"d":"2006-11-16","o":3.79,"h":3.81,"l":3.67,"c":3.74,"v":326531},{"d":"2006-11-17","o":3.74,"h":3.74,"l":3.63,"c":3.68,"v":109350},{"d":"2006-11-20","o":3.69,"h":3.75,"l":3.66,"c":3.69,"v":78216},{"d":"2006-11-21","o":3.68,"h":3.71,"l":3.63,"c":3.69,"v":132131},{"d":"2006-11-22","o":3.69,"h":3.69,"l":3.66,"c":3.68,"v":43284},{"d":"2006-11-24","o":3.65,"h":3.71,"l":3.62,"c":3.7,"v":61509},{"d":"2006-11-27","o":3.62,"h":3.65,"l":3.39,"c":3.4,"v":236166},{"d":"2006-11-28","o":3.4,"h":3.53,"l":3.37,"c":3.38,"v":258947},{"d":"2006-11-29","o":3.42,"h":3.56,"l":3.4,"c":3.56,"v":220978},{"d":"2006-11-30","o":3.56,"h":3.69,"l":3.56,"c":3.68,"v":239203},{"d":"2006-12-01","o":3.69,"h":3.69,"l":3.49,"c":3.67,"v":233128},{"d":"2006-12-04","o":3.68,"h":3.69,"l":3.63,"c":3.69,"v":205791},{"d":"2006-12-05","o":3.66,"h":3.71,"l":3.64,"c":3.66,"v":249075},{"d":"2006-12-06","o":3.72,"h":3.72,"l":3.64,"c":3.65,"v":268819},{"d":"2006-12-07","o":3.68,"h":3.69,"l":3.65,"c":3.67,"v":224016},{"d":"2006-12-08","o":3.63,"h":3.65,"l":3.61,"c":3.65,"v":83531},{"d":"2006-12-11","o":3.65,"h":3.66,"l":3.52,"c":3.53,"v":104794},{"d":"2006-12-12","o":3.5,"h":3.62,"l":3.47,"c":3.57,"v":136688},{"d":"2006-12-13","o":3.61,"h":3.61,"l":3.43,"c":3.46,"v":179972},{"d":"2006-12-14","o":3.44,"h":3.62,"l":3.42,"c":3.54,"v":232369},{"d":"2006-12-15","o":3.55,"h":3.61,"l":3.46,"c":3.48,"v":307547},{"d":"2006-12-18","o":3.46,"h":3.47,"l":3.23,"c":3.24,"v":226294},{"d":"2006-12-19","o":3.21,"h":3.27,"l":3.17,"c":3.23,"v":271097},{"d":"2006-12-20","o":3.23,"h":3.25,"l":3.18,"c":3.19,"v":167063},{"d":"2006-12-21","o":3.23,"h":3.34,"l":3.23,"c":3.34,"v":216422},{"d":"2006-12-22","o":3.33,"h":3.4,"l":3.3,"c":3.38,"v":72900},{"d":"2006-12-26","o":3.32,"h":3.4,"l":3.32,"c":3.4,"v":62269},{"d":"2006-12-27","o":3.41,"h":3.56,"l":3.41,"c":3.54,"v":101756},{"d":"2006-12-28","o":3.53,"h":3.61,"l":3.53,"c":3.59,"v":63028},{"d":"2006-12-29","o":3.6,"h":3.6,"l":3.44,"c":3.46,"v":176175},{"d":"2007-01-03","o":3.49,"h":3.51,"l":3.44,"c":3.51,"v":220219},{"d":"2007-01-04","o":3.49,"h":3.58,"l":3.42,"c":3.55,"v":149597},{"d":"2007-01-05","o":3.53,"h":3.58,"l":3.44,"c":3.46,"v":353869},{"d":"2007-01-08","o":3.46,"h":3.52,"l":3.38,"c":3.49,"v":159469},{"d":"2007-01-09","o":3.51,"h":3.51,"l":3.45,"c":3.5,"v":132131},{"d":"2007-01-10","o":3.47,"h":3.51,"l":3.46,"c":3.49,"v":120741},{"d":"2007-01-11","o":3.51,"h":3.58,"l":3.5,"c":3.58,"v":82772},{"d":"2007-01-12","o":3.57,"h":3.74,"l":3.57,"c":3.69,"v":589275},{"d":"2007-01-16","o":3.71,"h":3.72,"l":3.67,"c":3.68,"v":292359},{"d":"2007-01-17","o":3.67,"h":3.71,"l":3.64,"c":3.65,"v":469294},{"d":"2007-01-18","o":3.63,"h":3.63,"l":3.49,"c":3.5,"v":198197},{"d":"2007-01-19","o":3.49,"h":3.63,"l":3.46,"c":3.62,"v":210347},{"d":"2007-01-22","o":3.58,"h":3.58,"l":3.48,"c":3.49,"v":192122},{"d":"2007-01-23","o":3.5,"h":3.57,"l":3.5,"c":3.55,"v":69103},{"d":"2007-01-24","o":3.56,"h":3.68,"l":3.56,"c":3.67,"v":123019},{"d":"2007-01-25","o":3.67,"h":3.69,"l":3.63,"c":3.66,"v":302231},{"d":"2007-01-26","o":3.66,"h":3.66,"l":3.54,"c":3.65,"v":120741},{"d":"2007-01-29","o":3.63,"h":3.68,"l":3.6,"c":3.62,"v":133650},{"d":"2007-01-30","o":3.64,"h":3.66,"l":3.6,"c":3.64,"v":86569},{"d":"2007-01-31","o":3.59,"h":3.67,"l":3.56,"c":3.62,"v":172378},{"d":"2007-02-01","o":3.63,"h":3.68,"l":3.63,"c":3.67,"v":116184},{"d":"2007-02-02","o":3.68,"h":3.68,"l":3.64,"c":3.66,"v":113147},{"d":"2007-02-05","o":3.66,"h":3.66,"l":3.58,"c":3.59,"v":113906},{"d":"2007-02-06","o":3.61,"h":3.65,"l":3.58,"c":3.65,"v":72900},{"d":"2007-02-07","o":3.65,"h":3.65,"l":3.58,"c":3.63,"v":43284},{"d":"2007-02-08","o":3.63,"h":3.68,"l":3.59,"c":3.68,"v":100997},{"d":"2007-02-09","o":3.67,"h":3.68,"l":3.63,"c":3.67,"v":108591},{"d":"2007-02-12","o":3.67,"h":3.68,"l":3.63,"c":3.68,"v":184528},{"d":"2007-02-13","o":3.68,"h":3.75,"l":3.67,"c":3.72,"v":754819},{"d":"2007-02-14","o":3.74,"h":3.75,"l":3.69,"c":3.73,"v":464738},{"d":"2007-02-15","o":3.75,"h":3.75,"l":3.7,"c":3.74,"v":178453},{"d":"2007-02-16","o":3.76,"h":3.77,"l":3.71,"c":3.74,"v":97959},{"d":"2007-02-20","o":3.74,"h":3.91,"l":3.69,"c":3.88,"v":400191},{"d":"2007-02-21","o":3.85,"h":3.86,"l":3.79,"c":3.82,"v":330328},{"d":"2007-02-22","o":3.83,"h":3.86,"l":3.73,"c":3.78,"v":324253},{"d":"2007-02-23","o":3.76,"h":3.76,"l":3.71,"c":3.73,"v":183009},{"d":"2007-02-26","o":3.76,"h":3.76,"l":3.71,"c":3.74,"v":137447},{"d":"2007-02-27","o":3.7,"h":3.79,"l":3.65,"c":3.65,"v":354628},{"d":"2007-02-28","o":3.65,"h":3.66,"l":3.57,"c":3.66,"v":387281},{"d":"2007-03-01","o":3.62,"h":3.65,"l":3.6,"c":3.63,"v":352350},{"d":"2007-03-02","o":3.61,"h":3.61,"l":3.57,"c":3.58,"v":378928},{"d":"2007-03-05","o":3.56,"h":3.56,"l":3.39,"c":3.39,"v":485241},{"d":"2007-03-06","o":3.44,"h":3.47,"l":3.42,"c":3.46,"v":197438},{"d":"2007-03-07","o":3.45,"h":3.55,"l":3.36,"c":3.43,"v":179213},{"d":"2007-03-08","o":3.46,"h":3.54,"l":3.38,"c":3.43,"v":177694},{"d":"2007-03-09","o":3.44,"h":3.52,"l":3.44,"c":3.47,"v":118463},{"d":"2007-03-12","o":3.49,"h":3.49,"l":3.43,"c":3.43,"v":131372},{"d":"2007-03-13","o":3.43,"h":3.46,"l":3.23,"c":3.25,"v":297675},{"d":"2007-03-14","o":3.34,"h":3.67,"l":3.29,"c":3.67,"v":317419},{"d":"2007-03-15","o":3.66,"h":3.8,"l":3.66,"c":3.72,"v":452588},{"d":"2007-03-16","o":3.71,"h":3.71,"l":3.52,"c":3.52,"v":536878},{"d":"2007-03-19","o":3.54,"h":3.62,"l":3.5,"c":3.54,"v":246797},{"d":"2007-03-20","o":3.55,"h":3.59,"l":3.53,"c":3.56,"v":125297},{"d":"2007-03-21","o":3.57,"h":3.62,"l":3.53,"c":3.55,"v":184528},{"d":"2007-03-22","o":3.57,"h":3.64,"l":3.57,"c":3.63,"v":173138},{"d":"2007-03-23","o":3.62,"h":3.62,"l":3.52,"c":3.53,"v":197438},{"d":"2007-03-26","o":3.55,"h":3.59,"l":3.5,"c":3.5,"v":89606},{"d":"2007-03-27","o":3.49,"h":3.54,"l":3.44,"c":3.44,"v":91125},{"d":"2007-03-28","o":3.44,"h":3.44,"l":3.33,"c":3.37,"v":593831},{"d":"2007-03-29","o":3.4,"h":3.4,"l":3.31,"c":3.37,"v":324253},{"d":"2007-03-30","o":3.38,"h":3.5,"l":3.38,"c":3.44,"v":236925},{"d":"2007-04-02","o":3.44,"h":3.44,"l":3.38,"c":3.42,"v":117703},{"d":"2007-04-03","o":3.43,"h":3.43,"l":3.36,"c":3.37,"v":132131},{"d":"2007-04-04","o":3.38,"h":3.42,"l":3.37,"c":3.42,"v":69863},{"d":"2007-04-05","o":3.45,"h":3.45,"l":3.39,"c":3.39,"v":76697},{"d":"2007-04-09","o":3.38,"h":3.42,"l":3.33,"c":3.42,"v":139725},{"d":"2007-04-10","o":3.43,"h":3.45,"l":3.41,"c":3.41,"v":450309},{"d":"2007-04-11","o":3.42,"h":3.42,"l":3.29,"c":3.31,"v":249075},{"d":"2007-04-12","o":3.31,"h":3.36,"l":3.26,"c":3.36,"v":160988},{"d":"2007-04-13","o":3.34,"h":3.34,"l":3.22,"c":3.29,"v":311344},{"d":"2007-04-16","o":3.32,"h":3.32,"l":3.29,"c":3.29,"v":114666},{"d":"2007-04-17","o":3.3,"h":3.41,"l":3.3,"c":3.39,"v":205031},{"d":"2007-04-18","o":3.38,"h":3.44,"l":3.31,"c":3.37,"v":217941},{"d":"2007-04-19","o":3.34,"h":3.34,"l":3.25,"c":3.25,"v":254391},{"d":"2007-04-20","o":3.32,"h":3.35,"l":3.3,"c":3.31,"v":143522},{"d":"2007-04-23","o":3.24,"h":3.33,"l":3.24,"c":3.29,"v":162506},{"d":"2007-04-24","o":3.29,"h":3.41,"l":3.28,"c":3.41,"v":209588},{"d":"2007-04-25","o":3.4,"h":3.51,"l":3.36,"c":3.49,"v":133650},{"d":"2007-04-26","o":3.48,"h":3.51,"l":3.42,"c":3.49,"v":169341},{"d":"2007-04-27","o":3.47,"h":3.47,"l":3.31,"c":3.32,"v":118463},{"d":"2007-04-30","o":3.31,"h":3.31,"l":3.23,"c":3.26,"v":271856},{"d":"2007-05-01","o":3.33,"h":3.38,"l":3.25,"c":3.38,"v":212625},{"d":"2007-05-02","o":3.39,"h":3.46,"l":3.32,"c":3.43,"v":173138},{"d":"2007-05-03","o":3.44,"h":3.46,"l":3.38,"c":3.43,"v":114666},{"d":"2007-05-04","o":3.43,"h":3.43,"l":3.34,"c":3.41,"v":57713},{"d":"2007-05-07","o":3.4,"h":3.41,"l":3.35,"c":3.38,"v":147319},{"d":"2007-05-08","o":3.39,"h":3.44,"l":3.33,"c":3.44,"v":130613},{"d":"2007-05-09","o":3.56,"h":3.75,"l":3.56,"c":3.75,"v":1635694},{"d":"2007-05-10","o":3.75,"h":3.82,"l":3.65,"c":3.79,"v":705459},{"d":"2007-05-11","o":3.82,"h":3.9,"l":3.79,"c":3.89,"v":674325},{"d":"2007-05-14","o":3.92,"h":3.97,"l":3.89,"c":3.95,"v":621169},{"d":"2007-05-15","o":3.95,"h":3.96,"l":3.71,"c":3.72,"v":363741},{"d":"2007-05-16","o":3.74,"h":3.77,"l":3.65,"c":3.69,"v":418416},{"d":"2007-05-17","o":3.69,"h":3.75,"l":3.66,"c":3.66,"v":418416},{"d":"2007-05-18","o":3.66,"h":3.69,"l":3.62,"c":3.65,"v":284766},{"d":"2007-05-21","o":3.64,"h":3.73,"l":3.64,"c":3.7,"v":497391},{"d":"2007-05-22","o":3.77,"h":4,"l":3.76,"c":3.92,"v":583959},{"d":"2007-05-23","o":3.91,"h":3.94,"l":3.74,"c":3.78,"v":389559},{"d":"2007-05-24","o":3.79,"h":3.92,"l":3.7,"c":3.78,"v":303750},{"d":"2007-05-25","o":3.71,"h":3.78,"l":3.63,"c":3.64,"v":563456},{"d":"2007-05-29","o":3.63,"h":3.78,"l":3.63,"c":3.77,"v":442716},{"d":"2007-05-30","o":3.75,"h":3.95,"l":3.69,"c":3.92,"v":833794},{"d":"2007-05-31","o":3.94,"h":3.95,"l":3.83,"c":3.91,"v":350072},{"d":"2007-06-01","o":3.92,"h":3.95,"l":3.89,"c":3.95,"v":160228},{"d":"2007-06-04","o":3.94,"h":3.95,"l":3.89,"c":3.95,"v":232369},{"d":"2007-06-05","o":3.95,"h":3.95,"l":3.89,"c":3.94,"v":313622},{"d":"2007-06-06","o":3.91,"h":3.91,"l":3.83,"c":3.86,"v":281728},{"d":"2007-06-07","o":3.84,"h":3.88,"l":3.75,"c":3.78,"v":271097},{"d":"2007-06-08","o":3.78,"h":3.89,"l":3.72,"c":3.87,"v":194400},{"d":"2007-06-11","o":3.88,"h":3.91,"l":3.79,"c":3.91,"v":175416},{"d":"2007-06-12","o":3.88,"h":3.89,"l":3.77,"c":3.78,"v":508781},{"d":"2007-06-13","o":3.8,"h":3.85,"l":3.79,"c":3.8,"v":246038},{"d":"2007-06-14","o":3.78,"h":3.86,"l":3.78,"c":3.82,"v":243000},{"d":"2007-06-15","o":3.88,"h":3.9,"l":3.82,"c":3.84,"v":463219},{"d":"2007-06-18","o":3.87,"h":3.9,"l":3.84,"c":3.9,"v":265022},{"d":"2007-06-19","o":3.9,"h":4.1,"l":3.88,"c":4.08,"v":766969},{"d":"2007-06-20","o":4.1,"h":4.1,"l":4,"c":4.03,"v":545991},{"d":"2007-06-21","o":4,"h":4.08,"l":3.92,"c":4.08,"v":359184},{"d":"2007-06-22","o":4.08,"h":4.09,"l":3.99,"c":4.06,"v":656859},{"d":"2007-06-25","o":4.06,"h":4.1,"l":3.98,"c":4.03,"v":258188},{"d":"2007-06-26","o":4.05,"h":4.12,"l":4.02,"c":4.1,"v":441197},{"d":"2007-06-27","o":4.11,"h":4.24,"l":4.1,"c":4.22,"v":876319},{"d":"2007-06-28","o":4.22,"h":4.23,"l":4.19,"c":4.22,"v":455625},{"d":"2007-06-29","o":4.22,"h":4.25,"l":4.17,"c":4.19,"v":402469},{"d":"2007-07-02","o":4.21,"h":4.26,"l":4.2,"c":4.24,"v":438919},{"d":"2007-07-03","o":4.26,"h":4.34,"l":4.25,"c":4.29,"v":202753},{"d":"2007-07-05","o":4.2,"h":4.22,"l":4.15,"c":4.22,"v":562697},{"d":"2007-07-06","o":4.21,"h":4.26,"l":4.16,"c":4.25,"v":407784},{"d":"2007-07-09","o":4.25,"h":4.25,"l":4.2,"c":4.21,"v":332606},{"d":"2007-07-10","o":4.19,"h":4.2,"l":4.09,"c":4.12,"v":196678},{"d":"2007-07-11","o":4.13,"h":4.15,"l":4.08,"c":4.15,"v":207309},{"d":"2007-07-12","o":4.32,"h":4.34,"l":4.2,"c":4.34,"v":772284},{"d":"2007-07-13","o":4.36,"h":4.5,"l":4.29,"c":4.43,"v":908972},{"d":"2007-07-16","o":4.5,"h":4.51,"l":4.4,"c":4.45,"v":773044},{"d":"2007-07-17","o":4.47,"h":4.56,"l":4.47,"c":4.48,"v":285525},{"d":"2007-07-18","o":4.46,"h":4.54,"l":4.38,"c":4.48,"v":335644},{"d":"2007-07-19","o":4.52,"h":4.62,"l":4.49,"c":4.54,"v":470053},{"d":"2007-07-20","o":4.53,"h":4.54,"l":4.28,"c":4.31,"v":634078},{"d":"2007-07-23","o":4.32,"h":4.37,"l":4.29,"c":4.32,"v":299194},{"d":"2007-07-24","o":4.29,"h":4.3,"l":4.15,"c":4.16,"v":499669},{"d":"2007-07-25","o":4.19,"h":4.24,"l":3.96,"c":4.07,"v":659138},{"d":"2007-07-26","o":4.01,"h":4.15,"l":3.88,"c":3.97,"v":800381},{"d":"2007-07-27","o":3.97,"h":4.06,"l":3.84,"c":3.84,"v":455625},{"d":"2007-07-30","o":3.83,"h":4.07,"l":3.83,"c":3.98,"v":464738},{"d":"2007-07-31","o":4.03,"h":4.17,"l":3.9,"c":3.94,"v":440438},{"d":"2007-08-01","o":3.9,"h":4.14,"l":3.89,"c":4.12,"v":735834},{"d":"2007-08-02","o":4.24,"h":4.35,"l":4.08,"c":4.35,"v":803419},{"d":"2007-08-03","o":4.37,"h":4.44,"l":4.18,"c":4.24,"v":604463},{"d":"2007-08-06","o":4.27,"h":4.4,"l":4.23,"c":4.4,"v":1042622},{"d":"2007-08-07","o":4.4,"h":4.57,"l":4.29,"c":4.54,"v":1217278},{"d":"2007-08-08","o":4.6,"h":4.61,"l":4.31,"c":4.52,"v":1345613},{"d":"2007-08-09","o":4.39,"h":4.59,"l":4.32,"c":4.43,"v":1457241},{"d":"2007-08-10","o":4.21,"h":4.34,"l":3.96,"c":4.24,"v":757856},{"d":"2007-08-13","o":4.24,"h":4.43,"l":4.17,"c":4.18,"v":407784},{"d":"2007-08-14","o":4.19,"h":4.23,"l":4.05,"c":4.05,"v":454866},{"d":"2007-08-15","o":4,"h":4.17,"l":4,"c":4.02,"v":410063},{"d":"2007-08-16","o":3.99,"h":4.11,"l":3.88,"c":4.04,"v":857334},{"d":"2007-08-17","o":4.3,"h":4.32,"l":4.11,"c":4.21,"v":432844},{"d":"2007-08-20","o":4.22,"h":4.22,"l":4.05,"c":4.08,"v":373613},{"d":"2007-08-21","o":4.05,"h":4.19,"l":4.03,"c":4.13,"v":168581},{"d":"2007-08-22","o":4.18,"h":4.3,"l":4.13,"c":4.24,"v":274388},{"d":"2007-08-23","o":4.27,"h":4.27,"l":3.94,"c":3.97,"v":884925},{"d":"2007-08-24","o":3.97,"h":4.08,"l":3.97,"c":4.06,"v":306788},{"d":"2007-08-27","o":4.06,"h":4.19,"l":3.98,"c":4.13,"v":263250},{"d":"2007-08-28","o":4.11,"h":4.11,"l":3.91,"c":3.93,"v":298688},{"d":"2007-08-29","o":3.95,"h":4.04,"l":3.9,"c":4.03,"v":300206},{"d":"2007-08-30","o":3.98,"h":4.09,"l":3.98,"c":4.02,"v":151875},{"d":"2007-08-31","o":4.08,"h":4.17,"l":3.98,"c":4.14,"v":221231},{"d":"2007-09-04","o":4.14,"h":4.41,"l":4.11,"c":4.41,"v":458156},{"d":"2007-09-05","o":4.39,"h":4.39,"l":4.01,"c":4.09,"v":806963},{"d":"2007-09-06","o":4.11,"h":4.16,"l":4.05,"c":4.09,"v":249581},{"d":"2007-09-07","o":4.02,"h":4.05,"l":3.95,"c":3.99,"v":289575},{"d":"2007-09-10","o":4.01,"h":4.02,"l":3.77,"c":3.84,"v":506250},{"d":"2007-09-11","o":3.86,"h":3.88,"l":3.83,"c":3.88,"v":236925},{"d":"2007-09-12","o":3.86,"h":3.92,"l":3.83,"c":3.84,"v":237431},{"d":"2007-09-13","o":3.87,"h":3.9,"l":3.76,"c":3.8,"v":258694},{"d":"2007-09-14","o":3.75,"h":3.75,"l":3.63,"c":3.68,"v":456131},{"d":"2007-09-17","o":3.7,"h":3.81,"l":3.64,"c":3.72,"v":432338},{"d":"2007-09-18","o":3.74,"h":4.05,"l":3.66,"c":4.04,"v":359944},{"d":"2007-09-19","o":4.04,"h":4.19,"l":3.96,"c":4.11,"v":405506},{"d":"2007-09-20","o":4.06,"h":4.12,"l":3.99,"c":4.09,"v":341213},{"d":"2007-09-21","o":4.13,"h":4.2,"l":4.1,"c":4.13,"v":524475},{"d":"2007-09-24","o":4.12,"h":4.21,"l":3.99,"c":4.05,"v":338681},{"d":"2007-09-25","o":4.03,"h":4.07,"l":3.85,"c":3.87,"v":221231},{"d":"2007-09-26","o":3.9,"h":4.07,"l":3.87,"c":4,"v":360956},{"d":"2007-09-27","o":4.03,"h":4.06,"l":3.93,"c":3.98,"v":301725},{"d":"2007-09-28","o":3.97,"h":4.03,"l":3.87,"c":3.9,"v":232369},{"d":"2007-10-01","o":3.89,"h":3.96,"l":3.86,"c":3.95,"v":273375},{"d":"2007-10-02","o":3.95,"h":4.06,"l":3.93,"c":4.04,"v":683944},{"d":"2007-10-03","o":4.02,"h":4.06,"l":3.96,"c":3.98,"v":293625},{"d":"2007-10-04","o":3.98,"h":4.07,"l":3.97,"c":4.06,"v":205538},{"d":"2007-10-05","o":4.09,"h":4.15,"l":4.03,"c":4.09,"v":384750},{"d":"2007-10-08","o":4.07,"h":4.12,"l":4.01,"c":4.04,"v":172125},{"d":"2007-10-09","o":4.07,"h":4.14,"l":3.99,"c":4.11,"v":396900},{"d":"2007-10-10","o":4.1,"h":4.1,"l":4.02,"c":4.06,"v":211613},{"d":"2007-10-11","o":4.09,"h":4.1,"l":3.94,"c":3.97,"v":337669},{"d":"2007-10-12","o":3.96,"h":4.03,"l":3.94,"c":4,"v":72900},{"d":"2007-10-15","o":4,"h":4,"l":3.86,"c":3.93,"v":224269},{"d":"2007-10-16","o":3.92,"h":3.92,"l":3.81,"c":3.86,"v":264769},{"d":"2007-10-17","o":3.9,"h":3.91,"l":3.67,"c":3.76,"v":292613},{"d":"2007-10-18","o":3.74,"h":3.75,"l":3.53,"c":3.59,"v":758869},{"d":"2007-10-19","o":3.52,"h":3.59,"l":3.42,"c":3.43,"v":475369},{"d":"2007-10-22","o":3.39,"h":3.47,"l":3.27,"c":3.33,"v":972000},{"d":"2007-10-23","o":3.35,"h":3.4,"l":3.31,"c":3.36,"v":743681},{"d":"2007-10-24","o":3.36,"h":3.38,"l":3.27,"c":3.36,"v":322481},{"d":"2007-10-25","o":3.36,"h":3.46,"l":3.31,"c":3.31,"v":555863},{"d":"2007-10-26","o":3.36,"h":3.56,"l":3.32,"c":3.51,"v":506756},{"d":"2007-10-29","o":3.56,"h":3.64,"l":3.5,"c":3.52,"v":227306},{"d":"2007-10-30","o":3.52,"h":3.52,"l":3.46,"c":3.49,"v":347794},{"d":"2007-10-31","o":3.51,"h":3.62,"l":3.48,"c":3.61,"v":249581},{"d":"2007-11-01","o":3.56,"h":3.58,"l":3.36,"c":3.36,"v":617625},{"d":"2007-11-02","o":3.38,"h":3.42,"l":3.3,"c":3.41,"v":499163},{"d":"2007-11-05","o":3.37,"h":3.42,"l":3.26,"c":3.28,"v":268313},{"d":"2007-11-06","o":3.27,"h":3.45,"l":3.26,"c":3.44,"v":268819},{"d":"2007-11-07","o":3.32,"h":3.39,"l":3.16,"c":3.3,"v":831263},{"d":"2007-11-08","o":3.33,"h":3.49,"l":3.33,"c":3.42,"v":633825},{"d":"2007-11-09","o":3.37,"h":3.56,"l":3.37,"c":3.52,"v":657619},{"d":"2007-11-12","o":3.53,"h":3.73,"l":3.47,"c":3.61,"v":567000},{"d":"2007-11-13","o":3.65,"h":3.7,"l":3.58,"c":3.66,"v":1185638},{"d":"2007-11-14","o":3.69,"h":3.69,"l":3.6,"c":3.66,"v":739125},{"d":"2007-11-15","o":3.66,"h":3.67,"l":3.59,"c":3.6,"v":508275},{"d":"2007-11-16","o":3.62,"h":3.67,"l":3.56,"c":3.62,"v":645469},{"d":"2007-11-19","o":3.59,"h":3.75,"l":3.49,"c":3.55,"v":438919},{"d":"2007-11-20","o":3.55,"h":3.6,"l":3.49,"c":3.59,"v":708750},{"d":"2007-11-21","o":3.55,"h":3.73,"l":3.55,"c":3.56,"v":633319},{"d":"2007-11-23","o":3.61,"h":3.76,"l":3.6,"c":3.71,"v":178200},{"d":"2007-11-26","o":3.71,"h":3.8,"l":3.5,"c":3.51,"v":633825},{"d":"2007-11-27","o":3.54,"h":3.74,"l":3.43,"c":3.62,"v":1019081},{"d":"2007-11-28","o":3.67,"h":3.76,"l":3.62,"c":3.76,"v":584213},{"d":"2007-11-29","o":3.74,"h":3.77,"l":3.65,"c":3.74,"v":459169},{"d":"2007-11-30","o":3.75,"h":3.83,"l":3.74,"c":3.76,"v":501188},{"d":"2007-12-03","o":3.76,"h":3.77,"l":3.69,"c":3.7,"v":206550},{"d":"2007-12-04","o":3.66,"h":3.72,"l":3.59,"c":3.6,"v":593831},{"d":"2007-12-05","o":3.66,"h":3.77,"l":3.64,"c":3.74,"v":508781},{"d":"2007-12-06","o":3.73,"h":3.9,"l":3.71,"c":3.9,"v":606994},{"d":"2007-12-07","o":3.91,"h":3.91,"l":3.71,"c":3.78,"v":625725},{"d":"2007-12-10","o":3.79,"h":3.84,"l":3.68,"c":3.77,"v":660150},{"d":"2007-12-11","o":3.78,"h":3.83,"l":3.71,"c":3.71,"v":516375},{"d":"2007-12-12","o":3.83,"h":3.83,"l":3.74,"c":3.81,"v":508781},{"d":"2007-12-13","o":3.78,"h":3.85,"l":3.72,"c":3.84,"v":301219},{"d":"2007-12-14","o":3.8,"h":3.8,"l":3.7,"c":3.7,"v":347288},{"d":"2007-12-17","o":3.67,"h":3.97,"l":3.67,"c":3.83,"v":696600},{"d":"2007-12-18","o":3.87,"h":3.98,"l":3.83,"c":3.96,"v":324000},{"d":"2007-12-19","o":3.95,"h":3.96,"l":3.88,"c":3.92,"v":522956},{"d":"2007-12-20","o":3.95,"h":3.98,"l":3.83,"c":3.96,"v":404494},{"d":"2007-12-21","o":4.03,"h":4.17,"l":3.99,"c":4.17,"v":790256},{"d":"2007-12-24","o":4.17,"h":4.34,"l":3.95,"c":4.34,"v":233381},{"d":"2007-12-26","o":4.29,"h":4.3,"l":4.14,"c":4.17,"v":432338},{"d":"2007-12-27","o":4.16,"h":4.21,"l":3.97,"c":4,"v":325013},{"d":"2007-12-28","o":4.05,"h":4.16,"l":3.87,"c":4.02,"v":226800},{"d":"2007-12-31","o":3.98,"h":4.08,"l":3.88,"c":3.92,"v":482963},{"d":"2008-01-02","o":3.92,"h":3.94,"l":3.68,"c":3.71,"v":370575},{"d":"2008-01-03","o":3.71,"h":3.76,"l":3.56,"c":3.56,"v":554344},{"d":"2008-01-04","o":3.52,"h":3.64,"l":3.45,"c":3.48,"v":532069},{"d":"2008-01-07","o":3.5,"h":3.71,"l":3.47,"c":3.61,"v":387788},{"d":"2008-01-08","o":3.63,"h":3.76,"l":3.46,"c":3.46,"v":437400},{"d":"2008-01-09","o":3.45,"h":3.61,"l":3.41,"c":3.58,"v":368044},{"d":"2008-01-10","o":3.53,"h":3.64,"l":3.46,"c":3.55,"v":318431},{"d":"2008-01-11","o":3.51,"h":3.53,"l":3.27,"c":3.32,"v":508275},{"d":"2008-01-14","o":3.36,"h":3.48,"l":3.36,"c":3.46,"v":304256},{"d":"2008-01-15","o":3.4,"h":3.49,"l":3.29,"c":3.35,"v":247050},{"d":"2008-01-16","o":3.33,"h":3.45,"l":3.29,"c":3.34,"v":537638},{"d":"2008-01-17","o":3.36,"h":3.43,"l":3.18,"c":3.19,"v":336656},{"d":"2008-01-18","o":3.19,"h":3.3,"l":3.11,"c":3.14,"v":490556},{"d":"2008-01-22","o":3.07,"h":3.4,"l":3.04,"c":3.32,"v":434363},{"d":"2008-01-23","o":3.25,"h":3.6,"l":3.19,"c":3.53,"v":486506},{"d":"2008-01-24","o":3.55,"h":3.59,"l":3.3,"c":3.32,"v":471825},{"d":"2008-01-25","o":3.36,"h":3.49,"l":3.29,"c":3.36,"v":451575},{"d":"2008-01-28","o":3.35,"h":3.49,"l":3.3,"c":3.45,"v":283500},{"d":"2008-01-29","o":3.47,"h":3.47,"l":3.3,"c":3.43,"v":147825},{"d":"2008-01-30","o":3.4,"h":3.49,"l":3.3,"c":3.31,"v":259200},{"d":"2008-01-31","o":3.26,"h":3.58,"l":3.24,"c":3.52,"v":471319},{"d":"2008-02-01","o":3.53,"h":3.69,"l":3.47,"c":3.68,"v":348300},{"d":"2008-02-04","o":3.69,"h":3.69,"l":3.39,"c":3.52,"v":330075},{"d":"2008-02-05","o":3.44,"h":3.64,"l":3.33,"c":3.35,"v":383738},{"d":"2008-02-06","o":3.38,"h":3.52,"l":3.38,"c":3.49,"v":297675},{"d":"2008-02-07","o":3.48,"h":3.73,"l":3.47,"c":3.7,"v":690019},{"d":"2008-02-08","o":3.69,"h":3.69,"l":3.44,"c":3.49,"v":267300},{"d":"2008-02-11","o":3.5,"h":3.5,"l":3.39,"c":3.47,"v":168075},{"d":"2008-02-12","o":3.49,"h":3.51,"l":3.41,"c":3.45,"v":143775},{"d":"2008-02-13","o":3.49,"h":3.56,"l":3.41,"c":3.55,"v":901125},{"d":"2008-02-14","o":3.56,"h":3.56,"l":3.31,"c":3.39,"v":1095525},{"d":"2008-02-15","o":3.36,"h":3.45,"l":3.3,"c":3.3,"v":865181},{"d":"2008-02-19","o":3.35,"h":3.47,"l":3.35,"c":3.41,"v":235406},{"d":"2008-02-20","o":3.38,"h":3.46,"l":3.36,"c":3.45,"v":209081},{"d":"2008-02-21","o":3.46,"h":3.49,"l":3.34,"c":3.35,"v":184275},{"d":"2008-02-22","o":3.37,"h":3.38,"l":3.29,"c":3.32,"v":333113},{"d":"2008-02-25","o":3.32,"h":3.45,"l":3.32,"c":3.43,"v":133144},{"d":"2008-02-26","o":3.4,"h":3.5,"l":3.34,"c":3.5,"v":227306},{"d":"2008-02-27","o":3.45,"h":3.48,"l":3.33,"c":3.37,"v":204019},{"d":"2008-02-28","o":3.34,"h":3.37,"l":3.25,"c":3.27,"v":428794},{"d":"2008-02-29","o":3.24,"h":3.31,"l":3.23,"c":3.26,"v":354375},{"d":"2008-03-03","o":3.23,"h":3.43,"l":3.22,"c":3.32,"v":285525},{"d":"2008-03-04","o":3.28,"h":3.56,"l":3.28,"c":3.52,"v":626738},{"d":"2008-03-05","o":3.55,"h":3.61,"l":3.4,"c":3.5,"v":378675},{"d":"2008-03-06","o":3.48,"h":3.48,"l":3.38,"c":3.41,"v":288056},{"d":"2008-03-07","o":3.38,"h":3.58,"l":3.36,"c":3.46,"v":521944},{"d":"2008-03-10","o":3.48,"h":3.49,"l":3.35,"c":3.35,"v":167063},{"d":"2008-03-11","o":3.45,"h":3.55,"l":3.36,"c":3.5,"v":314381},{"d":"2008-03-12","o":3.43,"h":3.52,"l":3.32,"c":3.32,"v":497138},{"d":"2008-03-13","o":3.28,"h":3.44,"l":3.28,"c":3.42,"v":484988},{"d":"2008-03-14","o":3.45,"h":3.5,"l":3.34,"c":3.4,"v":536119},{"d":"2008-03-17","o":3.3,"h":3.55,"l":3.3,"c":3.42,"v":713306},{"d":"2008-03-18","o":3.51,"h":3.63,"l":3.46,"c":3.63,"v":634331},{"d":"2008-03-19","o":3.66,"h":3.76,"l":3.53,"c":3.54,"v":600919},{"d":"2008-03-20","o":3.6,"h":3.76,"l":3.54,"c":3.73,"v":1290938},{"d":"2008-03-24","o":3.75,"h":3.92,"l":3.66,"c":3.86,"v":528525},{"d":"2008-03-25","o":3.87,"h":4,"l":3.82,"c":3.98,"v":436894},{"d":"2008-03-26","o":3.96,"h":4.1,"l":3.87,"c":4.05,"v":478406},{"d":"2008-03-27","o":4.07,"h":4.07,"l":3.9,"c":3.91,"v":342225},{"d":"2008-03-28","o":3.92,"h":3.95,"l":3.83,"c":3.86,"v":511819},{"d":"2008-03-31","o":3.88,"h":4.05,"l":3.88,"c":3.96,"v":596363},{"d":"2008-04-01","o":4.01,"h":4.12,"l":3.99,"c":4.05,"v":723431},{"d":"2008-04-02","o":4.04,"h":4.04,"l":3.84,"c":3.93,"v":542700},{"d":"2008-04-03","o":3.88,"h":3.93,"l":3.78,"c":3.83,"v":641419},{"d":"2008-04-04","o":3.83,"h":3.84,"l":3.7,"c":3.77,"v":207563},{"d":"2008-04-07","o":3.74,"h":3.82,"l":3.62,"c":3.7,"v":243000},{"d":"2008-04-08","o":3.67,"h":3.87,"l":3.67,"c":3.82,"v":480431},{"d":"2008-04-09","o":3.81,"h":3.83,"l":3.64,"c":3.66,"v":514350},{"d":"2008-04-10","o":3.66,"h":3.69,"l":3.62,"c":3.65,"v":343744},{"d":"2008-04-11","o":3.6,"h":3.65,"l":3.48,"c":3.48,"v":254138},{"d":"2008-04-14","o":3.47,"h":3.53,"l":3.45,"c":3.48,"v":363994},{"d":"2008-04-15","o":3.49,"h":3.54,"l":3.46,"c":3.51,"v":394369},{"d":"2008-04-16","o":3.54,"h":3.74,"l":3.54,"c":3.73,"v":276919},{"d":"2008-04-17","o":3.72,"h":3.8,"l":3.7,"c":3.71,"v":229331},{"d":"2008-04-18","o":3.79,"h":3.83,"l":3.77,"c":3.82,"v":283500},{"d":"2008-04-21","o":3.8,"h":3.85,"l":3.76,"c":3.78,"v":316406},{"d":"2008-04-22","o":3.76,"h":3.76,"l":3.58,"c":3.64,"v":312356},{"d":"2008-04-23","o":3.66,"h":3.66,"l":3.56,"c":3.63,"v":355388},{"d":"2008-04-24","o":3.64,"h":3.73,"l":3.55,"c":3.68,"v":266794},{"d":"2008-04-25","o":3.7,"h":3.76,"l":3.62,"c":3.71,"v":253125},{"d":"2008-04-28","o":3.7,"h":3.7,"l":3.61,"c":3.63,"v":360450},{"d":"2008-04-29","o":3.62,"h":3.63,"l":3.56,"c":3.62,"v":418163},{"d":"2008-04-30","o":3.62,"h":3.78,"l":3.56,"c":3.57,"v":355388},{"d":"2008-05-01","o":3.57,"h":3.8,"l":3.56,"c":3.77,"v":441450},{"d":"2008-05-02","o":3.81,"h":3.84,"l":3.67,"c":3.68,"v":355388},{"d":"2008-05-05","o":3.68,"h":3.75,"l":3.62,"c":3.67,"v":326531},{"d":"2008-05-06","o":3.65,"h":3.72,"l":3.63,"c":3.67,"v":265275},{"d":"2008-05-07","o":3.63,"h":3.64,"l":3.54,"c":3.59,"v":355894},{"d":"2008-05-08","o":3.6,"h":3.81,"l":3.55,"c":3.76,"v":555356},{"d":"2008-05-09","o":3.75,"h":4.03,"l":3.75,"c":4,"v":515363},{"d":"2008-05-12","o":4.01,"h":4.08,"l":3.92,"c":3.97,"v":590794},{"d":"2008-05-13","o":3.98,"h":4.06,"l":3.82,"c":4.04,"v":596363},{"d":"2008-05-14","o":4.06,"h":4.23,"l":3.87,"c":4.12,"v":511313},{"d":"2008-05-15","o":4.12,"h":4.15,"l":3.98,"c":4.03,"v":636356},{"d":"2008-05-16","o":4.05,"h":4.05,"l":3.77,"c":3.94,"v":682931},{"d":"2008-05-19","o":3.93,"h":3.99,"l":3.84,"c":3.95,"v":764438},{"d":"2008-05-20","o":3.92,"h":3.96,"l":3.88,"c":3.95,"v":563963},{"d":"2008-05-21","o":3.94,"h":4.01,"l":3.85,"c":3.92,"v":495113},{"d":"2008-05-22","o":3.93,"h":4.05,"l":3.93,"c":4,"v":527006},{"d":"2008-05-23","o":3.99,"h":4,"l":3.95,"c":3.96,"v":602438},{"d":"2008-05-27","o":3.98,"h":4.08,"l":3.93,"c":4.08,"v":477394},{"d":"2008-05-28","o":4.11,"h":4.11,"l":4.01,"c":4.08,"v":434363},{"d":"2008-05-29","o":4.07,"h":4.21,"l":4.01,"c":4.19,"v":593831},{"d":"2008-05-30","o":4.2,"h":4.2,"l":4.1,"c":4.15,"v":617625},{"d":"2008-06-02","o":4.16,"h":4.17,"l":4.03,"c":4.08,"v":1059075},{"d":"2008-06-03","o":4.11,"h":4.24,"l":4.03,"c":4.23,"v":444488},{"d":"2008-06-04","o":4.22,"h":4.43,"l":4.22,"c":4.41,"v":724444},{"d":"2008-06-05","o":4.43,"h":4.54,"l":4.4,"c":4.53,"v":475875},{"d":"2008-06-06","o":4.51,"h":4.51,"l":4.26,"c":4.26,"v":666731},{"d":"2008-06-09","o":4.26,"h":4.36,"l":4.23,"c":4.28,"v":522450},{"d":"2008-06-10","o":4.24,"h":4.31,"l":4.23,"c":4.26,"v":819619},{"d":"2008-06-11","o":4.24,"h":4.33,"l":4.14,"c":4.14,"v":575606},{"d":"2008-06-12","o":4.18,"h":4.25,"l":3.99,"c":4.15,"v":627244},{"d":"2008-06-13","o":4.15,"h":4.21,"l":4.12,"c":4.2,"v":640406},{"d":"2008-06-16","o":4.12,"h":4.23,"l":3.96,"c":4.01,"v":1033763},{"d":"2008-06-17","o":4.02,"h":4.06,"l":3.91,"c":3.93,"v":813544},{"d":"2008-06-18","o":3.9,"h":3.9,"l":3.76,"c":3.85,"v":529031},{"d":"2008-06-19","o":3.84,"h":4,"l":3.84,"c":4,"v":425756},{"d":"2008-06-20","o":3.98,"h":4.06,"l":3.87,"c":3.93,"v":478913},{"d":"2008-06-23","o":3.96,"h":3.97,"l":3.89,"c":3.93,"v":469294},{"d":"2008-06-24","o":3.9,"h":3.93,"l":3.83,"c":3.83,"v":758363},{"d":"2008-06-25","o":3.83,"h":3.99,"l":3.83,"c":3.9,"v":1282331},{"d":"2008-06-26","o":3.83,"h":3.88,"l":3.69,"c":3.75,"v":815569},{"d":"2008-06-27","o":3.74,"h":3.92,"l":3.72,"c":3.83,"v":1038825},{"d":"2008-06-30","o":4,"h":4,"l":3.74,"c":3.8,"v":733556},{"d":"2008-07-01","o":3.74,"h":3.8,"l":3.64,"c":3.79,"v":584719},{"d":"2008-07-02","o":3.78,"h":3.9,"l":3.54,"c":3.59,"v":744188},{"d":"2008-07-03","o":3.6,"h":3.61,"l":3.48,"c":3.57,"v":220725},{"d":"2008-07-07","o":3.58,"h":3.65,"l":3.49,"c":3.59,"v":397913},{"d":"2008-07-08","o":3.56,"h":3.64,"l":3.52,"c":3.56,"v":859613},{"d":"2008-07-09","o":3.55,"h":3.63,"l":3.43,"c":3.43,"v":565988},{"d":"2008-07-10","o":3.42,"h":3.55,"l":3.33,"c":3.53,"v":814050},{"d":"2008-07-11","o":3.51,"h":3.51,"l":3.3,"c":3.4,"v":697106},{"d":"2008-07-14","o":3.42,"h":3.61,"l":3.32,"c":3.35,"v":497138},{"d":"2008-07-15","o":3.32,"h":3.42,"l":3.31,"c":3.34,"v":539663},{"d":"2008-07-16","o":3.35,"h":3.46,"l":3.3,"c":3.43,"v":606488},{"d":"2008-07-17","o":3.44,"h":3.59,"l":3.36,"c":3.42,"v":376650},{"d":"2008-07-18","o":3.42,"h":3.46,"l":3.31,"c":3.41,"v":524475},{"d":"2008-07-21","o":3.41,"h":3.63,"l":3.4,"c":3.6,"v":1142100},{"d":"2008-07-22","o":3.56,"h":3.65,"l":3.44,"c":3.61,"v":719381},{"d":"2008-07-23","o":3.61,"h":3.66,"l":3.55,"c":3.64,"v":572569},{"d":"2008-07-24","o":3.66,"h":3.66,"l":3.53,"c":3.58,"v":422213},{"d":"2008-07-25","o":3.6,"h":3.89,"l":3.4,"c":3.74,"v":516375},{"d":"2008-07-28","o":3.72,"h":3.75,"l":3.51,"c":3.58,"v":438413},{"d":"2008-07-29","o":3.59,"h":3.74,"l":3.59,"c":3.73,"v":536119},{"d":"2008-07-30","o":3.75,"h":3.81,"l":3.57,"c":3.76,"v":388800},{"d":"2008-07-31","o":3.71,"h":3.84,"l":3.71,"c":3.76,"v":653569},{"d":"2008-08-01","o":3.77,"h":3.81,"l":3.63,"c":3.73,"v":358425},{"d":"2008-08-04","o":3.72,"h":3.72,"l":3.49,"c":3.51,"v":634838},{"d":"2008-08-05","o":3.53,"h":3.58,"l":3.43,"c":3.56,"v":918338},{"d":"2008-08-06","o":3.75,"h":3.95,"l":3.64,"c":3.87,"v":865688},{"d":"2008-08-07","o":3.86,"h":3.87,"l":3.63,"c":3.87,"v":755831},{"d":"2008-08-08","o":3.87,"h":4.29,"l":3.82,"c":4.28,"v":1056544},{"d":"2008-08-11","o":4.26,"h":4.33,"l":4,"c":4.3,"v":857588},{"d":"2008-08-12","o":4.29,"h":4.3,"l":4.16,"c":4.27,"v":683944},{"d":"2008-08-13","o":4.26,"h":4.53,"l":4.17,"c":4.51,"v":1237781},{"d":"2008-08-14","o":4.5,"h":4.54,"l":4.33,"c":4.37,"v":845438},{"d":"2008-08-15","o":4.44,"h":4.52,"l":4.29,"c":4.34,"v":621169},{"d":"2008-08-18","o":4.34,"h":4.39,"l":4.21,"c":4.24,"v":325519},{"d":"2008-08-19","o":4.2,"h":4.2,"l":4.09,"c":4.12,"v":735075},{"d":"2008-08-20","o":4.13,"h":4.2,"l":4.09,"c":4.17,"v":412594},{"d":"2008-08-21","o":4.14,"h":4.17,"l":4.06,"c":4.09,"v":231356},{"d":"2008-08-22","o":4.11,"h":4.25,"l":4.05,"c":4.23,"v":206550},{"d":"2008-08-25","o":4.21,"h":4.21,"l":3.95,"c":3.96,"v":304763},{"d":"2008-08-26","o":3.95,"h":4.04,"l":3.93,"c":3.97,"v":412594},{"d":"2008-08-27","o":3.99,"h":4.11,"l":3.88,"c":4.08,"v":284006},{"d":"2008-08-28","o":4.1,"h":4.3,"l":4.1,"c":4.24,"v":536625},{"d":"2008-08-29","o":4.21,"h":4.32,"l":4.18,"c":4.22,"v":857588},{"d":"2008-09-02","o":4.31,"h":4.32,"l":4.1,"c":4.21,"v":418669},{"d":"2008-09-03","o":4.2,"h":4.22,"l":4.05,"c":4.1,"v":614081},{"d":"2008-09-04","o":4.06,"h":4.11,"l":3.95,"c":3.95,"v":415631},{"d":"2008-09-05","o":3.92,"h":3.92,"l":3.76,"c":3.84,"v":334631},{"d":"2008-09-08","o":3.91,"h":4,"l":3.66,"c":4,"v":382725},{"d":"2008-09-09","o":4.01,"h":4.04,"l":3.77,"c":3.77,"v":360956},{"d":"2008-09-10","o":3.85,"h":3.88,"l":3.77,"c":3.84,"v":502706},{"d":"2008-09-11","o":3.78,"h":3.93,"l":3.75,"c":3.92,"v":506756},{"d":"2008-09-12","o":3.89,"h":3.96,"l":3.79,"c":3.9,"v":217181},{"d":"2008-09-15","o":3.79,"h":4.02,"l":3.67,"c":3.68,"v":345769},{"d":"2008-09-16","o":3.65,"h":4.01,"l":3.56,"c":3.93,"v":529031},{"d":"2008-09-17","o":3.88,"h":3.93,"l":3.62,"c":3.62,"v":904163},{"d":"2008-09-18","o":3.7,"h":3.87,"l":3.56,"c":3.82,"v":1143619},{"d":"2008-09-19","o":4.09,"h":4.44,"l":4.09,"c":4.25,"v":1588106},{"d":"2008-09-22","o":4.24,"h":4.25,"l":4.05,"c":4.13,"v":736594},{"d":"2008-09-23","o":4.14,"h":4.14,"l":3.81,"c":3.84,"v":877838},{"d":"2008-09-24","o":3.84,"h":4.2,"l":3.71,"c":3.75,"v":581175},{"d":"2008-09-25","o":3.78,"h":3.97,"l":3.74,"c":3.82,"v":483469},{"d":"2008-09-26","o":3.74,"h":3.79,"l":3.63,"c":3.78,"v":533588},{"d":"2008-09-29","o":3.7,"h":3.73,"l":3.39,"c":3.52,"v":570038},{"d":"2008-09-30","o":3.56,"h":3.65,"l":3.48,"c":3.59,"v":609019},{"d":"2008-10-01","o":3.57,"h":3.72,"l":3.5,"c":3.72,"v":634331},{"d":"2008-10-02","o":3.68,"h":3.75,"l":3.51,"c":3.51,"v":628256},{"d":"2008-10-03","o":3.59,"h":3.67,"l":3.34,"c":3.36,"v":581681},{"d":"2008-10-06","o":3.25,"h":3.34,"l":3.05,"c":3.25,"v":449550},{"d":"2008-10-07","o":3.3,"h":3.36,"l":2.98,"c":3.01,"v":606488},{"d":"2008-10-08","o":2.89,"h":3.16,"l":2.84,"c":3.03,"v":756338},{"d":"2008-10-09","o":3.11,"h":3.2,"l":2.81,"c":2.82,"v":614081},{"d":"2008-10-10","o":2.65,"h":3.26,"l":2.57,"c":3.19,"v":1033256},{"d":"2008-10-13","o":3.35,"h":3.45,"l":3,"c":3.27,"v":829744},{"d":"2008-10-14","o":3.45,"h":3.45,"l":3.03,"c":3.12,"v":509794},{"d":"2008-10-15","o":3.06,"h":3.19,"l":2.77,"c":2.82,"v":394875},{"d":"2008-10-16","o":2.83,"h":3.23,"l":2.77,"c":3.23,"v":464738},{"d":"2008-10-17","o":3.08,"h":3.34,"l":2.99,"c":3.03,"v":524475},{"d":"2008-10-20","o":3.07,"h":3.14,"l":2.98,"c":3.12,"v":317419},{"d":"2008-10-21","o":3.08,"h":3.11,"l":2.96,"c":2.99,"v":127069},{"d":"2008-10-22","o":2.89,"h":3.01,"l":2.82,"c":2.86,"v":212119},{"d":"2008-10-23","o":2.86,"h":3.03,"l":2.81,"c":2.91,"v":366525},{"d":"2008-10-24","o":2.77,"h":2.93,"l":2.67,"c":2.83,"v":547763},{"d":"2008-10-27","o":2.8,"h":3.03,"l":2.53,"c":2.55,"v":402469},{"d":"2008-10-28","o":2.6,"h":3.02,"l":2.59,"c":3,"v":506756},{"d":"2008-10-29","o":3.05,"h":3.1,"l":2.93,"c":2.96,"v":413606},{"d":"2008-10-30","o":3.07,"h":3.08,"l":2.93,"c":2.96,"v":335644},{"d":"2008-10-31","o":2.95,"h":3.26,"l":2.92,"c":3.26,"v":561431},{"d":"2008-11-03","o":3.25,"h":3.53,"l":3.23,"c":3.5,"v":590794},{"d":"2008-11-04","o":3.56,"h":3.56,"l":3.38,"c":3.46,"v":419175},{"d":"2008-11-05","o":3.53,"h":3.89,"l":3.47,"c":3.51,"v":1366875},{"d":"2008-11-06","o":3.5,"h":3.77,"l":3.37,"c":3.62,"v":668250},{"d":"2008-11-07","o":3.67,"h":3.85,"l":3.58,"c":3.77,"v":421200},{"d":"2008-11-10","o":3.85,"h":4.22,"l":3.84,"c":4.04,"v":1164375},{"d":"2008-11-11","o":4.01,"h":4.07,"l":3.77,"c":3.82,"v":1234744},{"d":"2008-11-12","o":3.8,"h":3.8,"l":3.51,"c":3.53,"v":732544},{"d":"2008-11-13","o":3.55,"h":3.68,"l":3.36,"c":3.56,"v":1084894},{"d":"2008-11-14","o":3.48,"h":3.56,"l":3.26,"c":3.28,"v":676350},{"d":"2008-11-17","o":3.26,"h":3.42,"l":3.21,"c":3.27,"v":1038319},{"d":"2008-11-18","o":3.28,"h":3.5,"l":3.18,"c":3.43,"v":595350},{"d":"2008-11-19","o":3.43,"h":3.51,"l":3.19,"c":3.2,"v":546750},{"d":"2008-11-20","o":3.19,"h":3.33,"l":3.02,"c":3.09,"v":642938},{"d":"2008-11-21","o":3.16,"h":3.27,"l":2.91,"c":3.13,"v":912769},{"d":"2008-11-24","o":3.2,"h":3.46,"l":3.16,"c":3.43,"v":1031738},{"d":"2008-11-25","o":3.49,"h":3.49,"l":3.36,"c":3.47,"v":1622025},{"d":"2008-11-26","o":3.37,"h":3.76,"l":3.37,"c":3.76,"v":797344},{"d":"2008-11-28","o":3.71,"h":3.92,"l":3.64,"c":3.76,"v":210600},{"d":"2008-12-01","o":3.71,"h":3.93,"l":3.37,"c":3.42,"v":816075},{"d":"2008-12-02","o":3.51,"h":3.74,"l":3.28,"c":3.72,"v":1179563},{"d":"2008-12-03","o":3.61,"h":3.89,"l":3.61,"c":3.86,"v":710775},{"d":"2008-12-04","o":3.8,"h":3.95,"l":3.59,"c":3.75,"v":482963},{"d":"2008-12-05","o":3.69,"h":4.07,"l":3.59,"c":3.95,"v":1556213},{"d":"2008-12-08","o":4.06,"h":4.2,"l":3.95,"c":4.19,"v":1226644},{"d":"2008-12-09","o":4.18,"h":4.2,"l":3.81,"c":3.91,"v":1874644},{"d":"2008-12-10","o":3.96,"h":4.15,"l":3.9,"c":4.08,"v":1128938},{"d":"2008-12-11","o":4.01,"h":4.09,"l":3.56,"c":3.61,"v":863663},{"d":"2008-12-12","o":3.55,"h":4.06,"l":3.36,"c":4,"v":810506},{"d":"2008-12-15","o":4.01,"h":4.03,"l":3.68,"c":3.79,"v":534094},{"d":"2008-12-16","o":3.87,"h":4.07,"l":3.76,"c":4.06,"v":899606},{"d":"2008-12-17","o":3.98,"h":4.1,"l":3.86,"c":3.92,"v":945169},{"d":"2008-12-18","o":3.94,"h":3.99,"l":3.79,"c":3.81,"v":643444},{"d":"2008-12-19","o":3.93,"h":4.02,"l":3.78,"c":3.98,"v":1248413},{"d":"2008-12-22","o":4.02,"h":4.09,"l":3.89,"c":4.09,"v":828731},{"d":"2008-12-23","o":4.12,"h":4.15,"l":3.87,"c":3.92,"v":1200319},{"d":"2008-12-24","o":3.93,"h":4.04,"l":3.88,"c":4.02,"v":149344},{"d":"2008-12-26","o":4.05,"h":4.09,"l":3.97,"c":4.04,"v":491569},{"d":"2008-12-29","o":4.01,"h":4.15,"l":3.9,"c":4.09,"v":673313},{"d":"2008-12-30","o":4.13,"h":4.19,"l":3.96,"c":4.19,"v":967444},{"d":"2008-12-31","o":4.2,"h":4.29,"l":4.11,"c":4.12,"v":1554694},{"d":"2009-01-02","o":4.18,"h":4.18,"l":4.04,"c":4.12,"v":923400},{"d":"2009-01-05","o":4.11,"h":4.17,"l":3.95,"c":4.13,"v":1887806},{"d":"2009-01-06","o":4.15,"h":4.18,"l":4.08,"c":4.13,"v":1198800},{"d":"2009-01-07","o":4.09,"h":4.09,"l":3.95,"c":4.01,"v":883406},{"d":"2009-01-08","o":4.02,"h":4.06,"l":3.95,"c":4.03,"v":581681},{"d":"2009-01-09","o":4.06,"h":4.09,"l":3.85,"c":3.97,"v":1016044},{"d":"2009-01-12","o":3.95,"h":3.98,"l":3.88,"c":3.91,"v":727988},{"d":"2009-01-13","o":3.91,"h":3.91,"l":3.75,"c":3.79,"v":644963},{"d":"2009-01-14","o":3.75,"h":3.76,"l":3.58,"c":3.61,"v":731025},{"d":"2009-01-15","o":3.61,"h":3.7,"l":3.44,"c":3.7,"v":692550},{"d":"2009-01-16","o":3.65,"h":3.75,"l":3.57,"c":3.75,"v":557381},{"d":"2009-01-20","o":3.68,"h":3.69,"l":3.37,"c":3.38,"v":592819},{"d":"2009-01-21","o":3.44,"h":3.65,"l":3.3,"c":3.64,"v":676856},{"d":"2009-01-22","o":3.6,"h":3.6,"l":3.39,"c":3.47,"v":291600},{"d":"2009-01-23","o":3.38,"h":3.5,"l":3.33,"c":3.39,"v":349819},{"d":"2009-01-26","o":3.38,"h":3.6,"l":3.36,"c":3.56,"v":576113},{"d":"2009-01-27","o":3.58,"h":3.71,"l":3.48,"c":3.65,"v":398419},{"d":"2009-01-28","o":3.71,"h":3.85,"l":3.67,"c":3.78,"v":506250},{"d":"2009-01-29","o":3.75,"h":3.75,"l":3.59,"c":3.61,"v":225281},{"d":"2009-01-30","o":3.66,"h":3.68,"l":3.56,"c":3.58,"v":304763},{"d":"2009-02-02","o":3.54,"h":3.58,"l":3.47,"c":3.55,"v":657113},{"d":"2009-02-03","o":3.57,"h":3.69,"l":3.55,"c":3.63,"v":510300},{"d":"2009-02-04","o":3.62,"h":3.75,"l":3.62,"c":3.64,"v":247556},{"d":"2009-02-05","o":3.62,"h":3.77,"l":3.58,"c":3.68,"v":271856},{"d":"2009-02-06","o":3.65,"h":3.82,"l":3.65,"c":3.78,"v":315394},{"d":"2009-02-09","o":3.76,"h":3.85,"l":3.71,"c":3.73,"v":120488},{"d":"2009-02-10","o":3.71,"h":3.77,"l":3.48,"c":3.48,"v":433350},{"d":"2009-02-11","o":3.48,"h":3.52,"l":3.38,"c":3.47,"v":245531},{"d":"2009-02-12","o":3.44,"h":3.58,"l":3.36,"c":3.57,"v":209081},{"d":"2009-02-13","o":3.57,"h":3.61,"l":3.5,"c":3.57,"v":193388},{"d":"2009-02-17","o":3.46,"h":3.48,"l":3.21,"c":3.21,"v":606994},{"d":"2009-02-18","o":3.25,"h":3.25,"l":3.08,"c":3.1,"v":475369},{"d":"2009-02-19","o":3.16,"h":3.23,"l":3.1,"c":3.21,"v":374119},{"d":"2009-02-20","o":3.14,"h":3.24,"l":3.1,"c":3.11,"v":336150},{"d":"2009-02-23","o":3.12,"h":3.2,"l":3.03,"c":3.03,"v":269325},{"d":"2009-02-24","o":3.06,"h":3.33,"l":3.06,"c":3.3,"v":356906},{"d":"2009-02-25","o":3.29,"h":3.42,"l":3.18,"c":3.25,"v":517894},{"d":"2009-02-26","o":3.29,"h":3.43,"l":3.19,"c":3.19,"v":349313},{"d":"2009-02-27","o":3.15,"h":3.21,"l":3.06,"c":3.07,"v":521944},{"d":"2009-03-02","o":3.02,"h":3.1,"l":2.91,"c":2.93,"v":345769},{"d":"2009-03-03","o":2.98,"h":3.03,"l":2.87,"c":2.96,"v":454613},{"d":"2009-03-04","o":3.03,"h":3.16,"l":2.98,"c":3.13,"v":661669},{"d":"2009-03-05","o":3.06,"h":3.19,"l":2.93,"c":2.96,"v":531056},{"d":"2009-03-06","o":2.99,"h":3.05,"l":2.91,"c":3.02,"v":479925},{"d":"2009-03-09","o":2.99,"h":3.08,"l":2.9,"c":3.02,"v":783169},{"d":"2009-03-10","o":3.11,"h":3.4,"l":3.05,"c":3.39,"v":1062113},{"d":"2009-03-11","o":3.56,"h":3.84,"l":3.41,"c":3.44,"v":974025},{"d":"2009-03-12","o":3.45,"h":3.65,"l":3.34,"c":3.62,"v":776588},{"d":"2009-03-13","o":3.63,"h":3.65,"l":3.55,"c":3.59,"v":336656},{"d":"2009-03-16","o":3.62,"h":3.64,"l":3.49,"c":3.52,"v":412088},{"d":"2009-03-17","o":3.69,"h":3.75,"l":3.5,"c":3.75,"v":432844},{"d":"2009-03-18","o":3.71,"h":3.78,"l":3.54,"c":3.71,"v":648506},{"d":"2009-03-19","o":3.75,"h":3.78,"l":3.59,"c":3.64,"v":407531},{"d":"2009-03-20","o":3.68,"h":3.68,"l":3.46,"c":3.51,"v":431831},{"d":"2009-03-23","o":3.6,"h":3.79,"l":3.58,"c":3.78,"v":407025},{"d":"2009-03-24","o":3.73,"h":3.79,"l":3.57,"c":3.57,"v":400444},{"d":"2009-03-25","o":3.59,"h":3.72,"l":3.4,"c":3.65,"v":384750},{"d":"2009-03-26","o":3.68,"h":3.86,"l":3.61,"c":3.8,"v":724444},{"d":"2009-03-27","o":3.75,"h":3.81,"l":3.56,"c":3.56,"v":385763},{"d":"2009-03-30","o":3.56,"h":3.56,"l":3.29,"c":3.39,"v":651038},{"d":"2009-03-31","o":3.43,"h":3.66,"l":3.37,"c":3.58,"v":501188},{"d":"2009-04-01","o":3.5,"h":3.67,"l":3.45,"c":3.62,"v":459169},{"d":"2009-04-02","o":3.74,"h":3.78,"l":3.65,"c":3.68,"v":589781},{"d":"2009-04-03","o":3.69,"h":3.69,"l":3.61,"c":3.65,"v":392850},{"d":"2009-04-06","o":3.61,"h":3.61,"l":3.46,"c":3.49,"v":374625},{"d":"2009-04-07","o":3.45,"h":3.52,"l":3.36,"c":3.36,"v":309319},{"d":"2009-04-08","o":3.4,"h":3.4,"l":3.28,"c":3.4,"v":383738},{"d":"2009-04-09","o":3.46,"h":3.54,"l":3.36,"c":3.52,"v":367538},{"d":"2009-04-13","o":3.45,"h":3.45,"l":3.34,"c":3.35,"v":238444},{"d":"2009-04-14","o":3.5,"h":3.5,"l":3.18,"c":3.2,"v":510300},{"d":"2009-04-15","o":3.18,"h":3.33,"l":3.15,"c":3.3,"v":433350},{"d":"2009-04-16","o":3.33,"h":3.44,"l":3.28,"c":3.41,"v":408544},{"d":"2009-04-17","o":3.42,"h":3.52,"l":3.39,"c":3.48,"v":424744},{"d":"2009-04-20","o":3.38,"h":3.5,"l":3.2,"c":3.28,"v":462206},{"d":"2009-04-21","o":3.27,"h":3.52,"l":3.24,"c":3.45,"v":955294},{"d":"2009-04-22","o":3.4,"h":3.64,"l":3.4,"c":3.59,"v":611550},{"d":"2009-04-23","o":3.6,"h":3.6,"l":3.46,"c":3.53,"v":595350},{"d":"2009-04-24","o":3.56,"h":3.62,"l":3.47,"c":3.55,"v":344756},{"d":"2009-04-27","o":3.51,"h":3.65,"l":3.51,"c":3.63,"v":456131},{"d":"2009-04-28","o":3.59,"h":3.8,"l":3.57,"c":3.72,"v":481444},{"d":"2009-04-29","o":3.74,"h":3.88,"l":3.67,"c":3.84,"v":319444},{"d":"2009-04-30","o":3.81,"h":3.93,"l":3.78,"c":3.85,"v":673313},{"d":"2009-05-01","o":3.85,"h":3.86,"l":3.68,"c":3.73,"v":456131},{"d":"2009-05-04","o":3.8,"h":3.89,"l":3.69,"c":3.84,"v":408544},{"d":"2009-05-05","o":3.79,"h":3.88,"l":3.75,"c":3.83,"v":444488},{"d":"2009-05-06","o":3.91,"h":4.15,"l":3.9,"c":4.06,"v":1246894},{"d":"2009-05-07","o":4.14,"h":4.14,"l":3.95,"c":4.05,"v":894544},{"d":"2009-05-08","o":4.11,"h":4.16,"l":4.07,"c":4.15,"v":1020094},{"d":"2009-05-11","o":4.08,"h":4.1,"l":4,"c":4.01,"v":536119},{"d":"2009-05-12","o":4.05,"h":4.12,"l":3.95,"c":4.06,"v":380194},{"d":"2009-05-13","o":4,"h":4.01,"l":3.86,"c":3.86,"v":475875},{"d":"2009-05-14","o":3.88,"h":3.98,"l":3.87,"c":3.9,"v":368550},{"d":"2009-05-15","o":3.93,"h":3.95,"l":3.89,"c":3.94,"v":416138},{"d":"2009-05-18","o":4.01,"h":4.12,"l":3.97,"c":4.1,"v":468788},{"d":"2009-05-19","o":4.12,"h":4.13,"l":4.05,"c":4.1,"v":354375},{"d":"2009-05-20","o":4.13,"h":4.19,"l":4.04,"c":4.13,"v":881888},{"d":"2009-05-21","o":4.09,"h":4.15,"l":4.04,"c":4.14,"v":394369},{"d":"2009-05-22","o":4.16,"h":4.16,"l":4.02,"c":4.02,"v":166556},{"d":"2009-05-26","o":4.01,"h":4.18,"l":4.01,"c":4.14,"v":536119},{"d":"2009-05-27","o":4.14,"h":4.17,"l":4.02,"c":4.06,"v":423225},{"d":"2009-05-28","o":4.11,"h":4.13,"l":3.97,"c":4.09,"v":240469},{"d":"2009-05-29","o":4.09,"h":4.12,"l":4.01,"c":4.11,"v":273375},{"d":"2009-06-01","o":4.12,"h":4.19,"l":4.09,"c":4.17,"v":637875},{"d":"2009-06-02","o":4.16,"h":4.19,"l":4.07,"c":4.16,"v":952256},{"d":"2009-06-03","o":4.14,"h":4.32,"l":4.1,"c":4.32,"v":776588},{"d":"2009-06-04","o":4.33,"h":4.33,"l":4.24,"c":4.28,"v":365513},{"d":"2009-06-05","o":4.33,"h":4.33,"l":4.21,"c":4.28,"v":300713},{"d":"2009-06-08","o":4.28,"h":4.33,"l":4.16,"c":4.23,"v":211613},{"d":"2009-06-09","o":4.25,"h":4.25,"l":4.1,"c":4.13,"v":236419},{"d":"2009-06-10","o":4.16,"h":4.26,"l":4,"c":4.09,"v":323494},{"d":"2009-06-11","o":4.09,"h":4.24,"l":4.08,"c":4.11,"v":184781},{"d":"2009-06-12","o":4.09,"h":4.21,"l":4.05,"c":4.15,"v":138713},{"d":"2009-06-15","o":4.12,"h":4.15,"l":3.82,"c":3.88,"v":444488},{"d":"2009-06-16","o":3.93,"h":4.02,"l":3.8,"c":3.8,"v":188325},{"d":"2009-06-17","o":3.81,"h":3.9,"l":3.77,"c":3.87,"v":270844},{"d":"2009-06-18","o":3.85,"h":3.87,"l":3.77,"c":3.79,"v":314381},{"d":"2009-06-19","o":3.85,"h":3.86,"l":3.74,"c":3.75,"v":355388},{"d":"2009-06-22","o":3.74,"h":3.75,"l":3.67,"c":3.69,"v":438413},{"d":"2009-06-23","o":3.72,"h":3.75,"l":3.67,"c":3.68,"v":268313},{"d":"2009-06-24","o":3.75,"h":3.91,"l":3.69,"c":3.81,"v":321975},{"d":"2009-06-25","o":3.77,"h":3.98,"l":3.77,"c":3.96,"v":280969},{"d":"2009-06-26","o":3.92,"h":4.03,"l":3.74,"c":4.01,"v":766463},{"d":"2009-06-29","o":4.01,"h":4.14,"l":4.01,"c":4.07,"v":267300},{"d":"2009-06-30","o":4.09,"h":4.1,"l":3.64,"c":3.93,"v":366019},{"d":"2009-07-01","o":3.98,"h":4.12,"l":3.94,"c":4.1,"v":286538},{"d":"2009-07-02","o":4.22,"h":4.22,"l":3.93,"c":3.95,"v":248569},{"d":"2009-07-06","o":3.93,"h":3.99,"l":3.9,"c":3.96,"v":184275},{"d":"2009-07-07","o":3.96,"h":3.99,"l":3.85,"c":3.86,"v":153394},{"d":"2009-07-08","o":3.9,"h":3.95,"l":3.79,"c":3.87,"v":307294},{"d":"2009-07-09","o":3.9,"h":3.9,"l":3.75,"c":3.79,"v":215156},{"d":"2009-07-10","o":3.76,"h":3.85,"l":3.67,"c":3.72,"v":178706},{"d":"2009-07-13","o":3.72,"h":3.95,"l":3.67,"c":3.91,"v":452081},{"d":"2009-07-14","o":3.89,"h":4.03,"l":3.89,"c":4.01,"v":247050},{"d":"2009-07-15","o":4.05,"h":4.06,"l":3.83,"c":4.01,"v":644963},{"d":"2009-07-16","o":3.98,"h":4.02,"l":3.85,"c":3.97,"v":478913},{"d":"2009-07-17","o":3.96,"h":4.01,"l":3.94,"c":3.98,"v":295144},{"d":"2009-07-20","o":4.01,"h":4.04,"l":3.97,"c":4.02,"v":260213},{"d":"2009-07-21","o":4.04,"h":4.04,"l":3.94,"c":3.99,"v":258188},{"d":"2009-07-22","o":3.98,"h":4.04,"l":3.94,"c":4.02,"v":278944},{"d":"2009-07-23","o":4.01,"h":4.01,"l":3.89,"c":3.9,"v":874294},{"d":"2009-07-24","o":3.9,"h":3.97,"l":3.81,"c":3.86,"v":1074769},{"d":"2009-07-27","o":3.86,"h":3.88,"l":3.81,"c":3.88,"v":226800},{"d":"2009-07-28","o":3.84,"h":3.97,"l":3.83,"c":3.93,"v":390825},{"d":"2009-07-29","o":3.87,"h":3.92,"l":3.85,"c":3.88,"v":286538},{"d":"2009-07-30","o":3.92,"h":3.95,"l":3.81,"c":3.91,"v":231863},{"d":"2009-07-31","o":3.91,"h":3.99,"l":3.87,"c":3.87,"v":321469},{"d":"2009-08-03","o":3.89,"h":4.05,"l":3.86,"c":4.05,"v":335138},{"d":"2009-08-04","o":4.05,"h":4.15,"l":4,"c":4.15,"v":455625},{"d":"2009-08-05","o":4.15,"h":4.17,"l":4.07,"c":4.1,"v":620156},{"d":"2009-08-06","o":4.1,"h":4.16,"l":3.95,"c":3.99,"v":187313},{"d":"2009-08-07","o":4.06,"h":4.19,"l":4.01,"c":4.11,"v":368044},{"d":"2009-08-10","o":4.07,"h":4.07,"l":3.97,"c":4.02,"v":218194},{"d":"2009-08-11","o":3.98,"h":4.11,"l":3.9,"c":3.92,"v":265275},{"d":"2009-08-12","o":4.23,"h":4.39,"l":4.11,"c":4.34,"v":2423419},{"d":"2009-08-13","o":4.37,"h":4.37,"l":4.27,"c":4.33,"v":755831},{"d":"2009-08-14","o":4.3,"h":4.33,"l":4.19,"c":4.29,"v":559913},{"d":"2009-08-17","o":4.21,"h":4.24,"l":4.17,"c":4.21,"v":444994},{"d":"2009-08-18","o":4.31,"h":4.41,"l":4.21,"c":4.29,"v":8962144},{"d":"2009-08-19","o":4.35,"h":4.37,"l":4.15,"c":4.26,"v":935044},{"d":"2009-08-20","o":4.28,"h":4.3,"l":4.23,"c":4.29,"v":454106},{"d":"2009-08-21","o":4.3,"h":4.35,"l":4.24,"c":4.3,"v":741656},{"d":"2009-08-24","o":4.31,"h":4.34,"l":4.26,"c":4.28,"v":376650},{"d":"2009-08-25","o":4.33,"h":4.35,"l":4.28,"c":4.34,"v":572569},{"d":"2009-08-26","o":4.32,"h":4.34,"l":4.28,"c":4.33,"v":218700},{"d":"2009-08-27","o":4.32,"h":4.33,"l":4.2,"c":4.31,"v":304763},{"d":"2009-08-28","o":4.33,"h":4.33,"l":4.17,"c":4.2,"v":486506},{"d":"2009-08-31","o":4.17,"h":4.26,"l":4.12,"c":4.12,"v":412594},{"d":"2009-09-01","o":4.13,"h":4.21,"l":4.07,"c":4.1,"v":324000},{"d":"2009-09-02","o":4.09,"h":4.12,"l":4.02,"c":4.03,"v":380194},{"d":"2009-09-03","o":4.04,"h":4.05,"l":3.95,"c":4.04,"v":348806},{"d":"2009-09-04","o":4.04,"h":4.07,"l":3.97,"c":4.01,"v":330581},{"d":"2009-09-08","o":4.03,"h":4.04,"l":3.95,"c":3.99,"v":269325},{"d":"2009-09-09","o":3.97,"h":4.01,"l":3.93,"c":3.94,"v":372094},{"d":"2009-09-10","o":3.93,"h":3.98,"l":3.9,"c":3.96,"v":605981},{"d":"2009-09-11","o":3.98,"h":4.02,"l":3.94,"c":4.01,"v":312863},{"d":"2009-09-14","o":4,"h":4.02,"l":3.98,"c":4.01,"v":256163},{"d":"2009-09-15","o":4.03,"h":4.07,"l":3.99,"c":4.07,"v":597881},{"d":"2009-09-16","o":4.07,"h":4.13,"l":4.02,"c":4.12,"v":2706413},{"d":"2009-09-17","o":4.12,"h":4.23,"l":4.11,"c":4.15,"v":410063},{"d":"2009-09-18","o":4.16,"h":4.19,"l":4.13,"c":4.15,"v":656100},{"d":"2009-09-21","o":4.12,"h":4.14,"l":3.95,"c":4.12,"v":236925},{"d":"2009-09-22","o":4.14,"h":4.16,"l":4.07,"c":4.08,"v":397913},{"d":"2009-09-23","o":4.1,"h":4.14,"l":4.07,"c":4.07,"v":619650},{"d":"2009-09-24","o":4.08,"h":4.12,"l":4.04,"c":4.06,"v":251606},{"d":"2009-09-25","o":4.04,"h":4.1,"l":3.99,"c":4.02,"v":396900},{"d":"2009-09-28","o":4.03,"h":4.12,"l":4.03,"c":4.06,"v":361969},{"d":"2009-09-29","o":4.08,"h":4.08,"l":4,"c":4.02,"v":754819},{"d":"2009-09-30","o":4.03,"h":4.06,"l":3.95,"c":3.97,"v":766969},{"d":"2009-10-01","o":3.96,"h":4,"l":3.8,"c":3.81,"v":373613},{"d":"2009-10-02","o":3.78,"h":3.82,"l":3.76,"c":3.76,"v":493594},{"d":"2009-10-05","o":3.76,"h":4.08,"l":3.69,"c":3.72,"v":478406},{"d":"2009-10-06","o":3.76,"h":3.77,"l":3.7,"c":3.75,"v":449550},{"d":"2009-10-07","o":3.73,"h":3.79,"l":3.68,"c":3.74,"v":1309163},{"d":"2009-10-08","o":3.78,"h":3.8,"l":3.63,"c":3.64,"v":617625},{"d":"2009-10-09","o":3.65,"h":3.72,"l":3.6,"c":3.69,"v":598894},{"d":"2009-10-12","o":3.73,"h":3.76,"l":3.69,"c":3.7,"v":313875},{"d":"2009-10-13","o":3.7,"h":3.7,"l":3.59,"c":3.62,"v":332100},{"d":"2009-10-14","o":3.68,"h":3.73,"l":3.66,"c":3.71,"v":308306},{"d":"2009-10-15","o":3.67,"h":3.73,"l":3.66,"c":3.71,"v":262238},{"d":"2009-10-16","o":3.7,"h":3.76,"l":3.66,"c":3.72,"v":258694},{"d":"2009-10-19","o":3.74,"h":3.74,"l":3.61,"c":3.74,"v":552825},{"d":"2009-10-20","o":3.74,"h":3.74,"l":3.68,"c":3.72,"v":349313},{"d":"2009-10-21","o":3.7,"h":3.82,"l":3.69,"c":3.74,"v":572569},{"d":"2009-10-22","o":3.76,"h":3.82,"l":3.72,"c":3.8,"v":310838},{"d":"2009-10-23","o":3.8,"h":3.8,"l":3.73,"c":3.75,"v":356906},{"d":"2009-10-26","o":3.76,"h":3.84,"l":3.74,"c":3.74,"v":345263},{"d":"2009-10-27","o":3.74,"h":3.8,"l":3.74,"c":3.76,"v":303244},{"d":"2009-10-28","o":3.76,"h":3.8,"l":3.61,"c":3.62,"v":273881},{"d":"2009-10-29","o":3.63,"h":3.74,"l":3.6,"c":3.65,"v":288563},{"d":"2009-10-30","o":3.63,"h":3.67,"l":3.56,"c":3.56,"v":457144},{"d":"2009-11-02","o":3.59,"h":3.72,"l":3.59,"c":3.69,"v":487519},{"d":"2009-11-03","o":3.67,"h":3.76,"l":3.65,"c":3.76,"v":468788},{"d":"2009-11-04","o":3.78,"h":3.78,"l":3.68,"c":3.72,"v":1261069},{"d":"2009-11-05","o":3.74,"h":3.8,"l":3.69,"c":3.79,"v":338175},{"d":"2009-11-06","o":3.75,"h":3.85,"l":3.75,"c":3.84,"v":452081},{"d":"2009-11-09","o":3.85,"h":3.92,"l":3.85,"c":3.92,"v":324506},{"d":"2009-11-10","o":3.89,"h":3.95,"l":3.89,"c":3.95,"v":376650},{"d":"2009-11-11","o":3.96,"h":3.98,"l":3.94,"c":3.96,"v":207056},{"d":"2009-11-12","o":3.98,"h":4.05,"l":3.88,"c":3.91,"v":362475},{"d":"2009-11-13","o":3.92,"h":3.92,"l":3.86,"c":3.92,"v":398925},{"d":"2009-11-16","o":3.96,"h":4.07,"l":3.95,"c":4.05,"v":476888},{"d":"2009-11-17","o":4.02,"h":4.08,"l":3.93,"c":4.03,"v":381713},{"d":"2009-11-18","o":4.01,"h":4.02,"l":3.91,"c":3.98,"v":294131},{"d":"2009-11-19","o":3.94,"h":4,"l":3.84,"c":3.89,"v":388800},{"d":"2009-11-20","o":3.87,"h":3.93,"l":3.79,"c":3.87,"v":299194},{"d":"2009-11-23","o":3.89,"h":3.97,"l":3.87,"c":3.89,"v":363488},{"d":"2009-11-24","o":3.9,"h":3.9,"l":3.79,"c":3.87,"v":144281},{"d":"2009-11-25","o":3.86,"h":3.86,"l":3.81,"c":3.82,"v":225281},{"d":"2009-11-27","o":3.72,"h":3.82,"l":3.72,"c":3.76,"v":128588},{"d":"2009-11-30","o":3.74,"h":3.78,"l":3.67,"c":3.74,"v":718875},{"d":"2009-12-01","o":3.77,"h":3.83,"l":3.67,"c":3.76,"v":956813},{"d":"2009-12-02","o":3.77,"h":3.92,"l":3.77,"c":3.88,"v":664200},{"d":"2009-12-03","o":3.9,"h":3.9,"l":3.81,"c":3.82,"v":381206},{"d":"2009-12-04","o":3.9,"h":3.94,"l":3.78,"c":3.8,"v":596363},{"d":"2009-12-07","o":3.81,"h":3.83,"l":3.76,"c":3.78,"v":250594},{"d":"2009-12-08","o":3.76,"h":3.81,"l":3.68,"c":3.71,"v":464738},{"d":"2009-12-09","o":3.73,"h":3.74,"l":3.66,"c":3.7,"v":601425},{"d":"2009-12-10","o":3.68,"h":3.69,"l":3.65,"c":3.68,"v":416138},{"d":"2009-12-11","o":3.7,"h":3.76,"l":3.65,"c":3.76,"v":219206},{"d":"2009-12-14","o":3.78,"h":3.81,"l":3.75,"c":3.79,"v":333619},{"d":"2009-12-15","o":3.79,"h":3.81,"l":3.76,"c":3.76,"v":277931},{"d":"2009-12-16","o":3.8,"h":3.8,"l":3.76,"c":3.8,"v":292106},{"d":"2009-12-17","o":3.78,"h":3.85,"l":3.75,"c":3.85,"v":383231},{"d":"2009-12-18","o":3.85,"h":3.91,"l":3.83,"c":3.91,"v":888469},{"d":"2009-12-21","o":3.92,"h":3.95,"l":3.84,"c":3.94,"v":247050},{"d":"2009-12-22","o":3.94,"h":3.95,"l":3.88,"c":3.91,"v":193894},{"d":"2009-12-23","o":3.89,"h":3.93,"l":3.86,"c":3.88,"v":245531},{"d":"2009-12-24","o":3.89,"h":3.93,"l":3.89,"c":3.93,"v":37969},{"d":"2009-12-28","o":3.92,"h":3.92,"l":3.86,"c":3.89,"v":130106},{"d":"2009-12-29","o":3.88,"h":3.95,"l":3.85,"c":3.94,"v":298688},{"d":"2009-12-30","o":3.92,"h":3.94,"l":3.87,"c":3.92,"v":203006},{"d":"2009-12-31","o":3.91,"h":3.93,"l":3.85,"c":3.85,"v":267300},{"d":"2010-01-04","o":3.92,"h":3.95,"l":3.87,"c":3.95,"v":368550},{"d":"2010-01-05","o":3.94,"h":3.95,"l":3.78,"c":3.83,"v":645469},{"d":"2010-01-06","o":3.83,"h":3.88,"l":3.68,"c":3.68,"v":1064138},{"d":"2010-01-07","o":3.73,"h":3.83,"l":3.7,"c":3.82,"v":360450},{"d":"2010-01-08","o":3.8,"h":3.87,"l":3.77,"c":3.86,"v":205538},{"d":"2010-01-11","o":3.91,"h":3.98,"l":3.85,"c":3.97,"v":402975},{"d":"2010-01-12","o":3.95,"h":3.98,"l":3.89,"c":3.91,"v":222244},{"d":"2010-01-13","o":3.93,"h":3.95,"l":3.87,"c":3.94,"v":157444},{"d":"2010-01-14","o":3.92,"h":3.94,"l":3.9,"c":3.93,"v":107831},{"d":"2010-01-15","o":3.95,"h":3.95,"l":3.76,"c":3.78,"v":386775},{"d":"2010-01-19","o":3.78,"h":3.89,"l":3.74,"c":3.81,"v":639394},{"d":"2010-01-20","o":3.78,"h":3.78,"l":3.73,"c":3.76,"v":314888},{"d":"2010-01-21","o":3.78,"h":3.84,"l":3.73,"c":3.78,"v":310331},{"d":"2010-01-22","o":3.76,"h":3.89,"l":3.76,"c":3.83,"v":360956},{"d":"2010-01-25","o":3.86,"h":3.91,"l":3.81,"c":3.9,"v":417150},{"d":"2010-01-26","o":3.9,"h":3.92,"l":3.84,"c":3.88,"v":349313},{"d":"2010-01-27","o":3.96,"h":4.17,"l":3.94,"c":4.15,"v":947194},{"d":"2010-01-28","o":4.15,"h":4.15,"l":4.04,"c":4.1,"v":490050},{"d":"2010-01-29","o":4.12,"h":4.19,"l":4.07,"c":4.07,"v":453600},{"d":"2010-02-01","o":4.11,"h":4.15,"l":4.03,"c":4.06,"v":637875},{"d":"2010-02-02","o":4.08,"h":4.16,"l":4.08,"c":4.13,"v":350325},{"d":"2010-02-03","o":4.13,"h":4.13,"l":4.01,"c":4.07,"v":243506},{"d":"2010-02-04","o":4.06,"h":4.08,"l":4.02,"c":4.05,"v":629269},{"d":"2010-02-05","o":4.08,"h":4.16,"l":3.99,"c":4.13,"v":409050},{"d":"2010-02-08","o":4.13,"h":4.13,"l":4.07,"c":4.08,"v":254138},{"d":"2010-02-09","o":4.14,"h":4.15,"l":4.05,"c":4.14,"v":313875},{"d":"2010-02-10","o":4.11,"h":4.15,"l":4.07,"c":4.12,"v":341213},{"d":"2010-02-11","o":4.13,"h":4.19,"l":4.07,"c":4.17,"v":539663},{"d":"2010-02-12","o":4.15,"h":4.19,"l":4.11,"c":4.18,"v":272869},{"d":"2010-02-16","o":4.18,"h":4.2,"l":4.15,"c":4.2,"v":174656},{"d":"2010-02-17","o":4.2,"h":4.21,"l":4.16,"c":4.21,"v":271856},{"d":"2010-02-18","o":4.16,"h":4.28,"l":4.15,"c":4.28,"v":222750},{"d":"2010-02-19","o":4.28,"h":4.34,"l":4.23,"c":4.31,"v":211613},{"d":"2010-02-22","o":4.31,"h":4.35,"l":4.29,"c":4.31,"v":377663},{"d":"2010-02-23","o":4.32,"h":4.33,"l":4.27,"c":4.29,"v":293625},{"d":"2010-02-24","o":4.29,"h":4.3,"l":4.23,"c":4.25,"v":237431},{"d":"2010-02-25","o":4.21,"h":4.21,"l":4.12,"c":4.17,"v":413606},{"d":"2010-02-26","o":4.19,"h":4.21,"l":4.16,"c":4.16,"v":375638},{"d":"2010-03-01","o":4.2,"h":4.31,"l":4.2,"c":4.27,"v":820631},{"d":"2010-03-02","o":4.29,"h":4.29,"l":4.24,"c":4.27,"v":549281},{"d":"2010-03-03","o":4.28,"h":4.3,"l":4.25,"c":4.26,"v":261225},{"d":"2010-03-04","o":4.27,"h":4.3,"l":4.22,"c":4.26,"v":142763},{"d":"2010-03-05","o":4.28,"h":4.28,"l":4.2,"c":4.25,"v":241988},{"d":"2010-03-08","o":4.24,"h":4.28,"l":4.24,"c":4.25,"v":267806},{"d":"2010-03-09","o":4.25,"h":4.3,"l":4.24,"c":4.26,"v":393863},{"d":"2010-03-10","o":4.25,"h":4.3,"l":4.25,"c":4.27,"v":252113},{"d":"2010-03-11","o":4.24,"h":4.29,"l":4.24,"c":4.28,"v":297169},{"d":"2010-03-12","o":4.31,"h":4.31,"l":4.26,"c":4.29,"v":253125},{"d":"2010-03-15","o":4.15,"h":4.23,"l":4.12,"c":4.15,"v":524475},{"d":"2010-03-16","o":4.17,"h":4.19,"l":4.11,"c":4.16,"v":463725},{"d":"2010-03-17","o":4.19,"h":4.31,"l":4.09,"c":4.24,"v":500175},{"d":"2010-03-18","o":4.26,"h":4.28,"l":4.24,"c":4.25,"v":334125},{"d":"2010-03-19","o":4.27,"h":4.31,"l":4.26,"c":4.29,"v":571050},{"d":"2010-03-22","o":4.27,"h":4.35,"l":4.24,"c":4.34,"v":165544},{"d":"2010-03-23","o":4.34,"h":4.44,"l":4.33,"c":4.41,"v":269325},{"d":"2010-03-24","o":4.41,"h":4.43,"l":4.35,"c":4.36,"v":299194},{"d":"2010-03-25","o":4.39,"h":4.41,"l":4.31,"c":4.32,"v":126563},{"d":"2010-03-26","o":4.32,"h":4.38,"l":4.31,"c":4.35,"v":200475},{"d":"2010-03-29","o":4.34,"h":4.4,"l":4.32,"c":4.35,"v":134156},{"d":"2010-03-30","o":4.34,"h":4.52,"l":4.32,"c":4.51,"v":456131},{"d":"2010-03-31","o":4.47,"h":4.55,"l":4.41,"c":4.47,"v":456131},{"d":"2010-04-01","o":4.51,"h":4.58,"l":4.44,"c":4.48,"v":516375},{"d":"2010-04-05","o":4.49,"h":4.56,"l":4.44,"c":4.56,"v":205538},{"d":"2010-04-06","o":4.52,"h":4.55,"l":4.46,"c":4.5,"v":127069},{"d":"2010-04-07","o":4.48,"h":4.53,"l":4.44,"c":4.49,"v":268313},{"d":"2010-04-08","o":4.49,"h":4.49,"l":4.43,"c":4.44,"v":156431},{"d":"2010-04-09","o":4.45,"h":4.48,"l":4.36,"c":4.47,"v":192881},{"d":"2010-04-12","o":4.48,"h":4.59,"l":4.46,"c":4.58,"v":405000},{"d":"2010-04-13","o":4.55,"h":4.56,"l":4.46,"c":4.56,"v":311850},{"d":"2010-04-14","o":4.54,"h":4.65,"l":4.52,"c":4.64,"v":1280306},{"d":"2010-04-15","o":4.63,"h":4.69,"l":4.63,"c":4.66,"v":204019},{"d":"2010-04-16","o":4.66,"h":4.69,"l":4.59,"c":4.66,"v":250088},{"d":"2010-04-19","o":4.63,"h":4.7,"l":4.59,"c":4.67,"v":248569},{"d":"2010-04-20","o":4.69,"h":4.69,"l":4.59,"c":4.69,"v":278438},{"d":"2010-04-21","o":4.6,"h":4.6,"l":4.46,"c":4.51,"v":783675},{"d":"2010-04-22","o":4.47,"h":4.71,"l":4.39,"c":4.68,"v":402469},{"d":"2010-04-23","o":4.69,"h":4.73,"l":4.66,"c":4.73,"v":275906},{"d":"2010-04-26","o":4.71,"h":4.73,"l":4.65,"c":4.66,"v":255150},{"d":"2010-04-27","o":4.65,"h":4.7,"l":4.56,"c":4.59,"v":400950},{"d":"2010-04-28","o":4.57,"h":4.84,"l":4.57,"c":4.75,"v":863156},{"d":"2010-04-29","o":4.78,"h":4.86,"l":4.67,"c":4.85,"v":302231},{"d":"2010-04-30","o":4.87,"h":4.96,"l":4.77,"c":4.77,"v":390319},{"d":"2010-05-03","o":4.77,"h":4.84,"l":4.68,"c":4.83,"v":279450},{"d":"2010-05-04","o":4.76,"h":4.77,"l":4.6,"c":4.64,"v":356400},{"d":"2010-05-05","o":4.61,"h":4.67,"l":4.42,"c":4.46,"v":699638},{"d":"2010-05-06","o":4.43,"h":4.51,"l":4.25,"c":4.35,"v":642431},{"d":"2010-05-07","o":4.33,"h":4.41,"l":4.25,"c":4.25,"v":757350},{"d":"2010-05-10","o":4.47,"h":4.55,"l":4.35,"c":4.54,"v":421706},{"d":"2010-05-11","o":4.48,"h":4.64,"l":4.43,"c":4.61,"v":375131},{"d":"2010-05-12","o":4.6,"h":4.78,"l":4.56,"c":4.77,"v":422213},{"d":"2010-05-13","o":4.76,"h":4.78,"l":4.7,"c":4.78,"v":270338},{"d":"2010-05-14","o":4.75,"h":4.77,"l":4.68,"c":4.77,"v":733050},{"d":"2010-05-17","o":4.78,"h":4.92,"l":4.75,"c":4.92,"v":779625},{"d":"2010-05-18","o":4.93,"h":4.96,"l":4.88,"c":4.9,"v":545738},{"d":"2010-05-19","o":4.89,"h":4.93,"l":4.83,"c":4.87,"v":332100},{"d":"2010-05-20","o":4.78,"h":4.86,"l":4.67,"c":4.7,"v":544725},{"d":"2010-05-21","o":4.65,"h":4.76,"l":4.64,"c":4.74,"v":389306},{"d":"2010-05-24","o":4.73,"h":4.76,"l":4.61,"c":4.62,"v":340706},{"d":"2010-05-25","o":4.56,"h":4.62,"l":4.48,"c":4.6,"v":331088},{"d":"2010-05-26","o":4.63,"h":4.68,"l":4.57,"c":4.6,"v":425250},{"d":"2010-05-27","o":4.7,"h":4.9,"l":4.62,"c":4.9,"v":481950},{"d":"2010-05-28","o":4.88,"h":4.92,"l":4.82,"c":4.88,"v":508275},{"d":"2010-06-01","o":4.87,"h":4.87,"l":4.57,"c":4.58,"v":585225},{"d":"2010-06-02","o":4.59,"h":4.78,"l":4.57,"c":4.78,"v":405506},{"d":"2010-06-03","o":4.79,"h":4.85,"l":4.73,"c":4.79,"v":367031},{"d":"2010-06-04","o":4.67,"h":4.72,"l":4.51,"c":4.54,"v":487519},{"d":"2010-06-07","o":4.55,"h":4.66,"l":4.52,"c":4.53,"v":390825},{"d":"2010-06-08","o":4.54,"h":4.56,"l":4.43,"c":4.53,"v":312863},{"d":"2010-06-09","o":4.58,"h":4.74,"l":4.57,"c":4.6,"v":305269},{"d":"2010-06-10","o":4.67,"h":4.74,"l":4.63,"c":4.74,"v":297169},{"d":"2010-06-11","o":4.67,"h":4.77,"l":4.67,"c":4.76,"v":274388},{"d":"2010-06-14","o":4.81,"h":4.87,"l":4.72,"c":4.75,"v":373106},{"d":"2010-06-15","o":4.79,"h":4.85,"l":4.71,"c":4.81,"v":479419},{"d":"2010-06-16","o":4.77,"h":4.85,"l":4.74,"c":4.82,"v":273375},{"d":"2010-06-17","o":4.87,"h":4.87,"l":4.77,"c":4.84,"v":151875},{"d":"2010-06-18","o":4.87,"h":4.94,"l":4.76,"c":4.89,"v":899606},{"d":"2010-06-21","o":4.94,"h":4.99,"l":4.85,"c":4.88,"v":370575},{"d":"2010-06-22","o":4.88,"h":4.92,"l":4.77,"c":4.79,"v":312356},{"d":"2010-06-23","o":4.77,"h":4.83,"l":4.7,"c":4.74,"v":212625},{"d":"2010-06-24","o":4.71,"h":4.8,"l":4.66,"c":4.71,"v":131119},{"d":"2010-06-25","o":4.74,"h":4.77,"l":4.71,"c":4.74,"v":983644},{"d":"2010-06-28","o":4.75,"h":4.78,"l":4.7,"c":4.71,"v":322481},{"d":"2010-06-29","o":4.64,"h":4.73,"l":4.6,"c":4.63,"v":330075},{"d":"2010-06-30","o":4.64,"h":4.73,"l":4.58,"c":4.6,"v":326531},{"d":"2010-07-01","o":4.6,"h":4.74,"l":4.56,"c":4.71,"v":287550},{"d":"2010-07-02","o":4.76,"h":4.81,"l":4.66,"c":4.77,"v":247556},{"d":"2010-07-06","o":4.82,"h":4.82,"l":4.5,"c":4.52,"v":541688},{"d":"2010-07-07","o":4.51,"h":4.63,"l":4.51,"c":4.62,"v":246544},{"d":"2010-07-08","o":4.67,"h":4.69,"l":4.62,"c":4.68,"v":207056},{"d":"2010-07-09","o":4.66,"h":4.73,"l":4.65,"c":4.72,"v":96188},{"d":"2010-07-12","o":4.69,"h":4.7,"l":4.58,"c":4.58,"v":131625},{"d":"2010-07-13","o":4.65,"h":4.74,"l":4.58,"c":4.72,"v":247556},{"d":"2010-07-14","o":4.7,"h":4.72,"l":4.6,"c":4.71,"v":207563},{"d":"2010-07-15","o":4.7,"h":4.7,"l":4.61,"c":4.66,"v":155925},{"d":"2010-07-16","o":4.61,"h":4.66,"l":4.5,"c":4.51,"v":225788},{"d":"2010-07-19","o":4.47,"h":4.6,"l":4.46,"c":4.59,"v":228825},{"d":"2010-07-20","o":4.53,"h":4.69,"l":4.53,"c":4.68,"v":170100},{"d":"2010-07-21","o":4.72,"h":4.73,"l":4.6,"c":4.61,"v":217688},{"d":"2010-07-22","o":4.69,"h":4.81,"l":4.65,"c":4.8,"v":365006},{"d":"2010-07-23","o":4.76,"h":4.91,"l":4.72,"c":4.9,"v":389306},{"d":"2010-07-26","o":4.94,"h":5.11,"l":4.89,"c":5.11,"v":256669},{"d":"2010-07-27","o":5.12,"h":5.16,"l":5.02,"c":5.03,"v":227813},{"d":"2010-07-28","o":5.01,"h":5.01,"l":4.88,"c":4.91,"v":205538},{"d":"2010-07-29","o":4.96,"h":5.02,"l":4.82,"c":4.94,"v":346781},{"d":"2010-07-30","o":4.87,"h":5.01,"l":4.85,"c":4.91,"v":232369},{"d":"2010-08-02","o":4.97,"h":5.06,"l":4.94,"c":5.04,"v":295650},{"d":"2010-08-03","o":5.02,"h":5.13,"l":4.95,"c":5.01,"v":199463},{"d":"2010-08-04","o":5.05,"h":5.12,"l":4.81,"c":5.07,"v":123019},{"d":"2010-08-05","o":5.04,"h":5.12,"l":4.98,"c":4.99,"v":140738},{"d":"2010-08-06","o":4.93,"h":4.93,"l":4.72,"c":4.8,"v":402975},{"d":"2010-08-09","o":4.82,"h":4.82,"l":4.73,"c":4.76,"v":258694},{"d":"2010-08-10","o":4.71,"h":4.74,"l":4.64,"c":4.7,"v":213131},{"d":"2010-08-11","o":4.61,"h":4.62,"l":4.5,"c":4.51,"v":321469},{"d":"2010-08-12","o":4.45,"h":4.51,"l":4.44,"c":4.47,"v":130106},{"d":"2010-08-13","o":4.45,"h":4.5,"l":4.44,"c":4.44,"v":219713},{"d":"2010-08-16","o":4.44,"h":4.47,"l":4.35,"c":4.39,"v":247050},{"d":"2010-08-17","o":4.42,"h":4.54,"l":4.42,"c":4.49,"v":180731},{"d":"2010-08-18","o":4.47,"h":4.47,"l":4.41,"c":4.43,"v":193894},{"d":"2010-08-19","o":4.42,"h":4.42,"l":4.25,"c":4.26,"v":262744},{"d":"2010-08-20","o":4.23,"h":4.3,"l":4.16,"c":4.29,"v":231863},{"d":"2010-08-23","o":4.3,"h":4.3,"l":4.16,"c":4.16,"v":153394},{"d":"2010-08-24","o":4.09,"h":4.17,"l":3.97,"c":4.08,"v":158963},{"d":"2010-08-25","o":4.05,"h":4.17,"l":3.99,"c":4.16,"v":182756},{"d":"2010-08-26","o":4.17,"h":4.22,"l":4.17,"c":4.2,"v":235406},{"d":"2010-08-27","o":4.25,"h":4.39,"l":4.2,"c":4.38,"v":192881},{"d":"2010-08-30","o":4.37,"h":4.4,"l":4.32,"c":4.32,"v":229838},{"d":"2010-08-31","o":4.33,"h":4.42,"l":4.31,"c":4.38,"v":291094},{"d":"2010-09-01","o":4.46,"h":4.52,"l":4.39,"c":4.45,"v":609525},{"d":"2010-09-02","o":4.48,"h":4.48,"l":4.35,"c":4.45,"v":254644},{"d":"2010-09-03","o":4.49,"h":4.49,"l":4.41,"c":4.47,"v":121500},{"d":"2010-09-07","o":4.44,"h":4.45,"l":4.35,"c":4.36,"v":205538},{"d":"2010-09-08","o":4.38,"h":4.46,"l":4.38,"c":4.46,"v":113906},{"d":"2010-09-09","o":4.5,"h":4.5,"l":4.39,"c":4.47,"v":121500},{"d":"2010-09-10","o":4.47,"h":4.55,"l":4.44,"c":4.45,"v":163519},{"d":"2010-09-13","o":4.49,"h":4.6,"l":4.49,"c":4.59,"v":194400},{"d":"2010-09-14","o":4.59,"h":4.63,"l":4.56,"c":4.61,"v":245531},{"d":"2010-09-15","o":4.6,"h":4.67,"l":4.55,"c":4.64,"v":235406},{"d":"2010-09-16","o":4.67,"h":4.67,"l":4.58,"c":4.61,"v":162506},{"d":"2010-09-17","o":4.67,"h":4.73,"l":4.58,"c":4.66,"v":649519},{"d":"2010-09-20","o":4.66,"h":4.8,"l":4.65,"c":4.8,"v":252113},{"d":"2010-09-21","o":4.78,"h":4.78,"l":4.54,"c":4.56,"v":517894},{"d":"2010-09-22","o":4.56,"h":4.63,"l":4.46,"c":4.53,"v":254644},{"d":"2010-09-23","o":4.5,"h":4.59,"l":4.46,"c":4.52,"v":226800},{"d":"2010-09-24","o":4.59,"h":4.74,"l":4.54,"c":4.73,"v":185794},{"d":"2010-09-27","o":4.74,"h":4.74,"l":4.63,"c":4.72,"v":130106},{"d":"2010-09-28","o":4.74,"h":4.74,"l":4.63,"c":4.74,"v":135169},{"d":"2010-09-29","o":4.72,"h":4.8,"l":4.7,"c":4.74,"v":183263},{"d":"2010-09-30","o":4.79,"h":4.79,"l":4.58,"c":4.65,"v":212625},{"d":"2010-10-01","o":4.68,"h":4.68,"l":4.53,"c":4.63,"v":189844},{"d":"2010-10-04","o":4.64,"h":4.64,"l":4.53,"c":4.56,"v":93150},{"d":"2010-10-05","o":4.62,"h":4.84,"l":4.61,"c":4.82,"v":181744},{"d":"2010-10-06","o":4.79,"h":4.83,"l":4.77,"c":4.8,"v":151369},{"d":"2010-10-07","o":4.84,"h":4.84,"l":4.66,"c":4.68,"v":110363},{"d":"2010-10-08","o":4.65,"h":4.77,"l":4.62,"c":4.71,"v":206550},{"d":"2010-10-11","o":4.7,"h":4.76,"l":4.65,"c":4.74,"v":146306},{"d":"2010-10-12","o":4.71,"h":4.85,"l":4.71,"c":4.85,"v":106819},{"d":"2010-10-13","o":4.85,"h":4.95,"l":4.82,"c":4.92,"v":196931},{"d":"2010-10-14","o":4.93,"h":4.94,"l":4.87,"c":4.93,"v":79988},{"d":"2010-10-15","o":4.96,"h":4.96,"l":4.84,"c":4.84,"v":166050},{"d":"2010-10-18","o":4.87,"h":4.87,"l":4.83,"c":4.86,"v":158456},{"d":"2010-10-19","o":4.8,"h":4.88,"l":4.79,"c":4.85,"v":274388},{"d":"2010-10-20","o":4.89,"h":4.94,"l":4.86,"c":4.87,"v":82013},{"d":"2010-10-21","o":4.89,"h":4.93,"l":4.8,"c":4.9,"v":126563},{"d":"2010-10-22","o":4.91,"h":4.92,"l":4.83,"c":4.88,"v":87075},{"d":"2010-10-25","o":4.92,"h":4.94,"l":4.9,"c":4.92,"v":103275},{"d":"2010-10-26","o":4.88,"h":4.91,"l":4.87,"c":4.87,"v":110363},{"d":"2010-10-27","o":4.82,"h":4.88,"l":4.81,"c":4.85,"v":208575},{"d":"2010-10-28","o":4.9,"h":4.9,"l":4.82,"c":4.88,"v":235913},{"d":"2010-10-29","o":4.86,"h":4.88,"l":4.84,"c":4.85,"v":89100},{"d":"2010-11-01","o":4.85,"h":4.87,"l":4.82,"c":4.85,"v":97200},{"d":"2010-11-02","o":4.92,"h":4.94,"l":4.85,"c":4.92,"v":139725},{"d":"2010-11-03","o":4.9,"h":4.94,"l":4.88,"c":4.94,"v":109856},{"d":"2010-11-04","o":4.94,"h":4.95,"l":4.88,"c":4.93,"v":350831},{"d":"2010-11-05","o":4.93,"h":4.95,"l":4.92,"c":4.93,"v":143269},{"d":"2010-11-08","o":4.91,"h":4.93,"l":4.82,"c":4.91,"v":84038},{"d":"2010-11-09","o":4.91,"h":4.92,"l":4.84,"c":4.88,"v":189338},{"d":"2010-11-10","o":4.91,"h":5.02,"l":4.9,"c":5.01,"v":268819},{"d":"2010-11-11","o":4.96,"h":5.04,"l":4.9,"c":4.97,"v":163013},{"d":"2010-11-12","o":4.92,"h":5.04,"l":4.92,"c":4.94,"v":168581},{"d":"2010-11-15","o":4.97,"h":5.01,"l":4.9,"c":4.96,"v":191869},{"d":"2010-11-16","o":4.92,"h":4.94,"l":4.84,"c":4.86,"v":279956},{"d":"2010-11-17","o":4.86,"h":4.87,"l":4.79,"c":4.85,"v":159469},{"d":"2010-11-18","o":4.92,"h":5.02,"l":4.86,"c":4.96,"v":225281},{"d":"2010-11-19","o":4.97,"h":4.97,"l":4.87,"c":4.95,"v":228319},{"d":"2010-11-22","o":4.95,"h":5,"l":4.91,"c":4.99,"v":129094},{"d":"2010-11-23","o":4.93,"h":4.99,"l":4.89,"c":4.98,"v":73913},{"d":"2010-11-24","o":5,"h":5.11,"l":4.96,"c":5.1,"v":137194},{"d":"2010-11-26","o":4.94,"h":5.12,"l":4.93,"c":5.11,"v":80494},{"d":"2010-11-29","o":5.04,"h":5.04,"l":4.86,"c":4.96,"v":176681},{"d":"2010-11-30","o":4.86,"h":5.08,"l":4.86,"c":5.07,"v":536625},{"d":"2010-12-01","o":5.13,"h":5.29,"l":5.12,"c":5.27,"v":344250},{"d":"2010-12-02","o":5.26,"h":5.39,"l":5.26,"c":5.31,"v":164025},{"d":"2010-12-03","o":5.28,"h":5.39,"l":5.23,"c":5.35,"v":101250},{"d":"2010-12-06","o":5.32,"h":5.43,"l":5.31,"c":5.42,"v":114413},{"d":"2010-12-07","o":5.43,"h":5.68,"l":5.42,"c":5.67,"v":249075},{"d":"2010-12-08","o":5.68,"h":5.85,"l":5.67,"c":5.77,"v":281475},{"d":"2010-12-09","o":5.84,"h":5.84,"l":5.7,"c":5.78,"v":270844},{"d":"2010-12-10","o":5.77,"h":5.79,"l":5.68,"c":5.73,"v":296156},{"d":"2010-12-13","o":5.73,"h":5.76,"l":5.68,"c":5.68,"v":595856},{"d":"2010-12-14","o":5.72,"h":5.74,"l":5.61,"c":5.65,"v":233888},{"d":"2010-12-15","o":5.63,"h":5.73,"l":5.53,"c":5.57,"v":185288},{"d":"2010-12-16","o":5.57,"h":5.7,"l":5.57,"c":5.69,"v":152888},{"d":"2010-12-17","o":5.7,"h":5.72,"l":5.6,"c":5.62,"v":748744},{"d":"2010-12-20","o":5.68,"h":5.73,"l":5.45,"c":5.67,"v":262744},{"d":"2010-12-21","o":5.71,"h":5.74,"l":5.67,"c":5.68,"v":528525},{"d":"2010-12-22","o":5.7,"h":5.72,"l":5.67,"c":5.67,"v":186806},{"d":"2010-12-23","o":5.68,"h":5.76,"l":5.64,"c":5.72,"v":183769},{"d":"2010-12-27","o":5.68,"h":5.79,"l":5.68,"c":5.72,"v":134663},{"d":"2010-12-28","o":5.75,"h":5.78,"l":5.68,"c":5.68,"v":132131},{"d":"2010-12-29","o":5.69,"h":5.73,"l":5.69,"c":5.7,"v":47588},{"d":"2010-12-30","o":5.73,"h":5.75,"l":5.7,"c":5.7,"v":136181},{"d":"2010-12-31","o":5.69,"h":5.69,"l":5.56,"c":5.57,"v":131119},{"d":"2011-01-03","o":5.64,"h":5.74,"l":5.63,"c":5.73,"v":521944},{"d":"2011-01-04","o":5.75,"h":5.75,"l":5.52,"c":5.55,"v":99731},{"d":"2011-01-05","o":5.55,"h":5.63,"l":5.47,"c":5.58,"v":357413},{"d":"2011-01-06","o":5.57,"h":5.58,"l":5.48,"c":5.52,"v":161494},{"d":"2011-01-07","o":5.52,"h":5.52,"l":5.24,"c":5.29,"v":268819},{"d":"2011-01-10","o":5.24,"h":5.33,"l":5.19,"c":5.33,"v":260719},{"d":"2011-01-11","o":5.36,"h":5.43,"l":5.27,"c":5.37,"v":217181},{"d":"2011-01-12","o":5.42,"h":5.49,"l":5.39,"c":5.42,"v":218700},{"d":"2011-01-13","o":5.43,"h":5.46,"l":5.37,"c":5.46,"v":166556},{"d":"2011-01-14","o":5.47,"h":5.5,"l":5.42,"c":5.49,"v":301219},{"d":"2011-01-18","o":5.46,"h":5.52,"l":5.41,"c":5.49,"v":91125},{"d":"2011-01-19","o":5.48,"h":5.48,"l":5.27,"c":5.28,"v":210094},{"d":"2011-01-20","o":5.29,"h":5.51,"l":5.24,"c":5.39,"v":401456},{"d":"2011-01-21","o":5.43,"h":5.43,"l":5.26,"c":5.28,"v":167063},{"d":"2011-01-24","o":5.29,"h":5.43,"l":5.29,"c":5.36,"v":112894},{"d":"2011-01-25","o":5.32,"h":5.34,"l":5.25,"c":5.31,"v":90113},{"d":"2011-01-26","o":5.32,"h":5.53,"l":5.27,"c":5.52,"v":369563},{"d":"2011-01-27","o":5.52,"h":5.57,"l":5.44,"c":5.53,"v":89606},{"d":"2011-01-28","o":5.53,"h":5.53,"l":5.19,"c":5.22,"v":205031},{"d":"2011-01-31","o":5.32,"h":5.38,"l":5.25,"c":5.32,"v":189844},{"d":"2011-02-01","o":5.36,"h":5.49,"l":5.33,"c":5.49,"v":182756},{"d":"2011-02-02","o":5.45,"h":5.48,"l":5.32,"c":5.37,"v":63281},{"d":"2011-02-03","o":5.27,"h":5.39,"l":5.24,"c":5.31,"v":58725},{"d":"2011-02-04","o":5.29,"h":5.37,"l":5.23,"c":5.33,"v":119475},{"d":"2011-02-07","o":5.32,"h":5.37,"l":5.3,"c":5.35,"v":239963},{"d":"2011-02-08","o":5.36,"h":5.45,"l":5.32,"c":5.45,"v":64294},{"d":"2011-02-09","o":5.42,"h":5.47,"l":5.41,"c":5.45,"v":98719},{"d":"2011-02-10","o":5.42,"h":5.49,"l":5.37,"c":5.48,"v":130106},{"d":"2011-02-11","o":5.44,"h":5.72,"l":5.43,"c":5.7,"v":266288},{"d":"2011-02-14","o":5.68,"h":5.8,"l":5.61,"c":5.76,"v":116944},{"d":"2011-02-15","o":5.72,"h":5.92,"l":5.72,"c":5.88,"v":609525},{"d":"2011-02-16","o":5.92,"h":6,"l":5.85,"c":5.97,"v":215156},{"d":"2011-02-17","o":5.94,"h":6.03,"l":5.85,"c":6,"v":273375},{"d":"2011-02-18","o":6.06,"h":6.18,"l":5.91,"c":6.11,"v":201994},{"d":"2011-02-22","o":6.03,"h":6.12,"l":6,"c":6.02,"v":131625},{"d":"2011-02-23","o":5.84,"h":6.02,"l":5.84,"c":5.96,"v":272363},{"d":"2011-02-24","o":5.94,"h":6.09,"l":5.93,"c":5.97,"v":244013},{"d":"2011-02-25","o":5.97,"h":6.12,"l":5.91,"c":6.04,"v":333619},{"d":"2011-02-28","o":6.11,"h":6.23,"l":6,"c":6.06,"v":291094},{"d":"2011-03-01","o":6.06,"h":6.15,"l":5.99,"c":6.05,"v":798356},{"d":"2011-03-02","o":6.05,"h":6.19,"l":6.02,"c":6.08,"v":273375},{"d":"2011-03-03","o":6.11,"h":6.14,"l":5.99,"c":6.01,"v":286031},{"d":"2011-03-04","o":6,"h":6.05,"l":5.95,"c":5.99,"v":299700},{"d":"2011-03-07","o":6.04,"h":6.05,"l":5.84,"c":5.9,"v":303244},{"d":"2011-03-08","o":5.9,"h":6.13,"l":5.9,"c":6.12,"v":154913},{"d":"2011-03-09","o":6.14,"h":6.22,"l":6.08,"c":6.12,"v":189338},{"d":"2011-03-10","o":6.04,"h":6.12,"l":5.83,"c":5.84,"v":338175},{"d":"2011-03-11","o":5.84,"h":5.88,"l":5.54,"c":5.67,"v":457144},{"d":"2011-03-14","o":5.6,"h":5.72,"l":5.58,"c":5.68,"v":275400},{"d":"2011-03-15","o":5.53,"h":5.68,"l":5.53,"c":5.63,"v":252619},{"d":"2011-03-16","o":5.64,"h":5.79,"l":5.59,"c":5.7,"v":223256},{"d":"2011-03-17","o":5.8,"h":5.9,"l":5.76,"c":5.76,"v":220219},{"d":"2011-03-18","o":5.81,"h":6.06,"l":5.81,"c":6.06,"v":539156},{"d":"2011-03-21","o":6.12,"h":6.18,"l":6.06,"c":6.13,"v":153394},{"d":"2011-03-22","o":6.15,"h":6.25,"l":6.1,"c":6.2,"v":165544},{"d":"2011-03-23","o":6.2,"h":6.24,"l":6.12,"c":6.13,"v":132131},{"d":"2011-03-24","o":6.15,"h":6.16,"l":6.06,"c":6.1,"v":96694},{"d":"2011-03-25","o":6.14,"h":6.25,"l":6.1,"c":6.14,"v":151369},{"d":"2011-03-28","o":6.15,"h":6.18,"l":6.12,"c":6.14,"v":86063},{"d":"2011-03-29","o":6.03,"h":6.23,"l":6.03,"c":6.18,"v":92644},{"d":"2011-03-30","o":6.22,"h":6.39,"l":6.07,"c":6.38,"v":146813},{"d":"2011-03-31","o":6.42,"h":6.51,"l":6.38,"c":6.5,"v":172125},{"d":"2011-04-01","o":6.48,"h":6.5,"l":6.33,"c":6.35,"v":203006},{"d":"2011-04-04","o":6.34,"h":6.39,"l":6.23,"c":6.35,"v":264769},{"d":"2011-04-05","o":6.33,"h":6.41,"l":6.29,"c":6.37,"v":114919},{"d":"2011-04-06","o":6.38,"h":6.5,"l":6.36,"c":6.49,"v":135675},{"d":"2011-04-07","o":6.49,"h":6.57,"l":6.44,"c":6.44,"v":187819},{"d":"2011-04-08","o":6.5,"h":6.5,"l":6.27,"c":6.28,"v":94669},{"d":"2011-04-11","o":6.27,"h":6.31,"l":6.27,"c":6.3,"v":137700},{"d":"2011-04-12","o":6.27,"h":6.39,"l":6.24,"c":6.26,"v":112388},{"d":"2011-04-13","o":6.32,"h":6.32,"l":6.17,"c":6.2,"v":88088},{"d":"2011-04-14","o":6.16,"h":6.24,"l":6.14,"c":6.18,"v":271856},{"d":"2011-04-15","o":6.17,"h":6.19,"l":6.09,"c":6.17,"v":242494},{"d":"2011-04-18","o":6.07,"h":6.22,"l":6.03,"c":6.21,"v":174656},{"d":"2011-04-19","o":6.22,"h":6.34,"l":6.22,"c":6.34,"v":136688},{"d":"2011-04-20","o":6.42,"h":6.53,"l":6.42,"c":6.53,"v":144788},{"d":"2011-04-21","o":6.52,"h":6.53,"l":6.49,"c":6.52,"v":224775},{"d":"2011-04-25","o":6.52,"h":6.53,"l":6.49,"c":6.51,"v":148331},{"d":"2011-04-26","o":6.52,"h":6.59,"l":6.5,"c":6.54,"v":151369},{"d":"2011-04-27","o":6.52,"h":6.57,"l":6.46,"c":6.55,"v":212625},{"d":"2011-04-28","o":6.53,"h":6.7,"l":6.51,"c":6.54,"v":496125},{"d":"2011-04-29","o":6.52,"h":6.52,"l":6.46,"c":6.49,"v":126563},{"d":"2011-05-02","o":6.51,"h":6.52,"l":6.44,"c":6.45,"v":187313},{"d":"2011-05-03","o":6.43,"h":6.45,"l":6.26,"c":6.34,"v":227813},{"d":"2011-05-04","o":6.37,"h":6.37,"l":6.19,"c":6.22,"v":103275},{"d":"2011-05-05","o":6.25,"h":6.52,"l":6.1,"c":6.34,"v":396900},{"d":"2011-05-06","o":6.4,"h":6.44,"l":6.27,"c":6.28,"v":192375},{"d":"2011-05-09","o":6.29,"h":6.37,"l":6.22,"c":6.35,"v":156938},{"d":"2011-05-10","o":6.38,"h":6.5,"l":6.35,"c":6.49,"v":180731},{"d":"2011-05-11","o":6.45,"h":6.53,"l":6.45,"c":6.5,"v":257175},{"d":"2011-05-12","o":6.48,"h":6.67,"l":6.46,"c":6.61,"v":99731},{"d":"2011-05-13","o":6.62,"h":6.63,"l":6.38,"c":6.39,"v":126563},{"d":"2011-05-16","o":6.38,"h":6.47,"l":6.37,"c":6.42,"v":266288},{"d":"2011-05-17","o":6.39,"h":6.47,"l":6.39,"c":6.43,"v":99225},{"d":"2011-05-18","o":6.5,"h":6.5,"l":6.45,"c":6.47,"v":102769},{"d":"2011-05-19","o":6.49,"h":6.65,"l":6.4,"c":6.49,"v":132638},{"d":"2011-05-20","o":6.46,"h":6.49,"l":6.37,"c":6.42,"v":152888},{"d":"2011-05-23","o":6.33,"h":6.46,"l":6.33,"c":6.4,"v":163519},{"d":"2011-05-24","o":6.33,"h":6.52,"l":6.24,"c":6.26,"v":376144},{"d":"2011-05-25","o":6.27,"h":6.34,"l":6.24,"c":6.31,"v":296663},{"d":"2011-05-26","o":6.29,"h":6.52,"l":6.26,"c":6.52,"v":160481},{"d":"2011-05-27","o":6.52,"h":6.54,"l":6.45,"c":6.52,"v":76444},{"d":"2011-05-31","o":6.59,"h":6.66,"l":6.56,"c":6.66,"v":345769},{"d":"2011-06-01","o":6.63,"h":6.71,"l":6.45,"c":6.47,"v":577125},{"d":"2011-06-02","o":6.5,"h":6.5,"l":6.32,"c":6.32,"v":188325},{"d":"2011-06-03","o":6.26,"h":6.33,"l":6.25,"c":6.26,"v":232875},{"d":"2011-06-06","o":6.28,"h":6.33,"l":6.23,"c":6.32,"v":159975},{"d":"2011-06-07","o":6.38,"h":6.5,"l":6.36,"c":6.42,"v":333619},{"d":"2011-06-08","o":6.36,"h":6.41,"l":6.29,"c":6.29,"v":231863},{"d":"2011-06-09","o":6.32,"h":6.34,"l":6.25,"c":6.25,"v":98719},{"d":"2011-06-10","o":6.23,"h":6.24,"l":6.05,"c":6.06,"v":219206},{"d":"2011-06-13","o":6.1,"h":6.25,"l":5.95,"c":6.18,"v":258188},{"d":"2011-06-14","o":6.27,"h":6.33,"l":6.18,"c":6.3,"v":206550},{"d":"2011-06-15","o":6.23,"h":6.38,"l":6.23,"c":6.33,"v":157275},{"d":"2011-06-16","o":6.31,"h":6.54,"l":6.31,"c":6.5,"v":216000},{"d":"2011-06-17","o":6.53,"h":6.95,"l":6.3,"c":6.54,"v":707738},{"d":"2011-06-20","o":6.54,"h":6.72,"l":6.48,"c":6.72,"v":200138},{"d":"2011-06-21","o":6.73,"h":6.77,"l":6.62,"c":6.72,"v":456975},{"d":"2011-06-22","o":6.7,"h":6.71,"l":6.44,"c":6.44,"v":151200},{"d":"2011-06-23","o":6.4,"h":6.47,"l":6.28,"c":6.45,"v":195413},{"d":"2011-06-24","o":6.47,"h":6.47,"l":6.26,"c":6.3,"v":366863},{"d":"2011-06-27","o":6.31,"h":6.54,"l":6.3,"c":6.53,"v":212288},{"d":"2011-06-28","o":6.53,"h":6.59,"l":6.51,"c":6.57,"v":159300},{"d":"2011-06-29","o":6.57,"h":6.9,"l":6.43,"c":6.52,"v":148163},{"d":"2011-06-30","o":6.54,"h":6.6,"l":6.47,"c":6.47,"v":189000},{"d":"2011-07-01","o":6.49,"h":6.64,"l":6.45,"c":6.57,"v":173813},{"d":"2011-07-05","o":6.6,"h":6.63,"l":6.49,"c":6.62,"v":153900},{"d":"2011-07-06","o":6.6,"h":6.73,"l":6.6,"c":6.72,"v":98550},{"d":"2011-07-07","o":6.76,"h":6.94,"l":6.73,"c":6.87,"v":120488},{"d":"2011-07-08","o":6.79,"h":6.87,"l":6.76,"c":6.79,"v":145125},{"d":"2011-07-11","o":6.75,"h":6.75,"l":6.61,"c":6.65,"v":205875},{"d":"2011-07-12","o":6.66,"h":6.79,"l":6.66,"c":6.73,"v":148838},{"d":"2011-07-13","o":6.78,"h":7.05,"l":6.78,"c":7.03,"v":280125},{"d":"2011-07-14","o":7.03,"h":7.1,"l":6.93,"c":6.95,"v":216338},{"d":"2011-07-15","o":6.96,"h":7.03,"l":6.87,"c":6.94,"v":131625},{"d":"2011-07-18","o":6.95,"h":6.97,"l":6.81,"c":6.87,"v":136350},{"d":"2011-07-19","o":6.93,"h":7.06,"l":6.8,"c":7.03,"v":140738},{"d":"2011-07-20","o":7.05,"h":7.06,"l":6.82,"c":7.03,"v":77288},{"d":"2011-07-21","o":7.05,"h":7.18,"l":6.84,"c":7.06,"v":116100},{"d":"2011-07-22","o":7.04,"h":7.11,"l":6.95,"c":7.02,"v":108000},{"d":"2011-07-25","o":6.93,"h":7.08,"l":6.88,"c":6.89,"v":126563},{"d":"2011-07-26","o":6.88,"h":6.9,"l":6.7,"c":6.72,"v":140400},{"d":"2011-07-27","o":6.61,"h":6.77,"l":6.51,"c":6.53,"v":194063},{"d":"2011-07-28","o":6.51,"h":7.02,"l":6.32,"c":6.54,"v":152213},{"d":"2011-07-29","o":6.48,"h":6.76,"l":6.45,"c":6.72,"v":177525},{"d":"2011-08-01","o":6.79,"h":6.81,"l":6.63,"c":6.76,"v":182250},{"d":"2011-08-02","o":6.71,"h":6.79,"l":6.55,"c":6.56,"v":222413},{"d":"2011-08-03","o":6.58,"h":6.79,"l":6.51,"c":6.68,"v":314550},{"d":"2011-08-04","o":6.56,"h":6.56,"l":5.38,"c":5.45,"v":625725},{"d":"2011-08-05","o":5.56,"h":6,"l":5.32,"c":5.69,"v":545063},{"d":"2011-08-08","o":5.64,"h":5.83,"l":5.38,"c":5.67,"v":784688},{"d":"2011-08-09","o":5.84,"h":5.89,"l":5.35,"c":5.79,"v":482288},{"d":"2011-08-10","o":5.63,"h":5.87,"l":5.45,"c":5.48,"v":399600},{"d":"2011-08-11","o":5.54,"h":6,"l":5.45,"c":5.86,"v":392513},{"d":"2011-08-12","o":5.89,"h":5.91,"l":5.64,"c":5.67,"v":167063},{"d":"2011-08-15","o":5.65,"h":5.8,"l":5.65,"c":5.77,"v":229163},{"d":"2011-08-16","o":5.68,"h":5.78,"l":5.63,"c":5.64,"v":300038},{"d":"2011-08-17","o":5.67,"h":5.75,"l":5.4,"c":5.41,"v":341888},{"d":"2011-08-18","o":5.32,"h":5.35,"l":4.89,"c":4.89,"v":711113},{"d":"2011-08-19","o":4.8,"h":4.96,"l":4.72,"c":4.74,"v":396563},{"d":"2011-08-22","o":4.86,"h":4.99,"l":4.68,"c":4.71,"v":412425},{"d":"2011-08-23","o":4.71,"h":4.83,"l":4.6,"c":4.81,"v":492413},{"d":"2011-08-24","o":4.74,"h":4.99,"l":4.72,"c":4.96,"v":247050},{"d":"2011-08-25","o":4.86,"h":4.95,"l":4.7,"c":4.71,"v":181238},{"d":"2011-08-26","o":4.67,"h":4.86,"l":4.65,"c":4.81,"v":205200},{"d":"2011-08-29","o":4.95,"h":5.15,"l":4.85,"c":5.14,"v":178200},{"d":"2011-08-30","o":5.11,"h":5.21,"l":4.95,"c":5.19,"v":132975},{"d":"2011-08-31","o":5.19,"h":5.27,"l":5.11,"c":5.19,"v":270675},{"d":"2011-09-01","o":5.17,"h":5.26,"l":4.98,"c":5.06,"v":295650},{"d":"2011-09-02","o":4.94,"h":5.09,"l":4.74,"c":4.75,"v":244350},{"d":"2011-09-06","o":4.61,"h":4.8,"l":4.61,"c":4.79,"v":248063},{"d":"2011-09-07","o":4.8,"h":5.04,"l":4.8,"c":5.02,"v":255825},{"d":"2011-09-08","o":5.07,"h":5.11,"l":4.91,"c":4.94,"v":143438},{"d":"2011-09-09","o":4.88,"h":5.09,"l":4.6,"c":4.68,"v":233550},{"d":"2011-09-12","o":4.62,"h":4.8,"l":4.62,"c":4.78,"v":163350},{"d":"2011-09-13","o":4.81,"h":4.92,"l":4.72,"c":4.89,"v":133988},{"d":"2011-09-14","o":4.95,"h":5.04,"l":4.82,"c":4.92,"v":177188},{"d":"2011-09-15","o":4.97,"h":5.22,"l":4.85,"c":5.19,"v":261225},{"d":"2011-09-16","o":5.24,"h":5.56,"l":5.11,"c":5.14,"v":745875},{"d":"2011-09-19","o":5.07,"h":5.07,"l":4.83,"c":4.94,"v":133650},{"d":"2011-09-20","o":4.92,"h":5.02,"l":4.71,"c":4.71,"v":208575},{"d":"2011-09-21","o":4.7,"h":4.78,"l":4.57,"c":4.59,"v":256500},{"d":"2011-09-22","o":4.47,"h":4.72,"l":4.42,"c":4.47,"v":323325},{"d":"2011-09-23","o":4.47,"h":4.83,"l":4.47,"c":4.73,"v":272025},{"d":"2011-09-26","o":4.79,"h":4.96,"l":4.71,"c":4.94,"v":171113},{"d":"2011-09-27","o":5.04,"h":5.29,"l":4.83,"c":5.06,"v":209925},{"d":"2011-09-28","o":5,"h":5.09,"l":4.69,"c":4.69,"v":160313},{"d":"2011-09-29","o":4.79,"h":4.9,"l":4.67,"c":4.84,"v":120825},{"d":"2011-09-30","o":4.79,"h":4.87,"l":4.65,"c":4.67,"v":204525},{"d":"2011-10-03","o":4.61,"h":4.84,"l":4.48,"c":4.48,"v":312863},{"d":"2011-10-04","o":4.44,"h":4.99,"l":4.34,"c":4.97,"v":270675},{"d":"2011-10-05","o":4.95,"h":5.11,"l":4.41,"c":4.98,"v":236925},{"d":"2011-10-06","o":4.95,"h":5.36,"l":4.95,"c":5.36,"v":246375},{"d":"2011-10-07","o":5.37,"h":5.4,"l":5.09,"c":5.13,"v":426600},{"d":"2011-10-10","o":5.2,"h":5.42,"l":5.09,"c":5.41,"v":421538},{"d":"2011-10-11","o":5.35,"h":5.4,"l":5.13,"c":5.24,"v":225788},{"d":"2011-10-12","o":5.28,"h":5.6,"l":5.25,"c":5.56,"v":203513},{"d":"2011-10-13","o":5.51,"h":5.55,"l":5.36,"c":5.5,"v":131288},{"d":"2011-10-14","o":5.54,"h":5.77,"l":5.49,"c":5.75,"v":178875},{"d":"2011-10-17","o":5.67,"h":5.71,"l":5.54,"c":5.55,"v":255150},{"d":"2011-10-18","o":5.56,"h":5.89,"l":5.48,"c":5.85,"v":245025},{"d":"2011-10-19","o":5.85,"h":5.89,"l":5.61,"c":5.64,"v":191363},{"d":"2011-10-20","o":5.63,"h":5.64,"l":5.45,"c":5.58,"v":241313},{"d":"2011-10-21","o":5.68,"h":5.73,"l":5.58,"c":5.7,"v":178538},{"d":"2011-10-24","o":5.71,"h":5.92,"l":5.71,"c":5.91,"v":222750},{"d":"2011-10-25","o":5.85,"h":5.87,"l":5.64,"c":5.67,"v":190688},{"d":"2011-10-26","o":5.74,"h":5.94,"l":5.55,"c":5.87,"v":169425},{"d":"2011-10-27","o":6.09,"h":6.81,"l":6.09,"c":6.76,"v":427950},{"d":"2011-10-28","o":6.72,"h":6.79,"l":6.42,"c":6.48,"v":292613},{"d":"2011-10-31","o":6.36,"h":6.54,"l":6.1,"c":6.27,"v":218025},{"d":"2011-11-01","o":6.03,"h":6.23,"l":5.88,"c":5.9,"v":237938},{"d":"2011-11-02","o":6.01,"h":6.36,"l":6.01,"c":6.33,"v":292950},{"d":"2011-11-03","o":6.43,"h":6.63,"l":6.23,"c":6.6,"v":372600},{"d":"2011-11-04","o":6.5,"h":6.7,"l":6.29,"c":6.41,"v":164700},{"d":"2011-11-07","o":6.42,"h":6.61,"l":6.27,"c":6.53,"v":193050},{"d":"2011-11-08","o":6.57,"h":6.78,"l":6.33,"c":6.72,"v":292275},{"d":"2011-11-09","o":6.54,"h":6.54,"l":6.38,"c":6.39,"v":327375},{"d":"2011-11-10","o":6.49,"h":6.51,"l":6.28,"c":6.42,"v":185288},{"d":"2011-11-11","o":6.5,"h":6.62,"l":6.07,"c":6.51,"v":376313},{"d":"2011-11-14","o":6.47,"h":6.56,"l":6.31,"c":6.36,"v":155925},{"d":"2011-11-15","o":6.32,"h":6.53,"l":6.32,"c":6.5,"v":186975},{"d":"2011-11-16","o":6.41,"h":6.66,"l":6.24,"c":6.25,"v":147488},{"d":"2011-11-17","o":6.23,"h":6.34,"l":5.89,"c":6.27,"v":243338},{"d":"2011-11-18","o":6.28,"h":6.33,"l":6.21,"c":6.26,"v":191363},{"d":"2011-11-21","o":6.13,"h":6.22,"l":6.01,"c":6.03,"v":118463},{"d":"2011-11-22","o":6.03,"h":6.06,"l":5.86,"c":5.86,"v":174488},{"d":"2011-11-23","o":5.82,"h":5.82,"l":5.44,"c":5.65,"v":295988},{"d":"2011-11-25","o":5.63,"h":5.68,"l":5.61,"c":5.63,"v":169763},{"d":"2011-11-28","o":5.88,"h":6.12,"l":5.8,"c":6.12,"v":232538},{"d":"2011-11-29","o":6.08,"h":6.08,"l":5.86,"c":5.92,"v":162338},{"d":"2011-11-30","o":6.24,"h":6.56,"l":5.97,"c":6.49,"v":433688},{"d":"2011-12-01","o":6.46,"h":6.56,"l":6.22,"c":6.23,"v":222413},{"d":"2011-12-02","o":6.34,"h":6.41,"l":6.29,"c":6.35,"v":139050},{"d":"2011-12-05","o":6.49,"h":6.57,"l":6.3,"c":6.46,"v":133650},{"d":"2011-12-06","o":6.46,"h":6.57,"l":6.22,"c":6.47,"v":206213},{"d":"2011-12-07","o":6.41,"h":6.49,"l":6.32,"c":6.37,"v":314550},{"d":"2011-12-08","o":6.28,"h":6.32,"l":6.06,"c":6.08,"v":230850},{"d":"2011-12-09","o":6.13,"h":6.43,"l":6.13,"c":6.36,"v":332775},{"d":"2011-12-12","o":6.25,"h":6.33,"l":6.18,"c":6.27,"v":208238},{"d":"2011-12-13","o":6.33,"h":6.37,"l":6.04,"c":6.08,"v":187988},{"d":"2011-12-14","o":6.01,"h":6.2,"l":5.99,"c":6.15,"v":439088},{"d":"2011-12-15","o":6.27,"h":6.42,"l":6.17,"c":6.33,"v":208238},{"d":"2011-12-16","o":6.41,"h":6.53,"l":6.23,"c":6.27,"v":581175},{"d":"2011-12-19","o":6.33,"h":6.34,"l":6.04,"c":6.06,"v":249413},{"d":"2011-12-20","o":6.23,"h":6.42,"l":6.13,"c":6.39,"v":352688},{"d":"2011-12-21","o":6.39,"h":6.65,"l":6.22,"c":6.54,"v":277088},{"d":"2011-12-22","o":6.59,"h":6.6,"l":6.38,"c":6.4,"v":156600},{"d":"2011-12-23","o":6.44,"h":6.56,"l":6.31,"c":6.44,"v":236250},{"d":"2011-12-27","o":6.54,"h":6.55,"l":6.34,"c":6.39,"v":310500},{"d":"2011-12-28","o":6.36,"h":6.38,"l":6.03,"c":6.05,"v":191025},{"d":"2011-12-29","o":6.06,"h":6.18,"l":6.04,"c":6.15,"v":599738},{"d":"2011-12-30","o":6.14,"h":6.21,"l":6.06,"c":6.07,"v":202838},{"d":"2012-01-03","o":6.27,"h":6.31,"l":6.07,"c":6.11,"v":275400},{"d":"2012-01-04","o":6.06,"h":6.28,"l":6,"c":6.06,"v":182250},{"d":"2012-01-05","o":5.99,"h":6.02,"l":5.85,"c":6.02,"v":239625},{"d":"2012-01-06","o":6.02,"h":6.09,"l":5.93,"c":5.96,"v":190688},{"d":"2012-01-09","o":5.98,"h":6.01,"l":5.87,"c":5.94,"v":286538},{"d":"2012-01-10","o":6.05,"h":6.12,"l":5.97,"c":6.01,"v":300038},{"d":"2012-01-11","o":5.97,"h":5.99,"l":5.9,"c":5.93,"v":267638},{"d":"2012-01-12","o":5.93,"h":6.02,"l":5.9,"c":6.01,"v":277763},{"d":"2012-01-13","o":5.91,"h":5.98,"l":5.83,"c":5.94,"v":203850},{"d":"2012-01-17","o":5.95,"h":6.02,"l":5.85,"c":5.89,"v":234900},{"d":"2012-01-18","o":5.88,"h":5.98,"l":5.76,"c":5.96,"v":129600},{"d":"2012-01-19","o":5.99,"h":5.99,"l":5.88,"c":5.91,"v":133650},{"d":"2012-01-20","o":5.91,"h":5.95,"l":5.7,"c":5.93,"v":110025},{"d":"2012-01-23","o":5.92,"h":5.95,"l":5.82,"c":5.87,"v":80325},{"d":"2012-01-24","o":5.81,"h":5.96,"l":5.74,"c":5.93,"v":157613},{"d":"2012-01-25","o":5.94,"h":6.06,"l":5.84,"c":6.01,"v":138038},{"d":"2012-01-26","o":5.97,"h":6.04,"l":5.93,"c":6.04,"v":126225},{"d":"2012-01-27","o":5.99,"h":6.22,"l":5.99,"c":6.22,"v":121500},{"d":"2012-01-30","o":6.14,"h":6.19,"l":6.02,"c":6.03,"v":77288},{"d":"2012-01-31","o":6.06,"h":6.06,"l":5.92,"c":5.99,"v":134663},{"d":"2012-02-01","o":6.06,"h":6.33,"l":6.01,"c":6.31,"v":298688},{"d":"2012-02-02","o":6.31,"h":6.5,"l":6.25,"c":6.38,"v":167063},{"d":"2012-02-03","o":6.53,"h":6.53,"l":6.45,"c":6.48,"v":229838},{"d":"2012-02-06","o":6.44,"h":6.47,"l":6.3,"c":6.35,"v":114075},{"d":"2012-02-07","o":6.35,"h":6.36,"l":6.2,"c":6.21,"v":162675},{"d":"2012-02-08","o":6.22,"h":6.23,"l":5.96,"c":5.98,"v":285525},{"d":"2012-02-09","o":5.99,"h":6.03,"l":5.8,"c":5.85,"v":174825},{"d":"2012-02-10","o":5.8,"h":5.87,"l":5.61,"c":5.61,"v":170100},{"d":"2012-02-13","o":5.69,"h":5.77,"l":5.63,"c":5.72,"v":129938},{"d":"2012-02-14","o":5.67,"h":5.9,"l":5.48,"c":5.55,"v":365175},{"d":"2012-02-15","o":5.57,"h":5.75,"l":5.41,"c":5.44,"v":264938},{"d":"2012-02-16","o":5.43,"h":5.7,"l":5.43,"c":5.7,"v":151875},{"d":"2012-02-17","o":5.74,"h":5.74,"l":5.67,"c":5.7,"v":105300},{"d":"2012-02-21","o":5.71,"h":5.74,"l":5.58,"c":5.59,"v":98888},{"d":"2012-02-22","o":5.59,"h":5.63,"l":5.51,"c":5.63,"v":145800},{"d":"2012-02-23","o":5.64,"h":5.95,"l":5.61,"c":5.91,"v":238613},{"d":"2012-02-24","o":5.91,"h":5.94,"l":5.77,"c":5.78,"v":106650},{"d":"2012-02-27","o":5.74,"h":5.81,"l":5.65,"c":5.78,"v":76275},{"d":"2012-02-28","o":5.77,"h":5.85,"l":5.65,"c":5.68,"v":76950},{"d":"2012-02-29","o":5.71,"h":5.76,"l":5.48,"c":5.5,"v":156938},{"d":"2012-03-01","o":5.54,"h":5.64,"l":5.46,"c":5.48,"v":191363},{"d":"2012-03-02","o":5.48,"h":5.59,"l":5.32,"c":5.34,"v":238613},{"d":"2012-03-05","o":5.32,"h":5.51,"l":5.31,"c":5.5,"v":161325},{"d":"2012-03-06","o":5.41,"h":5.48,"l":5.29,"c":5.31,"v":184275},{"d":"2012-03-07","o":5.35,"h":5.37,"l":5.26,"c":5.36,"v":182250},{"d":"2012-03-08","o":5.4,"h":5.41,"l":5.29,"c":5.38,"v":123188},{"d":"2012-03-09","o":5.37,"h":5.56,"l":5.32,"c":5.48,"v":121500},{"d":"2012-03-12","o":5.5,"h":5.54,"l":5.44,"c":5.47,"v":85725},{"d":"2012-03-13","o":5.53,"h":5.69,"l":5.5,"c":5.66,"v":180900},{"d":"2012-03-14","o":5.66,"h":5.93,"l":5.61,"c":5.87,"v":236588},{"d":"2012-03-15","o":5.86,"h":5.99,"l":5.81,"c":5.97,"v":248738},{"d":"2012-03-16","o":6,"h":6.05,"l":5.91,"c":6.01,"v":320288},{"d":"2012-03-19","o":6.01,"h":6.32,"l":5.96,"c":6.14,"v":200475},{"d":"2012-03-20","o":6.06,"h":6.12,"l":5.88,"c":5.96,"v":132300},{"d":"2012-03-21","o":5.99,"h":6.24,"l":5.99,"c":6.09,"v":147488},{"d":"2012-03-22","o":6.01,"h":6.07,"l":5.89,"c":6.03,"v":125888},{"d":"2012-03-23","o":6.01,"h":6.35,"l":5.96,"c":6.28,"v":189675},{"d":"2012-03-26","o":6.36,"h":6.47,"l":6.25,"c":6.33,"v":240638},{"d":"2012-03-27","o":6.33,"h":6.37,"l":6.25,"c":6.27,"v":145125},{"d":"2012-03-28","o":6.27,"h":6.31,"l":6.12,"c":6.16,"v":267300},{"d":"2012-03-29","o":6.11,"h":6.13,"l":5.99,"c":6.05,"v":148838},{"d":"2012-03-30","o":6.12,"h":6.12,"l":5.94,"c":5.98,"v":160313},{"d":"2012-04-02","o":5.95,"h":6.19,"l":5.89,"c":6.04,"v":190350},{"d":"2012-04-03","o":6.01,"h":6.01,"l":5.9,"c":5.94,"v":148500},{"d":"2012-04-04","o":5.84,"h":5.89,"l":5.74,"c":5.89,"v":161325},{"d":"2012-04-05","o":5.83,"h":5.88,"l":5.82,"c":5.86,"v":86400},{"d":"2012-04-09","o":5.7,"h":5.77,"l":5.58,"c":5.62,"v":287213},{"d":"2012-04-10","o":5.62,"h":5.62,"l":5.42,"c":5.47,"v":279113},{"d":"2012-04-11","o":5.56,"h":5.59,"l":5.47,"c":5.59,"v":288225},{"d":"2012-04-12","o":5.57,"h":5.74,"l":5.56,"c":5.73,"v":210600},{"d":"2012-04-13","o":5.72,"h":5.76,"l":5.67,"c":5.75,"v":243000},{"d":"2012-04-16","o":5.77,"h":5.94,"l":5.69,"c":5.8,"v":104963},{"d":"2012-04-17","o":5.87,"h":5.96,"l":5.83,"c":5.84,"v":130613},{"d":"2012-04-18","o":5.81,"h":5.81,"l":5.61,"c":5.72,"v":121500},{"d":"2012-04-19","o":5.74,"h":5.74,"l":5.58,"c":5.63,"v":155588},{"d":"2012-04-20","o":5.8,"h":5.82,"l":5.69,"c":5.77,"v":155250},{"d":"2012-04-23","o":5.64,"h":5.7,"l":5.56,"c":5.63,"v":210938},{"d":"2012-04-24","o":5.63,"h":5.76,"l":5.63,"c":5.74,"v":181913},{"d":"2012-04-25","o":5.85,"h":5.92,"l":5.76,"c":5.84,"v":116775},{"d":"2012-04-26","o":5.81,"h":5.93,"l":5.81,"c":5.88,"v":97200},{"d":"2012-04-27","o":5.91,"h":6.05,"l":5.81,"c":6.02,"v":105300},{"d":"2012-04-30","o":5.99,"h":6.22,"l":5.93,"c":6.04,"v":425250},{"d":"2012-05-01","o":6.04,"h":6.21,"l":5.88,"c":5.91,"v":195750},{"d":"2012-05-02","o":5.85,"h":6.04,"l":5.72,"c":5.99,"v":277088},{"d":"2012-05-03","o":6,"h":6.04,"l":5.65,"c":5.74,"v":270000},{"d":"2012-05-04","o":5.69,"h":5.75,"l":5.62,"c":5.7,"v":223763},{"d":"2012-05-07","o":5.69,"h":5.74,"l":5.66,"c":5.69,"v":94500},{"d":"2012-05-08","o":5.63,"h":5.8,"l":5.63,"c":5.76,"v":137700},{"d":"2012-05-09","o":5.65,"h":5.76,"l":5.63,"c":5.71,"v":300375},{"d":"2012-05-10","o":5.76,"h":5.8,"l":5.64,"c":5.74,"v":280125},{"d":"2012-05-11","o":5.66,"h":5.79,"l":5.63,"c":5.68,"v":119138},{"d":"2012-05-14","o":5.59,"h":5.7,"l":5.59,"c":5.65,"v":230850},{"d":"2012-05-15","o":5.61,"h":5.84,"l":5.6,"c":5.77,"v":421875},{"d":"2012-05-16","o":5.78,"h":5.81,"l":5.64,"c":5.65,"v":170100},{"d":"2012-05-17","o":5.68,"h":5.75,"l":5.58,"c":5.62,"v":184275},{"d":"2012-05-18","o":5.61,"h":5.71,"l":5.56,"c":5.63,"v":255825},{"d":"2012-05-21","o":5.67,"h":5.75,"l":5.58,"c":5.73,"v":313200},{"d":"2012-05-22","o":5.74,"h":5.77,"l":5.58,"c":5.63,"v":351000},{"d":"2012-05-23","o":5.54,"h":5.66,"l":5.47,"c":5.65,"v":205875},{"d":"2012-05-24","o":5.64,"h":5.66,"l":5.53,"c":5.62,"v":151538},{"d":"2012-05-25","o":5.63,"h":5.76,"l":5.55,"c":5.76,"v":172125},{"d":"2012-05-29","o":5.78,"h":5.82,"l":5.68,"c":5.71,"v":249750},{"d":"2012-05-30","o":5.64,"h":5.71,"l":5.54,"c":5.64,"v":143100},{"d":"2012-05-31","o":5.64,"h":5.64,"l":5.49,"c":5.55,"v":281813},{"d":"2012-06-01","o":5.4,"h":5.48,"l":5.38,"c":5.4,"v":260888},{"d":"2012-06-04","o":5.43,"h":5.52,"l":5.38,"c":5.51,"v":144113},{"d":"2012-06-05","o":5.45,"h":5.52,"l":5.44,"c":5.47,"v":172125},{"d":"2012-06-06","o":5.5,"h":5.72,"l":5.48,"c":5.71,"v":175163},{"d":"2012-06-07","o":5.77,"h":5.81,"l":5.64,"c":5.74,"v":181238},{"d":"2012-06-08","o":5.72,"h":5.9,"l":5.67,"c":5.86,"v":124538},{"d":"2012-06-11","o":5.93,"h":5.93,"l":5.68,"c":5.7,"v":166725},{"d":"2012-06-12","o":5.72,"h":5.81,"l":5.59,"c":5.76,"v":154913},{"d":"2012-06-13","o":5.75,"h":5.75,"l":5.58,"c":5.63,"v":138713},{"d":"2012-06-14","o":5.62,"h":5.8,"l":5.61,"c":5.79,"v":98550},{"d":"2012-06-15","o":5.78,"h":6.03,"l":5.78,"c":5.99,"v":330750},{"d":"2012-06-18","o":5.93,"h":6.02,"l":5.86,"c":5.88,"v":138038},{"d":"2012-06-19","o":5.9,"h":5.97,"l":5.82,"c":5.93,"v":251438},{"d":"2012-06-20","o":5.95,"h":5.95,"l":5.84,"c":5.87,"v":73238},{"d":"2012-06-21","o":5.87,"h":5.88,"l":5.55,"c":5.6,"v":275400},{"d":"2012-06-22","o":5.65,"h":5.66,"l":5.58,"c":5.61,"v":227475},{"d":"2012-06-25","o":5.52,"h":5.62,"l":5.51,"c":5.56,"v":103275},{"d":"2012-06-26","o":5.56,"h":5.59,"l":5.46,"c":5.51,"v":225788},{"d":"2012-06-27","o":5.5,"h":5.57,"l":5.4,"c":5.48,"v":412763},{"d":"2012-06-28","o":5.41,"h":5.48,"l":5.33,"c":5.4,"v":227475},{"d":"2012-06-29","o":5.54,"h":5.65,"l":5.52,"c":5.59,"v":288900},{"d":"2012-07-02","o":5.62,"h":5.64,"l":5.53,"c":5.64,"v":558563},{"d":"2012-07-03","o":5.64,"h":5.72,"l":5.61,"c":5.69,"v":180563},{"d":"2012-07-05","o":5.54,"h":5.86,"l":5.54,"c":5.84,"v":99900},{"d":"2012-07-06","o":5.76,"h":5.98,"l":5.76,"c":5.97,"v":131963},{"d":"2012-07-09","o":5.93,"h":5.97,"l":5.85,"c":5.92,"v":161663},{"d":"2012-07-10","o":5.99,"h":6,"l":5.84,"c":5.85,"v":84038},{"d":"2012-07-11","o":5.85,"h":5.96,"l":5.82,"c":5.94,"v":111713},{"d":"2012-07-12","o":5.87,"h":5.93,"l":5.81,"c":5.89,"v":89438},{"d":"2012-07-13","o":5.9,"h":6.13,"l":5.9,"c":6.1,"v":95175},{"d":"2012-07-16","o":6.06,"h":6.1,"l":5.97,"c":5.99,"v":79650},{"d":"2012-07-17","o":6.01,"h":6.07,"l":5.9,"c":6.01,"v":67163},{"d":"2012-07-18","o":6.01,"h":6.17,"l":5.99,"c":6.13,"v":76275},{"d":"2012-07-19","o":6.14,"h":6.16,"l":5.99,"c":5.99,"v":95175},{"d":"2012-07-20","o":5.91,"h":5.96,"l":5.84,"c":5.86,"v":150188},{"d":"2012-07-23","o":5.75,"h":5.86,"l":5.74,"c":5.74,"v":157950},{"d":"2012-07-24","o":5.75,"h":5.85,"l":5.45,"c":5.5,"v":125888},{"d":"2012-07-25","o":5.55,"h":5.59,"l":5.34,"c":5.38,"v":131625},{"d":"2012-07-26","o":5.47,"h":5.49,"l":5.37,"c":5.42,"v":62775},{"d":"2012-07-27","o":5.43,"h":5.61,"l":5.43,"c":5.57,"v":184613},{"d":"2012-07-30","o":5.6,"h":5.62,"l":5.49,"c":5.52,"v":92475},{"d":"2012-07-31","o":5.51,"h":5.62,"l":5.4,"c":5.41,"v":127575},{"d":"2012-08-01","o":5.48,"h":5.52,"l":5.27,"c":5.27,"v":305775},{"d":"2012-08-02","o":5.23,"h":5.43,"l":5.2,"c":5.38,"v":221738},{"d":"2012-08-03","o":5.49,"h":5.61,"l":5.44,"c":5.54,"v":145800},{"d":"2012-08-06","o":5.57,"h":5.67,"l":5.55,"c":5.57,"v":154238},{"d":"2012-08-07","o":5.63,"h":5.63,"l":5.48,"c":5.57,"v":125888},{"d":"2012-08-08","o":5.8,"h":5.95,"l":5.76,"c":5.85,"v":285863},{"d":"2012-08-09","o":5.88,"h":5.89,"l":5.75,"c":5.8,"v":189338},{"d":"2012-08-10","o":5.8,"h":5.82,"l":5.75,"c":5.77,"v":81000},{"d":"2012-08-13","o":5.75,"h":5.75,"l":5.52,"c":5.61,"v":93825},{"d":"2012-08-14","o":5.66,"h":5.73,"l":5.54,"c":5.56,"v":197100},{"d":"2012-08-15","o":5.56,"h":5.63,"l":5.53,"c":5.59,"v":154575},{"d":"2012-08-16","o":5.6,"h":5.76,"l":5.54,"c":5.74,"v":112388},{"d":"2012-08-17","o":5.71,"h":5.75,"l":5.7,"c":5.7,"v":195413},{"d":"2012-08-20","o":5.72,"h":5.73,"l":5.61,"c":5.71,"v":166388},{"d":"2012-08-21","o":5.75,"h":5.86,"l":5.69,"c":5.8,"v":206550},{"d":"2012-08-22","o":5.77,"h":5.77,"l":5.61,"c":5.62,"v":162675},{"d":"2012-08-23","o":5.6,"h":5.6,"l":5.37,"c":5.42,"v":213638},{"d":"2012-08-24","o":5.42,"h":5.43,"l":5.33,"c":5.36,"v":79988},{"d":"2012-08-27","o":5.38,"h":5.48,"l":5.34,"c":5.41,"v":135338},{"d":"2012-08-28","o":5.42,"h":5.45,"l":5.4,"c":5.43,"v":156938},{"d":"2012-08-29","o":5.45,"h":5.5,"l":5.35,"c":5.47,"v":90788},{"d":"2012-08-30","o":5.43,"h":5.45,"l":5.41,"c":5.42,"v":42863},{"d":"2012-08-31","o":5.47,"h":5.48,"l":5.42,"c":5.45,"v":97538},{"d":"2012-09-04","o":5.44,"h":5.47,"l":5.31,"c":5.45,"v":75938},{"d":"2012-09-05","o":5.43,"h":5.51,"l":5.37,"c":5.44,"v":221738},{"d":"2012-09-06","o":5.5,"h":5.61,"l":5.43,"c":5.58,"v":203513},{"d":"2012-09-07","o":5.61,"h":5.65,"l":5.53,"c":5.62,"v":119475},{"d":"2012-09-10","o":5.63,"h":5.68,"l":5.56,"c":5.62,"v":140400},{"d":"2012-09-11","o":5.61,"h":5.69,"l":5.56,"c":5.66,"v":101588},{"d":"2012-09-12","o":5.65,"h":5.65,"l":5.5,"c":5.55,"v":98213},{"d":"2012-09-13","o":5.55,"h":5.77,"l":5.46,"c":5.75,"v":257513},{"d":"2012-09-14","o":5.79,"h":6.07,"l":5.72,"c":6.06,"v":302063},{"d":"2012-09-17","o":6.01,"h":6.03,"l":5.88,"c":5.91,"v":116775},{"d":"2012-09-18","o":5.89,"h":6.06,"l":5.88,"c":6.05,"v":179213},{"d":"2012-09-19","o":6.08,"h":6.1,"l":5.92,"c":6,"v":155925},{"d":"2012-09-20","o":5.94,"h":5.94,"l":5.83,"c":5.84,"v":95513},{"d":"2012-09-21","o":5.93,"h":5.96,"l":5.73,"c":5.93,"v":381713},{"d":"2012-09-24","o":5.91,"h":6.03,"l":5.88,"c":6.01,"v":300375},{"d":"2012-09-25","o":6.04,"h":6.04,"l":5.76,"c":5.81,"v":254138},{"d":"2012-09-26","o":5.84,"h":5.92,"l":5.77,"c":5.79,"v":216338},{"d":"2012-09-27","o":5.84,"h":5.93,"l":5.76,"c":5.91,"v":243675},{"d":"2012-09-28","o":5.88,"h":5.91,"l":5.82,"c":5.83,"v":204525},{"d":"2012-10-01","o":5.89,"h":5.93,"l":5.71,"c":5.77,"v":100575},{"d":"2012-10-02","o":5.79,"h":5.83,"l":5.67,"c":5.72,"v":111375},{"d":"2012-10-03","o":5.71,"h":5.77,"l":5.63,"c":5.75,"v":192038},{"d":"2012-10-04","o":5.75,"h":5.77,"l":5.62,"c":5.72,"v":84038},{"d":"2012-10-05","o":5.72,"h":5.92,"l":5.71,"c":5.83,"v":193725},{"d":"2012-10-08","o":5.78,"h":5.89,"l":5.78,"c":5.8,"v":25313},{"d":"2012-10-09","o":5.79,"h":5.79,"l":5.61,"c":5.62,"v":199125},{"d":"2012-10-10","o":5.63,"h":5.71,"l":5.62,"c":5.67,"v":78300},{"d":"2012-10-11","o":5.73,"h":5.73,"l":5.56,"c":5.57,"v":102263},{"d":"2012-10-12","o":5.59,"h":5.63,"l":5.44,"c":5.46,"v":138375},{"d":"2012-10-15","o":5.48,"h":5.6,"l":5.43,"c":5.59,"v":257513},{"d":"2012-10-16","o":5.64,"h":5.77,"l":5.56,"c":5.74,"v":354038},{"d":"2012-10-17","o":5.73,"h":5.87,"l":5.67,"c":5.77,"v":161663},{"d":"2012-10-18","o":5.77,"h":5.86,"l":5.75,"c":5.79,"v":113738},{"d":"2012-10-19","o":5.72,"h":5.85,"l":5.69,"c":5.83,"v":171788},{"d":"2012-10-22","o":5.82,"h":5.93,"l":5.82,"c":5.91,"v":111375},{"d":"2012-10-23","o":5.86,"h":6.07,"l":5.84,"c":6.04,"v":149513},{"d":"2012-10-24","o":6.05,"h":6.07,"l":5.91,"c":5.99,"v":77625},{"d":"2012-10-25","o":6.03,"h":6.08,"l":5.91,"c":6,"v":82350},{"d":"2012-10-26","o":6.01,"h":6.15,"l":5.98,"c":6.14,"v":86063},{"d":"2012-10-31","o":6.12,"h":6.31,"l":6.07,"c":6.22,"v":250763},{"d":"2012-11-01","o":6.2,"h":6.24,"l":6.16,"c":6.23,"v":142425},{"d":"2012-11-02","o":6.24,"h":6.24,"l":6.03,"c":6.03,"v":85725},{"d":"2012-11-05","o":6.01,"h":6.22,"l":6.01,"c":6.09,"v":83025},{"d":"2012-11-06","o":6.1,"h":6.23,"l":6.08,"c":6.13,"v":156938},{"d":"2012-11-07","o":6.04,"h":6.07,"l":5.86,"c":5.91,"v":201825},{"d":"2012-11-08","o":5.93,"h":6.07,"l":5.8,"c":5.85,"v":373613},{"d":"2012-11-09","o":5.8,"h":5.95,"l":5.63,"c":5.65,"v":202838},{"d":"2012-11-12","o":5.66,"h":6.02,"l":5.66,"c":5.72,"v":208238},{"d":"2012-11-13","o":5.77,"h":5.8,"l":5.69,"c":5.74,"v":110025},{"d":"2012-11-14","o":5.77,"h":5.77,"l":5.64,"c":5.64,"v":118463},{"d":"2012-11-15","o":5.63,"h":5.9,"l":5.57,"c":5.61,"v":257175},{"d":"2012-11-16","o":5.57,"h":5.72,"l":5.49,"c":5.67,"v":388125},{"d":"2012-11-19","o":5.72,"h":5.86,"l":5.6,"c":5.8,"v":227138},{"d":"2012-11-20","o":5.76,"h":6.04,"l":5.72,"c":5.99,"v":387450},{"d":"2012-11-21","o":5.99,"h":6.04,"l":5.92,"c":6.02,"v":85725},{"d":"2012-11-23","o":6.04,"h":6.09,"l":5.98,"c":6.05,"v":38813},{"d":"2012-11-26","o":6.01,"h":6.12,"l":5.99,"c":6.11,"v":124538},{"d":"2012-11-27","o":6.08,"h":6.23,"l":6.08,"c":6.22,"v":318600},{"d":"2012-11-28","o":6.21,"h":6.35,"l":6.12,"c":6.32,"v":369225},{"d":"2012-11-29","o":6.31,"h":6.46,"l":6.3,"c":6.34,"v":724950},{"d":"2012-11-30","o":6.37,"h":6.41,"l":6.19,"c":6.24,"v":259875},{"d":"2012-12-03","o":6.44,"h":6.64,"l":6.27,"c":6.33,"v":364838},{"d":"2012-12-04","o":6.37,"h":6.44,"l":6.19,"c":6.27,"v":725625},{"d":"2012-12-05","o":6.25,"h":6.37,"l":6.23,"c":6.26,"v":351675},{"d":"2012-12-06","o":6.24,"h":6.34,"l":6.11,"c":6.25,"v":206550},{"d":"2012-12-07","o":6.28,"h":6.36,"l":6.16,"c":6.2,"v":115088},{"d":"2012-12-10","o":6.21,"h":6.21,"l":6.05,"c":6.12,"v":213975},{"d":"2012-12-11","o":6.18,"h":6.22,"l":6.13,"c":6.17,"v":233550},{"d":"2012-12-12","o":6.17,"h":6.21,"l":6.03,"c":6.07,"v":279788},{"d":"2012-12-13","o":6.06,"h":6.12,"l":6.02,"c":6.04,"v":245025},{"d":"2012-12-14","o":6.01,"h":6.1,"l":5.98,"c":6.06,"v":103275},{"d":"2012-12-17","o":6.08,"h":6.15,"l":6.06,"c":6.11,"v":345938},{"d":"2012-12-18","o":6.09,"h":6.14,"l":6.07,"c":6.09,"v":258863},{"d":"2012-12-19","o":6.08,"h":6.19,"l":5.97,"c":6.01,"v":1260900},{"d":"2012-12-20","o":6.01,"h":6.04,"l":5.93,"c":5.99,"v":598388},{"d":"2012-12-21","o":5.93,"h":6,"l":5.92,"c":5.97,"v":1306125},{"d":"2012-12-24","o":5.99,"h":5.99,"l":5.86,"c":5.95,"v":253125},{"d":"2012-12-26","o":5.98,"h":5.99,"l":5.91,"c":5.94,"v":287888},{"d":"2012-12-27","o":5.96,"h":6,"l":5.83,"c":5.88,"v":263925},{"d":"2012-12-28","o":5.85,"h":6.08,"l":5.83,"c":6.01,"v":552488},{"d":"2012-12-31","o":6.01,"h":6.21,"l":5.98,"c":6.18,"v":241313},{"d":"2013-01-02","o":6.34,"h":6.4,"l":6.23,"c":6.3,"v":751613},{"d":"2013-01-03","o":6.3,"h":6.5,"l":6.25,"c":6.41,"v":517050},{"d":"2013-01-04","o":6.44,"h":6.47,"l":6.36,"c":6.44,"v":211950},{"d":"2013-01-07","o":6.4,"h":6.46,"l":6.36,"c":6.37,"v":198113},{"d":"2013-01-08","o":6.39,"h":6.43,"l":6.28,"c":6.39,"v":154913},{"d":"2013-01-09","o":6.39,"h":6.47,"l":6.39,"c":6.44,"v":140063},{"d":"2013-01-10","o":6.48,"h":6.55,"l":6.39,"c":6.52,"v":201825},{"d":"2013-01-11","o":6.54,"h":6.61,"l":6.52,"c":6.58,"v":148838},{"d":"2013-01-14","o":6.58,"h":6.71,"l":6.53,"c":6.7,"v":533925},{"d":"2013-01-15","o":6.67,"h":6.74,"l":6.58,"c":6.61,"v":112725},{"d":"2013-01-16","o":6.58,"h":6.6,"l":6.47,"c":6.5,"v":107663},{"d":"2013-01-17","o":6.51,"h":6.6,"l":6.5,"c":6.59,"v":105638},{"d":"2013-01-18","o":6.56,"h":6.7,"l":6.55,"c":6.68,"v":214988},{"d":"2013-01-22","o":6.73,"h":6.75,"l":6.63,"c":6.75,"v":227138},{"d":"2013-01-23","o":6.74,"h":6.75,"l":6.62,"c":6.65,"v":119475},{"d":"2013-01-24","o":6.65,"h":6.91,"l":6.62,"c":6.86,"v":267975},{"d":"2013-01-25","o":6.88,"h":6.89,"l":6.67,"c":6.69,"v":300375},{"d":"2013-01-28","o":6.69,"h":6.76,"l":6.64,"c":6.68,"v":198113},{"d":"2013-01-29","o":6.68,"h":6.77,"l":6.67,"c":6.76,"v":298013},{"d":"2013-01-30","o":6.74,"h":6.74,"l":6.65,"c":6.68,"v":143775},{"d":"2013-01-31","o":6.68,"h":6.76,"l":6.67,"c":6.74,"v":305775},{"d":"2013-02-01","o":6.79,"h":6.85,"l":6.76,"c":6.85,"v":168750},{"d":"2013-02-04","o":6.81,"h":6.87,"l":6.74,"c":6.81,"v":239963},{"d":"2013-02-05","o":6.84,"h":6.93,"l":6.84,"c":6.9,"v":150525},{"d":"2013-02-06","o":6.85,"h":7.03,"l":6.85,"c":7.03,"v":528525},{"d":"2013-02-07","o":7.02,"h":7.1,"l":6.92,"c":7,"v":200138},{"d":"2013-02-08","o":7.02,"h":7.08,"l":6.94,"c":7.03,"v":97200},{"d":"2013-02-11","o":7.05,"h":7.09,"l":6.95,"c":7.03,"v":259200},{"d":"2013-02-12","o":7.02,"h":7.1,"l":7.01,"c":7.08,"v":188325},{"d":"2013-02-13","o":7.1,"h":7.11,"l":7.03,"c":7.11,"v":151875},{"d":"2013-02-14","o":7.08,"h":7.11,"l":6.98,"c":7.1,"v":135000},{"d":"2013-02-15","o":7.12,"h":7.12,"l":7.03,"c":7.05,"v":243675},{"d":"2013-02-19","o":7.08,"h":7.19,"l":7.08,"c":7.18,"v":363825},{"d":"2013-02-20","o":7.17,"h":7.24,"l":7.03,"c":7.04,"v":349988},{"d":"2013-02-21","o":7.03,"h":7.12,"l":7.03,"c":7.08,"v":236250},{"d":"2013-02-22","o":7.13,"h":7.27,"l":7.06,"c":7.21,"v":180563},{"d":"2013-02-25","o":7.23,"h":7.25,"l":7.07,"c":7.08,"v":438750},{"d":"2013-02-26","o":7.1,"h":7.27,"l":7.06,"c":7.14,"v":418163},{"d":"2013-02-27","o":7.08,"h":7.3,"l":7.04,"c":7.2,"v":206213},{"d":"2013-02-28","o":7.17,"h":7.29,"l":7.1,"c":7.13,"v":330075},{"d":"2013-03-01","o":7.1,"h":7.27,"l":7.08,"c":7.24,"v":120488},{"d":"2013-03-04","o":7.11,"h":7.22,"l":7.05,"c":7.2,"v":206213},{"d":"2013-03-05","o":7.22,"h":7.37,"l":7.19,"c":7.3,"v":177863},{"d":"2013-03-06","o":7.33,"h":7.33,"l":7.24,"c":7.3,"v":131963},{"d":"2013-03-07","o":7.34,"h":7.4,"l":7.26,"c":7.38,"v":208575},{"d":"2013-03-08","o":7.47,"h":7.51,"l":7.39,"c":7.42,"v":268313},{"d":"2013-03-11","o":7.39,"h":7.47,"l":7.37,"c":7.43,"v":197775},{"d":"2013-03-12","o":7.44,"h":7.45,"l":7.31,"c":7.35,"v":234563},{"d":"2013-03-13","o":7.39,"h":7.6,"l":7.38,"c":7.56,"v":197775},{"d":"2013-03-14","o":7.55,"h":7.76,"l":7.28,"c":7.74,"v":829913},{"d":"2013-03-15","o":7.73,"h":7.83,"l":7.7,"c":7.75,"v":447525},{"d":"2013-03-18","o":7.75,"h":7.83,"l":7.74,"c":7.78,"v":397238},{"d":"2013-03-19","o":7.78,"h":7.81,"l":7.76,"c":7.78,"v":238613},{"d":"2013-03-20","o":7.78,"h":8.08,"l":7.77,"c":8.04,"v":555863},{"d":"2013-03-21","o":8.02,"h":8.15,"l":7.98,"c":8.04,"v":347288},{"d":"2013-03-22","o":8.05,"h":8.14,"l":8.02,"c":8.08,"v":99225},{"d":"2013-03-25","o":8.15,"h":8.27,"l":8.05,"c":8.08,"v":253800},{"d":"2013-03-26","o":8.15,"h":8.21,"l":8.01,"c":8.06,"v":239963},{"d":"2013-03-27","o":8.04,"h":8.2,"l":7.99,"c":8.13,"v":197775},{"d":"2013-03-28","o":8.17,"h":8.37,"l":8.08,"c":8.17,"v":411413},{"d":"2013-04-01","o":8.15,"h":8.25,"l":8.08,"c":8.12,"v":244350},{"d":"2013-04-02","o":8.18,"h":8.21,"l":7.85,"c":7.93,"v":283163},{"d":"2013-04-03","o":7.9,"h":8.09,"l":7.9,"c":7.99,"v":567675},{"d":"2013-04-04","o":8.03,"h":8.1,"l":8,"c":8.09,"v":175163},{"d":"2013-04-05","o":8,"h":8.07,"l":7.97,"c":8.05,"v":224438},{"d":"2013-04-08","o":8.06,"h":8.11,"l":7.96,"c":8.09,"v":190013},{"d":"2013-04-09","o":8.13,"h":8.13,"l":8.01,"c":8.01,"v":270000},{"d":"2013-04-10","o":8.06,"h":8.31,"l":8.01,"c":8.26,"v":251100},{"d":"2013-04-11","o":8.27,"h":8.32,"l":8.21,"c":8.26,"v":175838},{"d":"2013-04-12","o":8.2,"h":8.34,"l":8.17,"c":8.31,"v":220388},{"d":"2013-04-15","o":8.29,"h":8.35,"l":8,"c":8.08,"v":419513},{"d":"2013-04-16","o":8.15,"h":8.25,"l":8.12,"c":8.22,"v":226125},{"d":"2013-04-17","o":8.17,"h":8.23,"l":8.04,"c":8.12,"v":330413},{"d":"2013-04-18","o":8.12,"h":8.2,"l":7.99,"c":8.02,"v":163350},{"d":"2013-04-19","o":8.01,"h":8.17,"l":7.99,"c":8.11,"v":239963},{"d":"2013-04-22","o":8.12,"h":8.12,"l":7.96,"c":8.09,"v":276413},{"d":"2013-04-23","o":8.12,"h":8.39,"l":8.11,"c":8.33,"v":130950},{"d":"2013-04-24","o":8.35,"h":8.39,"l":8.21,"c":8.34,"v":155588},{"d":"2013-04-25","o":8.33,"h":8.44,"l":8.26,"c":8.44,"v":291600},{"d":"2013-04-26","o":8.42,"h":8.45,"l":8.28,"c":8.37,"v":276075},{"d":"2013-04-29","o":8.39,"h":8.47,"l":8.33,"c":8.35,"v":115088},{"d":"2013-04-30","o":8.34,"h":8.44,"l":8.29,"c":8.42,"v":200138},{"d":"2013-05-01","o":8.41,"h":8.46,"l":8.03,"c":8.09,"v":330413},{"d":"2013-05-02","o":8.15,"h":8.16,"l":8.12,"c":8.14,"v":121500},{"d":"2013-05-03","o":8.26,"h":8.56,"l":8.26,"c":8.44,"v":147825},{"d":"2013-05-06","o":8.39,"h":8.39,"l":8.28,"c":8.34,"v":131963},{"d":"2013-05-07","o":8.36,"h":8.52,"l":8.31,"c":8.47,"v":125888},{"d":"2013-05-08","o":8.47,"h":8.53,"l":8.39,"c":8.45,"v":177525},{"d":"2013-05-09","o":8.42,"h":9.01,"l":8.41,"c":8.91,"v":414788},{"d":"2013-05-10","o":9.02,"h":9.08,"l":8.89,"c":8.9,"v":278100},{"d":"2013-05-13","o":8.92,"h":8.92,"l":8.74,"c":8.81,"v":51300},{"d":"2013-05-14","o":8.85,"h":8.95,"l":8.79,"c":8.94,"v":118800},{"d":"2013-05-15","o":8.94,"h":9.17,"l":8.91,"c":9.1,"v":117788},{"d":"2013-05-16","o":9.1,"h":9.27,"l":9.05,"c":9.19,"v":170775},{"d":"2013-05-17","o":9.2,"h":9.46,"l":9.18,"c":9.45,"v":215663},{"d":"2013-05-20","o":9.39,"h":9.58,"l":9.34,"c":9.53,"v":203175},{"d":"2013-05-21","o":9.56,"h":9.75,"l":9.56,"c":9.63,"v":140738},{"d":"2013-05-22","o":9.67,"h":9.96,"l":9.67,"c":9.84,"v":216000},{"d":"2013-05-23","o":9.75,"h":9.98,"l":9.75,"c":9.79,"v":382388},{"d":"2013-05-24","o":9.75,"h":9.99,"l":9.66,"c":9.92,"v":333450},{"d":"2013-05-28","o":10.14,"h":10.69,"l":10.12,"c":10.28,"v":409050},{"d":"2013-05-29","o":10.19,"h":10.39,"l":10.03,"c":10.07,"v":181238},{"d":"2013-05-30","o":10.13,"h":10.13,"l":9.87,"c":9.93,"v":191700},{"d":"2013-05-31","o":9.84,"h":9.96,"l":9.78,"c":9.85,"v":248738},{"d":"2013-06-03","o":9.69,"h":9.81,"l":9.26,"c":9.57,"v":775575},{"d":"2013-06-04","o":9.55,"h":9.68,"l":9.46,"c":9.53,"v":1304438},{"d":"2013-06-05","o":9.5,"h":9.67,"l":9.23,"c":9.26,"v":284513},{"d":"2013-06-06","o":9.23,"h":9.68,"l":9.23,"c":9.63,"v":318600},{"d":"2013-06-07","o":9.66,"h":9.79,"l":9.42,"c":9.43,"v":304425},{"d":"2013-06-10","o":9.44,"h":9.69,"l":9.32,"c":9.38,"v":268650},{"d":"2013-06-11","o":9.29,"h":9.43,"l":9.19,"c":9.32,"v":181575},{"d":"2013-06-12","o":9.36,"h":9.52,"l":9.24,"c":9.49,"v":203175},{"d":"2013-06-13","o":9.46,"h":9.78,"l":9.41,"c":9.66,"v":245700},{"d":"2013-06-14","o":9.67,"h":9.73,"l":9.53,"c":9.56,"v":260550},{"d":"2013-06-17","o":9.65,"h":9.76,"l":9.51,"c":9.55,"v":125550},{"d":"2013-06-18","o":9.59,"h":9.85,"l":9.53,"c":9.76,"v":159638},{"d":"2013-06-19","o":9.79,"h":9.85,"l":9.67,"c":9.67,"v":138713},{"d":"2013-06-20","o":9.52,"h":9.65,"l":9.33,"c":9.53,"v":365513},{"d":"2013-06-21","o":9.51,"h":9.61,"l":9.08,"c":9.35,"v":598388},{"d":"2013-06-24","o":9.24,"h":9.55,"l":8.97,"c":9.46,"v":239288},{"d":"2013-06-25","o":9.57,"h":9.67,"l":9.47,"c":9.61,"v":162000},{"d":"2013-06-26","o":9.66,"h":9.75,"l":9.5,"c":9.53,"v":116100},{"d":"2013-06-27","o":9.61,"h":9.93,"l":9.56,"c":9.86,"v":218363},{"d":"2013-06-28","o":9.81,"h":10.01,"l":9.48,"c":9.8,"v":658125},{"d":"2013-07-01","o":9.88,"h":10.12,"l":9.8,"c":10.07,"v":210263},{"d":"2013-07-02","o":10.05,"h":10.19,"l":9.97,"c":10.07,"v":183263},{"d":"2013-07-03","o":10.05,"h":10.18,"l":9.89,"c":10.05,"v":181800},{"d":"2013-07-05","o":10.28,"h":10.59,"l":10.12,"c":10.59,"v":172800},{"d":"2013-07-08","o":10.67,"h":10.87,"l":10.5,"c":10.54,"v":335475},{"d":"2013-07-09","o":10.56,"h":11.03,"l":10.48,"c":11,"v":253575},{"d":"2013-07-10","o":10.94,"h":10.96,"l":10.72,"c":10.88,"v":241200},{"d":"2013-07-11","o":11.03,"h":11.09,"l":10.89,"c":10.97,"v":276525},{"d":"2013-07-12","o":10.93,"h":11.48,"l":10.9,"c":11.4,"v":216675},{"d":"2013-07-15","o":11.47,"h":11.96,"l":11.37,"c":11.38,"v":570375},{"d":"2013-07-16","o":11.36,"h":11.37,"l":11.17,"c":11.21,"v":373950},{"d":"2013-07-17","o":11.32,"h":11.44,"l":10.57,"c":10.66,"v":542250},{"d":"2013-07-18","o":10.66,"h":10.74,"l":10.51,"c":10.66,"v":321750},{"d":"2013-07-19","o":10.66,"h":10.67,"l":10.52,"c":10.56,"v":190575},{"d":"2013-07-22","o":10.54,"h":10.56,"l":10.33,"c":10.44,"v":261675},{"d":"2013-07-23","o":10.45,"h":10.46,"l":10.29,"c":10.3,"v":151200},{"d":"2013-07-24","o":10.32,"h":10.32,"l":10.15,"c":10.18,"v":175275},{"d":"2013-07-25","o":9.55,"h":10.38,"l":9.55,"c":10.31,"v":297225},{"d":"2013-07-26","o":10.19,"h":10.26,"l":10.12,"c":10.19,"v":158850},{"d":"2013-07-29","o":10.19,"h":10.22,"l":9.89,"c":9.9,"v":134325},{"d":"2013-07-30","o":9.94,"h":10.01,"l":9.47,"c":9.52,"v":544275},{"d":"2013-07-31","o":9.56,"h":9.72,"l":9.53,"c":9.59,"v":478125},{"d":"2013-08-01","o":9.65,"h":10.07,"l":9.57,"c":10,"v":530550},{"d":"2013-08-02","o":9.98,"h":10.21,"l":9.98,"c":10.17,"v":353700},{"d":"2013-08-05","o":10.19,"h":10.32,"l":10.02,"c":10.3,"v":135450},{"d":"2013-08-06","o":10.3,"h":10.31,"l":10.21,"c":10.22,"v":457200},{"d":"2013-08-07","o":10.22,"h":10.35,"l":10.2,"c":10.31,"v":192600},{"d":"2013-08-08","o":10.35,"h":10.69,"l":10.2,"c":10.68,"v":431100},{"d":"2013-08-09","o":10.67,"h":11.02,"l":10.59,"c":10.92,"v":321975},{"d":"2013-08-12","o":10.85,"h":11.34,"l":10.84,"c":11.3,"v":304650},{"d":"2013-08-13","o":11.3,"h":11.46,"l":11.12,"c":11.28,"v":173925},{"d":"2013-08-14","o":11.24,"h":11.43,"l":11.16,"c":11.35,"v":191700},{"d":"2013-08-15","o":11.21,"h":11.28,"l":10.96,"c":11.02,"v":198225},{"d":"2013-08-16","o":10.97,"h":11.19,"l":10.9,"c":10.92,"v":295200},{"d":"2013-08-19","o":10.87,"h":11.01,"l":10.7,"c":10.73,"v":187650},{"d":"2013-08-20","o":10.72,"h":10.92,"l":10.67,"c":10.78,"v":148500},{"d":"2013-08-21","o":10.76,"h":10.91,"l":10.64,"c":10.74,"v":213975},{"d":"2013-08-22","o":10.79,"h":11.15,"l":10.64,"c":11.05,"v":153450},{"d":"2013-08-23","o":11.04,"h":11.14,"l":10.78,"c":10.91,"v":120600},{"d":"2013-08-26","o":10.93,"h":11.16,"l":10.81,"c":10.86,"v":179325},{"d":"2013-08-27","o":10.75,"h":10.82,"l":10.33,"c":10.4,"v":111825},{"d":"2013-08-28","o":10.36,"h":10.6,"l":10.36,"c":10.48,"v":170775},{"d":"2013-08-29","o":10.47,"h":10.68,"l":10.38,"c":10.64,"v":109800},{"d":"2013-08-30","o":10.6,"h":10.65,"l":10.28,"c":10.36,"v":170100},{"d":"2013-09-03","o":10.6,"h":10.95,"l":10.6,"c":10.78,"v":329400},{"d":"2013-09-04","o":10.81,"h":10.89,"l":10.69,"c":10.84,"v":951075},{"d":"2013-09-05","o":10.87,"h":10.95,"l":10.8,"c":10.84,"v":114300},{"d":"2013-09-06","o":10.85,"h":11.01,"l":10.6,"c":10.95,"v":222075},{"d":"2013-09-09","o":11.02,"h":11.26,"l":11.02,"c":11.21,"v":206100},{"d":"2013-09-10","o":11.22,"h":11.44,"l":11.2,"c":11.29,"v":266850},{"d":"2013-09-11","o":11.29,"h":11.35,"l":11.11,"c":11.18,"v":124650},{"d":"2013-09-12","o":11.2,"h":11.34,"l":11.12,"c":11.13,"v":94725},{"d":"2013-09-13","o":11.17,"h":11.28,"l":11.03,"c":11.17,"v":86850},{"d":"2013-09-16","o":11.31,"h":11.31,"l":11,"c":11.04,"v":94950},{"d":"2013-09-17","o":11.04,"h":11.26,"l":10.94,"c":11.23,"v":177750},{"d":"2013-09-18","o":11.22,"h":11.54,"l":11.11,"c":11.4,"v":186525},{"d":"2013-09-19","o":11.4,"h":11.59,"l":11.33,"c":11.54,"v":90000},{"d":"2013-09-20","o":11.55,"h":11.92,"l":11.55,"c":11.75,"v":459450},{"d":"2013-09-23","o":11.75,"h":11.75,"l":11.49,"c":11.62,"v":161550},{"d":"2013-09-24","o":11.61,"h":11.91,"l":11.52,"c":11.67,"v":169200},{"d":"2013-09-25","o":11.66,"h":11.84,"l":11.56,"c":11.75,"v":91125},{"d":"2013-09-26","o":11.81,"h":11.84,"l":11.55,"c":11.8,"v":106875},{"d":"2013-09-27","o":11.7,"h":11.97,"l":11.66,"c":11.94,"v":200250},{"d":"2013-09-30","o":11.82,"h":11.99,"l":11.65,"c":11.8,"v":596925},{"d":"2013-10-01","o":11.83,"h":12.45,"l":11.83,"c":12.39,"v":274500},{"d":"2013-10-02","o":12.28,"h":12.32,"l":11.84,"c":11.9,"v":182700},{"d":"2013-10-03","o":11.84,"h":11.9,"l":11.48,"c":11.71,"v":149625},{"d":"2013-10-04","o":11.68,"h":11.9,"l":11.44,"c":11.8,"v":64800},{"d":"2013-10-07","o":11.68,"h":11.89,"l":11.41,"c":11.43,"v":192150},{"d":"2013-10-08","o":11.43,"h":11.53,"l":11.03,"c":11.05,"v":229050},{"d":"2013-10-09","o":11.06,"h":11.43,"l":11,"c":11.32,"v":146250},{"d":"2013-10-10","o":11.49,"h":11.67,"l":11.33,"c":11.4,"v":118125},{"d":"2013-10-11","o":11.4,"h":11.92,"l":11.38,"c":11.88,"v":150075},{"d":"2013-10-14","o":11.79,"h":12.04,"l":11.6,"c":11.93,"v":128475},{"d":"2013-10-15","o":11.92,"h":12.08,"l":11.76,"c":12,"v":126225},{"d":"2013-10-16","o":12.09,"h":12.15,"l":11.76,"c":11.86,"v":203175},{"d":"2013-10-17","o":11.84,"h":12.16,"l":11.79,"c":12.11,"v":237150},{"d":"2013-10-18","o":12.18,"h":12.18,"l":11.87,"c":12.11,"v":207225},{"d":"2013-10-21","o":12.12,"h":12.19,"l":12.05,"c":12.07,"v":142875},{"d":"2013-10-22","o":12.11,"h":12.18,"l":12.02,"c":12.13,"v":225450},{"d":"2013-10-23","o":12.04,"h":12.29,"l":11.79,"c":12.26,"v":107550},{"d":"2013-10-24","o":12.26,"h":12.63,"l":12.21,"c":12.55,"v":121950},{"d":"2013-10-25","o":12.61,"h":12.87,"l":12.49,"c":12.77,"v":136800},{"d":"2013-10-28","o":12.74,"h":12.95,"l":12.14,"c":12.24,"v":167400},{"d":"2013-10-29","o":12.24,"h":12.5,"l":12.17,"c":12.34,"v":121050},{"d":"2013-10-30","o":12.39,"h":12.39,"l":12.03,"c":12.15,"v":155250},{"d":"2013-10-31","o":12.08,"h":12.32,"l":12,"c":12,"v":203850},{"d":"2013-11-01","o":11.98,"h":12.14,"l":11.63,"c":12.04,"v":349425},{"d":"2013-11-04","o":12.12,"h":12.21,"l":12.04,"c":12.14,"v":216675},{"d":"2013-11-05","o":12.11,"h":12.82,"l":12.03,"c":12.72,"v":210375},{"d":"2013-11-06","o":12.78,"h":12.92,"l":12.61,"c":12.77,"v":179550},{"d":"2013-11-07","o":12.84,"h":12.84,"l":11.61,"c":11.63,"v":309825},{"d":"2013-11-08","o":11.67,"h":12.31,"l":11.56,"c":11.64,"v":278100},{"d":"2013-11-11","o":11.59,"h":12.12,"l":11.58,"c":11.9,"v":464850},{"d":"2013-11-12","o":11.9,"h":12.07,"l":11.6,"c":12,"v":324900},{"d":"2013-11-13","o":11.88,"h":12.09,"l":11.84,"c":12.06,"v":134775},{"d":"2013-11-14","o":12.02,"h":12.4,"l":11.93,"c":12.23,"v":125550},{"d":"2013-11-15","o":12.21,"h":12.6,"l":12.17,"c":12.35,"v":298575},{"d":"2013-11-18","o":12.38,"h":12.56,"l":12.13,"c":12.21,"v":161100},{"d":"2013-11-19","o":12.18,"h":12.58,"l":12.12,"c":12.22,"v":221625},{"d":"2013-11-20","o":12.26,"h":12.58,"l":12.26,"c":12.56,"v":168300},{"d":"2013-11-21","o":12.66,"h":12.91,"l":12.62,"c":12.89,"v":177075},{"d":"2013-11-22","o":12.93,"h":13.12,"l":12.78,"c":13.03,"v":216675},{"d":"2013-11-25","o":13.04,"h":13.28,"l":12.89,"c":12.91,"v":256950},{"d":"2013-11-26","o":12.88,"h":13.51,"l":12.32,"c":13.49,"v":229500},{"d":"2013-11-27","o":13.51,"h":13.74,"l":13.5,"c":13.59,"v":181125},{"d":"2013-11-29","o":13.72,"h":13.8,"l":13.59,"c":13.68,"v":87750},{"d":"2013-12-02","o":13.62,"h":13.74,"l":12.96,"c":13.06,"v":389700},{"d":"2013-12-03","o":13.07,"h":13.35,"l":12.91,"c":12.94,"v":542925},{"d":"2013-12-04","o":12.89,"h":13.41,"l":12.79,"c":13.12,"v":152550},{"d":"2013-12-05","o":13.12,"h":13.38,"l":12.89,"c":13.25,"v":148725},{"d":"2013-12-06","o":13.46,"h":13.84,"l":13.35,"c":13.67,"v":189225},{"d":"2013-12-09","o":13.68,"h":13.78,"l":13,"c":13.48,"v":400275},{"d":"2013-12-10","o":13.41,"h":13.66,"l":13.17,"c":13.31,"v":202275},{"d":"2013-12-11","o":13.29,"h":13.33,"l":12.89,"c":12.95,"v":231075},{"d":"2013-12-12","o":12.92,"h":13.24,"l":12.92,"c":12.99,"v":171900},{"d":"2013-12-13","o":13.05,"h":13.54,"l":13.04,"c":13.42,"v":303075},{"d":"2013-12-16","o":13.45,"h":13.95,"l":13.37,"c":13.6,"v":206550},{"d":"2013-12-17","o":13.56,"h":13.8,"l":13.13,"c":13.2,"v":236250},{"d":"2013-12-18","o":13.2,"h":13.52,"l":13.04,"c":13.51,"v":178425},{"d":"2013-12-19","o":13.45,"h":13.65,"l":13.24,"c":13.41,"v":174150},{"d":"2013-12-20","o":13.42,"h":14.22,"l":13.36,"c":14.09,"v":986625},{"d":"2013-12-23","o":14.21,"h":14.63,"l":14.15,"c":14.54,"v":266175},{"d":"2013-12-24","o":14.6,"h":14.65,"l":14.19,"c":14.24,"v":211275},{"d":"2013-12-26","o":14.27,"h":14.67,"l":14.16,"c":14.52,"v":276525},{"d":"2013-12-27","o":14.59,"h":14.74,"l":14.32,"c":14.55,"v":208350},{"d":"2013-12-30","o":14.5,"h":14.73,"l":14.27,"c":14.45,"v":356625},{"d":"2013-12-31","o":14.43,"h":14.48,"l":14.15,"c":14.2,"v":342000},{"d":"2014-01-02","o":14.17,"h":14.29,"l":14.02,"c":14.08,"v":228375},{"d":"2014-01-03","o":14.14,"h":14.36,"l":13.96,"c":14.08,"v":152325},{"d":"2014-01-06","o":14.2,"h":14.2,"l":13.81,"c":13.85,"v":256500},{"d":"2014-01-07","o":13.94,"h":14.19,"l":13.82,"c":14.05,"v":285750},{"d":"2014-01-08","o":14,"h":14.22,"l":13.82,"c":14.12,"v":370800},{"d":"2014-01-09","o":14.21,"h":14.21,"l":13.81,"c":14.03,"v":484200},{"d":"2014-01-10","o":14.03,"h":14.59,"l":13.84,"c":13.96,"v":226125},{"d":"2014-01-13","o":13.97,"h":14.2,"l":13.62,"c":13.75,"v":331650},{"d":"2014-01-14","o":13.84,"h":14.05,"l":13.67,"c":13.98,"v":305100},{"d":"2014-01-15","o":14.06,"h":14.47,"l":13.98,"c":14.4,"v":154575},{"d":"2014-01-16","o":14.33,"h":14.53,"l":14.15,"c":14.45,"v":139950},{"d":"2014-01-17","o":14.48,"h":14.57,"l":14.29,"c":14.41,"v":146025},{"d":"2014-01-21","o":14.45,"h":14.88,"l":14.36,"c":14.86,"v":264600},{"d":"2014-01-22","o":14.86,"h":15.23,"l":14.69,"c":15.21,"v":223425},{"d":"2014-01-23","o":15.15,"h":15.18,"l":14.59,"c":14.82,"v":302850},{"d":"2014-01-24","o":14.71,"h":14.8,"l":14.22,"c":14.36,"v":345600},{"d":"2014-01-27","o":14.4,"h":14.58,"l":13.9,"c":14.08,"v":193275},{"d":"2014-01-28","o":14.12,"h":14.54,"l":14,"c":14.44,"v":423000},{"d":"2014-01-29","o":14.23,"h":14.58,"l":13.61,"c":13.72,"v":252450},{"d":"2014-01-30","o":13.88,"h":14.24,"l":13.61,"c":13.74,"v":431325},{"d":"2014-01-31","o":13.43,"h":13.67,"l":13.14,"c":13.18,"v":505575},{"d":"2014-02-03","o":13.08,"h":13.3,"l":12.22,"c":12.45,"v":531450},{"d":"2014-02-04","o":12.49,"h":12.71,"l":11.92,"c":12.42,"v":406125},{"d":"2014-02-05","o":12.32,"h":12.39,"l":11.96,"c":12.23,"v":274500},{"d":"2014-02-06","o":12.24,"h":12.5,"l":12.24,"c":12.45,"v":256950},{"d":"2014-02-07","o":12.43,"h":12.48,"l":12.16,"c":12.37,"v":292275},{"d":"2014-02-10","o":12.4,"h":12.4,"l":12.14,"c":12.21,"v":293850},{"d":"2014-02-11","o":12.17,"h":12.48,"l":12.06,"c":12.36,"v":244350},{"d":"2014-02-12","o":12.35,"h":12.6,"l":12.17,"c":12.52,"v":216675},{"d":"2014-02-13","o":12.35,"h":12.72,"l":12.21,"c":12.52,"v":192600},{"d":"2014-02-14","o":12.5,"h":12.96,"l":12.38,"c":12.82,"v":258975},{"d":"2014-02-18","o":12.92,"h":13.15,"l":12.78,"c":13.07,"v":263250},{"d":"2014-02-19","o":13.04,"h":13.15,"l":12.7,"c":12.75,"v":212850},{"d":"2014-02-20","o":12.81,"h":13.21,"l":12.64,"c":13.13,"v":276075},{"d":"2014-02-21","o":13.21,"h":13.21,"l":12.86,"c":13.04,"v":304425},{"d":"2014-02-24","o":13.02,"h":13.25,"l":12.78,"c":13.15,"v":224550},{"d":"2014-02-25","o":13.12,"h":13.24,"l":12.56,"c":12.65,"v":261225},{"d":"2014-02-26","o":12.65,"h":13.07,"l":12.58,"c":12.91,"v":170100},{"d":"2014-02-27","o":12.82,"h":13.12,"l":12.75,"c":13.11,"v":168975},{"d":"2014-02-28","o":13.15,"h":13.31,"l":13.04,"c":13.28,"v":272925},{"d":"2014-03-03","o":13,"h":13.03,"l":12.56,"c":12.91,"v":436050},{"d":"2014-03-04","o":13.13,"h":13.9,"l":13.13,"c":13.67,"v":1374075},{"d":"2014-03-05","o":13.61,"h":13.88,"l":13.49,"c":13.67,"v":150750},{"d":"2014-03-06","o":13.75,"h":13.86,"l":13.34,"c":13.64,"v":188550},{"d":"2014-03-07","o":13.78,"h":13.8,"l":13.31,"c":13.61,"v":193050},{"d":"2014-03-10","o":13.6,"h":13.71,"l":13.33,"c":13.53,"v":159075},{"d":"2014-03-11","o":13.51,"h":13.64,"l":12.93,"c":12.97,"v":288450},{"d":"2014-03-12","o":12.88,"h":13.1,"l":12.67,"c":13.01,"v":196200},{"d":"2014-03-13","o":13.04,"h":13.04,"l":12,"c":12.16,"v":329400},{"d":"2014-03-14","o":12.08,"h":12.3,"l":11.89,"c":12.29,"v":448200},{"d":"2014-03-17","o":12.41,"h":12.58,"l":12.03,"c":12.13,"v":325575},{"d":"2014-03-18","o":12.1,"h":12.64,"l":12.03,"c":12.63,"v":254700},{"d":"2014-03-19","o":12.66,"h":12.91,"l":12.61,"c":12.88,"v":358425},{"d":"2014-03-20","o":12.89,"h":13.11,"l":12.83,"c":12.94,"v":342000},{"d":"2014-03-21","o":12.96,"h":13.13,"l":12.63,"c":12.78,"v":512775},{"d":"2014-03-24","o":12.82,"h":12.86,"l":12.58,"c":12.78,"v":337050},{"d":"2014-03-25","o":12.89,"h":12.92,"l":12.61,"c":12.83,"v":230175},{"d":"2014-03-26","o":12.95,"h":12.95,"l":12.39,"c":12.43,"v":238725},{"d":"2014-03-27","o":12.41,"h":12.63,"l":12.26,"c":12.34,"v":164700},{"d":"2014-03-28","o":12.34,"h":12.57,"l":12.19,"c":12.2,"v":122850},{"d":"2014-03-31","o":12.31,"h":12.58,"l":12.2,"c":12.39,"v":263700},{"d":"2014-04-01","o":12.48,"h":12.79,"l":12.07,"c":12.73,"v":441000},{"d":"2014-04-02","o":12.74,"h":12.76,"l":12.56,"c":12.68,"v":190125},{"d":"2014-04-03","o":12.68,"h":12.68,"l":12.31,"c":12.36,"v":208125},{"d":"2014-04-04","o":12.42,"h":12.45,"l":11.78,"c":11.86,"v":289800},{"d":"2014-04-07","o":11.82,"h":11.82,"l":11.48,"c":11.52,"v":531225},{"d":"2014-04-08","o":11.49,"h":11.79,"l":11.41,"c":11.61,"v":183825},{"d":"2014-04-09","o":11.64,"h":11.9,"l":11.5,"c":11.86,"v":211050},{"d":"2014-04-10","o":11.8,"h":11.98,"l":11.45,"c":11.54,"v":228375},{"d":"2014-04-11","o":11.43,"h":11.73,"l":11.4,"c":11.41,"v":246375},{"d":"2014-04-14","o":11.55,"h":11.8,"l":11.4,"c":11.72,"v":303300},{"d":"2014-04-15","o":11.76,"h":11.78,"l":11.31,"c":11.51,"v":206775},{"d":"2014-04-16","o":11.62,"h":11.8,"l":11.46,"c":11.66,"v":166275},{"d":"2014-04-17","o":11.64,"h":11.89,"l":11.56,"c":11.87,"v":162225},{"d":"2014-04-21","o":11.86,"h":12.04,"l":11.78,"c":11.99,"v":222750},{"d":"2014-04-22","o":11.98,"h":12.23,"l":11.92,"c":12.22,"v":191700},{"d":"2014-04-23","o":12.19,"h":12.42,"l":12.04,"c":12.32,"v":383850},{"d":"2014-04-24","o":12.72,"h":13.1,"l":12.42,"c":12.76,"v":571725},{"d":"2014-04-25","o":12.72,"h":12.92,"l":12.48,"c":12.63,"v":336375},{"d":"2014-04-28","o":12.67,"h":12.87,"l":12.47,"c":12.59,"v":300375},{"d":"2014-04-29","o":12.65,"h":12.71,"l":12.4,"c":12.43,"v":188550},{"d":"2014-04-30","o":12.36,"h":12.69,"l":12.32,"c":12.6,"v":268875},{"d":"2014-05-01","o":12.54,"h":12.84,"l":12.19,"c":12.6,"v":297000},{"d":"2014-05-02","o":12.6,"h":12.99,"l":12.5,"c":12.84,"v":263475},{"d":"2014-05-05","o":13.32,"h":14.19,"l":13.32,"c":14.03,"v":605250},{"d":"2014-05-06","o":13.91,"h":14.11,"l":13.55,"c":13.66,"v":371925},{"d":"2014-05-07","o":13.73,"h":13.73,"l":13.29,"c":13.65,"v":303075},{"d":"2014-05-08","o":13.68,"h":13.96,"l":13.37,"c":13.42,"v":317025},{"d":"2014-05-09","o":13.34,"h":13.77,"l":13.16,"c":13.67,"v":255600},{"d":"2014-05-12","o":13.73,"h":14.27,"l":13.7,"c":14.2,"v":227025},{"d":"2014-05-13","o":14.17,"h":14.17,"l":13.67,"c":13.8,"v":290925},{"d":"2014-05-14","o":13.78,"h":13.78,"l":13.3,"c":13.38,"v":230850},{"d":"2014-05-15","o":13.25,"h":13.38,"l":12.92,"c":13.28,"v":260100},{"d":"2014-05-16","o":13.26,"h":13.55,"l":13.17,"c":13.46,"v":226575},{"d":"2014-05-19","o":13.37,"h":13.69,"l":13.37,"c":13.55,"v":96075},{"d":"2014-05-20","o":13.47,"h":13.47,"l":12.84,"c":13.04,"v":350775},{"d":"2014-05-21","o":13.18,"h":13.48,"l":13.07,"c":13.38,"v":274725},{"d":"2014-05-22","o":13.46,"h":13.61,"l":13.32,"c":13.52,"v":158850},{"d":"2014-05-23","o":13.52,"h":13.91,"l":13.39,"c":13.9,"v":153225},{"d":"2014-05-27","o":13.98,"h":14.1,"l":13.8,"c":14.09,"v":255375},{"d":"2014-05-28","o":14.04,"h":14.08,"l":13.84,"c":13.94,"v":153900},{"d":"2014-05-29","o":14.06,"h":14.06,"l":13.76,"c":13.92,"v":141750},{"d":"2014-05-30","o":13.97,"h":14.01,"l":13.78,"c":13.87,"v":233100},{"d":"2014-06-02","o":14.05,"h":14.2,"l":13.76,"c":13.97,"v":302400},{"d":"2014-06-03","o":13.95,"h":13.96,"l":13.53,"c":13.65,"v":910800},{"d":"2014-06-04","o":13.61,"h":13.77,"l":13.44,"c":13.64,"v":272475},{"d":"2014-06-05","o":13.86,"h":14.42,"l":13.52,"c":14.31,"v":477900},{"d":"2014-06-06","o":14.43,"h":14.79,"l":14.42,"c":14.72,"v":283050},{"d":"2014-06-09","o":14.75,"h":15.02,"l":14.67,"c":14.93,"v":262125},{"d":"2014-06-10","o":14.76,"h":14.84,"l":14.5,"c":14.6,"v":157950},{"d":"2014-06-11","o":14.49,"h":14.56,"l":14.31,"c":14.43,"v":157275},{"d":"2014-06-12","o":14.37,"h":14.39,"l":14.11,"c":14.3,"v":184050},{"d":"2014-06-13","o":14.36,"h":14.36,"l":14.05,"c":14.16,"v":207900},{"d":"2014-06-16","o":14.17,"h":14.34,"l":13.91,"c":14.29,"v":201375},{"d":"2014-06-17","o":14.33,"h":14.59,"l":14.29,"c":14.56,"v":269100},{"d":"2014-06-18","o":14.58,"h":14.92,"l":14.45,"c":14.89,"v":315000},{"d":"2014-06-19","o":14.92,"h":15.02,"l":14.5,"c":14.72,"v":220950},{"d":"2014-06-20","o":14.67,"h":14.86,"l":14.44,"c":14.69,"v":746550},{"d":"2014-06-23","o":14.73,"h":14.79,"l":14.53,"c":14.65,"v":146025},{"d":"2014-06-24","o":14.52,"h":14.86,"l":14.38,"c":14.43,"v":241425},{"d":"2014-06-25","o":14.33,"h":14.7,"l":14.31,"c":14.65,"v":168075},{"d":"2014-06-26","o":14.62,"h":14.63,"l":14.41,"c":14.56,"v":151425},{"d":"2014-06-27","o":14.45,"h":14.86,"l":14.42,"c":14.78,"v":353250},{"d":"2014-06-30","o":14.72,"h":14.96,"l":14.55,"c":14.9,"v":283050},{"d":"2014-07-01","o":15,"h":15.4,"l":14.8,"c":15.19,"v":329625},{"d":"2014-07-02","o":15.16,"h":15.4,"l":14.88,"c":15.02,"v":205875},{"d":"2014-07-03","o":15.08,"h":15.33,"l":15.08,"c":15.31,"v":103275},{"d":"2014-07-07","o":15.24,"h":15.35,"l":14.75,"c":14.78,"v":204975},{"d":"2014-07-08","o":14.71,"h":14.75,"l":14.28,"c":14.54,"v":649350},{"d":"2014-07-09","o":14.58,"h":14.73,"l":14.52,"c":14.59,"v":168075},{"d":"2014-07-10","o":14.2,"h":14.54,"l":14.08,"c":14.45,"v":252675},{"d":"2014-07-11","o":14.44,"h":14.64,"l":14.36,"c":14.52,"v":197775},{"d":"2014-07-14","o":14.73,"h":14.74,"l":14.5,"c":14.56,"v":194175},{"d":"2014-07-15","o":14.53,"h":14.71,"l":14.07,"c":14.21,"v":185625},{"d":"2014-07-16","o":14.33,"h":14.52,"l":14.03,"c":14.18,"v":207675},{"d":"2014-07-17","o":14.11,"h":14.45,"l":13.67,"c":13.75,"v":265800},{"d":"2014-07-18","o":13.73,"h":14.25,"l":13.69,"c":14.21,"v":249750},{"d":"2014-07-21","o":14.04,"h":14.2,"l":13.79,"c":14.09,"v":172350},{"d":"2014-07-22","o":14.17,"h":14.7,"l":14.15,"c":14.55,"v":306150},{"d":"2014-07-23","o":14.57,"h":14.73,"l":14.07,"c":14.11,"v":121500},{"d":"2014-07-24","o":14.15,"h":14.23,"l":13.75,"c":13.79,"v":139500},{"d":"2014-07-25","o":13.67,"h":13.87,"l":13.35,"c":13.47,"v":232950},{"d":"2014-07-28","o":13.52,"h":13.52,"l":13.05,"c":13.31,"v":204750},{"d":"2014-07-29","o":13.38,"h":13.64,"l":13.31,"c":13.32,"v":146100},{"d":"2014-07-30","o":13.45,"h":13.47,"l":13.07,"c":13.31,"v":185400},{"d":"2014-07-31","o":13.07,"h":13.41,"l":12.95,"c":13.08,"v":291600},{"d":"2014-08-01","o":13.11,"h":13.28,"l":12.85,"c":13.1,"v":211500},{"d":"2014-08-04","o":13.17,"h":13.39,"l":12.91,"c":13.37,"v":333300},{"d":"2014-08-05","o":13.26,"h":13.51,"l":13.11,"c":13.25,"v":279000},{"d":"2014-08-06","o":13.11,"h":13.33,"l":12.87,"c":13.05,"v":253200},{"d":"2014-08-07","o":12.03,"h":12.9,"l":12.01,"c":12.61,"v":520650},{"d":"2014-08-08","o":12.65,"h":12.88,"l":12.44,"c":12.84,"v":219450},{"d":"2014-08-11","o":12.89,"h":13.15,"l":12.56,"c":12.73,"v":262500},{"d":"2014-08-12","o":12.65,"h":12.79,"l":12.32,"c":12.36,"v":201000},{"d":"2014-08-13","o":12.41,"h":12.68,"l":12.31,"c":12.4,"v":211950},{"d":"2014-08-14","o":12.4,"h":12.47,"l":12.27,"c":12.33,"v":142200},{"d":"2014-08-15","o":12.5,"h":12.5,"l":12.08,"c":12.36,"v":223050},{"d":"2014-08-18","o":12.52,"h":12.83,"l":12.45,"c":12.75,"v":235650},{"d":"2014-08-19","o":12.75,"h":12.87,"l":12.63,"c":12.73,"v":182700},{"d":"2014-08-20","o":12.64,"h":12.64,"l":12.38,"c":12.43,"v":95550},{"d":"2014-08-21","o":12.41,"h":12.73,"l":12.13,"c":12.57,"v":160350},{"d":"2014-08-22","o":12.58,"h":12.61,"l":12.37,"c":12.38,"v":127800},{"d":"2014-08-25","o":12.55,"h":12.62,"l":12.31,"c":12.45,"v":169950},{"d":"2014-08-26","o":12.43,"h":12.49,"l":12.26,"c":12.45,"v":200400},{"d":"2014-08-27","o":12.44,"h":12.56,"l":12.39,"c":12.5,"v":75450},{"d":"2014-08-28","o":12.46,"h":12.84,"l":12.24,"c":12.29,"v":118650},{"d":"2014-08-29","o":12.27,"h":12.49,"l":12.22,"c":12.44,"v":104100},{"d":"2014-09-02","o":12.38,"h":12.46,"l":12.11,"c":12.28,"v":511200},{"d":"2014-09-03","o":12.36,"h":12.71,"l":12.21,"c":12.32,"v":1191900},{"d":"2014-09-04","o":12.37,"h":12.84,"l":12.37,"c":12.6,"v":247650},{"d":"2014-09-05","o":12.55,"h":12.77,"l":12.41,"c":12.75,"v":207000},{"d":"2014-09-08","o":12.71,"h":12.77,"l":12.51,"c":12.71,"v":220650},{"d":"2014-09-09","o":12.7,"h":12.7,"l":12.34,"c":12.4,"v":242400},{"d":"2014-09-10","o":12.39,"h":12.47,"l":12.29,"c":12.45,"v":132150},{"d":"2014-09-11","o":12.37,"h":12.64,"l":12.19,"c":12.59,"v":347250},{"d":"2014-09-12","o":12.58,"h":12.61,"l":12.25,"c":12.33,"v":170400},{"d":"2014-09-15","o":12.29,"h":12.46,"l":12.02,"c":12.08,"v":250200},{"d":"2014-09-16","o":12.02,"h":12.41,"l":12.01,"c":12.34,"v":199950},{"d":"2014-09-17","o":12.33,"h":12.42,"l":12.23,"c":12.25,"v":170400},{"d":"2014-09-18","o":12.31,"h":12.47,"l":12.29,"c":12.43,"v":168900},{"d":"2014-09-19","o":12.47,"h":12.47,"l":12.19,"c":12.22,"v":301950},{"d":"2014-09-22","o":12.13,"h":12.13,"l":11.95,"c":12,"v":161250},{"d":"2014-09-23","o":11.96,"h":12.01,"l":11.85,"c":11.89,"v":226050},{"d":"2014-09-24","o":11.97,"h":11.97,"l":11.78,"c":11.89,"v":130050},{"d":"2014-09-25","o":11.83,"h":11.87,"l":11.61,"c":11.65,"v":209850},{"d":"2014-09-26","o":11.65,"h":11.79,"l":11.53,"c":11.62,"v":145950},{"d":"2014-09-29","o":11.46,"h":11.69,"l":11.34,"c":11.66,"v":136500},{"d":"2014-09-30","o":11.63,"h":11.72,"l":11.33,"c":11.34,"v":461550},{"d":"2014-10-01","o":11.36,"h":11.67,"l":11.29,"c":11.51,"v":370350},{"d":"2014-10-02","o":11.55,"h":11.95,"l":11.53,"c":11.73,"v":241950},{"d":"2014-10-03","o":11.88,"h":11.95,"l":11.61,"c":11.88,"v":350100},{"d":"2014-10-06","o":11.88,"h":11.91,"l":11.59,"c":11.61,"v":197550},{"d":"2014-10-07","o":11.52,"h":11.77,"l":11.31,"c":11.34,"v":441150},{"d":"2014-10-08","o":11.3,"h":11.57,"l":11.19,"c":11.51,"v":250050},{"d":"2014-10-09","o":11.54,"h":11.61,"l":11.21,"c":11.31,"v":221100},{"d":"2014-10-10","o":11.23,"h":11.73,"l":11.22,"c":11.35,"v":247650},{"d":"2014-10-13","o":11.34,"h":11.7,"l":11.23,"c":11.46,"v":298350},{"d":"2014-10-14","o":11.62,"h":12.1,"l":11.46,"c":11.69,"v":278400},{"d":"2014-10-15","o":11.47,"h":12.17,"l":11.33,"c":12.09,"v":247050},{"d":"2014-10-16","o":11.92,"h":12.24,"l":11.84,"c":11.97,"v":382950},{"d":"2014-10-17","o":12.13,"h":12.2,"l":11.75,"c":11.91,"v":294450},{"d":"2014-10-20","o":11.82,"h":12.07,"l":11.7,"c":12.05,"v":299850},{"d":"2014-10-21","o":12.11,"h":12.38,"l":11.77,"c":12.35,"v":341550},{"d":"2014-10-22","o":12.43,"h":12.43,"l":11.93,"c":11.93,"v":159900},{"d":"2014-10-23","o":12.11,"h":12.47,"l":12.08,"c":12.41,"v":170550},{"d":"2014-10-24","o":12.45,"h":12.53,"l":11.82,"c":12.17,"v":311700},{"d":"2014-10-27","o":12.08,"h":12.25,"l":11.84,"c":12.18,"v":113700},{"d":"2014-10-28","o":12.31,"h":12.89,"l":12.17,"c":12.86,"v":268800},{"d":"2014-10-29","o":12.93,"h":13.02,"l":12.62,"c":12.76,"v":175350},{"d":"2014-10-30","o":12.66,"h":13.13,"l":12.6,"c":12.96,"v":218700},{"d":"2014-10-31","o":13.29,"h":13.29,"l":12.91,"c":13.1,"v":341100},{"d":"2014-11-03","o":13.1,"h":13.45,"l":12.95,"c":13.42,"v":392550},{"d":"2014-11-04","o":13.27,"h":13.53,"l":13.27,"c":13.5,"v":373050},{"d":"2014-11-05","o":13.67,"h":13.67,"l":13.33,"c":13.51,"v":260550},{"d":"2014-11-06","o":13.03,"h":13.92,"l":12.77,"c":13.91,"v":290250},{"d":"2014-11-07","o":13.95,"h":13.98,"l":13.71,"c":13.87,"v":288450},{"d":"2014-11-10","o":13.92,"h":13.99,"l":13.8,"c":13.89,"v":311250},{"d":"2014-11-11","o":13.87,"h":14.15,"l":13.75,"c":14.09,"v":172500},{"d":"2014-11-12","o":14.03,"h":14.34,"l":13.91,"c":14.31,"v":190650},{"d":"2014-11-13","o":14.39,"h":14.39,"l":14.02,"c":14.08,"v":239250},{"d":"2014-11-14","o":14.07,"h":14.08,"l":13.93,"c":13.97,"v":268950},{"d":"2014-11-17","o":13.93,"h":13.95,"l":13.6,"c":13.65,"v":229350},{"d":"2014-11-18","o":13.71,"h":13.95,"l":13.58,"c":13.83,"v":300450},{"d":"2014-11-19","o":13.82,"h":13.82,"l":13.29,"c":13.37,"v":403050},{"d":"2014-11-20","o":13.29,"h":13.67,"l":13.16,"c":13.63,"v":216750},{"d":"2014-11-21","o":13.91,"h":13.91,"l":13.72,"c":13.74,"v":185250},{"d":"2014-11-24","o":13.76,"h":14.16,"l":13.74,"c":14.13,"v":164700},{"d":"2014-11-25","o":14.14,"h":14.21,"l":14.01,"c":14.08,"v":151800},{"d":"2014-11-26","o":14.06,"h":14.21,"l":13.92,"c":14.1,"v":165600},{"d":"2014-11-28","o":14.11,"h":14.11,"l":13.8,"c":13.81,"v":176250},{"d":"2014-12-01","o":13.83,"h":13.93,"l":13.67,"c":13.69,"v":316800},{"d":"2014-12-02","o":13.69,"h":13.87,"l":13.69,"c":13.77,"v":567000},{"d":"2014-12-03","o":13.83,"h":13.93,"l":13.78,"c":13.86,"v":247200},{"d":"2014-12-04","o":13.85,"h":13.85,"l":13.71,"c":13.82,"v":297150},{"d":"2014-12-05","o":13.83,"h":14.25,"l":13.83,"c":14.11,"v":244800},{"d":"2014-12-08","o":14.03,"h":14.23,"l":13.88,"c":13.98,"v":225900},{"d":"2014-12-09","o":13.8,"h":14.48,"l":13.78,"c":14.46,"v":241200},{"d":"2014-12-10","o":14.39,"h":14.6,"l":14.09,"c":14.1,"v":210150},{"d":"2014-12-11","o":14.18,"h":14.64,"l":14.17,"c":14.19,"v":191400},{"d":"2014-12-12","o":13.99,"h":14.27,"l":13.93,"c":13.95,"v":215550},{"d":"2014-12-15","o":14.04,"h":14.27,"l":13.77,"c":13.93,"v":279750},{"d":"2014-12-16","o":13.89,"h":14.29,"l":13.89,"c":13.98,"v":223650},{"d":"2014-12-17","o":13.98,"h":14.42,"l":13.79,"c":14.36,"v":276600},{"d":"2014-12-18","o":14.57,"h":14.78,"l":14.43,"c":14.64,"v":257100},{"d":"2014-12-19","o":14.61,"h":14.86,"l":14.38,"c":14.44,"v":764550},{"d":"2014-12-22","o":14.43,"h":14.6,"l":14.29,"c":14.59,"v":209400},{"d":"2014-12-23","o":14.74,"h":14.85,"l":14.64,"c":14.78,"v":106650},{"d":"2014-12-24","o":14.83,"h":14.99,"l":14.71,"c":14.94,"v":78900},{"d":"2014-12-26","o":14.89,"h":15.09,"l":14.84,"c":14.91,"v":82200},{"d":"2014-12-29","o":14.89,"h":15,"l":14.81,"c":14.87,"v":109500},{"d":"2014-12-30","o":14.84,"h":14.99,"l":14.73,"c":14.89,"v":136350},{"d":"2014-12-31","o":14.97,"h":15.17,"l":14.9,"c":14.93,"v":152550},{"d":"2015-01-02","o":15.03,"h":15.12,"l":14.4,"c":14.62,"v":136050},{"d":"2015-01-05","o":14.53,"h":14.62,"l":14.07,"c":14.13,"v":218700},{"d":"2015-01-06","o":14.14,"h":14.16,"l":13.66,"c":13.9,"v":188850},{"d":"2015-01-07","o":14.03,"h":14.09,"l":13.79,"c":14.03,"v":198900},{"d":"2015-01-08","o":14.09,"h":14.38,"l":13.97,"c":14.37,"v":246450},{"d":"2015-01-09","o":14.33,"h":14.33,"l":14.13,"c":14.27,"v":165900},{"d":"2015-01-12","o":14.23,"h":14.29,"l":13.99,"c":14.25,"v":216150},{"d":"2015-01-13","o":14.3,"h":14.66,"l":14.25,"c":14.53,"v":214050},{"d":"2015-01-14","o":14.31,"h":14.65,"l":14.31,"c":14.54,"v":145500},{"d":"2015-01-15","o":14.54,"h":14.54,"l":14,"c":14.2,"v":136350},{"d":"2015-01-16","o":14.15,"h":14.63,"l":14.15,"c":14.62,"v":191850},{"d":"2015-01-20","o":14.62,"h":14.66,"l":14.27,"c":14.41,"v":169650},{"d":"2015-01-21","o":14.33,"h":14.54,"l":14.29,"c":14.4,"v":131250},{"d":"2015-01-22","o":14.53,"h":15.07,"l":14.4,"c":15.02,"v":176550},{"d":"2015-01-23","o":15.05,"h":15.11,"l":14.82,"c":14.98,"v":129450},{"d":"2015-01-26","o":15.01,"h":15.23,"l":14.9,"c":15.19,"v":116400},{"d":"2015-01-27","o":15.02,"h":15.26,"l":14.83,"c":15.22,"v":125850},{"d":"2015-01-28","o":15.31,"h":15.31,"l":14.71,"c":14.82,"v":167850},{"d":"2015-01-29","o":14.86,"h":15.05,"l":14.67,"c":15.03,"v":170100},{"d":"2015-01-30","o":14.87,"h":15.03,"l":14.52,"c":14.54,"v":206700},{"d":"2015-02-02","o":14.63,"h":15.06,"l":14.55,"c":15.04,"v":142800},{"d":"2015-02-03","o":15.01,"h":15.58,"l":14.99,"c":15.52,"v":380400},{"d":"2015-02-04","o":15.45,"h":15.97,"l":15.45,"c":15.73,"v":271350},{"d":"2015-02-05","o":15.84,"h":15.85,"l":15.53,"c":15.79,"v":176400},{"d":"2015-02-06","o":15.51,"h":15.93,"l":15.17,"c":15.47,"v":321300},{"d":"2015-02-09","o":15.39,"h":15.55,"l":15.03,"c":15.11,"v":197700},{"d":"2015-02-10","o":15.28,"h":15.31,"l":14.95,"c":15.23,"v":125850},{"d":"2015-02-11","o":15.18,"h":15.29,"l":15.01,"c":15.27,"v":129900},{"d":"2015-02-12","o":15.4,"h":15.66,"l":15.39,"c":15.6,"v":131100},{"d":"2015-02-13","o":15.6,"h":15.67,"l":15.49,"c":15.58,"v":130800},{"d":"2015-02-17","o":15.56,"h":15.67,"l":15.4,"c":15.43,"v":139200},{"d":"2015-02-18","o":15.39,"h":15.58,"l":15.37,"c":15.5,"v":167700},{"d":"2015-02-19","o":15.44,"h":15.67,"l":15.44,"c":15.63,"v":113850},{"d":"2015-02-20","o":15.58,"h":15.83,"l":15.46,"c":15.83,"v":146700},{"d":"2015-02-23","o":15.81,"h":15.9,"l":15.65,"c":15.73,"v":361800},{"d":"2015-02-24","o":15.78,"h":15.93,"l":15.75,"c":15.91,"v":182850},{"d":"2015-02-25","o":15.95,"h":15.95,"l":15.61,"c":15.74,"v":132450},{"d":"2015-02-26","o":15.77,"h":15.87,"l":15.62,"c":15.71,"v":259500},{"d":"2015-02-27","o":15.83,"h":15.9,"l":14.97,"c":15.01,"v":486750},{"d":"2015-03-02","o":14.93,"h":15.45,"l":14.82,"c":15.38,"v":356400},{"d":"2015-03-03","o":15.3,"h":15.43,"l":14.87,"c":15.01,"v":601800},{"d":"2015-03-04","o":14.89,"h":15.09,"l":14.73,"c":14.86,"v":178350},{"d":"2015-03-05","o":14.85,"h":14.93,"l":14.6,"c":14.82,"v":129150},{"d":"2015-03-06","o":14.66,"h":14.86,"l":14.46,"c":14.61,"v":117450},{"d":"2015-03-09","o":14.63,"h":14.7,"l":14.51,"c":14.61,"v":94650},{"d":"2015-03-10","o":14.45,"h":14.61,"l":14.34,"c":14.53,"v":131850},{"d":"2015-03-11","o":14.56,"h":14.63,"l":14.4,"c":14.59,"v":158250},{"d":"2015-03-12","o":14.7,"h":15.01,"l":14.63,"c":14.95,"v":170400},{"d":"2015-03-13","o":14.95,"h":14.95,"l":14.52,"c":14.77,"v":157200},{"d":"2015-03-16","o":14.89,"h":15.01,"l":14.81,"c":14.97,"v":99450},{"d":"2015-03-17","o":14.88,"h":14.99,"l":14.76,"c":14.84,"v":178050},{"d":"2015-03-18","o":14.82,"h":15.01,"l":14.66,"c":15.01,"v":117150},{"d":"2015-03-19","o":14.93,"h":15,"l":14.75,"c":14.97,"v":123000},{"d":"2015-03-20","o":15.01,"h":15.75,"l":14.93,"c":15.62,"v":943050},{"d":"2015-03-23","o":15.55,"h":15.76,"l":15.49,"c":15.68,"v":129600},{"d":"2015-03-24","o":15.67,"h":15.73,"l":15.59,"c":15.67,"v":163050},{"d":"2015-03-25","o":15.71,"h":15.93,"l":15.59,"c":15.67,"v":375600},{"d":"2015-03-26","o":15.57,"h":15.7,"l":15.51,"c":15.68,"v":112500},{"d":"2015-03-27","o":15.65,"h":15.89,"l":15.41,"c":15.84,"v":159300},{"d":"2015-03-30","o":15.95,"h":16.5,"l":15.93,"c":16.47,"v":269100},{"d":"2015-03-31","o":16.33,"h":16.41,"l":16.05,"c":16.35,"v":248550},{"d":"2015-04-01","o":16.22,"h":16.32,"l":15.83,"c":15.89,"v":287550},{"d":"2015-04-02","o":15.9,"h":16,"l":15.83,"c":15.9,"v":164100},{"d":"2015-04-06","o":15.79,"h":16.02,"l":15.79,"c":15.87,"v":136050},{"d":"2015-04-07","o":15.87,"h":15.98,"l":15.67,"c":15.69,"v":151500},{"d":"2015-04-08","o":15.73,"h":15.91,"l":15.68,"c":15.79,"v":218550},{"d":"2015-04-09","o":15.88,"h":16,"l":15.38,"c":15.65,"v":102300},{"d":"2015-04-10","o":15.75,"h":15.97,"l":15.75,"c":15.9,"v":86250},{"d":"2015-04-13","o":15.9,"h":16.2,"l":15.79,"c":15.89,"v":150300},{"d":"2015-04-14","o":15.89,"h":16.25,"l":15.77,"c":16.12,"v":109650},{"d":"2015-04-15","o":16.21,"h":16.56,"l":16.11,"c":16.37,"v":154200},{"d":"2015-04-16","o":16.33,"h":16.37,"l":16.16,"c":16.18,"v":172200},{"d":"2015-04-17","o":16,"h":16,"l":15.62,"c":15.73,"v":136500},{"d":"2015-04-20","o":15.83,"h":16.29,"l":15.8,"c":16.15,"v":173400},{"d":"2015-04-21","o":16.26,"h":16.35,"l":16.07,"c":16.24,"v":129900},{"d":"2015-04-22","o":16.24,"h":16.38,"l":15.97,"c":16.35,"v":104100},{"d":"2015-04-23","o":16.29,"h":16.78,"l":16.29,"c":16.6,"v":241200},{"d":"2015-04-24","o":16.67,"h":16.67,"l":16.41,"c":16.44,"v":160650},{"d":"2015-04-27","o":16.51,"h":16.74,"l":16.1,"c":16.39,"v":234750},{"d":"2015-04-28","o":16.45,"h":16.69,"l":16.33,"c":16.63,"v":148500},{"d":"2015-04-29","o":16.55,"h":16.55,"l":16.25,"c":16.35,"v":111600},{"d":"2015-04-30","o":16.23,"h":16.4,"l":15.85,"c":15.98,"v":309750},{"d":"2015-05-01","o":16.01,"h":16.21,"l":15.71,"c":16.1,"v":148050},{"d":"2015-05-04","o":16.12,"h":16.25,"l":16.03,"c":16.15,"v":139350},{"d":"2015-05-05","o":16.03,"h":16.17,"l":15.79,"c":15.89,"v":143100},{"d":"2015-05-06","o":15.99,"h":16.11,"l":15.79,"c":16.09,"v":224250},{"d":"2015-05-07","o":15.85,"h":15.85,"l":14.28,"c":15.18,"v":1059000},{"d":"2015-05-08","o":15.41,"h":15.41,"l":15.07,"c":15.17,"v":196050},{"d":"2015-05-11","o":15.11,"h":15.42,"l":15.1,"c":15.17,"v":219300},{"d":"2015-05-12","o":15.06,"h":15.21,"l":14.88,"c":15.2,"v":275100},{"d":"2015-05-13","o":15.2,"h":15.47,"l":15,"c":15.47,"v":240900},{"d":"2015-05-14","o":15.55,"h":15.66,"l":15.34,"c":15.61,"v":208500},{"d":"2015-05-15","o":15.53,"h":15.57,"l":15.27,"c":15.43,"v":98850},{"d":"2015-05-18","o":15.35,"h":15.77,"l":15.28,"c":15.77,"v":168300},{"d":"2015-05-19","o":15.71,"h":15.87,"l":15.59,"c":15.75,"v":147150},{"d":"2015-05-20","o":15.79,"h":16.23,"l":15.59,"c":16.19,"v":339600},{"d":"2015-05-21","o":16.19,"h":16.23,"l":15.86,"c":16.12,"v":364500},{"d":"2015-05-22","o":16.07,"h":16.23,"l":15.92,"c":16.21,"v":212550},{"d":"2015-05-26","o":16.05,"h":16.19,"l":15.98,"c":16.16,"v":441750},{"d":"2015-05-27","o":16.09,"h":16.37,"l":16.03,"c":16.27,"v":357300},{"d":"2015-05-28","o":16.29,"h":16.29,"l":16.07,"c":16.21,"v":230700},{"d":"2015-05-29","o":16.19,"h":16.29,"l":15.67,"c":15.78,"v":651000},{"d":"2015-06-01","o":15.95,"h":16.05,"l":15.55,"c":15.89,"v":170400},{"d":"2015-06-02","o":15.81,"h":16.07,"l":15.69,"c":15.94,"v":166950},{"d":"2015-06-03","o":15.95,"h":16.15,"l":15.81,"c":16.07,"v":248100},{"d":"2015-06-04","o":15.93,"h":16.05,"l":15.71,"c":15.79,"v":101250},{"d":"2015-06-05","o":15.74,"h":15.96,"l":15.57,"c":15.89,"v":102150},{"d":"2015-06-08","o":15.85,"h":16.05,"l":15.73,"c":15.94,"v":219600},{"d":"2015-06-09","o":15.91,"h":15.99,"l":15.67,"c":15.8,"v":121650},{"d":"2015-06-10","o":15.78,"h":16.17,"l":15.7,"c":16.03,"v":237150},{"d":"2015-06-11","o":16.09,"h":16.15,"l":15.94,"c":16,"v":90750},{"d":"2015-06-12","o":15.88,"h":16.12,"l":15.86,"c":16,"v":77100},{"d":"2015-06-15","o":15.89,"h":15.89,"l":15.57,"c":15.7,"v":207900},{"d":"2015-06-16","o":15.69,"h":15.88,"l":15.64,"c":15.71,"v":164400},{"d":"2015-06-17","o":15.81,"h":15.82,"l":15.45,"c":15.56,"v":161400},{"d":"2015-06-18","o":15.62,"h":15.81,"l":15.59,"c":15.68,"v":173850},{"d":"2015-06-19","o":15.73,"h":15.73,"l":15.56,"c":15.57,"v":343050},{"d":"2015-06-22","o":15.71,"h":15.81,"l":15.54,"c":15.58,"v":173100},{"d":"2015-06-23","o":15.55,"h":15.57,"l":15.31,"c":15.4,"v":198150},{"d":"2015-06-24","o":15.37,"h":15.57,"l":15.29,"c":15.36,"v":168450},{"d":"2015-06-25","o":15.45,"h":15.51,"l":15.14,"c":15.29,"v":183300},{"d":"2015-06-26","o":15.34,"h":15.51,"l":15.01,"c":15.19,"v":793350},{"d":"2015-06-29","o":15.11,"h":15.55,"l":14.91,"c":14.93,"v":313950},{"d":"2015-06-30","o":15.11,"h":15.31,"l":14.97,"c":15.01,"v":428850},{"d":"2015-07-01","o":15.17,"h":15.53,"l":15.1,"c":15.23,"v":199650},{"d":"2015-07-02","o":15.27,"h":15.32,"l":14.98,"c":15.17,"v":173250},{"d":"2015-07-06","o":15.01,"h":15.25,"l":14.98,"c":15.19,"v":186150},{"d":"2015-07-07","o":15.17,"h":15.17,"l":14.87,"c":15.08,"v":168300},{"d":"2015-07-08","o":14.86,"h":15.09,"l":14.6,"c":14.74,"v":711000},{"d":"2015-07-09","o":14.98,"h":15.08,"l":14.79,"c":14.83,"v":170250},{"d":"2015-07-10","o":14.97,"h":15.11,"l":14.85,"c":15.09,"v":129000},{"d":"2015-07-13","o":15.16,"h":15.52,"l":15.08,"c":15.45,"v":213900},{"d":"2015-07-14","o":15.45,"h":15.53,"l":15.27,"c":15.29,"v":93000},{"d":"2015-07-15","o":15.26,"h":15.43,"l":14.95,"c":15.01,"v":125400},{"d":"2015-07-16","o":15.12,"h":15.26,"l":14.97,"c":15.02,"v":210900},{"d":"2015-07-17","o":15.08,"h":15.32,"l":14.99,"c":15.27,"v":188700},{"d":"2015-07-20","o":15.28,"h":15.4,"l":15.14,"c":15.35,"v":129150},{"d":"2015-07-21","o":15.33,"h":15.49,"l":15,"c":15.09,"v":193200},{"d":"2015-07-22","o":15.04,"h":15.35,"l":15.01,"c":15.34,"v":148950},{"d":"2015-07-23","o":15.33,"h":15.37,"l":15.05,"c":15.07,"v":169650},{"d":"2015-07-24","o":15.05,"h":15.09,"l":14.67,"c":14.77,"v":166650},{"d":"2015-07-27","o":14.7,"h":14.8,"l":14.61,"c":14.75,"v":232050},{"d":"2015-07-28","o":14.84,"h":15.03,"l":14.48,"c":14.91,"v":205650},{"d":"2015-07-29","o":14.87,"h":15,"l":14.85,"c":14.89,"v":213450},{"d":"2015-07-30","o":14.81,"h":15.02,"l":14.75,"c":14.91,"v":187350},{"d":"2015-07-31","o":14.95,"h":15.11,"l":14.67,"c":14.79,"v":303150},{"d":"2015-08-03","o":14.83,"h":14.83,"l":14.42,"c":14.59,"v":200100},{"d":"2015-08-04","o":14.55,"h":14.81,"l":14.53,"c":14.55,"v":176250},{"d":"2015-08-05","o":14.69,"h":14.82,"l":14.54,"c":14.64,"v":212250},{"d":"2015-08-06","o":14.31,"h":15.33,"l":14.31,"c":15.21,"v":485550},{"d":"2015-08-07","o":15.07,"h":15.43,"l":14.98,"c":15.13,"v":222900},{"d":"2015-08-10","o":15.23,"h":15.45,"l":15.1,"c":15.28,"v":257400},{"d":"2015-08-11","o":15.13,"h":15.35,"l":15.09,"c":15.34,"v":189900},{"d":"2015-08-12","o":15.14,"h":15.39,"l":15.07,"c":15.28,"v":137100},{"d":"2015-08-13","o":15.31,"h":15.46,"l":15.12,"c":15.25,"v":150000},{"d":"2015-08-14","o":15.19,"h":15.49,"l":15.19,"c":15.49,"v":108150},{"d":"2015-08-17","o":15.43,"h":15.46,"l":15.15,"c":15.33,"v":233700},{"d":"2015-08-18","o":15.33,"h":15.41,"l":15.22,"c":15.36,"v":203400},{"d":"2015-08-19","o":15.33,"h":15.34,"l":15.1,"c":15.12,"v":196050},{"d":"2015-08-20","o":14.96,"h":15.14,"l":14.83,"c":14.85,"v":192900},{"d":"2015-08-21","o":14.66,"h":14.84,"l":14.33,"c":14.45,"v":301800},{"d":"2015-08-24","o":13.66,"h":14.21,"l":13.43,"c":13.6,"v":295500},{"d":"2015-08-25","o":14.07,"h":14.07,"l":13.13,"c":13.23,"v":258900},{"d":"2015-08-26","o":13.54,"h":13.57,"l":13.24,"c":13.42,"v":424650},{"d":"2015-08-27","o":13.55,"h":13.83,"l":13.27,"c":13.82,"v":218550},{"d":"2015-08-28","o":13.71,"h":13.85,"l":13.58,"c":13.67,"v":194250},{"d":"2015-08-31","o":13.62,"h":13.88,"l":13.61,"c":13.79,"v":189450},{"d":"2015-09-01","o":13.46,"h":13.73,"l":13.19,"c":13.21,"v":223050},{"d":"2015-09-02","o":13.37,"h":13.53,"l":13.2,"c":13.42,"v":223500},{"d":"2015-09-03","o":13.41,"h":13.53,"l":13.28,"c":13.31,"v":174150},{"d":"2015-09-04","o":13.11,"h":13.33,"l":13,"c":13.13,"v":222150},{"d":"2015-09-08","o":13.33,"h":13.35,"l":13.11,"c":13.24,"v":233250},{"d":"2015-09-09","o":13.33,"h":13.55,"l":13.13,"c":13.33,"v":353550},{"d":"2015-09-10","o":13.32,"h":13.42,"l":13.13,"c":13.25,"v":108300},{"d":"2015-09-11","o":13.18,"h":13.45,"l":13.06,"c":13.43,"v":200550},{"d":"2015-09-14","o":13.43,"h":13.46,"l":13.13,"c":13.29,"v":196650},{"d":"2015-09-15","o":13.33,"h":13.66,"l":13.29,"c":13.55,"v":177300},{"d":"2015-09-16","o":13.59,"h":13.77,"l":13.52,"c":13.73,"v":118800},{"d":"2015-09-17","o":13.69,"h":13.89,"l":13.6,"c":13.68,"v":122550},{"d":"2015-09-18","o":13.44,"h":13.59,"l":13.23,"c":13.3,"v":517350},{"d":"2015-09-21","o":13.41,"h":13.55,"l":13.27,"c":13.39,"v":166500},{"d":"2015-09-22","o":13.25,"h":13.27,"l":13.03,"c":13.17,"v":158550},{"d":"2015-09-23","o":13.17,"h":13.22,"l":12.94,"c":13.09,"v":203850},{"d":"2015-09-24","o":12.95,"h":13.06,"l":12.83,"c":13.03,"v":256500},{"d":"2015-09-25","o":13.16,"h":13.3,"l":12.95,"c":13.09,"v":276750},{"d":"2015-09-28","o":13.06,"h":13.21,"l":12.97,"c":13.17,"v":322350},{"d":"2015-09-29","o":13.19,"h":13.19,"l":12.67,"c":12.75,"v":337950},{"d":"2015-09-30","o":12.89,"h":12.99,"l":12.77,"c":12.92,"v":152700},{"d":"2015-10-01","o":12.91,"h":12.97,"l":12.67,"c":12.79,"v":201300},{"d":"2015-10-02","o":12.69,"h":13.07,"l":12.57,"c":13.05,"v":164700},{"d":"2015-10-05","o":13.08,"h":13.54,"l":13.08,"c":13.53,"v":143550},{"d":"2015-10-06","o":13.52,"h":13.68,"l":13.33,"c":13.35,"v":159000},{"d":"2015-10-07","o":13.41,"h":13.77,"l":13.41,"c":13.75,"v":108000},{"d":"2015-10-08","o":13.7,"h":14.25,"l":13.7,"c":14.23,"v":196650},{"d":"2015-10-09","o":14.24,"h":14.27,"l":13.93,"c":13.93,"v":169650},{"d":"2015-10-12","o":13.95,"h":14.28,"l":13.81,"c":14.07,"v":117450},{"d":"2015-10-13","o":13.97,"h":14.09,"l":13.76,"c":13.77,"v":76950},{"d":"2015-10-14","o":13.75,"h":13.83,"l":13.51,"c":13.55,"v":129750},{"d":"2015-10-15","o":13.62,"h":14.05,"l":13.53,"c":14.05,"v":131550},{"d":"2015-10-16","o":14.09,"h":14.31,"l":13.74,"c":14.15,"v":193650},{"d":"2015-10-19","o":14.03,"h":14.19,"l":13.95,"c":14.16,"v":104100},{"d":"2015-10-20","o":14.13,"h":14.4,"l":14.01,"c":14.08,"v":121650},{"d":"2015-10-21","o":14.15,"h":14.15,"l":13.63,"c":13.64,"v":164400},{"d":"2015-10-22","o":13.76,"h":14.18,"l":13.62,"c":14.07,"v":191700},{"d":"2015-10-23","o":14.25,"h":14.35,"l":14.05,"c":14.33,"v":89250},{"d":"2015-10-26","o":14.33,"h":14.37,"l":14.11,"c":14.13,"v":117150},{"d":"2015-10-27","o":14.07,"h":14.07,"l":13.72,"c":13.86,"v":145500},{"d":"2015-10-28","o":13.92,"h":14.31,"l":13.76,"c":14.18,"v":265200},{"d":"2015-10-29","o":14.13,"h":14.18,"l":13.83,"c":13.93,"v":328650},{"d":"2015-10-30","o":13.89,"h":14,"l":13.63,"c":13.65,"v":280500},{"d":"2015-11-02","o":13.61,"h":14.82,"l":13.08,"c":14.46,"v":465900},{"d":"2015-11-03","o":14.3,"h":15.32,"l":14.16,"c":15.15,"v":400050},{"d":"2015-11-04","o":15.16,"h":16.39,"l":15.16,"c":16.32,"v":454650},{"d":"2015-11-05","o":16.28,"h":16.28,"l":15.89,"c":16.27,"v":317550},{"d":"2015-11-06","o":16.19,"h":16.33,"l":15.6,"c":16.15,"v":361050},{"d":"2015-11-09","o":16.14,"h":16.37,"l":15.97,"c":16.23,"v":265350},{"d":"2015-11-10","o":16.15,"h":16.37,"l":15.57,"c":16.29,"v":263100},{"d":"2015-11-11","o":16.29,"h":16.69,"l":16.16,"c":16.43,"v":381900},{"d":"2015-11-12","o":16.35,"h":16.37,"l":15.76,"c":16.02,"v":339750},{"d":"2015-11-13","o":15.99,"h":16.17,"l":15.61,"c":15.65,"v":334500},{"d":"2015-11-16","o":15.59,"h":15.81,"l":15.59,"c":15.67,"v":344550},{"d":"2015-11-17","o":15.73,"h":16.03,"l":15.59,"c":15.76,"v":239850},{"d":"2015-11-18","o":15.85,"h":16.13,"l":15.75,"c":16.07,"v":282600},{"d":"2015-11-19","o":16.08,"h":16.19,"l":15.87,"c":15.97,"v":218100},{"d":"2015-11-20","o":16.04,"h":16.26,"l":15.87,"c":16.09,"v":250950},{"d":"2015-11-23","o":16.02,"h":16.48,"l":16.02,"c":16.31,"v":223500},{"d":"2015-11-24","o":16.19,"h":16.57,"l":16.19,"c":16.51,"v":205950},{"d":"2015-11-25","o":16.49,"h":16.8,"l":16.4,"c":16.65,"v":219300},{"d":"2015-11-27","o":16.63,"h":16.89,"l":16.51,"c":16.77,"v":153150},{"d":"2015-11-30","o":16.75,"h":16.75,"l":16.43,"c":16.47,"v":214350},{"d":"2015-12-01","o":16.55,"h":16.6,"l":16.15,"c":16.21,"v":279900},{"d":"2015-12-02","o":16.18,"h":16.35,"l":16.03,"c":16.07,"v":183300},{"d":"2015-12-03","o":16.14,"h":16.17,"l":15.74,"c":15.83,"v":277050},{"d":"2015-12-04","o":15.83,"h":16.41,"l":15.8,"c":16.35,"v":247050},{"d":"2015-12-07","o":16.31,"h":16.31,"l":15.89,"c":16.04,"v":194250},{"d":"2015-12-08","o":15.91,"h":16.39,"l":15.75,"c":16.23,"v":411900},{"d":"2015-12-09","o":16.18,"h":16.49,"l":15.59,"c":15.61,"v":310350},{"d":"2015-12-10","o":15.63,"h":15.69,"l":15.35,"c":15.55,"v":545250},{"d":"2015-12-11","o":15.24,"h":15.67,"l":15.09,"c":15.16,"v":520350},{"d":"2015-12-14","o":15.09,"h":15.69,"l":15.09,"c":15.67,"v":474300},{"d":"2015-12-15","o":15.77,"h":15.84,"l":15.23,"c":15.59,"v":254400},{"d":"2015-12-16","o":15.67,"h":15.86,"l":15.44,"c":15.59,"v":197400},{"d":"2015-12-17","o":15.73,"h":15.74,"l":15.31,"c":15.39,"v":219150},{"d":"2015-12-18","o":15.29,"h":15.36,"l":15.09,"c":15.17,"v":583950},{"d":"2015-12-21","o":15.25,"h":15.45,"l":15.13,"c":15.23,"v":155850},{"d":"2015-12-22","o":15.27,"h":15.43,"l":15.04,"c":15.4,"v":180300},{"d":"2015-12-23","o":15.49,"h":15.65,"l":15.39,"c":15.47,"v":170250},{"d":"2015-12-24","o":15.59,"h":15.87,"l":15.33,"c":15.79,"v":153000},{"d":"2015-12-28","o":15.76,"h":15.85,"l":15.59,"c":15.68,"v":208050},{"d":"2015-12-29","o":15.75,"h":15.81,"l":15.53,"c":15.68,"v":331350},{"d":"2015-12-30","o":15.67,"h":15.89,"l":15.67,"c":15.78,"v":197250},{"d":"2015-12-31","o":15.71,"h":15.89,"l":15.46,"c":15.48,"v":316650},{"d":"2016-01-04","o":15.21,"h":15.31,"l":14.74,"c":14.77,"v":264750},{"d":"2016-01-05","o":14.87,"h":14.89,"l":14.59,"c":14.73,"v":185550},{"d":"2016-01-06","o":14.57,"h":14.67,"l":14.4,"c":14.46,"v":143550},{"d":"2016-01-07","o":14.17,"h":14.31,"l":14.06,"c":14.14,"v":237450},{"d":"2016-01-08","o":14.17,"h":14.25,"l":13.67,"c":13.68,"v":287100},{"d":"2016-01-11","o":13.73,"h":13.84,"l":13.45,"c":13.77,"v":211050},{"d":"2016-01-12","o":13.81,"h":13.97,"l":13.39,"c":13.69,"v":252000},{"d":"2016-01-13","o":13.71,"h":13.76,"l":13.24,"c":13.32,"v":320850},{"d":"2016-01-14","o":13.34,"h":13.5,"l":13.17,"c":13.32,"v":189900},{"d":"2016-01-15","o":12.93,"h":13.27,"l":12.77,"c":13.22,"v":331800},{"d":"2016-01-19","o":13.36,"h":13.37,"l":12.85,"c":12.99,"v":210600},{"d":"2016-01-20","o":12.85,"h":13.49,"l":12.71,"c":13.29,"v":227100},{"d":"2016-01-21","o":13.29,"h":13.58,"l":13.2,"c":13.3,"v":208500},{"d":"2016-01-22","o":13.67,"h":13.98,"l":13.33,"c":13.85,"v":244650},{"d":"2016-01-25","o":13.69,"h":13.95,"l":13.52,"c":13.55,"v":297450},{"d":"2016-01-26","o":13.63,"h":13.99,"l":13.63,"c":13.95,"v":175650},{"d":"2016-01-27","o":13.85,"h":13.93,"l":13.54,"c":13.63,"v":220650},{"d":"2016-01-28","o":13.78,"h":13.81,"l":13.52,"c":13.63,"v":121650},{"d":"2016-01-29","o":13.68,"h":14.38,"l":13.68,"c":14.35,"v":403650},{"d":"2016-02-01","o":14.27,"h":14.33,"l":13.99,"c":14.13,"v":164250},{"d":"2016-02-02","o":13.99,"h":14.19,"l":13.87,"c":13.92,"v":124800},{"d":"2016-02-03","o":14.05,"h":14.21,"l":13.7,"c":14.03,"v":139050},{"d":"2016-02-04","o":13.97,"h":14.28,"l":13.91,"c":13.96,"v":143250},{"d":"2016-02-05","o":13.9,"h":13.99,"l":13.44,"c":13.47,"v":202950},{"d":"2016-02-08","o":13.36,"h":13.71,"l":13.17,"c":13.65,"v":177000},{"d":"2016-02-09","o":13.49,"h":13.74,"l":13.3,"c":13.4,"v":186600},{"d":"2016-02-10","o":13.52,"h":14,"l":13.52,"c":13.59,"v":164550},{"d":"2016-02-11","o":13.33,"h":13.73,"l":13.33,"c":13.64,"v":102000},{"d":"2016-02-12","o":13.81,"h":13.93,"l":13.57,"c":13.76,"v":122100},{"d":"2016-02-16","o":13.91,"h":14.07,"l":13.75,"c":13.96,"v":147300},{"d":"2016-02-17","o":14.07,"h":14.27,"l":13.79,"c":13.97,"v":270300},{"d":"2016-02-18","o":13.95,"h":14,"l":13.33,"c":13.9,"v":197550},{"d":"2016-02-19","o":13.87,"h":14.03,"l":13.7,"c":13.98,"v":224550},{"d":"2016-02-22","o":14.09,"h":14.33,"l":13.97,"c":14.26,"v":181800},{"d":"2016-02-23","o":14.28,"h":14.52,"l":14.23,"c":14.23,"v":147150},{"d":"2016-02-24","o":14.05,"h":15.21,"l":14.05,"c":14.95,"v":369450},{"d":"2016-02-25","o":15.21,"h":16.51,"l":15.2,"c":16.28,"v":514950},{"d":"2016-02-26","o":16.22,"h":16.67,"l":16.2,"c":16.63,"v":404550},{"d":"2016-02-29","o":16.65,"h":17.23,"l":16.51,"c":16.53,"v":563700},{"d":"2016-03-01","o":16.77,"h":17.42,"l":16.77,"c":17.01,"v":306150},{"d":"2016-03-02","o":16.89,"h":17.01,"l":16.69,"c":16.84,"v":249300},{"d":"2016-03-03","o":16.84,"h":17.2,"l":16.84,"c":16.92,"v":291300},{"d":"2016-03-04","o":16.84,"h":17.07,"l":16.48,"c":16.87,"v":247650},{"d":"2016-03-07","o":16.81,"h":17.26,"l":16.8,"c":17.23,"v":325950},{"d":"2016-03-08","o":17.17,"h":17.17,"l":16.56,"c":16.93,"v":335100},{"d":"2016-03-09","o":16.99,"h":17.09,"l":16.83,"c":16.9,"v":247350},{"d":"2016-03-10","o":17.01,"h":17.01,"l":16.67,"c":16.79,"v":181350},{"d":"2016-03-11","o":16.92,"h":16.99,"l":16.72,"c":16.85,"v":400650},{"d":"2016-03-14","o":16.9,"h":17.65,"l":16.78,"c":17.41,"v":418500},{"d":"2016-03-15","o":17.26,"h":17.35,"l":16.95,"c":16.98,"v":172050},{"d":"2016-03-16","o":16.9,"h":17.49,"l":16.9,"c":17.36,"v":141000},{"d":"2016-03-17","o":17.31,"h":17.93,"l":17.31,"c":17.75,"v":231150},{"d":"2016-03-18","o":17.88,"h":18.33,"l":17.78,"c":18.11,"v":571650},{"d":"2016-03-21","o":18,"h":18.34,"l":17.74,"c":18.07,"v":331800},{"d":"2016-03-22","o":18.02,"h":18.59,"l":17.95,"c":18.25,"v":248400},{"d":"2016-03-23","o":18.25,"h":18.25,"l":17.71,"c":17.79,"v":331500},{"d":"2016-03-24","o":17.73,"h":18.01,"l":17.73,"c":17.95,"v":129900},{"d":"2016-03-28","o":17.93,"h":18.03,"l":17.75,"c":17.85,"v":182850},{"d":"2016-03-29","o":17.8,"h":18.68,"l":17.8,"c":18.68,"v":285450},{"d":"2016-03-30","o":18.77,"h":18.85,"l":18.35,"c":18.53,"v":201750},{"d":"2016-03-31","o":18.55,"h":18.77,"l":18.46,"c":18.67,"v":310800},{"d":"2016-04-01","o":18.55,"h":18.85,"l":18.44,"c":18.8,"v":198150},{"d":"2016-04-04","o":18.83,"h":18.85,"l":18.09,"c":18.13,"v":388500},{"d":"2016-04-05","o":18,"h":18.45,"l":17.89,"c":17.95,"v":330900},{"d":"2016-04-06","o":17.89,"h":17.99,"l":17.73,"c":17.94,"v":449850},{"d":"2016-04-07","o":17.73,"h":18.13,"l":17.51,"c":17.57,"v":655800},{"d":"2016-04-08","o":17.65,"h":18.17,"l":17.59,"c":17.84,"v":490500},{"d":"2016-04-11","o":17.96,"h":18.21,"l":17.69,"c":17.7,"v":280650},{"d":"2016-04-12","o":17.7,"h":18.04,"l":17.7,"c":17.75,"v":276150},{"d":"2016-04-13","o":17.77,"h":18.27,"l":17.77,"c":18.24,"v":393600},{"d":"2016-04-14","o":18.21,"h":18.55,"l":17.81,"c":18.39,"v":294450},{"d":"2016-04-15","o":18.3,"h":18.4,"l":18.09,"c":18.18,"v":157650},{"d":"2016-04-18","o":18.16,"h":18.25,"l":18.09,"c":18.17,"v":178350},{"d":"2016-04-19","o":18.27,"h":18.35,"l":17.93,"c":17.93,"v":242400},{"d":"2016-04-20","o":17.98,"h":18.2,"l":17.83,"c":18.09,"v":182850},{"d":"2016-04-21","o":18.09,"h":18.28,"l":17.95,"c":18,"v":304200},{"d":"2016-04-22","o":18.03,"h":18.5,"l":18.03,"c":18.36,"v":237450},{"d":"2016-04-25","o":18.26,"h":18.26,"l":17.6,"c":17.71,"v":219450},{"d":"2016-04-26","o":17.8,"h":18.05,"l":17.75,"c":18.03,"v":411900},{"d":"2016-04-27","o":17.99,"h":18.29,"l":17.89,"c":18.14,"v":334650},{"d":"2016-04-28","o":18.01,"h":18.19,"l":17.62,"c":17.67,"v":172500},{"d":"2016-04-29","o":17.72,"h":17.95,"l":17.47,"c":17.68,"v":450750},{"d":"2016-05-02","o":17.76,"h":17.97,"l":17.58,"c":17.88,"v":242250},{"d":"2016-05-03","o":17.75,"h":17.86,"l":17.41,"c":17.47,"v":161850},{"d":"2016-05-04","o":17.42,"h":17.65,"l":16.98,"c":17.1,"v":430350},{"d":"2016-05-05","o":17.29,"h":18.76,"l":17.28,"c":18.65,"v":351450},{"d":"2016-05-06","o":18.55,"h":18.77,"l":18.42,"c":18.67,"v":413700},{"d":"2016-05-09","o":18.67,"h":18.79,"l":18.4,"c":18.53,"v":407550},{"d":"2016-05-10","o":18.5,"h":19.07,"l":18.41,"c":18.83,"v":238650},{"d":"2016-05-11","o":18.83,"h":18.86,"l":18.39,"c":18.39,"v":181800},{"d":"2016-05-12","o":18.45,"h":18.59,"l":18.18,"c":18.23,"v":191700},{"d":"2016-05-13","o":18.16,"h":18.97,"l":18.16,"c":18.57,"v":234750},{"d":"2016-05-16","o":18.47,"h":19.05,"l":18.43,"c":18.85,"v":305250},{"d":"2016-05-17","o":18.85,"h":18.85,"l":18,"c":18.16,"v":321000},{"d":"2016-05-18","o":18.04,"h":18.37,"l":17.91,"c":18.2,"v":276300},{"d":"2016-05-19","o":18.01,"h":18.25,"l":17.72,"c":17.96,"v":165900},{"d":"2016-05-20","o":18.09,"h":18.37,"l":17.97,"c":18.25,"v":184200},{"d":"2016-05-23","o":18.24,"h":18.39,"l":18,"c":18.18,"v":143850},{"d":"2016-05-24","o":18.33,"h":18.81,"l":18.33,"c":18.76,"v":181950},{"d":"2016-05-25","o":18.83,"h":18.96,"l":18.69,"c":18.78,"v":172800},{"d":"2016-05-26","o":18.7,"h":18.92,"l":18.5,"c":18.53,"v":225300},{"d":"2016-05-27","o":18.59,"h":18.74,"l":18.47,"c":18.63,"v":295650},{"d":"2016-05-31","o":18.63,"h":18.63,"l":18.09,"c":18.29,"v":438150},{"d":"2016-06-01","o":18.27,"h":18.78,"l":18.15,"c":18.69,"v":197550},{"d":"2016-06-02","o":18.57,"h":18.61,"l":18.24,"c":18.6,"v":151200},{"d":"2016-06-03","o":18.59,"h":18.59,"l":18.27,"c":18.45,"v":118800},{"d":"2016-06-06","o":18.41,"h":18.57,"l":18.26,"c":18.34,"v":258300},{"d":"2016-06-07","o":18.32,"h":18.51,"l":18.23,"c":18.32,"v":142950},{"d":"2016-06-08","o":18.29,"h":18.54,"l":18.21,"c":18.5,"v":162450},{"d":"2016-06-09","o":18.37,"h":18.51,"l":18.19,"c":18.45,"v":93900},{"d":"2016-06-10","o":18.25,"h":18.34,"l":18.06,"c":18.09,"v":95250},{"d":"2016-06-13","o":18.03,"h":18.07,"l":17.72,"c":17.77,"v":129300},{"d":"2016-06-14","o":17.77,"h":17.77,"l":17.29,"c":17.52,"v":225300},{"d":"2016-06-15","o":17.66,"h":17.71,"l":17.33,"c":17.35,"v":180000},{"d":"2016-06-16","o":17.19,"h":17.37,"l":17.05,"c":17.31,"v":183000},{"d":"2016-06-17","o":17.37,"h":17.43,"l":17.15,"c":17.23,"v":382650},{"d":"2016-06-20","o":17.47,"h":17.7,"l":17.43,"c":17.48,"v":187200},{"d":"2016-06-21","o":17.51,"h":17.67,"l":17.27,"c":17.35,"v":139950},{"d":"2016-06-22","o":17.43,"h":17.6,"l":17.31,"c":17.44,"v":168300},{"d":"2016-06-23","o":17.63,"h":17.92,"l":17.63,"c":17.91,"v":155400},{"d":"2016-06-24","o":17.06,"h":17.9,"l":17.06,"c":17.51,"v":407700},{"d":"2016-06-27","o":17.36,"h":17.69,"l":17.2,"c":17.46,"v":566400},{"d":"2016-06-28","o":17.64,"h":17.77,"l":17.26,"c":17.29,"v":266100},{"d":"2016-06-29","o":17.47,"h":17.77,"l":17.45,"c":17.7,"v":164700},{"d":"2016-06-30","o":17.7,"h":18.35,"l":17.65,"c":18.34,"v":263700},{"d":"2016-07-01","o":18.4,"h":18.56,"l":18.11,"c":18.16,"v":168750},{"d":"2016-07-05","o":18.11,"h":18.11,"l":17.83,"c":17.99,"v":155100},{"d":"2016-07-06","o":17.97,"h":18.06,"l":17.67,"c":18.04,"v":138750},{"d":"2016-07-07","o":18.02,"h":18.13,"l":17.83,"c":17.89,"v":177300},{"d":"2016-07-08","o":18,"h":18.32,"l":17.92,"c":18.28,"v":363000},{"d":"2016-07-11","o":18.29,"h":18.77,"l":18.18,"c":18.59,"v":191100},{"d":"2016-07-12","o":18.67,"h":18.93,"l":18.01,"c":18.79,"v":162150},{"d":"2016-07-13","o":18.91,"h":19.13,"l":18.77,"c":18.95,"v":243300},{"d":"2016-07-14","o":19.13,"h":19.13,"l":18.61,"c":18.66,"v":114300},{"d":"2016-07-15","o":18.81,"h":18.96,"l":18.64,"c":18.74,"v":165300},{"d":"2016-07-18","o":18.68,"h":18.77,"l":18.49,"c":18.56,"v":150900},{"d":"2016-07-19","o":18.62,"h":18.64,"l":18.35,"c":18.37,"v":184650},{"d":"2016-07-20","o":18.36,"h":18.36,"l":18.11,"c":18.14,"v":285000},{"d":"2016-07-21","o":18.07,"h":18.11,"l":17.57,"c":17.68,"v":208200},{"d":"2016-07-22","o":17.66,"h":17.91,"l":17.51,"c":17.69,"v":129000},{"d":"2016-07-25","o":17.69,"h":17.77,"l":17.65,"c":17.7,"v":89100},{"d":"2016-07-26","o":17.69,"h":17.87,"l":17.61,"c":17.73,"v":118650},{"d":"2016-07-27","o":17.82,"h":17.83,"l":17.65,"c":17.7,"v":352200},{"d":"2016-07-28","o":17.65,"h":17.86,"l":17.63,"c":17.73,"v":148500},{"d":"2016-07-29","o":17.73,"h":17.81,"l":17.59,"c":17.65,"v":181500},{"d":"2016-08-01","o":17.58,"h":17.77,"l":17.41,"c":17.65,"v":191100},{"d":"2016-08-02","o":17.66,"h":17.86,"l":17.42,"c":17.55,"v":172050},{"d":"2016-08-03","o":17.5,"h":17.57,"l":17.39,"c":17.53,"v":143400},{"d":"2016-08-04","o":17.63,"h":17.65,"l":16.89,"c":17.17,"v":295500},{"d":"2016-08-05","o":17.17,"h":17.86,"l":17.17,"c":17.75,"v":277650},{"d":"2016-08-08","o":17.8,"h":18.19,"l":17.73,"c":18.17,"v":225300},{"d":"2016-08-09","o":18.19,"h":18.29,"l":18.02,"c":18.15,"v":178200},{"d":"2016-08-10","o":18.18,"h":18.25,"l":18.07,"c":18.23,"v":151200},{"d":"2016-08-11","o":18.31,"h":18.53,"l":18.13,"c":18.38,"v":144150},{"d":"2016-08-12","o":18.29,"h":18.29,"l":18.04,"c":18.15,"v":76800},{"d":"2016-08-15","o":18.03,"h":18.36,"l":18.03,"c":18.21,"v":123900},{"d":"2016-08-16","o":18.19,"h":18.29,"l":18.01,"c":18.03,"v":124800},{"d":"2016-08-17","o":18.07,"h":18.33,"l":17.89,"c":18.15,"v":145200},{"d":"2016-08-18","o":18.21,"h":18.43,"l":18.14,"c":18.37,"v":119700},{"d":"2016-08-19","o":18.37,"h":18.51,"l":18.04,"c":18.44,"v":183900},{"d":"2016-08-22","o":18.35,"h":18.49,"l":18.18,"c":18.46,"v":104700},{"d":"2016-08-23","o":18.47,"h":18.67,"l":18.07,"c":18.58,"v":90000},{"d":"2016-08-24","o":18.57,"h":18.73,"l":18.48,"c":18.65,"v":128850},{"d":"2016-08-25","o":18.52,"h":18.71,"l":18.45,"c":18.61,"v":110850},{"d":"2016-08-26","o":18.63,"h":18.72,"l":18.33,"c":18.45,"v":69150},{"d":"2016-08-29","o":18.49,"h":18.7,"l":18.45,"c":18.65,"v":71100},{"d":"2016-08-30","o":18.67,"h":18.78,"l":18.56,"c":18.78,"v":87300},{"d":"2016-08-31","o":18.75,"h":19.04,"l":18.47,"c":18.87,"v":325650},{"d":"2016-09-01","o":18.81,"h":19.11,"l":18.67,"c":19.08,"v":167250},{"d":"2016-09-02","o":19.1,"h":19.33,"l":19.1,"c":19.33,"v":221700},{"d":"2016-09-06","o":19.37,"h":19.43,"l":19.04,"c":19.36,"v":149400},{"d":"2016-09-07","o":19.33,"h":19.49,"l":19.14,"c":19.21,"v":134850},{"d":"2016-09-08","o":19.2,"h":19.2,"l":18.6,"c":18.69,"v":142500},{"d":"2016-09-09","o":18.5,"h":18.5,"l":17.91,"c":17.91,"v":241500},{"d":"2016-09-12","o":17.89,"h":18.39,"l":17.67,"c":18.39,"v":317700},{"d":"2016-09-13","o":18.2,"h":18.3,"l":18.08,"c":18.16,"v":198000},{"d":"2016-09-14","o":18.23,"h":18.24,"l":18.07,"c":18.2,"v":139050},{"d":"2016-09-15","o":18.23,"h":18.51,"l":18.17,"c":18.37,"v":98700},{"d":"2016-09-16","o":18.47,"h":18.77,"l":18.17,"c":18.77,"v":381000},{"d":"2016-09-19","o":18.92,"h":19.1,"l":18.77,"c":18.9,"v":150750},{"d":"2016-09-20","o":18.93,"h":19.15,"l":18.87,"c":18.94,"v":256800},{"d":"2016-09-21","o":18.97,"h":19.21,"l":18.83,"c":19.03,"v":157050},{"d":"2016-09-22","o":19.07,"h":19.31,"l":19.07,"c":19.19,"v":196950},{"d":"2016-09-23","o":19.15,"h":19.23,"l":18.91,"c":18.94,"v":163950},{"d":"2016-09-26","o":18.8,"h":18.95,"l":18.58,"c":18.69,"v":147300},{"d":"2016-09-27","o":18.71,"h":18.93,"l":18.64,"c":18.88,"v":116550},{"d":"2016-09-28","o":18.92,"h":18.99,"l":18.76,"c":18.91,"v":138600},{"d":"2016-09-29","o":18.89,"h":19.01,"l":18.8,"c":18.81,"v":99150},{"d":"2016-09-30","o":18.94,"h":19.35,"l":18.86,"c":19.21,"v":258750},{"d":"2016-10-03","o":19.15,"h":19.48,"l":18.91,"c":19.45,"v":196650},{"d":"2016-10-04","o":19.41,"h":19.99,"l":19.41,"c":19.93,"v":316350},{"d":"2016-10-05","o":20.03,"h":20.53,"l":19.91,"c":20.32,"v":238200},{"d":"2016-10-06","o":20.34,"h":20.5,"l":20.14,"c":20.49,"v":200550},{"d":"2016-10-07","o":20.43,"h":20.43,"l":19.69,"c":19.73,"v":410550},{"d":"2016-10-10","o":19.73,"h":20.07,"l":19.73,"c":19.97,"v":78300},{"d":"2016-10-11","o":19.97,"h":20.06,"l":19.57,"c":19.67,"v":177750},{"d":"2016-10-12","o":19.63,"h":20.23,"l":19.6,"c":19.73,"v":99450},{"d":"2016-10-13","o":19.67,"h":19.67,"l":19.37,"c":19.53,"v":115200},{"d":"2016-10-14","o":19.67,"h":19.8,"l":19.5,"c":19.57,"v":103050},{"d":"2016-10-17","o":19.5,"h":19.57,"l":19.27,"c":19.53,"v":107250},{"d":"2016-10-18","o":19.73,"h":19.9,"l":19.4,"c":19.47,"v":172650},{"d":"2016-10-19","o":19.53,"h":19.53,"l":19.11,"c":19.23,"v":178200},{"d":"2016-10-20","o":19.03,"h":19.43,"l":19,"c":19.27,"v":120750},{"d":"2016-10-21","o":19.07,"h":19.73,"l":19.07,"c":19.7,"v":168600},{"d":"2016-10-24","o":19.83,"h":20.07,"l":19.5,"c":19.87,"v":183150},{"d":"2016-10-25","o":19.87,"h":19.87,"l":19.43,"c":19.7,"v":202050},{"d":"2016-10-26","o":19.53,"h":19.7,"l":19.27,"c":19.43,"v":222600},{"d":"2016-10-27","o":19.5,"h":19.7,"l":19.37,"c":19.67,"v":169500},{"d":"2016-10-28","o":19.6,"h":19.73,"l":19.5,"c":19.63,"v":144150},{"d":"2016-10-31","o":19.73,"h":20,"l":19.43,"c":19.97,"v":231600},{"d":"2016-11-01","o":20.07,"h":20.13,"l":19.03,"c":19.37,"v":222450},{"d":"2016-11-02","o":19.37,"h":19.52,"l":19.03,"c":19.03,"v":171900},{"d":"2016-11-03","o":19.17,"h":19.17,"l":18.3,"c":18.37,"v":281250},{"d":"2016-11-04","o":18.33,"h":19.21,"l":18.33,"c":18.37,"v":233250},{"d":"2016-11-07","o":18.73,"h":19,"l":18.6,"c":18.9,"v":151800},{"d":"2016-11-08","o":18.83,"h":19.13,"l":18.72,"c":18.9,"v":121050},{"d":"2016-11-09","o":18.9,"h":20.07,"l":18.77,"c":19.87,"v":232200},{"d":"2016-11-10","o":19.97,"h":20.4,"l":19.53,"c":20.25,"v":403650},{"d":"2016-11-11","o":20.27,"h":21.47,"l":20.27,"c":21.47,"v":439500},{"d":"2016-11-14","o":21.5,"h":22.07,"l":21.47,"c":22.03,"v":309450},{"d":"2016-11-15","o":22.33,"h":22.33,"l":21.47,"c":21.53,"v":244650},{"d":"2016-11-16","o":21.5,"h":21.6,"l":21.3,"c":21.6,"v":202500},{"d":"2016-11-17","o":21.73,"h":22,"l":21.73,"c":21.9,"v":180750},{"d":"2016-11-18","o":22,"h":22.03,"l":21.8,"c":21.87,"v":231000},{"d":"2016-11-21","o":21.93,"h":22.1,"l":21.73,"c":21.93,"v":235350},{"d":"2016-11-22","o":21.97,"h":22.07,"l":21.75,"c":22.03,"v":254850},{"d":"2016-11-23","o":21.93,"h":22.37,"l":21.9,"c":22.27,"v":175800},{"d":"2016-11-25","o":22.3,"h":22.6,"l":22.1,"c":22.6,"v":76050},{"d":"2016-11-28","o":22.47,"h":22.52,"l":22.15,"c":22.33,"v":175950},{"d":"2016-11-29","o":22.33,"h":22.33,"l":21.33,"c":22.13,"v":222900},{"d":"2016-11-30","o":22.23,"h":22.33,"l":21.7,"c":21.93,"v":183450},{"d":"2016-12-01","o":22.03,"h":22.33,"l":21.57,"c":21.8,"v":202200},{"d":"2016-12-02","o":21.73,"h":21.8,"l":21.43,"c":21.67,"v":141900},{"d":"2016-12-05","o":21.83,"h":22.27,"l":21.57,"c":21.9,"v":230400},{"d":"2016-12-06","o":21.87,"h":21.97,"l":21.6,"c":21.83,"v":254100},{"d":"2016-12-07","o":21.73,"h":21.87,"l":21.63,"c":21.8,"v":272550},{"d":"2016-12-08","o":21.77,"h":22,"l":21.7,"c":21.97,"v":361500},{"d":"2016-12-09","o":21.97,"h":22.27,"l":21.83,"c":22.03,"v":398100},{"d":"2016-12-12","o":22.07,"h":22.27,"l":21.87,"c":22.03,"v":353250},{"d":"2016-12-13","o":22.03,"h":22.33,"l":21.73,"c":21.8,"v":252750},{"d":"2016-12-14","o":21.73,"h":22.17,"l":21.7,"c":21.73,"v":205050},{"d":"2016-12-15","o":21.8,"h":22,"l":21.5,"c":21.83,"v":266700},{"d":"2016-12-16","o":21.9,"h":22.2,"l":21.7,"c":21.8,"v":591600},{"d":"2016-12-19","o":21.77,"h":22.13,"l":21.5,"c":21.83,"v":238950},{"d":"2016-12-20","o":22.07,"h":22.33,"l":21.97,"c":22.33,"v":299250},{"d":"2016-12-21","o":22.23,"h":22.43,"l":22.03,"c":22.07,"v":145200},{"d":"2016-12-22","o":22.07,"h":22.42,"l":21.87,"c":21.87,"v":164850},{"d":"2016-12-23","o":21.97,"h":22.17,"l":21.9,"c":22.17,"v":102750},{"d":"2016-12-27","o":22.23,"h":22.6,"l":22.2,"c":22.47,"v":126300},{"d":"2016-12-28","o":22.53,"h":22.57,"l":22.13,"c":22.27,"v":126300},{"d":"2016-12-29","o":22.33,"h":22.5,"l":22.2,"c":22.37,"v":89850},{"d":"2016-12-30","o":22.5,"h":22.5,"l":21.93,"c":22.03,"v":149700},{"d":"2017-01-03","o":22.3,"h":22.47,"l":21.97,"c":22.23,"v":206550},{"d":"2017-01-04","o":22.3,"h":22.77,"l":22.17,"c":22.73,"v":217500},{"d":"2017-01-05","o":22.7,"h":22.73,"l":21.8,"c":22.07,"v":219900},{"d":"2017-01-06","o":22.1,"h":22.27,"l":21.77,"c":21.8,"v":119100},{"d":"2017-01-09","o":21.67,"h":22.13,"l":21.5,"c":21.87,"v":391950},{"d":"2017-01-10","o":21.97,"h":22.3,"l":21.73,"c":22.27,"v":276600},{"d":"2017-01-11","o":22.2,"h":22.5,"l":22.03,"c":22.5,"v":225300},{"d":"2017-01-12","o":22.23,"h":22.33,"l":21.37,"c":21.73,"v":178050},{"d":"2017-01-13","o":21.83,"h":22.2,"l":21.83,"c":21.93,"v":178200},{"d":"2017-01-17","o":21.73,"h":21.73,"l":21.31,"c":21.6,"v":174300},{"d":"2017-01-18","o":21.53,"h":21.67,"l":21.33,"c":21.47,"v":154050},{"d":"2017-01-19","o":21.53,"h":21.73,"l":21.33,"c":21.5,"v":169050},{"d":"2017-01-20","o":21.53,"h":22.03,"l":21.47,"c":21.8,"v":173100},{"d":"2017-01-23","o":21.67,"h":21.93,"l":21.63,"c":21.87,"v":173850},{"d":"2017-01-24","o":22,"h":22.67,"l":22,"c":22.6,"v":162300},{"d":"2017-01-25","o":22.83,"h":23.37,"l":22.77,"c":23.1,"v":182550},{"d":"2017-01-26","o":23.03,"h":23.3,"l":22.83,"c":23.23,"v":175350},{"d":"2017-01-27","o":23.23,"h":23.37,"l":23.13,"c":23.33,"v":239250},{"d":"2017-01-30","o":23.07,"h":23.1,"l":22.57,"c":22.6,"v":208500},{"d":"2017-01-31","o":22.47,"h":22.69,"l":22.22,"c":22.63,"v":216000},{"d":"2017-02-01","o":22.77,"h":22.8,"l":22.33,"c":22.6,"v":146400},{"d":"2017-02-02","o":22.6,"h":22.6,"l":22.27,"c":22.33,"v":151650},{"d":"2017-02-03","o":22.33,"h":22.67,"l":22.3,"c":22.67,"v":131550},{"d":"2017-02-06","o":22.6,"h":22.65,"l":22.37,"c":22.4,"v":165150},{"d":"2017-02-07","o":22.43,"h":22.67,"l":22.3,"c":22.67,"v":147600},{"d":"2017-02-08","o":22.5,"h":22.73,"l":22.4,"c":22.63,"v":126450},{"d":"2017-02-09","o":22.73,"h":23,"l":22.7,"c":22.9,"v":168600},{"d":"2017-02-10","o":23.03,"h":23.17,"l":22.67,"c":22.9,"v":203700},{"d":"2017-02-13","o":23,"h":23.33,"l":23,"c":23.33,"v":219000},{"d":"2017-02-14","o":23.17,"h":23.17,"l":22.77,"c":22.97,"v":134550},{"d":"2017-02-15","o":22.8,"h":23.27,"l":22.77,"c":23.07,"v":194100},{"d":"2017-02-16","o":23.13,"h":23.33,"l":22.83,"c":23.3,"v":157350},{"d":"2017-02-17","o":23.33,"h":23.33,"l":22.83,"c":22.9,"v":250350},{"d":"2017-02-21","o":22.9,"h":23.3,"l":22.85,"c":23.1,"v":208200},{"d":"2017-02-22","o":23,"h":23.03,"l":22.4,"c":22.93,"v":250500},{"d":"2017-02-23","o":21.67,"h":22.85,"l":20.07,"c":21.3,"v":790200},{"d":"2017-02-24","o":23.2,"h":23.2,"l":22.07,"c":23,"v":441150},{"d":"2017-02-27","o":22.97,"h":23,"l":22.53,"c":22.77,"v":278250},{"d":"2017-02-28","o":22.67,"h":22.7,"l":22.17,"c":22.43,"v":328050},{"d":"2017-03-01","o":22.73,"h":23.57,"l":22.73,"c":23.53,"v":364950},{"d":"2017-03-02","o":23.47,"h":23.77,"l":23.33,"c":23.7,"v":391800},{"d":"2017-03-03","o":23.67,"h":23.9,"l":23.37,"c":23.53,"v":321300},{"d":"2017-03-06","o":23.33,"h":23.47,"l":22.9,"c":23.2,"v":407100},{"d":"2017-03-07","o":23.07,"h":23.4,"l":22.97,"c":23.27,"v":321300},{"d":"2017-03-08","o":23.33,"h":23.44,"l":23.03,"c":23.23,"v":266550},{"d":"2017-03-09","o":23.23,"h":23.39,"l":23.1,"c":23.3,"v":223950},{"d":"2017-03-10","o":23.43,"h":23.67,"l":23.2,"c":23.6,"v":291750},{"d":"2017-03-13","o":23.53,"h":23.78,"l":23.52,"c":23.57,"v":209400},{"d":"2017-03-14","o":23.4,"h":23.67,"l":23.27,"c":23.57,"v":189900},{"d":"2017-03-15","o":23.73,"h":24.2,"l":23.57,"c":24.13,"v":298200},{"d":"2017-03-16","o":24.13,"h":24.4,"l":24.1,"c":24.37,"v":223950},{"d":"2017-03-17","o":24.4,"h":24.7,"l":24.2,"c":24.67,"v":584100},{"d":"2017-03-20","o":24.57,"h":24.73,"l":24.3,"c":24.47,"v":201750},{"d":"2017-03-21","o":24.63,"h":24.63,"l":23.87,"c":23.93,"v":321750},{"d":"2017-03-22","o":23.83,"h":24,"l":23.63,"c":23.73,"v":234900},{"d":"2017-03-23","o":23.73,"h":24.3,"l":23.7,"c":24.23,"v":176850},{"d":"2017-03-24","o":24.33,"h":24.5,"l":23.93,"c":24.17,"v":284400},{"d":"2017-03-27","o":23.8,"h":23.93,"l":23.33,"c":23.37,"v":257550},{"d":"2017-03-28","o":23.27,"h":23.46,"l":23.13,"c":23.2,"v":285000},{"d":"2017-03-29","o":23.13,"h":23.47,"l":22.93,"c":23.3,"v":184350},{"d":"2017-03-30","o":23.33,"h":23.53,"l":23.27,"c":23.5,"v":194550},{"d":"2017-03-31","o":23.47,"h":23.77,"l":23.37,"c":23.57,"v":300150},{"d":"2017-04-03","o":23.53,"h":23.63,"l":22.57,"c":22.9,"v":347100},{"d":"2017-04-04","o":22.87,"h":23.3,"l":22.87,"c":23.17,"v":226950},{"d":"2017-04-05","o":23.27,"h":23.6,"l":22.73,"c":22.8,"v":183300},{"d":"2017-04-06","o":22.83,"h":23.17,"l":22.7,"c":22.93,"v":153300},{"d":"2017-04-07","o":22.87,"h":23.07,"l":22.77,"c":22.87,"v":237750},{"d":"2017-04-10","o":22.87,"h":23.2,"l":22.67,"c":22.93,"v":121200},{"d":"2017-04-11","o":22.83,"h":23.53,"l":22.77,"c":23.5,"v":141900},{"d":"2017-04-12","o":23.43,"h":23.47,"l":22.8,"c":22.87,"v":157200},{"d":"2017-04-13","o":22.77,"h":22.97,"l":22.6,"c":22.63,"v":147750},{"d":"2017-04-17","o":22.73,"h":23.13,"l":22.67,"c":23.1,"v":149100},{"d":"2017-04-18","o":22.93,"h":23.2,"l":22.93,"c":23.07,"v":153300},{"d":"2017-04-19","o":23.17,"h":23.33,"l":23.07,"c":23.27,"v":171300},{"d":"2017-04-20","o":23.37,"h":23.99,"l":23.37,"c":23.9,"v":165900},{"d":"2017-04-21","o":23.83,"h":24.33,"l":23.63,"c":24.13,"v":279450},{"d":"2017-04-24","o":24.57,"h":24.67,"l":24.37,"c":24.5,"v":139950},{"d":"2017-04-25","o":24.67,"h":25.17,"l":24.63,"c":24.67,"v":178050},{"d":"2017-04-26","o":24.7,"h":25.17,"l":24.33,"c":24.83,"v":329550},{"d":"2017-04-27","o":24.9,"h":25.07,"l":24.69,"c":24.87,"v":208200},{"d":"2017-04-28","o":24.83,"h":25.1,"l":24.4,"c":24.43,"v":180000},{"d":"2017-05-01","o":24.47,"h":24.97,"l":24.33,"c":24.97,"v":202350},{"d":"2017-05-02","o":24.97,"h":25.13,"l":24.77,"c":25,"v":182550},{"d":"2017-05-03","o":24.87,"h":24.93,"l":24.6,"c":24.8,"v":142200},{"d":"2017-05-04","o":24.83,"h":25.13,"l":24.53,"c":24.83,"v":177900},{"d":"2017-05-05","o":25,"h":25.03,"l":24.07,"c":24.17,"v":281850},{"d":"2017-05-08","o":24.13,"h":24.63,"l":24.03,"c":24.6,"v":195750},{"d":"2017-05-09","o":24.63,"h":24.8,"l":24.33,"c":24.67,"v":227100},{"d":"2017-05-10","o":24.6,"h":24.73,"l":24.3,"c":24.37,"v":135750},{"d":"2017-05-11","o":24.3,"h":24.63,"l":24.07,"c":24.5,"v":113700},{"d":"2017-05-12","o":24.4,"h":24.53,"l":24.2,"c":24.2,"v":136500},{"d":"2017-05-15","o":24.2,"h":24.57,"l":24.2,"c":24.4,"v":128850},{"d":"2017-05-16","o":24.4,"h":24.53,"l":24.13,"c":24.43,"v":163500},{"d":"2017-05-17","o":23.97,"h":24.37,"l":23.63,"c":23.63,"v":298650},{"d":"2017-05-18","o":23.67,"h":24,"l":23.53,"c":23.67,"v":195150},{"d":"2017-05-19","o":23.7,"h":24.63,"l":23.7,"c":24.43,"v":295950},{"d":"2017-05-22","o":24.57,"h":24.67,"l":24.23,"c":24.53,"v":140550},{"d":"2017-05-23","o":24.63,"h":24.63,"l":24.17,"c":24.43,"v":168750},{"d":"2017-05-24","o":24.5,"h":24.7,"l":24.17,"c":24.6,"v":179850},{"d":"2017-05-25","o":24.7,"h":24.7,"l":24.17,"c":24.3,"v":123900},{"d":"2017-05-26","o":24.2,"h":24.5,"l":24.17,"c":24.37,"v":123900},{"d":"2017-05-30","o":24.27,"h":24.37,"l":24,"c":24.1,"v":127800},{"d":"2017-05-31","o":24.2,"h":24.23,"l":23.83,"c":24.11,"v":252000},{"d":"2017-06-01","o":24.17,"h":24.53,"l":24.03,"c":24.5,"v":144750},{"d":"2017-06-02","o":24.5,"h":25.17,"l":24.4,"c":24.87,"v":196800},{"d":"2017-06-05","o":24.87,"h":24.95,"l":24.57,"c":24.6,"v":158400},{"d":"2017-06-06","o":24.4,"h":24.53,"l":24.23,"c":24.37,"v":164400},{"d":"2017-06-07","o":24.33,"h":24.43,"l":23.95,"c":24.07,"v":120450},{"d":"2017-06-08","o":24.1,"h":24.63,"l":24,"c":24.5,"v":137850},{"d":"2017-06-09","o":24.6,"h":25.1,"l":24.5,"c":25.03,"v":274950},{"d":"2017-06-12","o":24.93,"h":25.2,"l":23.99,"c":24.87,"v":225150},{"d":"2017-06-13","o":24.97,"h":25.33,"l":24.83,"c":25.3,"v":214950},{"d":"2017-06-14","o":25.23,"h":25.47,"l":25.17,"c":25.4,"v":180750},{"d":"2017-06-15","o":25.13,"h":25.47,"l":25.07,"c":25.1,"v":144450},{"d":"2017-06-16","o":24.87,"h":25.13,"l":24.73,"c":24.87,"v":332700},{"d":"2017-06-19","o":24.93,"h":25.07,"l":24.73,"c":24.83,"v":188550},{"d":"2017-06-20","o":24.73,"h":24.93,"l":24.42,"c":24.57,"v":127500},{"d":"2017-06-21","o":24.6,"h":24.64,"l":24.07,"c":24.1,"v":160800},{"d":"2017-06-22","o":24.17,"h":24.23,"l":23.87,"c":24.07,"v":139350},{"d":"2017-06-23","o":24,"h":24.17,"l":23.9,"c":24.13,"v":246150},{"d":"2017-06-26","o":24.17,"h":24.17,"l":23.87,"c":24.03,"v":112200},{"d":"2017-06-27","o":24.03,"h":24.33,"l":23.77,"c":23.77,"v":160650},{"d":"2017-06-28","o":24,"h":24.2,"l":23.79,"c":24.2,"v":263850},{"d":"2017-06-29","o":24.27,"h":24.57,"l":23.9,"c":24.27,"v":236100},{"d":"2017-06-30","o":24.3,"h":24.63,"l":24.07,"c":24.57,"v":164250},{"d":"2017-07-03","o":24.67,"h":24.8,"l":24.5,"c":24.67,"v":79500},{"d":"2017-07-05","o":24.63,"h":24.87,"l":24.53,"c":24.7,"v":127500},{"d":"2017-07-06","o":24.53,"h":24.8,"l":24.37,"c":24.4,"v":123450},{"d":"2017-07-07","o":24.6,"h":25.03,"l":24.5,"c":24.8,"v":104100},{"d":"2017-07-10","o":24.73,"h":25.07,"l":24.5,"c":24.83,"v":150000},{"d":"2017-07-11","o":24.8,"h":25.03,"l":24.5,"c":24.87,"v":244950},{"d":"2017-07-12","o":25.03,"h":25.17,"l":24.73,"c":25.03,"v":99300},{"d":"2017-07-13","o":25.03,"h":25.03,"l":24.57,"c":25.03,"v":127950},{"d":"2017-07-14","o":24.97,"h":25.2,"l":24.73,"c":25,"v":126900},{"d":"2017-07-17","o":24.97,"h":25.17,"l":24.8,"c":25.1,"v":119250},{"d":"2017-07-18","o":25.03,"h":25.13,"l":24.67,"c":24.77,"v":97350},{"d":"2017-07-19","o":24.77,"h":25.07,"l":24.77,"c":25.03,"v":84300},{"d":"2017-07-20","o":25.07,"h":25.13,"l":24.7,"c":25,"v":103950},{"d":"2017-07-21","o":25.13,"h":25.17,"l":24.83,"c":24.87,"v":168600},{"d":"2017-07-24","o":24.87,"h":24.87,"l":23.27,"c":23.47,"v":389400},{"d":"2017-07-25","o":23.6,"h":23.87,"l":23.23,"c":23.33,"v":576000},{"d":"2017-07-26","o":23.5,"h":23.5,"l":22.87,"c":22.93,"v":234150},{"d":"2017-07-27","o":22.97,"h":23.07,"l":22.5,"c":22.6,"v":198000},{"d":"2017-07-28","o":22.57,"h":22.73,"l":22.32,"c":22.53,"v":188850},{"d":"2017-07-31","o":22.5,"h":22.67,"l":22.17,"c":22.53,"v":270450},{"d":"2017-08-01","o":22.67,"h":22.83,"l":22.37,"c":22.63,"v":209700},{"d":"2017-08-02","o":22.63,"h":22.7,"l":22.23,"c":22.5,"v":133650},{"d":"2017-08-03","o":22.27,"h":22.53,"l":19.97,"c":22.47,"v":1032750},{"d":"2017-08-04","o":22.43,"h":23.53,"l":21.9,"c":23.47,"v":372000},{"d":"2017-08-07","o":23.4,"h":23.63,"l":22.93,"c":23.3,"v":330150},{"d":"2017-08-08","o":23.23,"h":23.43,"l":23.07,"c":23.27,"v":264000},{"d":"2017-08-09","o":23.17,"h":23.17,"l":22.43,"c":22.53,"v":213750},{"d":"2017-08-10","o":22.4,"h":22.43,"l":22.03,"c":22.27,"v":176400},{"d":"2017-08-11","o":22.37,"h":22.47,"l":22.03,"c":22.07,"v":166800},{"d":"2017-08-14","o":22.17,"h":22.53,"l":22.17,"c":22.47,"v":109350},{"d":"2017-08-15","o":22.53,"h":22.63,"l":21.78,"c":21.8,"v":144150},{"d":"2017-08-16","o":21.93,"h":22,"l":21.6,"c":21.6,"v":244650},{"d":"2017-08-17","o":21.5,"h":21.63,"l":21.02,"c":21.1,"v":270750},{"d":"2017-08-18","o":20.87,"h":21.37,"l":20.87,"c":21.1,"v":178050},{"d":"2017-08-21","o":21.13,"h":21.3,"l":20.9,"c":21.13,"v":237150},{"d":"2017-08-22","o":21.3,"h":21.6,"l":21.22,"c":21.5,"v":90150},{"d":"2017-08-23","o":21.43,"h":21.43,"l":21.17,"c":21.23,"v":100800},{"d":"2017-08-24","o":21.27,"h":21.33,"l":20.97,"c":21.2,"v":111450},{"d":"2017-08-25","o":21.23,"h":21.37,"l":20.97,"c":21.2,"v":122100},{"d":"2017-08-28","o":21.23,"h":21.33,"l":21,"c":21.27,"v":186750},{"d":"2017-08-29","o":21.2,"h":21.47,"l":21.07,"c":21.33,"v":190650},{"d":"2017-08-30","o":21.3,"h":21.6,"l":21.3,"c":21.53,"v":160350},{"d":"2017-08-31","o":21.6,"h":21.93,"l":21.57,"c":21.73,"v":144300},{"d":"2017-09-01","o":21.8,"h":21.97,"l":21.7,"c":21.83,"v":134850},{"d":"2017-09-05","o":21.77,"h":22,"l":21.53,"c":21.57,"v":153900},{"d":"2017-09-06","o":21.67,"h":21.85,"l":21.6,"c":21.7,"v":161700},{"d":"2017-09-07","o":21.83,"h":21.83,"l":21.2,"c":21.23,"v":190200},{"d":"2017-09-08","o":21.17,"h":21.52,"l":21.07,"c":21.23,"v":342450},{"d":"2017-09-11","o":21.33,"h":21.45,"l":21.17,"c":21.27,"v":179550},{"d":"2017-09-12","o":21.3,"h":21.63,"l":21.23,"c":21.3,"v":222300},{"d":"2017-09-13","o":21.3,"h":21.87,"l":21.27,"c":21.73,"v":193650},{"d":"2017-09-14","o":21.73,"h":21.77,"l":21.47,"c":21.77,"v":102150},{"d":"2017-09-15","o":21.8,"h":22,"l":21.6,"c":21.97,"v":471000},{"d":"2017-09-18","o":22.03,"h":22.23,"l":21.83,"c":22.1,"v":149100},{"d":"2017-09-19","o":22.1,"h":22.13,"l":21.93,"c":22.13,"v":156450},{"d":"2017-09-20","o":22.07,"h":22.57,"l":21.59,"c":22.3,"v":188850},{"d":"2017-09-21","o":22.37,"h":22.47,"l":22.13,"c":22.23,"v":202200},{"d":"2017-09-22","o":22.1,"h":22.4,"l":22.07,"c":22.2,"v":207450},{"d":"2017-09-25","o":22.17,"h":22.33,"l":22.03,"c":22.27,"v":129000},{"d":"2017-09-26","o":22.3,"h":22.67,"l":22.23,"c":22.47,"v":128550},{"d":"2017-09-27","o":22.6,"h":23.47,"l":22.53,"c":23.3,"v":315900},{"d":"2017-09-28","o":23.3,"h":23.35,"l":22.97,"c":23.23,"v":167250},{"d":"2017-09-29","o":23.27,"h":23.33,"l":22.93,"c":22.99,"v":357600},{"d":"2017-10-02","o":23,"h":23.43,"l":22.87,"c":23.43,"v":255300},{"d":"2017-10-03","o":23.47,"h":23.67,"l":23.17,"c":23.63,"v":227250},{"d":"2017-10-04","o":23.6,"h":23.73,"l":23.3,"c":23.57,"v":145350},{"d":"2017-10-05","o":23.6,"h":23.6,"l":23.3,"c":23.43,"v":154350},{"d":"2017-10-06","o":23.3,"h":23.7,"l":23.2,"c":23.63,"v":217950},{"d":"2017-10-09","o":23.63,"h":23.83,"l":22.03,"c":23.6,"v":167550},{"d":"2017-10-10","o":23.63,"h":23.7,"l":23.03,"c":23.2,"v":251400},{"d":"2017-10-11","o":23.17,"h":23.33,"l":22.73,"c":22.83,"v":246450},{"d":"2017-10-12","o":22.8,"h":23,"l":22.7,"c":22.77,"v":285150},{"d":"2017-10-13","o":22.77,"h":22.97,"l":22.5,"c":22.57,"v":274350},{"d":"2017-10-16","o":22.63,"h":23.43,"l":22.53,"c":22.87,"v":159300},{"d":"2017-10-17","o":22.8,"h":22.93,"l":22.43,"c":22.5,"v":113850},{"d":"2017-10-18","o":22.57,"h":22.97,"l":22.53,"c":22.83,"v":126300},{"d":"2017-10-19","o":22.7,"h":22.85,"l":22.53,"c":22.8,"v":145050},{"d":"2017-10-20","o":23.03,"h":23.4,"l":22.93,"c":23.07,"v":201150},{"d":"2017-10-23","o":23.03,"h":23.8,"l":22.9,"c":23.1,"v":181200},{"d":"2017-10-24","o":23.07,"h":23.69,"l":23.07,"c":23.4,"v":243450},{"d":"2017-10-25","o":23.43,"h":23.69,"l":22.97,"c":23.27,"v":177000},{"d":"2017-10-26","o":23.33,"h":23.42,"l":23.17,"c":23.17,"v":109800},{"d":"2017-10-27","o":23.2,"h":23.43,"l":23,"c":23.2,"v":152850},{"d":"2017-10-30","o":23.03,"h":23.13,"l":22.63,"c":22.87,"v":265200},{"d":"2017-10-31","o":23,"h":23.6,"l":23,"c":23.33,"v":274950},{"d":"2017-11-01","o":23.5,"h":23.5,"l":22.73,"c":22.93,"v":177150},{"d":"2017-11-02","o":22.87,"h":23.17,"l":22.77,"c":22.9,"v":208650},{"d":"2017-11-03","o":22.87,"h":23.13,"l":22.63,"c":22.97,"v":227700},{"d":"2017-11-06","o":23,"h":23.17,"l":22.83,"c":23.13,"v":160800},{"d":"2017-11-07","o":23.1,"h":23.17,"l":22.93,"c":23.07,"v":270450},{"d":"2017-11-08","o":23,"h":23.5,"l":22.73,"c":22.93,"v":156900},{"d":"2017-11-09","o":22.77,"h":23,"l":22.2,"c":22.23,"v":227100},{"d":"2017-11-10","o":22.17,"h":22.77,"l":22.17,"c":22.53,"v":201150},{"d":"2017-11-13","o":22.4,"h":22.83,"l":22.3,"c":22.53,"v":137100},{"d":"2017-11-14","o":22.43,"h":22.97,"l":22.3,"c":22.87,"v":183750},{"d":"2017-11-15","o":22.7,"h":22.8,"l":22.43,"c":22.6,"v":175950},{"d":"2017-11-16","o":22.73,"h":23.41,"l":22.6,"c":22.83,"v":308850},{"d":"2017-11-17","o":22.7,"h":23.2,"l":22.4,"c":22.97,"v":184200},{"d":"2017-11-20","o":23.03,"h":23.33,"l":23,"c":23.3,"v":170850},{"d":"2017-11-21","o":23.37,"h":23.93,"l":23.33,"c":23.87,"v":343800},{"d":"2017-11-22","o":23.83,"h":23.9,"l":23.59,"c":23.8,"v":135300},{"d":"2017-11-24","o":23.83,"h":23.9,"l":23.57,"c":23.9,"v":83250},{"d":"2017-11-27","o":23.87,"h":23.9,"l":23.47,"c":23.5,"v":151650},{"d":"2017-11-28","o":23.63,"h":24,"l":23.53,"c":24,"v":192900},{"d":"2017-11-29","o":23.9,"h":24.57,"l":23.9,"c":24.5,"v":190800},{"d":"2017-11-30","o":24.63,"h":24.63,"l":24.23,"c":24.3,"v":243000},{"d":"2017-12-01","o":24.3,"h":24.3,"l":23.2,"c":24.23,"v":262050},{"d":"2017-12-04","o":24.5,"h":25.23,"l":24.4,"c":24.97,"v":381150},{"d":"2017-12-05","o":25,"h":25.4,"l":24.87,"c":25.03,"v":380400},{"d":"2017-12-06","o":24.97,"h":25.23,"l":24.09,"c":24.2,"v":312600},{"d":"2017-12-07","o":24.1,"h":24.53,"l":24.1,"c":24.17,"v":204450},{"d":"2017-12-08","o":24.37,"h":24.37,"l":23.8,"c":23.8,"v":153900},{"d":"2017-12-11","o":23.83,"h":23.87,"l":23.23,"c":23.37,"v":220800},{"d":"2017-12-12","o":23.4,"h":23.63,"l":23.17,"c":23.23,"v":310800},{"d":"2017-12-13","o":23.23,"h":23.73,"l":23.23,"c":23.43,"v":214500},{"d":"2017-12-14","o":23.47,"h":23.5,"l":22.93,"c":23.03,"v":190950},{"d":"2017-12-15","o":23.1,"h":23.53,"l":23.1,"c":23.47,"v":1076700},{"d":"2017-12-18","o":23.67,"h":24.37,"l":23.63,"c":23.97,"v":265350},{"d":"2017-12-19","o":24,"h":24.03,"l":23.53,"c":23.57,"v":154200},{"d":"2017-12-20","o":23.67,"h":24.1,"l":23.5,"c":23.97,"v":188100},{"d":"2017-12-21","o":24.03,"h":24.43,"l":23.97,"c":24.33,"v":176700},{"d":"2017-12-22","o":24.33,"h":24.57,"l":24.2,"c":24.5,"v":228150},{"d":"2017-12-26","o":24.47,"h":24.63,"l":24.2,"c":24.4,"v":214950},{"d":"2017-12-27","o":24.43,"h":24.53,"l":24.3,"c":24.33,"v":179100},{"d":"2017-12-28","o":24.47,"h":24.57,"l":23.87,"c":24.53,"v":184800},{"d":"2017-12-29","o":24.6,"h":24.77,"l":24.47,"c":24.47,"v":251100},{"d":"2018-01-02","o":24.63,"h":24.7,"l":24.43,"c":24.63,"v":227700},{"d":"2018-01-03","o":24.63,"h":25.27,"l":24.5,"c":25.07,"v":244950},{"d":"2018-01-04","o":25.13,"h":25.33,"l":24.67,"c":24.97,"v":345150},{"d":"2018-01-05","o":25.03,"h":25.5,"l":25.03,"c":25.37,"v":204300},{"d":"2018-01-08","o":25.3,"h":25.43,"l":24.87,"c":24.97,"v":330750},{"d":"2018-01-09","o":24.97,"h":24.97,"l":24.47,"c":24.73,"v":328650},{"d":"2018-01-10","o":24.6,"h":24.83,"l":24,"c":24.07,"v":457650},{"d":"2018-01-11","o":24.1,"h":24.37,"l":23.97,"c":24.13,"v":459750},{"d":"2018-01-12","o":24.27,"h":24.45,"l":23.5,"c":24.37,"v":335550},{"d":"2018-01-16","o":24.5,"h":24.63,"l":23.9,"c":24.03,"v":199800},{"d":"2018-01-17","o":24.2,"h":24.32,"l":23.97,"c":24.2,"v":266700},{"d":"2018-01-18","o":24.17,"h":24.25,"l":23.97,"c":24.07,"v":237000},{"d":"2018-01-19","o":24.07,"h":24.87,"l":24.03,"c":24.87,"v":276600},{"d":"2018-01-22","o":24.8,"h":24.8,"l":24.1,"c":24.23,"v":180150},{"d":"2018-01-23","o":24.2,"h":24.2,"l":23.93,"c":24.03,"v":228150},{"d":"2018-01-24","o":24.13,"h":24.19,"l":23.9,"c":24.03,"v":259050},{"d":"2018-01-25","o":24.07,"h":24.13,"l":23.9,"c":24.03,"v":264000},{"d":"2018-01-26","o":24.13,"h":24.61,"l":23.8,"c":24.2,"v":224550},{"d":"2018-01-29","o":24.07,"h":24.2,"l":23.9,"c":24.03,"v":438900},{"d":"2018-01-30","o":24,"h":24.17,"l":23.83,"c":24,"v":309600},{"d":"2018-01-31","o":24.13,"h":24.4,"l":23.78,"c":24.27,"v":285300},{"d":"2018-02-01","o":24.17,"h":24.37,"l":23.97,"c":24.1,"v":190200},{"d":"2018-02-02","o":23.97,"h":24.07,"l":23.7,"c":23.73,"v":293400},{"d":"2018-02-05","o":23.6,"h":23.8,"l":22.7,"c":22.73,"v":289500},{"d":"2018-02-06","o":22.27,"h":22.93,"l":22.03,"c":22.47,"v":425250},{"d":"2018-02-07","o":22.37,"h":22.7,"l":22,"c":22.5,"v":190950},{"d":"2018-02-08","o":22.47,"h":22.63,"l":22,"c":22.03,"v":221700},{"d":"2018-02-09","o":22.3,"h":22.33,"l":21.67,"c":22.13,"v":500400},{"d":"2018-02-12","o":22.2,"h":22.57,"l":22,"c":22.43,"v":258600},{"d":"2018-02-13","o":22.3,"h":22.67,"l":22.07,"c":22.6,"v":163650},{"d":"2018-02-14","o":22.37,"h":23,"l":22.37,"c":22.9,"v":154650},{"d":"2018-02-15","o":23.07,"h":23.17,"l":22.73,"c":23.07,"v":72300},{"d":"2018-02-16","o":22.97,"h":23.67,"l":22.97,"c":23.37,"v":148500},{"d":"2018-02-20","o":23.23,"h":23.4,"l":22.83,"c":22.9,"v":96600},{"d":"2018-02-21","o":22.93,"h":23.43,"l":22.9,"c":22.97,"v":168750},{"d":"2018-02-22","o":23.1,"h":23.47,"l":22.93,"c":23.23,"v":103050},{"d":"2018-02-23","o":23.4,"h":23.63,"l":23.13,"c":23.6,"v":144000},{"d":"2018-02-26","o":23.6,"h":23.93,"l":23.43,"c":23.83,"v":112950},{"d":"2018-02-27","o":23.77,"h":25.97,"l":22.54,"c":25.77,"v":1276350},{"d":"2018-02-28","o":25.77,"h":26.13,"l":24.43,"c":24.5,"v":598050},{"d":"2018-03-01","o":24.6,"h":24.6,"l":23.57,"c":23.63,"v":274350},{"d":"2018-03-02","o":23.43,"h":23.7,"l":23.17,"c":23.6,"v":234900},{"d":"2018-03-05","o":23.47,"h":23.83,"l":23.17,"c":23.6,"v":183750},{"d":"2018-03-06","o":23.7,"h":24.07,"l":23.43,"c":23.97,"v":331500},{"d":"2018-03-07","o":23.83,"h":24.3,"l":23.8,"c":24.23,"v":193950},{"d":"2018-03-08","o":24.33,"h":24.47,"l":24.02,"c":24.23,"v":193200},{"d":"2018-03-09","o":24.37,"h":25.3,"l":24.13,"c":25.23,"v":326700},{"d":"2018-03-12","o":25.3,"h":25.67,"l":24.75,"c":25.47,"v":398550},{"d":"2018-03-13","o":25.57,"h":25.97,"l":25.37,"c":25.77,"v":342450},{"d":"2018-03-14","o":25.9,"h":25.93,"l":25.07,"c":25.67,"v":273300},{"d":"2018-03-15","o":25.7,"h":25.93,"l":25.63,"c":25.87,"v":402450},{"d":"2018-03-16","o":25.87,"h":26.07,"l":25.77,"c":26.07,"v":697050},{"d":"2018-03-19","o":26,"h":26.2,"l":25.77,"c":26.03,"v":455250},{"d":"2018-03-20","o":26.03,"h":26.33,"l":25.93,"c":26.17,"v":274800},{"d":"2018-03-21","o":26.2,"h":26.5,"l":25.93,"c":26.03,"v":250500},{"d":"2018-03-22","o":25.93,"h":26.83,"l":25.6,"c":25.7,"v":488850},{"d":"2018-03-23","o":25.73,"h":25.77,"l":24.8,"c":24.8,"v":228150},{"d":"2018-03-26","o":25.23,"h":25.33,"l":24.73,"c":25.3,"v":173400},{"d":"2018-03-27","o":25.33,"h":25.53,"l":25.07,"c":25.33,"v":292800},{"d":"2018-03-28","o":25.33,"h":25.77,"l":25.27,"c":25.73,"v":314700},{"d":"2018-03-29","o":25.83,"h":26.4,"l":25.63,"c":26,"v":401550},{"d":"2018-04-02","o":25.93,"h":26.02,"l":24.57,"c":24.77,"v":274650},{"d":"2018-04-03","o":24.87,"h":24.93,"l":23.73,"c":24.23,"v":495450},{"d":"2018-04-04","o":23.87,"h":24.23,"l":23.63,"c":23.9,"v":479550},{"d":"2018-04-05","o":23.97,"h":24.2,"l":23.5,"c":23.57,"v":356550},{"d":"2018-04-06","o":23.37,"h":23.53,"l":22.7,"c":22.87,"v":392100},{"d":"2018-04-09","o":23,"h":23.07,"l":22.63,"c":22.73,"v":213300},{"d":"2018-04-10","o":23,"h":23.13,"l":22.83,"c":23.03,"v":174600},{"d":"2018-04-11","o":22.87,"h":22.97,"l":22.5,"c":22.97,"v":275400},{"d":"2018-04-12","o":23.03,"h":23.1,"l":22.53,"c":23,"v":210900},{"d":"2018-04-13","o":23.07,"h":23.13,"l":22.87,"c":22.97,"v":199950},{"d":"2018-04-16","o":23.07,"h":23.6,"l":22.83,"c":23.53,"v":230100},{"d":"2018-04-17","o":23.63,"h":23.93,"l":23.2,"c":23.87,"v":224550},{"d":"2018-04-18","o":23.93,"h":24.23,"l":23.87,"c":24.1,"v":308100},{"d":"2018-04-19","o":24.07,"h":24.2,"l":23.73,"c":23.93,"v":183000},{"d":"2018-04-20","o":23.87,"h":24.17,"l":23.81,"c":24.03,"v":286350},{"d":"2018-04-23","o":24.03,"h":24.43,"l":24.03,"c":24.17,"v":239250},{"d":"2018-04-24","o":24.2,"h":24.27,"l":23.2,"c":23.5,"v":297600},{"d":"2018-04-25","o":23.47,"h":23.87,"l":23.4,"c":23.83,"v":255600},{"d":"2018-04-26","o":23.9,"h":24,"l":23.43,"c":23.8,"v":211500},{"d":"2018-04-27","o":23.83,"h":23.83,"l":23.35,"c":23.4,"v":174600},{"d":"2018-04-30","o":23.53,"h":23.93,"l":22.67,"c":22.67,"v":408450},{"d":"2018-05-01","o":22.6,"h":22.87,"l":22.23,"c":22.87,"v":239850},{"d":"2018-05-02","o":22.9,"h":22.9,"l":22.37,"c":22.53,"v":315900},{"d":"2018-05-03","o":21.73,"h":21.8,"l":20.97,"c":21.1,"v":553500},{"d":"2018-05-04","o":20.73,"h":20.78,"l":19.37,"c":19.77,"v":718200},{"d":"2018-05-07","o":19.7,"h":19.97,"l":19.4,"c":19.8,"v":788100},{"d":"2018-05-08","o":19.83,"h":20.5,"l":19.37,"c":20.33,"v":411450},{"d":"2018-05-09","o":20.47,"h":20.47,"l":20.03,"c":20.1,"v":252600},{"d":"2018-05-10","o":20.17,"h":20.17,"l":19.73,"c":19.8,"v":357600},{"d":"2018-05-11","o":19.87,"h":19.93,"l":19.57,"c":19.7,"v":152700},{"d":"2018-05-14","o":19.7,"h":19.83,"l":19.37,"c":19.67,"v":512700},{"d":"2018-05-15","o":19.5,"h":19.8,"l":19.37,"c":19.67,"v":309900},{"d":"2018-05-16","o":19.73,"h":19.93,"l":19.62,"c":19.87,"v":467550},{"d":"2018-05-17","o":20.03,"h":20.87,"l":20,"c":20.7,"v":422550},{"d":"2018-05-18","o":20.87,"h":21.43,"l":20.8,"c":21.03,"v":550950},{"d":"2018-05-21","o":21.1,"h":21.17,"l":20.87,"c":21,"v":311250},{"d":"2018-05-22","o":21.03,"h":21.03,"l":20.7,"c":20.73,"v":321150},{"d":"2018-05-23","o":20.67,"h":20.73,"l":20.5,"c":20.67,"v":227550},{"d":"2018-05-24","o":20.7,"h":20.73,"l":20.43,"c":20.5,"v":229650},{"d":"2018-05-25","o":20.23,"h":20.3,"l":19.87,"c":20.1,"v":436800},{"d":"2018-05-29","o":20,"h":20.37,"l":19.85,"c":20.23,"v":1473300},{"d":"2018-05-30","o":20.27,"h":20.67,"l":20.1,"c":20.4,"v":2643600},{"d":"2018-05-31","o":20.43,"h":20.53,"l":20.32,"c":20.33,"v":531600},{"d":"2018-06-01","o":20.47,"h":21.19,"l":20.4,"c":20.7,"v":493500},{"d":"2018-06-04","o":20.8,"h":21.33,"l":20.8,"c":21.23,"v":312000},{"d":"2018-06-05","o":21.27,"h":21.47,"l":21.03,"c":21.4,"v":220650},{"d":"2018-06-06","o":21.47,"h":21.77,"l":20.97,"c":21.73,"v":389250},{"d":"2018-06-07","o":21.63,"h":22.1,"l":21.6,"c":22,"v":297300},{"d":"2018-06-08","o":21.97,"h":22.27,"l":21.5,"c":22.17,"v":317100},{"d":"2018-06-11","o":22.13,"h":22.37,"l":21.92,"c":21.93,"v":435450},{"d":"2018-06-12","o":21.9,"h":22.4,"l":21.57,"c":22.33,"v":410400},{"d":"2018-06-13","o":22.4,"h":22.4,"l":21.77,"c":21.83,"v":262950},{"d":"2018-06-14","o":22.07,"h":22.37,"l":21.65,"c":22.1,"v":370350},{"d":"2018-06-15","o":22.03,"h":22.23,"l":21.77,"c":22.2,"v":429600},{"d":"2018-06-18","o":22.03,"h":22.47,"l":21.67,"c":22.4,"v":260400},{"d":"2018-06-19","o":22.27,"h":22.43,"l":22.13,"c":22.33,"v":451350},{"d":"2018-06-20","o":22.5,"h":22.52,"l":22.23,"c":22.43,"v":248850},{"d":"2018-06-21","o":22.37,"h":22.57,"l":22.13,"c":22.3,"v":274650},{"d":"2018-06-22","o":22.43,"h":22.6,"l":21.9,"c":22.07,"v":433200},{"d":"2018-06-25","o":22.03,"h":22.07,"l":21.6,"c":21.9,"v":240300},{"d":"2018-06-26","o":21.97,"h":22.23,"l":21.63,"c":22.1,"v":223350},{"d":"2018-06-27","o":22.1,"h":22.3,"l":21.9,"c":22,"v":231000},{"d":"2018-06-28","o":22,"h":22.17,"l":21.7,"c":22.13,"v":261150},{"d":"2018-06-29","o":22.2,"h":22.43,"l":22.03,"c":22.17,"v":493500},{"d":"2018-07-02","o":21.97,"h":22.63,"l":21.89,"c":22.63,"v":262200},{"d":"2018-07-03","o":22.7,"h":23.07,"l":22.59,"c":23,"v":259500},{"d":"2018-07-05","o":23.07,"h":23.5,"l":22.9,"c":23.5,"v":329250},{"d":"2018-07-06","o":23.53,"h":23.77,"l":23.4,"c":23.53,"v":248400},{"d":"2018-07-09","o":23.67,"h":23.83,"l":23.47,"c":23.77,"v":267900},{"d":"2018-07-10","o":23.8,"h":23.83,"l":23.33,"c":23.53,"v":279000},{"d":"2018-07-11","o":23.37,"h":23.66,"l":23.37,"c":23.43,"v":228450},{"d":"2018-07-12","o":23.6,"h":23.93,"l":23.28,"c":23.67,"v":181650},{"d":"2018-07-13","o":23.57,"h":24.07,"l":23.57,"c":23.83,"v":147600},{"d":"2018-07-16","o":23.83,"h":23.87,"l":23.6,"c":23.8,"v":197100},{"d":"2018-07-17","o":23.8,"h":24.03,"l":23.63,"c":23.83,"v":192150},{"d":"2018-07-18","o":23.8,"h":24.27,"l":23.7,"c":24.23,"v":156000},{"d":"2018-07-19","o":23.97,"h":24.69,"l":23.83,"c":24.43,"v":293550},{"d":"2018-07-20","o":24.37,"h":24.73,"l":24.23,"c":24.5,"v":171750},{"d":"2018-07-23","o":24.4,"h":24.5,"l":24.2,"c":24.37,"v":239700},{"d":"2018-07-24","o":24.47,"h":24.77,"l":23.97,"c":24.23,"v":349200},{"d":"2018-07-25","o":24.2,"h":24.23,"l":23.93,"c":24.1,"v":239550},{"d":"2018-07-26","o":24.2,"h":24.8,"l":24.1,"c":24.33,"v":260400},{"d":"2018-07-27","o":24.33,"h":24.5,"l":24.2,"c":24.43,"v":269100},{"d":"2018-07-30","o":24.47,"h":24.73,"l":24.3,"c":24.43,"v":316650},{"d":"2018-07-31","o":24.6,"h":25.2,"l":24.52,"c":25.17,"v":353550},{"d":"2018-08-01","o":25.17,"h":25.27,"l":24.5,"c":25,"v":423600},{"d":"2018-08-02","o":24.83,"h":25.53,"l":24.43,"c":24.73,"v":614250},{"d":"2018-08-03","o":24.93,"h":25.6,"l":24.73,"c":25.53,"v":423300},{"d":"2018-08-06","o":25.57,"h":25.97,"l":25.57,"c":25.73,"v":255750},{"d":"2018-08-07","o":25.57,"h":26.07,"l":25.57,"c":25.83,"v":231750},{"d":"2018-08-08","o":25.87,"h":26.13,"l":25.63,"c":25.9,"v":222750},{"d":"2018-08-09","o":25.87,"h":26.5,"l":25.87,"c":26.2,"v":491400},{"d":"2018-08-10","o":26.17,"h":26.3,"l":25.9,"c":26,"v":235050},{"d":"2018-08-13","o":25.9,"h":26.2,"l":25.73,"c":26,"v":198000},{"d":"2018-08-14","o":26.1,"h":26.63,"l":26,"c":26.5,"v":103200},{"d":"2018-08-15","o":26.47,"h":26.7,"l":26.17,"c":26.63,"v":127050},{"d":"2018-08-16","o":26.67,"h":27.17,"l":26.63,"c":26.83,"v":184800},{"d":"2018-08-17","o":26.73,"h":27.57,"l":26.73,"c":27.47,"v":177150},{"d":"2018-08-20","o":27.4,"h":28.17,"l":27.4,"c":28.1,"v":328800},{"d":"2018-08-21","o":28.23,"h":28.8,"l":28.13,"c":28.5,"v":389850},{"d":"2018-08-22","o":28.4,"h":28.7,"l":28.2,"c":28.6,"v":219900},{"d":"2018-08-23","o":28.67,"h":28.87,"l":27.45,"c":27.57,"v":306300},{"d":"2018-08-24","o":27.57,"h":27.7,"l":27.2,"c":27.57,"v":342450},{"d":"2018-08-27","o":27.67,"h":27.9,"l":26.93,"c":27.07,"v":222900},{"d":"2018-08-28","o":27.07,"h":27.77,"l":26.9,"c":27.1,"v":247050},{"d":"2018-08-29","o":27.07,"h":27.53,"l":26.97,"c":27.23,"v":139200},{"d":"2018-08-30","o":27.07,"h":27.63,"l":26.95,"c":27.17,"v":187950},{"d":"2018-08-31","o":27.03,"h":27.27,"l":26.53,"c":26.93,"v":351450},{"d":"2018-09-04","o":26.8,"h":26.9,"l":26.1,"c":26.57,"v":345750},{"d":"2018-09-05","o":26.47,"h":26.83,"l":26.4,"c":26.63,"v":403200},{"d":"2018-09-06","o":26.63,"h":26.83,"l":26.43,"c":26.5,"v":237150},{"d":"2018-09-07","o":26.53,"h":26.6,"l":26.13,"c":26.27,"v":171000},{"d":"2018-09-10","o":26.3,"h":26.6,"l":26.13,"c":26.17,"v":213750},{"d":"2018-09-11","o":26.13,"h":26.57,"l":25.63,"c":26.4,"v":193950},{"d":"2018-09-12","o":26.57,"h":26.97,"l":26.13,"c":26.67,"v":201750},{"d":"2018-09-13","o":26.8,"h":26.83,"l":26.5,"c":26.6,"v":155100},{"d":"2018-09-14","o":26.6,"h":26.93,"l":26.4,"c":26.8,"v":195750},{"d":"2018-09-17","o":26.8,"h":27.13,"l":26.33,"c":27,"v":217350},{"d":"2018-09-18","o":27.1,"h":27.2,"l":26.49,"c":26.63,"v":172200},{"d":"2018-09-19","o":26.6,"h":26.73,"l":25.93,"c":26.07,"v":295050},{"d":"2018-09-20","o":26.17,"h":26.9,"l":26.17,"c":26.83,"v":167100},{"d":"2018-09-21","o":26.93,"h":27.07,"l":26.53,"c":26.57,"v":471900},{"d":"2018-09-24","o":26.6,"h":26.67,"l":25.9,"c":26.2,"v":243150},{"d":"2018-09-25","o":26.2,"h":26.2,"l":25.73,"c":25.87,"v":254850},{"d":"2018-09-26","o":25.83,"h":25.93,"l":25.2,"c":25.3,"v":261900},{"d":"2018-09-27","o":25.3,"h":25.44,"l":24.73,"c":24.83,"v":462600},{"d":"2018-09-28","o":24.73,"h":25.6,"l":24.7,"c":25.2,"v":550800},{"d":"2018-10-01","o":25.31,"h":25.4,"l":24.25,"c":24.35,"v":252900},{"d":"2018-10-02","o":24.28,"h":24.45,"l":23.57,"c":23.59,"v":312450},{"d":"2018-10-03","o":23.66,"h":24.04,"l":23.58,"c":23.91,"v":252600},{"d":"2018-10-04","o":23.81,"h":23.81,"l":23.22,"c":23.28,"v":219000},{"d":"2018-10-05","o":23.34,"h":23.35,"l":22.67,"c":22.9,"v":330000},{"d":"2018-10-08","o":22.8,"h":23.43,"l":22.57,"c":23.09,"v":383850},{"d":"2018-10-09","o":23.08,"h":23.39,"l":22.63,"c":22.67,"v":222900},{"d":"2018-10-10","o":22.67,"h":22.95,"l":21.93,"c":22,"v":298500},{"d":"2018-10-11","o":21.89,"h":22.45,"l":21.2,"c":21.23,"v":313950},{"d":"2018-10-12","o":21.54,"h":21.54,"l":21.06,"c":21.26,"v":317400},{"d":"2018-10-15","o":21.25,"h":21.57,"l":21.03,"c":21.5,"v":227250},{"d":"2018-10-16","o":21.59,"h":21.88,"l":21.23,"c":21.85,"v":232050},{"d":"2018-10-17","o":21.75,"h":21.83,"l":21.49,"c":21.77,"v":193650},{"d":"2018-10-18","o":21.6,"h":21.91,"l":21.39,"c":21.46,"v":168450},{"d":"2018-10-19","o":21.4,"h":21.73,"l":21.32,"c":21.47,"v":217050},{"d":"2018-10-22","o":21.57,"h":21.91,"l":21.43,"c":21.59,"v":168900},{"d":"2018-10-23","o":21.27,"h":21.73,"l":21.04,"c":21.58,"v":151650},{"d":"2018-10-24","o":21.57,"h":21.9,"l":21.5,"c":21.66,"v":311100},{"d":"2018-10-25","o":21.75,"h":22.53,"l":21.72,"c":22.33,"v":370950},{"d":"2018-10-26","o":22.21,"h":22.5,"l":21.78,"c":22.07,"v":173550},{"d":"2018-10-29","o":22.29,"h":22.93,"l":21.65,"c":21.87,"v":205500},{"d":"2018-10-30","o":21.87,"h":22.93,"l":21.59,"c":22.9,"v":336300},{"d":"2018-10-31","o":23.15,"h":23.65,"l":22.9,"c":22.99,"v":355950},{"d":"2018-11-01","o":22.56,"h":26.09,"l":21.79,"c":25.48,"v":970800},{"d":"2018-11-02","o":25.55,"h":26.13,"l":24.61,"c":26.01,"v":653100},{"d":"2018-11-05","o":26.01,"h":27.09,"l":25.95,"c":26.97,"v":558750},{"d":"2018-11-06","o":26.85,"h":27.95,"l":26.75,"c":27.91,"v":482850},{"d":"2018-11-07","o":28.1,"h":28.85,"l":27.79,"c":28.81,"v":462000},{"d":"2018-11-08","o":28.8,"h":29.93,"l":28.33,"c":29.22,"v":490200},{"d":"2018-11-09","o":29.01,"h":29.2,"l":27.93,"c":28.84,"v":374100},{"d":"2018-11-12","o":28.83,"h":29.21,"l":28.43,"c":28.63,"v":231600},{"d":"2018-11-13","o":28.81,"h":29.45,"l":28.6,"c":28.75,"v":300750},{"d":"2018-11-14","o":28.91,"h":28.94,"l":27.63,"c":27.68,"v":489300},{"d":"2018-11-15","o":27.51,"h":27.73,"l":26.89,"c":27.31,"v":615750},{"d":"2018-11-16","o":27.12,"h":27.61,"l":26.11,"c":26.19,"v":720300},{"d":"2018-11-19","o":26.12,"h":26.32,"l":25.56,"c":25.97,"v":807300},{"d":"2018-11-20","o":25.58,"h":25.62,"l":24.25,"c":24.4,"v":408900},{"d":"2018-11-21","o":24.62,"h":25.04,"l":24.14,"c":24.5,"v":234300},{"d":"2018-11-23","o":24.27,"h":25.23,"l":24.05,"c":24.99,"v":115950},{"d":"2018-11-26","o":25.16,"h":25.63,"l":25.03,"c":25.34,"v":221400},{"d":"2018-11-27","o":25.27,"h":25.49,"l":24.93,"c":25.05,"v":199050},{"d":"2018-11-28","o":25.01,"h":25.83,"l":24.65,"c":25.55,"v":248250},{"d":"2018-11-29","o":25.44,"h":25.81,"l":25.15,"c":25.37,"v":388200},{"d":"2018-11-30","o":25.38,"h":26.37,"l":25.17,"c":25.3,"v":301050},{"d":"2018-12-03","o":25.47,"h":25.96,"l":25.23,"c":25.86,"v":291750},{"d":"2018-12-04","o":25.83,"h":25.86,"l":24.09,"c":24.19,"v":273300},{"d":"2018-12-06","o":23.87,"h":24.29,"l":23.23,"c":23.79,"v":309300},{"d":"2018-12-07","o":23.83,"h":24.3,"l":23.23,"c":23.42,"v":304350},{"d":"2018-12-10","o":23.42,"h":23.46,"l":22.95,"c":23.37,"v":266700},{"d":"2018-12-11","o":23.69,"h":23.9,"l":23.37,"c":23.63,"v":152400},{"d":"2018-12-12","o":23.89,"h":24.29,"l":23.69,"c":23.95,"v":147300},{"d":"2018-12-13","o":23.99,"h":24.19,"l":23.68,"c":23.87,"v":197250},{"d":"2018-12-14","o":23.73,"h":24.11,"l":23.47,"c":23.53,"v":140550},{"d":"2018-12-17","o":23.52,"h":23.75,"l":22.71,"c":22.85,"v":234300},{"d":"2018-12-18","o":22.94,"h":23.56,"l":22.94,"c":23.09,"v":221400},{"d":"2018-12-19","o":23.08,"h":23.71,"l":22.34,"c":22.45,"v":241500},{"d":"2018-12-20","o":22.49,"h":22.73,"l":22,"c":22.6,"v":288900},{"d":"2018-12-21","o":22.65,"h":22.75,"l":21.69,"c":21.85,"v":694050},{"d":"2018-12-24","o":21.71,"h":22.94,"l":21.56,"c":21.61,"v":117000},{"d":"2018-12-26","o":21.67,"h":22.31,"l":21.55,"c":22.27,"v":228150},{"d":"2018-12-27","o":21.97,"h":22.6,"l":21.58,"c":22.55,"v":199200},{"d":"2018-12-28","o":22.56,"h":23.47,"l":22.56,"c":23.23,"v":234600},{"d":"2018-12-31","o":23.33,"h":23.39,"l":22.86,"c":23.37,"v":232200},{"d":"2019-01-02","o":23.05,"h":23.6,"l":22.91,"c":23.38,"v":187200},{"d":"2019-01-03","o":23.3,"h":23.39,"l":22.35,"c":22.51,"v":247500},{"d":"2019-01-04","o":22.88,"h":23.87,"l":22.81,"c":23.74,"v":368550},{"d":"2019-01-07","o":23.73,"h":24.21,"l":23.45,"c":24.1,"v":171000},{"d":"2019-01-08","o":24.37,"h":24.61,"l":23.93,"c":24.22,"v":212250},{"d":"2019-01-09","o":24.37,"h":24.38,"l":24.03,"c":24.18,"v":118350},{"d":"2019-01-10","o":24.05,"h":24.19,"l":23.87,"c":24.14,"v":94050},{"d":"2019-01-11","o":23.97,"h":24.06,"l":23.72,"c":23.89,"v":159300},{"d":"2019-01-14","o":23.68,"h":23.87,"l":23.33,"c":23.75,"v":133800},{"d":"2019-01-15","o":23.65,"h":23.87,"l":23.25,"c":23.62,"v":122400},{"d":"2019-01-16","o":23.65,"h":24.19,"l":23.49,"c":23.86,"v":129750},{"d":"2019-01-17","o":23.69,"h":24.66,"l":23.69,"c":24.53,"v":220350},{"d":"2019-01-18","o":24.64,"h":25.32,"l":24.63,"c":25.11,"v":150600},{"d":"2019-01-22","o":24.85,"h":25.17,"l":24.77,"c":25.12,"v":153600},{"d":"2019-01-23","o":25.21,"h":25.29,"l":24,"c":24.17,"v":188400},{"d":"2019-01-24","o":24.18,"h":24.75,"l":24.18,"c":24.53,"v":143100},{"d":"2019-01-25","o":24.73,"h":25.01,"l":23.71,"c":23.81,"v":277800},{"d":"2019-01-28","o":23.59,"h":23.95,"l":23.42,"c":23.73,"v":129300},{"d":"2019-01-29","o":23.74,"h":24.1,"l":23.57,"c":23.99,"v":92250},{"d":"2019-01-30","o":24.1,"h":24.16,"l":23.59,"c":24.14,"v":127350},{"d":"2019-01-31","o":24,"h":24.7,"l":24,"c":24.63,"v":173100},{"d":"2019-02-01","o":24.7,"h":24.76,"l":24.15,"c":24.36,"v":127200},{"d":"2019-02-04","o":24.35,"h":25.16,"l":23.94,"c":25.11,"v":138600},{"d":"2019-02-05","o":25.17,"h":25.26,"l":24.85,"c":24.89,"v":130200},{"d":"2019-02-06","o":24.83,"h":25.09,"l":24.77,"c":24.91,"v":97500},{"d":"2019-02-07","o":24.76,"h":25.11,"l":24.45,"c":24.85,"v":155850},{"d":"2019-02-08","o":24.77,"h":25.21,"l":24.59,"c":25.21,"v":112350},{"d":"2019-02-11","o":25.21,"h":25.39,"l":25.02,"c":25.37,"v":121350},{"d":"2019-02-12","o":25.41,"h":25.91,"l":25.37,"c":25.47,"v":151050},{"d":"2019-02-13","o":25.61,"h":26.13,"l":25.27,"c":26.09,"v":242100},{"d":"2019-02-14","o":25.93,"h":26.03,"l":25.35,"c":25.64,"v":239400},{"d":"2019-02-15","o":25.66,"h":26.41,"l":25.66,"c":26.31,"v":177900},{"d":"2019-02-19","o":26.1,"h":26.91,"l":24.93,"c":26.91,"v":184950},{"d":"2019-02-20","o":26.87,"h":27.26,"l":26.87,"c":27.25,"v":199650},{"d":"2019-02-21","o":27.23,"h":27.6,"l":26.8,"c":27.6,"v":140250},{"d":"2019-02-22","o":27.61,"h":28.14,"l":27.6,"c":28.12,"v":235800},{"d":"2019-02-25","o":28.19,"h":28.76,"l":28.17,"c":28.19,"v":239850},{"d":"2019-02-26","o":28.05,"h":28.07,"l":27.72,"c":27.83,"v":182250},{"d":"2019-02-27","o":27.57,"h":27.85,"l":27.16,"c":27.71,"v":219750},{"d":"2019-02-28","o":27.33,"h":28,"l":26.33,"c":26.57,"v":275400},{"d":"2019-03-01","o":26.97,"h":27.68,"l":26.57,"c":27.51,"v":294600},{"d":"2019-03-04","o":27.53,"h":28,"l":27.19,"c":27.85,"v":325500},{"d":"2019-03-05","o":27.99,"h":28.34,"l":27.89,"c":28.25,"v":214950},{"d":"2019-03-06","o":28.21,"h":28.39,"l":27.89,"c":28.28,"v":280950},{"d":"2019-03-07","o":28.23,"h":28.35,"l":27.91,"c":27.96,"v":143700},{"d":"2019-03-08","o":27.81,"h":28.19,"l":27.44,"c":27.73,"v":168150},{"d":"2019-03-11","o":27.75,"h":27.93,"l":27.47,"c":27.58,"v":201600},{"d":"2019-03-12","o":27.59,"h":27.99,"l":27.26,"c":27.71,"v":141900},{"d":"2019-03-13","o":27.77,"h":28.27,"l":27.76,"c":27.96,"v":133800},{"d":"2019-03-14","o":27.95,"h":28.05,"l":27.37,"c":27.46,"v":146700},{"d":"2019-03-15","o":27.51,"h":28.19,"l":27.51,"c":27.95,"v":383850},{"d":"2019-03-18","o":28.05,"h":28.61,"l":28.03,"c":28.53,"v":177900},{"d":"2019-03-19","o":28.67,"h":28.79,"l":28.31,"c":28.58,"v":116250},{"d":"2019-03-20","o":28.54,"h":29.13,"l":28.27,"c":28.55,"v":244650},{"d":"2019-03-21","o":28.38,"h":29.71,"l":28.38,"c":29.52,"v":227250},{"d":"2019-03-22","o":29.24,"h":29.57,"l":28.19,"c":28.25,"v":289950},{"d":"2019-03-25","o":28.26,"h":29,"l":28.07,"c":28.79,"v":135750},{"d":"2019-03-26","o":28.91,"h":29.39,"l":28.67,"c":29.03,"v":160800},{"d":"2019-03-27","o":28.93,"h":29.99,"l":28.8,"c":29.95,"v":256350},{"d":"2019-03-28","o":30,"h":30.6,"l":29.64,"c":30.55,"v":255450},{"d":"2019-03-29","o":30.71,"h":31.13,"l":30.51,"c":30.79,"v":329250},{"d":"2019-04-01","o":31,"h":31.15,"l":30.47,"c":30.98,"v":207900},{"d":"2019-04-02","o":30.9,"h":30.92,"l":30.19,"c":30.22,"v":207600},{"d":"2019-04-03","o":30.46,"h":30.55,"l":30.15,"c":30.53,"v":128100},{"d":"2019-04-04","o":30.49,"h":30.87,"l":30.31,"c":30.56,"v":172050},{"d":"2019-04-05","o":30.57,"h":30.98,"l":30.21,"c":30.66,"v":147300},{"d":"2019-04-08","o":30.43,"h":30.72,"l":30.15,"c":30.49,"v":192150},{"d":"2019-04-09","o":30.41,"h":30.41,"l":29.79,"c":29.86,"v":184800},{"d":"2019-04-10","o":29.88,"h":30.06,"l":29.57,"c":29.92,"v":324000},{"d":"2019-04-11","o":29.9,"h":30.27,"l":29.75,"c":30.08,"v":164850},{"d":"2019-04-12","o":30.25,"h":30.86,"l":30.23,"c":30.84,"v":123150},{"d":"2019-04-15","o":30.83,"h":31.75,"l":30.77,"c":31.73,"v":277500},{"d":"2019-04-16","o":31.9,"h":32.65,"l":31.9,"c":32.27,"v":200250},{"d":"2019-04-17","o":32.41,"h":32.47,"l":31.45,"c":31.64,"v":193950},{"d":"2019-04-18","o":31.62,"h":31.95,"l":31.43,"c":31.73,"v":180300},{"d":"2019-04-22","o":31.53,"h":31.88,"l":31.27,"c":31.86,"v":143100},{"d":"2019-04-23","o":31.86,"h":32.76,"l":31.59,"c":32.55,"v":203700},{"d":"2019-04-24","o":32.66,"h":32.97,"l":32.2,"c":32.79,"v":183600},{"d":"2019-04-25","o":32.57,"h":32.71,"l":31.8,"c":32.47,"v":182550},{"d":"2019-04-26","o":32.45,"h":33.33,"l":32.05,"c":33.19,"v":194100},{"d":"2019-04-29","o":33.01,"h":33.7,"l":33.01,"c":33.39,"v":169650},{"d":"2019-04-30","o":33.41,"h":33.62,"l":33.17,"c":33.47,"v":252300},{"d":"2019-05-01","o":33.56,"h":33.85,"l":33.12,"c":33.25,"v":458250},{"d":"2019-05-02","o":33.25,"h":33.65,"l":32.43,"c":33.01,"v":217800},{"d":"2019-05-03","o":33.05,"h":35,"l":32.87,"c":34.54,"v":229650},{"d":"2019-05-06","o":33.15,"h":33.46,"l":32.33,"c":32.9,"v":527850},{"d":"2019-05-07","o":32.39,"h":32.55,"l":31.15,"c":31.59,"v":436800},{"d":"2019-05-08","o":31.67,"h":32.11,"l":31.43,"c":31.57,"v":252750},{"d":"2019-05-09","o":31.24,"h":31.98,"l":31.13,"c":31.65,"v":169050},{"d":"2019-05-10","o":31.45,"h":32.34,"l":31.22,"c":32.27,"v":193800},{"d":"2019-05-13","o":31.42,"h":31.63,"l":30.58,"c":31.04,"v":227850},{"d":"2019-05-14","o":31.13,"h":31.46,"l":30.87,"c":31.05,"v":181800},{"d":"2019-05-15","o":30.75,"h":31.17,"l":30.47,"c":31.09,"v":205800},{"d":"2019-05-16","o":31.14,"h":31.37,"l":30.58,"c":30.87,"v":293850},{"d":"2019-05-17","o":30.57,"h":31.05,"l":30.43,"c":30.61,"v":172950},{"d":"2019-05-20","o":30.33,"h":31.27,"l":29.72,"c":31.16,"v":131250},{"d":"2019-05-21","o":31.39,"h":32.07,"l":31.33,"c":31.95,"v":148650},{"d":"2019-05-22","o":31.73,"h":31.9,"l":30.84,"c":30.91,"v":169200},{"d":"2019-05-23","o":30.55,"h":30.88,"l":30.09,"c":30.69,"v":205950},{"d":"2019-05-24","o":30.9,"h":31.26,"l":30.69,"c":31.1,"v":178650},{"d":"2019-05-28","o":31.24,"h":31.98,"l":30.83,"c":30.86,"v":208350},{"d":"2019-05-29","o":30.75,"h":31.47,"l":30.47,"c":30.82,"v":327300},{"d":"2019-05-30","o":30.98,"h":31.44,"l":30.66,"c":30.94,"v":177300},{"d":"2019-05-31","o":30.39,"h":30.59,"l":30.15,"c":30.26,"v":213450},{"d":"2019-06-03","o":30.18,"h":30.67,"l":30.16,"c":30.57,"v":266100},{"d":"2019-06-04","o":30.89,"h":31.89,"l":30.83,"c":31.87,"v":112800},{"d":"2019-06-05","o":32.03,"h":32.27,"l":31.57,"c":32.05,"v":237600},{"d":"2019-06-06","o":32,"h":32.24,"l":31.71,"c":32.12,"v":275400},{"d":"2019-06-07","o":32.25,"h":32.97,"l":32.25,"c":32.57,"v":153900},{"d":"2019-06-10","o":32.73,"h":33.21,"l":31.85,"c":32.43,"v":137100},{"d":"2019-06-11","o":32.69,"h":32.89,"l":31.8,"c":31.98,"v":146550},{"d":"2019-06-12","o":31.92,"h":32.39,"l":31.83,"c":31.87,"v":102750},{"d":"2019-06-13","o":31.99,"h":32.69,"l":31.99,"c":32.65,"v":139800},{"d":"2019-06-14","o":32.54,"h":32.89,"l":32.08,"c":32.09,"v":109500},{"d":"2019-06-17","o":32.13,"h":32.41,"l":31.87,"c":32.02,"v":153450},{"d":"2019-06-18","o":32.21,"h":32.77,"l":32.21,"c":32.39,"v":119250},{"d":"2019-06-19","o":32.41,"h":32.48,"l":31.63,"c":32.18,"v":123000},{"d":"2019-06-20","o":32.58,"h":33.05,"l":32.21,"c":32.93,"v":198450},{"d":"2019-06-21","o":32.69,"h":32.86,"l":31.89,"c":32.07,"v":315450},{"d":"2019-06-24","o":32.1,"h":32.67,"l":31.93,"c":32.33,"v":174900},{"d":"2019-06-25","o":32.27,"h":32.52,"l":31.81,"c":31.83,"v":184500},{"d":"2019-06-26","o":31.87,"h":32.67,"l":31.67,"c":32.32,"v":135450},{"d":"2019-06-27","o":32.33,"h":33.21,"l":32.31,"c":33.01,"v":211800},{"d":"2019-06-28","o":33.02,"h":34.11,"l":33.02,"c":33.45,"v":501000},{"d":"2019-07-01","o":33.71,"h":33.99,"l":32.37,"c":33.15,"v":268200},{"d":"2019-07-02","o":33.17,"h":33.43,"l":32.96,"c":33.41,"v":155100},{"d":"2019-07-03","o":33.5,"h":33.5,"l":32.68,"c":32.85,"v":125100},{"d":"2019-07-05","o":32.59,"h":33.14,"l":32.2,"c":33.14,"v":94950},{"d":"2019-07-08","o":32.9,"h":33.66,"l":32.84,"c":33.32,"v":118350},{"d":"2019-07-09","o":33.15,"h":33.47,"l":32.99,"c":33.43,"v":116400},{"d":"2019-07-10","o":33.53,"h":34.22,"l":33.45,"c":34.02,"v":190650},{"d":"2019-07-11","o":33.99,"h":34.09,"l":33.12,"c":33.23,"v":125550},{"d":"2019-07-12","o":33.29,"h":34.46,"l":33.29,"c":34.16,"v":230550},{"d":"2019-07-15","o":34.19,"h":34.26,"l":33.58,"c":33.58,"v":177450},{"d":"2019-07-16","o":33.59,"h":33.98,"l":32.99,"c":33.77,"v":225000},{"d":"2019-07-17","o":33.65,"h":34,"l":33.34,"c":33.35,"v":108750},{"d":"2019-07-18","o":33.32,"h":33.75,"l":33.07,"c":33.75,"v":121050},{"d":"2019-07-19","o":33.73,"h":34.81,"l":33.44,"c":34.11,"v":299700},{"d":"2019-07-22","o":34.27,"h":34.61,"l":33.67,"c":33.73,"v":136950},{"d":"2019-07-23","o":33.83,"h":34.63,"l":33.73,"c":34.55,"v":162300},{"d":"2019-07-24","o":34.45,"h":35.17,"l":34.08,"c":35.05,"v":156750},{"d":"2019-07-25","o":34.92,"h":35.09,"l":33.75,"c":33.79,"v":141450},{"d":"2019-07-26","o":33.86,"h":34.6,"l":33.86,"c":34.51,"v":130500},{"d":"2019-07-29","o":34.43,"h":34.43,"l":33.73,"c":33.79,"v":143250},{"d":"2019-07-30","o":33.49,"h":34.51,"l":33.31,"c":34.41,"v":232650},{"d":"2019-07-31","o":34.52,"h":35.13,"l":33.5,"c":33.87,"v":454500},{"d":"2019-08-01","o":32.74,"h":35.51,"l":31.97,"c":34.57,"v":366900},{"d":"2019-08-02","o":34.12,"h":34.12,"l":30.63,"c":31.07,"v":461850},{"d":"2019-08-05","o":30.44,"h":31.31,"l":30.25,"c":30.64,"v":289650},{"d":"2019-08-06","o":30.98,"h":30.98,"l":29.84,"c":29.96,"v":261900},{"d":"2019-08-07","o":29.6,"h":30.02,"l":29.52,"c":29.83,"v":156750},{"d":"2019-08-08","o":30.06,"h":30.39,"l":29.95,"c":30.29,"v":167550},{"d":"2019-08-09","o":30.15,"h":30.23,"l":29.27,"c":29.32,"v":189900},{"d":"2019-08-12","o":29.04,"h":29.44,"l":28.89,"c":29.21,"v":167400},{"d":"2019-08-13","o":29.08,"h":30.08,"l":29.08,"c":29.97,"v":125700},{"d":"2019-08-14","o":29.36,"h":29.7,"l":29.03,"c":29.59,"v":156900},{"d":"2019-08-15","o":29.77,"h":30.43,"l":29.56,"c":30.25,"v":120300},{"d":"2019-08-16","o":30.49,"h":31.43,"l":30.49,"c":31.38,"v":156000},{"d":"2019-08-19","o":31.89,"h":32.58,"l":31.57,"c":31.59,"v":216600},{"d":"2019-08-20","o":31.63,"h":31.63,"l":31.19,"c":31.23,"v":151650},{"d":"2019-08-21","o":31.63,"h":31.97,"l":31.41,"c":31.85,"v":158700},{"d":"2019-08-22","o":31.85,"h":32.35,"l":31.28,"c":31.41,"v":251700},{"d":"2019-08-23","o":31.28,"h":31.54,"l":30.22,"c":30.39,"v":163350},{"d":"2019-08-26","o":30.9,"h":31.01,"l":30.45,"c":30.95,"v":145200},{"d":"2019-08-27","o":31.17,"h":31.17,"l":30.33,"c":30.51,"v":184200},{"d":"2019-08-28","o":30.37,"h":31.43,"l":30.37,"c":31.18,"v":89100},{"d":"2019-08-29","o":31.49,"h":31.91,"l":31.19,"c":31.69,"v":128700},{"d":"2019-08-30","o":31.85,"h":32.29,"l":31.65,"c":31.98,"v":123900},{"d":"2019-09-03","o":31.74,"h":31.74,"l":30.47,"c":30.75,"v":146100},{"d":"2019-09-04","o":31.13,"h":31.91,"l":31,"c":31.75,"v":177150},{"d":"2019-09-05","o":32.12,"h":33.17,"l":32.01,"c":32.28,"v":210300},{"d":"2019-09-06","o":32.57,"h":32.77,"l":31.61,"c":31.67,"v":136350},{"d":"2019-09-09","o":31.75,"h":31.99,"l":31.13,"c":31.61,"v":142800},{"d":"2019-09-10","o":31.64,"h":32.13,"l":30.97,"c":31.87,"v":157050},{"d":"2019-09-11","o":32.04,"h":33.17,"l":32.01,"c":33.11,"v":233400},{"d":"2019-09-12","o":33.35,"h":34.09,"l":32.7,"c":33.75,"v":362100},{"d":"2019-09-13","o":33.94,"h":34.34,"l":33.11,"c":33.23,"v":288750},{"d":"2019-09-16","o":33.17,"h":33.95,"l":32.33,"c":33.8,"v":171000},{"d":"2019-09-17","o":33.67,"h":34.23,"l":33.35,"c":34.09,"v":131100},{"d":"2019-09-18","o":34.11,"h":34.12,"l":33.33,"c":33.53,"v":206850},{"d":"2019-09-19","o":33.71,"h":33.81,"l":33,"c":33.05,"v":223350},{"d":"2019-09-20","o":32.99,"h":33.22,"l":31.91,"c":32.6,"v":583350},{"d":"2019-09-23","o":32.53,"h":32.97,"l":31.82,"c":32.19,"v":173250},{"d":"2019-09-24","o":32.37,"h":32.46,"l":30.81,"c":30.86,"v":270450},{"d":"2019-09-25","o":31.03,"h":32.09,"l":31.03,"c":31.97,"v":218400},{"d":"2019-09-26","o":32.09,"h":32.09,"l":30.54,"c":30.58,"v":244650},{"d":"2019-09-27","o":30.83,"h":31.38,"l":30.19,"c":30.33,"v":401550},{"d":"2019-09-30","o":30.47,"h":31.13,"l":30.24,"c":30.63,"v":336900},{"d":"2019-10-01","o":30.93,"h":31.43,"l":30.45,"c":30.52,"v":360150},{"d":"2019-10-02","o":30.26,"h":30.41,"l":28.61,"c":29.09,"v":429600},{"d":"2019-10-03","o":28.93,"h":29.59,"l":28.38,"c":29.36,"v":211050},{"d":"2019-10-04","o":29.48,"h":30.2,"l":29.32,"c":30.19,"v":223950},{"d":"2019-10-07","o":30.01,"h":30.3,"l":29.8,"c":29.97,"v":308400},{"d":"2019-10-08","o":29.65,"h":30.27,"l":29.4,"c":29.93,"v":151800},{"d":"2019-10-09","o":30.15,"h":30.47,"l":30.07,"c":30.08,"v":177000},{"d":"2019-10-10","o":30.23,"h":30.61,"l":30.16,"c":30.34,"v":203400},{"d":"2019-10-11","o":30.76,"h":31.87,"l":30.6,"c":31.35,"v":269400},{"d":"2019-10-14","o":31.21,"h":31.67,"l":30.83,"c":31.22,"v":274050},{"d":"2019-10-15","o":31.37,"h":31.64,"l":30.69,"c":31.37,"v":186300},{"d":"2019-10-16","o":31.25,"h":31.59,"l":30.99,"c":31.42,"v":164700},{"d":"2019-10-17","o":31.62,"h":32.12,"l":31.27,"c":31.84,"v":311400},{"d":"2019-10-18","o":31.65,"h":31.82,"l":31.2,"c":31.38,"v":192000},{"d":"2019-10-21","o":31.69,"h":32.41,"l":31.51,"c":32,"v":205050},{"d":"2019-10-22","o":31.97,"h":31.99,"l":31.42,"c":31.73,"v":134250},{"d":"2019-10-23","o":31.69,"h":31.85,"l":31.23,"c":31.38,"v":183300},{"d":"2019-10-24","o":31.53,"h":31.93,"l":31.19,"c":31.73,"v":171300},{"d":"2019-10-25","o":31.68,"h":32.26,"l":31.24,"c":31.89,"v":144000},{"d":"2019-10-28","o":32.11,"h":33.01,"l":32.11,"c":32.88,"v":198150},{"d":"2019-10-29","o":32.88,"h":33.55,"l":32.83,"c":33.13,"v":240150},{"d":"2019-10-30","o":33.13,"h":33.17,"l":32.29,"c":33.11,"v":210300},{"d":"2019-10-31","o":31.1,"h":33.11,"l":31.1,"c":32.44,"v":467250},{"d":"2019-11-01","o":32.77,"h":33.04,"l":30.86,"c":32.74,"v":343800},{"d":"2019-11-04","o":33.07,"h":33.2,"l":32.61,"c":33.07,"v":274500},{"d":"2019-11-05","o":33.13,"h":33.33,"l":32.73,"c":33.15,"v":178500},{"d":"2019-11-06","o":33.18,"h":33.34,"l":32.67,"c":33.05,"v":153300},{"d":"2019-11-07","o":33.33,"h":33.52,"l":32.83,"c":33.02,"v":119100},{"d":"2019-11-08","o":32.88,"h":33.49,"l":32.76,"c":33.42,"v":179400},{"d":"2019-11-11","o":33.13,"h":33.71,"l":33.13,"c":33.51,"v":149100},{"d":"2019-11-12","o":33.47,"h":33.77,"l":33.41,"c":33.51,"v":169500},{"d":"2019-11-13","o":33.31,"h":33.95,"l":33.23,"c":33.75,"v":162000},{"d":"2019-11-14","o":33.68,"h":33.95,"l":33.51,"c":33.64,"v":133650},{"d":"2019-11-15","o":33.84,"h":34.05,"l":33.31,"c":33.56,"v":169800},{"d":"2019-11-18","o":33.43,"h":33.64,"l":33.17,"c":33.5,"v":153750},{"d":"2019-11-19","o":33.57,"h":33.91,"l":33.57,"c":33.79,"v":154950},{"d":"2019-11-20","o":33.68,"h":34,"l":32.94,"c":33.03,"v":291000},{"d":"2019-11-21","o":33.07,"h":33.07,"l":31.83,"c":32.25,"v":387000},{"d":"2019-11-22","o":32.39,"h":32.7,"l":31.41,"c":32.26,"v":304350},{"d":"2019-11-25","o":32.43,"h":33.29,"l":32.37,"c":33.04,"v":357300},{"d":"2019-11-26","o":32.92,"h":33.48,"l":32.69,"c":32.9,"v":220950},{"d":"2019-11-27","o":32.98,"h":33.29,"l":32.81,"c":32.96,"v":177900},{"d":"2019-11-29","o":32.79,"h":33.05,"l":32.47,"c":32.91,"v":64650},{"d":"2019-12-02","o":32.84,"h":32.94,"l":32.19,"c":32.39,"v":198750},{"d":"2019-12-03","o":32.1,"h":32.33,"l":31.67,"c":31.72,"v":150150},{"d":"2019-12-04","o":31.9,"h":32.89,"l":31.9,"c":32.25,"v":257400},{"d":"2019-12-05","o":32.33,"h":32.8,"l":32.31,"c":32.75,"v":214050},{"d":"2019-12-06","o":33.07,"h":33.73,"l":33.07,"c":33.53,"v":321900},{"d":"2019-12-09","o":33.43,"h":33.77,"l":32.89,"c":32.95,"v":290550},{"d":"2019-12-10","o":32.99,"h":33.04,"l":32.23,"c":32.41,"v":186450},{"d":"2019-12-11","o":32.63,"h":33.01,"l":32.47,"c":32.9,"v":209700},{"d":"2019-12-12","o":33.03,"h":33.88,"l":33.03,"c":33.49,"v":249300},{"d":"2019-12-13","o":33.52,"h":33.79,"l":33.07,"c":33.32,"v":186750},{"d":"2019-12-16","o":33.6,"h":33.67,"l":32.55,"c":32.69,"v":283500},{"d":"2019-12-17","o":32.84,"h":33.59,"l":32.78,"c":33.46,"v":293550},{"d":"2019-12-18","o":33.33,"h":33.49,"l":32.67,"c":33.29,"v":254850},{"d":"2019-12-19","o":33.25,"h":33.25,"l":32.56,"c":32.87,"v":170400},{"d":"2019-12-20","o":32.9,"h":33.51,"l":32.6,"c":33.24,"v":994050},{"d":"2019-12-23","o":33.35,"h":33.47,"l":32.58,"c":33.31,"v":137250},{"d":"2019-12-24","o":33.28,"h":33.41,"l":32.98,"c":33.2,"v":67650},{"d":"2019-12-26","o":33.27,"h":33.36,"l":32.91,"c":33.27,"v":86550},{"d":"2019-12-27","o":33.33,"h":33.53,"l":32.84,"c":33.21,"v":104250},{"d":"2019-12-30","o":33.13,"h":33.19,"l":32.58,"c":32.92,"v":183150},{"d":"2019-12-31","o":32.93,"h":33.4,"l":32.58,"c":32.94,"v":268350},{"d":"2020-01-02","o":33.22,"h":33.27,"l":32.35,"c":33.26,"v":287100},{"d":"2020-01-03","o":32.77,"h":33.61,"l":32.42,"c":33.57,"v":274950},{"d":"2020-01-06","o":33.2,"h":33.57,"l":32.91,"c":33.51,"v":137700},{"d":"2020-01-07","o":33.39,"h":33.57,"l":33.05,"c":33.43,"v":106500},{"d":"2020-01-08","o":33.43,"h":33.8,"l":33.31,"c":33.34,"v":185100},{"d":"2020-01-09","o":33.57,"h":34,"l":33.41,"c":33.9,"v":142500},{"d":"2020-01-10","o":33.83,"h":34.19,"l":33.7,"c":33.87,"v":189750},{"d":"2020-01-13","o":33.87,"h":34.66,"l":33.87,"c":34.63,"v":119250},{"d":"2020-01-14","o":34.45,"h":34.75,"l":34.31,"c":34.61,"v":158700},{"d":"2020-01-15","o":34.51,"h":35.15,"l":34.29,"c":34.85,"v":185100},{"d":"2020-01-16","o":35.17,"h":35.49,"l":34.97,"c":35.13,"v":177150},{"d":"2020-01-17","o":35.41,"h":35.73,"l":35.12,"c":35.25,"v":197250},{"d":"2020-01-21","o":34.95,"h":35.62,"l":34.82,"c":35.23,"v":179850},{"d":"2020-01-22","o":35.35,"h":35.57,"l":34.95,"c":35.3,"v":175200},{"d":"2020-01-23","o":35.11,"h":35.89,"l":34.75,"c":35.87,"v":245550},{"d":"2020-01-24","o":35.9,"h":35.9,"l":35.32,"c":35.63,"v":155100},{"d":"2020-01-27","o":34.9,"h":35.79,"l":34.9,"c":35.6,"v":122850},{"d":"2020-01-28","o":35.78,"h":35.87,"l":35.54,"c":35.79,"v":149250},{"d":"2020-01-29","o":35.94,"h":36.11,"l":35.53,"c":35.74,"v":118650},{"d":"2020-01-30","o":35.44,"h":36.23,"l":35.44,"c":36.19,"v":133200},{"d":"2020-01-31","o":35.99,"h":36.37,"l":34.76,"c":34.96,"v":199500},{"d":"2020-02-03","o":35.27,"h":35.84,"l":35.27,"c":35.39,"v":223650},{"d":"2020-02-04","o":35.95,"h":36.09,"l":35.43,"c":35.6,"v":313650},{"d":"2020-02-05","o":36.03,"h":36.53,"l":35.75,"c":36.07,"v":233250},{"d":"2020-02-06","o":36.26,"h":36.41,"l":35.88,"c":36.24,"v":176550},{"d":"2020-02-07","o":36.11,"h":36.45,"l":35.93,"c":36.33,"v":99600},{"d":"2020-02-10","o":36.01,"h":36.63,"l":35.84,"c":36.58,"v":196500},{"d":"2020-02-11","o":36.64,"h":37.46,"l":36.48,"c":36.74,"v":136650},{"d":"2020-02-12","o":36.97,"h":37.33,"l":36.4,"c":37.11,"v":205500},{"d":"2020-02-13","o":36.85,"h":37.69,"l":36.83,"c":37.57,"v":123000},{"d":"2020-02-14","o":37.61,"h":38.23,"l":37.54,"c":38.05,"v":165300},{"d":"2020-02-18","o":37.8,"h":38.17,"l":37.11,"c":37.16,"v":139350},{"d":"2020-02-19","o":37.23,"h":38.21,"l":37.19,"c":38.09,"v":128550},{"d":"2020-02-20","o":37.85,"h":38.37,"l":37.35,"c":37.66,"v":137100},{"d":"2020-02-21","o":37.57,"h":37.57,"l":36.82,"c":36.83,"v":208800},{"d":"2020-02-24","o":35.53,"h":36.15,"l":35.51,"c":35.84,"v":216000},{"d":"2020-02-25","o":36.04,"h":36.04,"l":35.05,"c":35.35,"v":318150},{"d":"2020-02-26","o":35.51,"h":36.35,"l":35.39,"c":35.41,"v":337350},{"d":"2020-02-27","o":34.95,"h":39.23,"l":34.95,"c":38.39,"v":697800},{"d":"2020-02-28","o":37.49,"h":38.47,"l":35.75,"c":36.67,"v":824550},{"d":"2020-03-02","o":36.77,"h":38.65,"l":35.9,"c":38.59,"v":341400},{"d":"2020-03-03","o":38.37,"h":38.83,"l":36.58,"c":37.45,"v":363750},{"d":"2020-03-04","o":38.19,"h":40,"l":37.81,"c":39.85,"v":309900},{"d":"2020-03-05","o":38.6,"h":39.77,"l":38.11,"c":39.07,"v":334650},{"d":"2020-03-06","o":37.74,"h":39.49,"l":37.73,"c":39.31,"v":373800},{"d":"2020-03-09","o":37.02,"h":37.17,"l":33.71,"c":34.45,"v":630750},{"d":"2020-03-10","o":35.66,"h":35.66,"l":34.23,"c":34.64,"v":580650},{"d":"2020-03-11","o":33.67,"h":33.81,"l":28.45,"c":29.48,"v":1897500},{"d":"2020-03-12","o":27.67,"h":31.43,"l":26.99,"c":27.51,"v":1192650},{"d":"2020-03-13","o":29.19,"h":35.16,"l":27.99,"c":34.73,"v":887850},{"d":"2020-03-16","o":28,"h":35.29,"l":28,"c":34.19,"v":838950},{"d":"2020-03-17","o":34.58,"h":34.98,"l":30.87,"c":31.93,"v":1475700},{"d":"2020-03-18","o":30.02,"h":32.37,"l":29.42,"c":31.57,"v":634050},{"d":"2020-03-19","o":31.71,"h":35.33,"l":30.65,"c":32.78,"v":856500},{"d":"2020-03-20","o":33.51,"h":34.43,"l":29.81,"c":30.26,"v":714300},{"d":"2020-03-23","o":30.81,"h":32.58,"l":29.81,"c":31.83,"v":467100},{"d":"2020-03-24","o":33.17,"h":34.58,"l":29.69,"c":30.33,"v":532200},{"d":"2020-03-25","o":30.29,"h":31.63,"l":28.34,"c":28.5,"v":603900},{"d":"2020-03-26","o":28.86,"h":32.67,"l":28.86,"c":32.27,"v":525450},{"d":"2020-03-27","o":31.13,"h":31.98,"l":30.09,"c":30.84,"v":342900},{"d":"2020-03-30","o":31.19,"h":32.41,"l":30.7,"c":32.17,"v":391650},{"d":"2020-03-31","o":32.09,"h":33.99,"l":31.43,"c":32.21,"v":583350},{"d":"2020-04-01","o":31.41,"h":31.95,"l":30.72,"c":31.25,"v":390600},{"d":"2020-04-02","o":31.44,"h":32.53,"l":31.07,"c":32.11,"v":284700},{"d":"2020-04-03","o":31.8,"h":33,"l":29.23,"c":29.94,"v":397800},{"d":"2020-04-06","o":31.11,"h":32.71,"l":30.32,"c":32.15,"v":419100},{"d":"2020-04-07","o":32.67,"h":33.12,"l":30.95,"c":31.3,"v":424800},{"d":"2020-04-08","o":31.73,"h":32.91,"l":31.05,"c":32.7,"v":298950},{"d":"2020-04-09","o":32.99,"h":33.62,"l":31.76,"c":31.94,"v":404250},{"d":"2020-04-13","o":31.73,"h":32.43,"l":31.13,"c":31.84,"v":361500},{"d":"2020-04-14","o":32.32,"h":32.96,"l":31,"c":31.63,"v":551400},{"d":"2020-04-15","o":31,"h":31.76,"l":30.47,"c":31.08,"v":304650},{"d":"2020-04-16","o":31.3,"h":31.6,"l":30,"c":30.35,"v":410400},{"d":"2020-04-17","o":31.02,"h":32.12,"l":30.42,"c":31.9,"v":403350},{"d":"2020-04-20","o":31.67,"h":31.67,"l":30.17,"c":30.92,"v":321600},{"d":"2020-04-21","o":29.91,"h":30.75,"l":29.67,"c":29.87,"v":239850},{"d":"2020-04-22","o":30.47,"h":30.91,"l":29.61,"c":30.39,"v":310350},{"d":"2020-04-23","o":30.43,"h":32.27,"l":30.27,"c":31.98,"v":372900},{"d":"2020-04-24","o":32,"h":32.01,"l":31.17,"c":31.78,"v":296100},{"d":"2020-04-27","o":31.59,"h":32.62,"l":31.59,"c":32.03,"v":416850},{"d":"2020-04-28","o":32.57,"h":33.12,"l":31.93,"c":32.21,"v":269850},{"d":"2020-04-29","o":32.8,"h":33.64,"l":31.45,"c":32.35,"v":745500},{"d":"2020-04-30","o":31.92,"h":32,"l":30.72,"c":31.76,"v":406200},{"d":"2020-05-01","o":31.07,"h":31.2,"l":29.86,"c":30.27,"v":342300},{"d":"2020-05-04","o":29.77,"h":31.24,"l":29.34,"c":30.27,"v":383100},{"d":"2020-05-05","o":30.86,"h":31.32,"l":30.53,"c":30.75,"v":397950},{"d":"2020-05-06","o":30.93,"h":31.57,"l":30.59,"c":31.28,"v":303900},{"d":"2020-05-07","o":33.41,"h":33.92,"l":31.89,"c":32.39,"v":698550},{"d":"2020-05-08","o":32.71,"h":33.57,"l":32.06,"c":32.63,"v":506100},{"d":"2020-05-11","o":32.24,"h":33.33,"l":31.98,"c":32.29,"v":500250},{"d":"2020-05-12","o":32.39,"h":32.84,"l":31.59,"c":31.69,"v":370350},{"d":"2020-05-13","o":31.5,"h":32.09,"l":30.17,"c":31.01,"v":350850},{"d":"2020-05-14","o":30.49,"h":30.72,"l":29.65,"c":30.63,"v":379200},{"d":"2020-05-15","o":31.7,"h":31.91,"l":30.74,"c":31.83,"v":395250},{"d":"2020-05-18","o":32.91,"h":34.17,"l":32.81,"c":34.05,"v":327000},{"d":"2020-05-19","o":34.05,"h":34.38,"l":33.26,"c":33.28,"v":210450},{"d":"2020-05-20","o":33.78,"h":34.45,"l":33.28,"c":33.55,"v":274650},{"d":"2020-05-21","o":33.36,"h":34.58,"l":33.36,"c":34.53,"v":242100},{"d":"2020-05-22","o":34.62,"h":35.09,"l":34.05,"c":34.47,"v":274650},{"d":"2020-05-26","o":35.22,"h":37.03,"l":35.22,"c":36.52,"v":309000},{"d":"2020-05-27","o":36.73,"h":37.61,"l":36.24,"c":36.65,"v":429300},{"d":"2020-05-28","o":36.8,"h":37.11,"l":35.95,"c":36.15,"v":308550},{"d":"2020-05-29","o":35.83,"h":36.48,"l":35.27,"c":36.11,"v":432600},{"d":"2020-06-01","o":36.11,"h":37.03,"l":35.45,"c":36.18,"v":460350},{"d":"2020-06-02","o":36.27,"h":36.42,"l":35.42,"c":36.17,"v":370950},{"d":"2020-06-03","o":36.49,"h":37.27,"l":36.49,"c":36.92,"v":320700},{"d":"2020-06-04","o":36.47,"h":37.57,"l":36.38,"c":37.37,"v":236250},{"d":"2020-06-05","o":38.05,"h":39.14,"l":37.58,"c":38.91,"v":432000},{"d":"2020-06-08","o":38.97,"h":39.57,"l":38.47,"c":38.55,"v":424350},{"d":"2020-06-09","o":38.12,"h":38.77,"l":37.61,"c":38.19,"v":316800},{"d":"2020-06-10","o":38.45,"h":38.45,"l":37.45,"c":37.57,"v":324900},{"d":"2020-06-11","o":36.63,"h":36.63,"l":34.55,"c":34.59,"v":618000},{"d":"2020-06-12","o":35.93,"h":35.93,"l":34.06,"c":34.64,"v":258600},{"d":"2020-06-15","o":33.58,"h":35.62,"l":33.27,"c":35.14,"v":290250},{"d":"2020-06-16","o":36.27,"h":36.57,"l":35.31,"c":35.86,"v":208950},{"d":"2020-06-17","o":36.17,"h":36.26,"l":35.31,"c":35.42,"v":209250},{"d":"2020-06-18","o":35.47,"h":36.14,"l":35.35,"c":35.59,"v":199950},{"d":"2020-06-19","o":35.91,"h":36.02,"l":35.2,"c":35.59,"v":484800},{"d":"2020-06-22","o":35.33,"h":36.11,"l":34.67,"c":36.03,"v":232350},{"d":"2020-06-23","o":36.45,"h":36.55,"l":36.07,"c":36.14,"v":181200},{"d":"2020-06-24","o":35.77,"h":35.97,"l":34.88,"c":35.18,"v":251400},{"d":"2020-06-25","o":34.99,"h":35.43,"l":34.34,"c":35.39,"v":319650},{"d":"2020-06-26","o":35.23,"h":35.23,"l":33.69,"c":33.82,"v":577500},{"d":"2020-06-29","o":34.33,"h":35.91,"l":34.15,"c":35.78,"v":373050},{"d":"2020-06-30","o":35.57,"h":36.43,"l":35.51,"c":36.19,"v":271950},{"d":"2020-07-01","o":36.21,"h":36.39,"l":35.04,"c":35.13,"v":262500},{"d":"2020-07-02","o":35.65,"h":36.19,"l":35.2,"c":35.82,"v":255450},{"d":"2020-07-06","o":36.37,"h":36.62,"l":36.05,"c":36.39,"v":197850},{"d":"2020-07-07","o":36.27,"h":38.21,"l":36.27,"c":36.81,"v":637950},{"d":"2020-07-08","o":36.81,"h":36.97,"l":35.5,"c":36.18,"v":394350},{"d":"2020-07-09","o":36.03,"h":36.87,"l":35.35,"c":35.63,"v":276600},{"d":"2020-07-10","o":35.65,"h":36.31,"l":35.25,"c":36.12,"v":172950},{"d":"2020-07-13","o":36.38,"h":37.36,"l":35.95,"c":36.31,"v":490050},{"d":"2020-07-14","o":36.57,"h":37.55,"l":36.04,"c":37.49,"v":359250},{"d":"2020-07-15","o":38.23,"h":38.9,"l":37.87,"c":38.44,"v":461700},{"d":"2020-07-16","o":38.17,"h":38.97,"l":38.03,"c":38.43,"v":219000},{"d":"2020-07-17","o":38.33,"h":38.87,"l":38.17,"c":38.73,"v":279750},{"d":"2020-07-20","o":38.52,"h":38.85,"l":38.31,"c":38.34,"v":153150},{"d":"2020-07-21","o":38.76,"h":38.89,"l":38.22,"c":38.6,"v":193500},{"d":"2020-07-22","o":38.35,"h":39.41,"l":38.35,"c":38.74,"v":220500},{"d":"2020-07-23","o":38.9,"h":40,"l":38.68,"c":38.99,"v":435150},{"d":"2020-07-24","o":38.99,"h":39.05,"l":38.22,"c":38.43,"v":193350},{"d":"2020-07-27","o":38.47,"h":38.65,"l":38.23,"c":38.61,"v":155700},{"d":"2020-07-28","o":38.36,"h":38.81,"l":37.71,"c":38.03,"v":307800},{"d":"2020-07-29","o":38.22,"h":39.72,"l":38.22,"c":39.4,"v":316050},{"d":"2020-07-30","o":38.67,"h":39.26,"l":38.2,"c":38.83,"v":271050},{"d":"2020-07-31","o":38.45,"h":39.53,"l":38.45,"c":39.5,"v":391650},{"d":"2020-08-03","o":39.65,"h":40.73,"l":39.65,"c":40.21,"v":337050},{"d":"2020-08-04","o":40.08,"h":40.17,"l":39.32,"c":39.79,"v":227550},{"d":"2020-08-05","o":40.02,"h":40.33,"l":39.55,"c":39.99,"v":270750},{"d":"2020-08-06","o":38,"h":38.33,"l":36.01,"c":37.95,"v":722100},{"d":"2020-08-07","o":38.03,"h":39.37,"l":37.57,"c":39.06,"v":328500},{"d":"2020-08-10","o":39.2,"h":40.15,"l":38.62,"c":39.63,"v":284550},{"d":"2020-08-11","o":40,"h":40.64,"l":39.87,"c":40.01,"v":343650},{"d":"2020-08-12","o":40.31,"h":40.43,"l":39.38,"c":39.73,"v":282750},{"d":"2020-08-13","o":39.63,"h":39.85,"l":39.24,"c":39.43,"v":205800},{"d":"2020-08-14","o":39.21,"h":39.21,"l":38.35,"c":38.54,"v":319200},{"d":"2020-08-17","o":38.69,"h":39.65,"l":38.63,"c":39.65,"v":276000},{"d":"2020-08-18","o":39.68,"h":40.04,"l":39.51,"c":39.84,"v":217800},{"d":"2020-08-19","o":40.03,"h":40.43,"l":39.5,"c":39.65,"v":234900},{"d":"2020-08-20","o":39.39,"h":39.95,"l":39.03,"c":39.12,"v":234900},{"d":"2020-08-21","o":39.13,"h":39.25,"l":38.53,"c":39.05,"v":265800},{"d":"2020-08-24","o":39.5,"h":39.5,"l":38.77,"c":39.12,"v":210900},{"d":"2020-08-25","o":39.26,"h":39.26,"l":38.51,"c":38.85,"v":221400},{"d":"2020-08-26","o":38.87,"h":38.97,"l":38.43,"c":38.66,"v":209550},{"d":"2020-08-27","o":38.8,"h":39.01,"l":38.27,"c":38.65,"v":307950},{"d":"2020-08-28","o":38.8,"h":38.8,"l":37.85,"c":38.33,"v":205500},{"d":"2020-08-31","o":38.27,"h":38.49,"l":37.66,"c":37.95,"v":330300},{"d":"2020-09-01","o":37.77,"h":38.21,"l":37.2,"c":38.09,"v":466500},{"d":"2020-09-02","o":38.33,"h":38.75,"l":37.93,"c":38.53,"v":270600},{"d":"2020-09-03","o":38.56,"h":38.67,"l":37.69,"c":38,"v":249300},{"d":"2020-09-04","o":38.54,"h":38.61,"l":37.61,"c":37.62,"v":192000},{"d":"2020-09-08","o":37.26,"h":37.55,"l":36.64,"c":37,"v":228600},{"d":"2020-09-09","o":37.24,"h":37.67,"l":37.01,"c":37.09,"v":235800},{"d":"2020-09-10","o":37.09,"h":37.65,"l":36.85,"c":37.39,"v":394650},{"d":"2020-09-11","o":37.61,"h":37.93,"l":37.33,"c":37.64,"v":330300},{"d":"2020-09-14","o":37.81,"h":37.96,"l":37.56,"c":37.76,"v":361650},{"d":"2020-09-15","o":37.98,"h":38.57,"l":37.95,"c":38.27,"v":235350},{"d":"2020-09-16","o":38.39,"h":38.99,"l":38.27,"c":38.56,"v":305700},{"d":"2020-09-17","o":38.16,"h":39.2,"l":37.93,"c":38.54,"v":313350},{"d":"2020-09-18","o":38.86,"h":39.46,"l":37.96,"c":38.18,"v":778950},{"d":"2020-09-21","o":37.55,"h":37.55,"l":36.57,"c":37.37,"v":333000},{"d":"2020-09-22","o":37.45,"h":38.05,"l":37.09,"c":37.99,"v":267450},{"d":"2020-09-23","o":38.05,"h":38.72,"l":37,"c":37.52,"v":340950},{"d":"2020-09-24","o":37.51,"h":38.41,"l":37.23,"c":38.23,"v":266250},{"d":"2020-09-25","o":38.01,"h":38.53,"l":37.83,"c":38.29,"v":181950},{"d":"2020-09-28","o":38.62,"h":39.3,"l":38.59,"c":38.93,"v":226350},{"d":"2020-09-29","o":38.89,"h":39.84,"l":38.89,"c":39.73,"v":259950},{"d":"2020-09-30","o":39.84,"h":40.83,"l":39.84,"c":40.17,"v":442350},{"d":"2020-10-01","o":40.35,"h":40.78,"l":39.58,"c":40.36,"v":309000},{"d":"2020-10-02","o":39.73,"h":40.79,"l":39.65,"c":40.62,"v":209400},{"d":"2020-10-05","o":40.69,"h":41.59,"l":40.69,"c":41.37,"v":227400},{"d":"2020-10-06","o":41.51,"h":42.49,"l":41.07,"c":41.92,"v":350850},{"d":"2020-10-07","o":42.07,"h":42.86,"l":41.74,"c":41.9,"v":349050},{"d":"2020-10-08","o":42.17,"h":42.33,"l":41.41,"c":41.85,"v":189750},{"d":"2020-10-09","o":42.13,"h":42.88,"l":41.91,"c":42.37,"v":201300},{"d":"2020-10-12","o":42.38,"h":43.79,"l":42.37,"c":43.53,"v":218700},{"d":"2020-10-13","o":43.13,"h":43.6,"l":42.37,"c":42.71,"v":253350},{"d":"2020-10-14","o":42.71,"h":43.23,"l":42.54,"c":42.79,"v":214200},{"d":"2020-10-15","o":42.33,"h":42.45,"l":41.61,"c":42.19,"v":233250},{"d":"2020-10-16","o":42.15,"h":42.53,"l":41.93,"c":42.05,"v":163650},{"d":"2020-10-19","o":42.21,"h":42.33,"l":40.78,"c":40.89,"v":173550},{"d":"2020-10-20","o":41.12,"h":41.4,"l":40.68,"c":40.93,"v":134550},{"d":"2020-10-21","o":41,"h":41.29,"l":40.66,"c":40.66,"v":138000},{"d":"2020-10-22","o":40.84,"h":41.13,"l":40.55,"c":40.82,"v":184200},{"d":"2020-10-23","o":40.93,"h":41.39,"l":40.77,"c":41.24,"v":131700},{"d":"2020-10-26","o":40.75,"h":40.87,"l":40.07,"c":40.52,"v":156750},{"d":"2020-10-27","o":40.55,"h":40.72,"l":40.02,"c":40.07,"v":200700},{"d":"2020-10-28","o":39.41,"h":39.75,"l":38.29,"c":38.35,"v":399000},{"d":"2020-10-29","o":38.07,"h":39.5,"l":37.75,"c":39.32,"v":280350},{"d":"2020-10-30","o":39.17,"h":39.41,"l":37.51,"c":38.94,"v":194700},{"d":"2020-11-02","o":39.36,"h":40.09,"l":39.14,"c":39.67,"v":241950},{"d":"2020-11-03","o":40.19,"h":40.74,"l":39.77,"c":40.41,"v":233250},{"d":"2020-11-04","o":40.07,"h":40.25,"l":38.85,"c":39.77,"v":231000},{"d":"2020-11-05","o":40.67,"h":41.55,"l":39.39,"c":41.12,"v":305100},{"d":"2020-11-06","o":41.37,"h":42.46,"l":39.78,"c":42.36,"v":244950},{"d":"2020-11-09","o":44.38,"h":46.27,"l":42.13,"c":42.21,"v":643200},{"d":"2020-11-10","o":42.51,"h":44.75,"l":41.42,"c":43.71,"v":473850},{"d":"2020-11-11","o":43.55,"h":43.82,"l":41.91,"c":43.61,"v":204600},{"d":"2020-11-12","o":43.34,"h":43.66,"l":41.38,"c":41.95,"v":297600},{"d":"2020-11-13","o":42.25,"h":43.65,"l":42.25,"c":43.39,"v":231900},{"d":"2020-11-16","o":43.89,"h":45.16,"l":43.39,"c":44.65,"v":289350},{"d":"2020-11-17","o":44.22,"h":45,"l":43.46,"c":44.83,"v":340200},{"d":"2020-11-18","o":44.7,"h":45.33,"l":43.41,"c":44.67,"v":424350},{"d":"2020-11-19","o":44.61,"h":44.94,"l":43.31,"c":43.84,"v":232950},{"d":"2020-11-20","o":43.37,"h":44.15,"l":42.77,"c":43.65,"v":566850},{"d":"2020-11-23","o":43.82,"h":44.28,"l":42.95,"c":44,"v":201300},{"d":"2020-11-24","o":44.77,"h":45.25,"l":44.23,"c":44.53,"v":244500},{"d":"2020-11-25","o":44.3,"h":45.07,"l":43.37,"c":43.91,"v":236400},{"d":"2020-11-27","o":43.74,"h":44.07,"l":43.54,"c":43.95,"v":87150},{"d":"2020-11-30","o":43.69,"h":43.83,"l":42.77,"c":43.42,"v":339450},{"d":"2020-12-01","o":43.89,"h":44.08,"l":42.74,"c":42.83,"v":317850},{"d":"2020-12-02","o":42.58,"h":42.8,"l":41.71,"c":42.49,"v":220050},{"d":"2020-12-03","o":42.55,"h":42.87,"l":41.3,"c":41.33,"v":466500},{"d":"2020-12-04","o":41.54,"h":42.03,"l":41.27,"c":41.63,"v":252450},{"d":"2020-12-07","o":41.59,"h":42.01,"l":41.19,"c":41.43,"v":220500},{"d":"2020-12-08","o":41.19,"h":41.74,"l":40.87,"c":41.49,"v":355200},{"d":"2020-12-09","o":41.66,"h":42.5,"l":41.37,"c":42.25,"v":258300},{"d":"2020-12-10","o":41.92,"h":42.33,"l":41.03,"c":41.67,"v":193050},{"d":"2020-12-11","o":41.4,"h":42.29,"l":41.4,"c":42.07,"v":154800},{"d":"2020-12-14","o":43.11,"h":43.11,"l":41.41,"c":41.59,"v":262200},{"d":"2020-12-15","o":41.87,"h":42.38,"l":41.42,"c":42.15,"v":213750},{"d":"2020-12-16","o":42.4,"h":42.61,"l":41.63,"c":41.92,"v":180900},{"d":"2020-12-17","o":42.02,"h":43.29,"l":42.02,"c":43.23,"v":263550},{"d":"2020-12-18","o":43.47,"h":43.83,"l":42.69,"c":42.88,"v":735600},{"d":"2020-12-21","o":42.02,"h":42.87,"l":41.69,"c":42.83,"v":229950},{"d":"2020-12-22","o":42.79,"h":43.3,"l":42.22,"c":42.88,"v":183450},{"d":"2020-12-23","o":43.1,"h":43.63,"l":42.6,"c":43.47,"v":250050},{"d":"2020-12-24","o":43.71,"h":43.86,"l":43.35,"c":43.65,"v":58200},{"d":"2020-12-28","o":43.95,"h":44.99,"l":41.01,"c":44.41,"v":331800},{"d":"2020-12-29","o":44.48,"h":44.69,"l":43.81,"c":44.48,"v":406050},{"d":"2020-12-30","o":44.74,"h":45.75,"l":44.15,"c":44.33,"v":276600},{"d":"2020-12-31","o":44.45,"h":44.53,"l":43.59,"c":44.42,"v":259350},{"d":"2021-01-04","o":44.61,"h":44.9,"l":42.86,"c":43.14,"v":420000},{"d":"2021-01-05","o":42.99,"h":44.14,"l":42.99,"c":43.63,"v":232800},{"d":"2021-01-06","o":44.2,"h":46.44,"l":42.81,"c":45.92,"v":588450},{"d":"2021-01-07","o":46.05,"h":47.15,"l":45.37,"c":46.98,"v":471150},{"d":"2021-01-08","o":46.97,"h":47.3,"l":45.68,"c":46.21,"v":377100},{"d":"2021-01-11","o":45.57,"h":46.41,"l":45.57,"c":46.25,"v":222000},{"d":"2021-01-12","o":46.74,"h":47.71,"l":46.05,"c":47.57,"v":213150},{"d":"2021-01-13","o":47.65,"h":47.76,"l":46.59,"c":46.71,"v":211200},{"d":"2021-01-14","o":46.85,"h":47.43,"l":46.69,"c":47.26,"v":209850},{"d":"2021-01-15","o":46.85,"h":47.62,"l":45.86,"c":46.96,"v":234150},{"d":"2021-01-19","o":47.47,"h":48,"l":47.02,"c":47.05,"v":176550},{"d":"2021-01-20","o":47.03,"h":47.86,"l":46.64,"c":47.8,"v":229050},{"d":"2021-01-21","o":47.99,"h":48.17,"l":47.17,"c":47.77,"v":250350},{"d":"2021-01-22","o":47.51,"h":48.75,"l":47.29,"c":48.49,"v":244050},{"d":"2021-01-25","o":48.26,"h":49.27,"l":47.67,"c":48.87,"v":350100},{"d":"2021-01-26","o":49.27,"h":49.38,"l":47.91,"c":49.15,"v":246000},{"d":"2021-01-27","o":48.16,"h":50.69,"l":47.91,"c":50.39,"v":421350},{"d":"2021-01-28","o":50.47,"h":51.67,"l":49.15,"c":49.35,"v":422100},{"d":"2021-01-29","o":49.21,"h":49.61,"l":48.08,"c":49.33,"v":597150},{"d":"2021-02-01","o":49.66,"h":50.15,"l":48.47,"c":49.97,"v":307800},{"d":"2021-02-02","o":50.47,"h":50.9,"l":49.65,"c":50.57,"v":196650},{"d":"2021-02-03","o":50.31,"h":51.17,"l":49.99,"c":50.36,"v":207900},{"d":"2021-02-04","o":50.36,"h":51.37,"l":50.01,"c":51.25,"v":169050},{"d":"2021-02-05","o":51.8,"h":52.47,"l":51.15,"c":51.76,"v":146400},{"d":"2021-02-08","o":51.73,"h":53.76,"l":51.61,"c":53.65,"v":314400},{"d":"2021-02-09","o":52.71,"h":54.13,"l":52.41,"c":53.87,"v":454950},{"d":"2021-02-10","o":54,"h":54.17,"l":52.61,"c":53.1,"v":199350},{"d":"2021-02-11","o":53.47,"h":53.77,"l":51.73,"c":52.91,"v":232050},{"d":"2021-02-12","o":53.1,"h":53.72,"l":52.53,"c":52.81,"v":189300},{"d":"2021-02-16","o":52.77,"h":52.89,"l":51.09,"c":51.21,"v":232650},{"d":"2021-02-17","o":50.97,"h":51.55,"l":50.01,"c":50.35,"v":303450},{"d":"2021-02-18","o":50.35,"h":50.75,"l":49.41,"c":50.33,"v":222900},{"d":"2021-02-19","o":50.45,"h":51.76,"l":50.45,"c":51.33,"v":292950},{"d":"2021-02-22","o":50.93,"h":51.12,"l":50.01,"c":50.67,"v":221700},{"d":"2021-02-23","o":50.49,"h":51.54,"l":50.07,"c":51.22,"v":199050},{"d":"2021-02-24","o":51.12,"h":52.05,"l":50.18,"c":51.92,"v":198300},{"d":"2021-02-25","o":51.48,"h":52.85,"l":50.08,"c":51.09,"v":280650},{"d":"2021-02-26","o":51.61,"h":52.13,"l":50.9,"c":51.4,"v":286950},{"d":"2021-03-01","o":52.3,"h":52.59,"l":51.25,"c":51.59,"v":217500},{"d":"2021-03-02","o":51.38,"h":51.38,"l":49.52,"c":49.95,"v":217350},{"d":"2021-03-03","o":49.85,"h":50.37,"l":49.24,"c":49.39,"v":214200},{"d":"2021-03-04","o":49.29,"h":50.07,"l":47.92,"c":48.05,"v":357000},{"d":"2021-03-05","o":48.02,"h":48.85,"l":47.15,"c":48.53,"v":493950},{"d":"2021-03-08","o":48.93,"h":49.67,"l":48.75,"c":48.77,"v":349350},{"d":"2021-03-09","o":49.15,"h":49.98,"l":49.12,"c":49.17,"v":182100},{"d":"2021-03-10","o":49.31,"h":50,"l":48.67,"c":49.44,"v":197700},{"d":"2021-03-11","o":48.32,"h":49.33,"l":48.06,"c":48.91,"v":393150},{"d":"2021-03-12","o":48.63,"h":50,"l":48.63,"c":49.91,"v":346350},{"d":"2021-03-15","o":49.33,"h":50,"l":48.83,"c":50,"v":246900},{"d":"2021-03-16","o":49.49,"h":50,"l":48.38,"c":48.63,"v":275550},{"d":"2021-03-17","o":48.36,"h":48.68,"l":47.79,"c":48.37,"v":266400},{"d":"2021-03-18","o":48.22,"h":49.2,"l":47.59,"c":48.57,"v":219900},{"d":"2021-03-19","o":48.47,"h":48.75,"l":47.68,"c":48.23,"v":672300},{"d":"2021-03-22","o":48.45,"h":48.45,"l":46.79,"c":47.32,"v":192300},{"d":"2021-03-23","o":46.98,"h":47.29,"l":46.43,"c":46.7,"v":277200},{"d":"2021-03-24","o":47.01,"h":48.03,"l":46.23,"c":46.31,"v":190200},{"d":"2021-03-25","o":45.99,"h":47.55,"l":45.87,"c":47.22,"v":187800},{"d":"2021-03-26","o":47.41,"h":48.53,"l":47,"c":48.22,"v":210150},{"d":"2021-03-29","o":48.03,"h":49.25,"l":46.59,"c":46.94,"v":303150},{"d":"2021-03-30","o":46.85,"h":47.58,"l":46.75,"c":47.18,"v":180450},{"d":"2021-03-31","o":47.43,"h":47.82,"l":46.45,"c":46.67,"v":401850},{"d":"2021-04-01","o":46.75,"h":47.45,"l":46.39,"c":47.25,"v":249900},{"d":"2021-04-05","o":47.67,"h":48.2,"l":46.93,"c":47.23,"v":168900},{"d":"2021-04-06","o":47.31,"h":47.36,"l":46.69,"c":47.03,"v":167700},{"d":"2021-04-07","o":47.08,"h":47.08,"l":45.93,"c":45.95,"v":147750},{"d":"2021-04-08","o":46.3,"h":46.59,"l":45.5,"c":45.8,"v":200100},{"d":"2021-04-09","o":45.85,"h":46.89,"l":45.59,"c":46.77,"v":183600},{"d":"2021-04-12","o":46.49,"h":46.72,"l":46.07,"c":46.45,"v":201300},{"d":"2021-04-13","o":46.3,"h":46.3,"l":45.19,"c":45.89,"v":208500},{"d":"2021-04-14","o":46.03,"h":46.67,"l":45.89,"c":45.89,"v":148800},{"d":"2021-04-15","o":46.25,"h":46.67,"l":45.84,"c":46.45,"v":142500},{"d":"2021-04-16","o":46.67,"h":46.67,"l":46.11,"c":46.34,"v":105150},{"d":"2021-04-19","o":46.41,"h":46.63,"l":45.87,"c":46.19,"v":154050},{"d":"2021-04-20","o":45.99,"h":46.6,"l":45.19,"c":45.61,"v":128250},{"d":"2021-04-21","o":45.47,"h":46.46,"l":45.47,"c":46.19,"v":89700},{"d":"2021-04-22","o":46.37,"h":46.68,"l":46.09,"c":46.45,"v":156000},{"d":"2021-04-23","o":46.43,"h":46.7,"l":46.07,"c":46.53,"v":135750},{"d":"2021-04-26","o":46.67,"h":46.73,"l":45.63,"c":45.69,"v":117150},{"d":"2021-04-27","o":45.91,"h":46.01,"l":45.33,"c":45.69,"v":101100},{"d":"2021-04-28","o":45.53,"h":45.53,"l":44.72,"c":45.41,"v":188250},{"d":"2021-04-29","o":45.49,"h":45.81,"l":44.77,"c":45.04,"v":109500},{"d":"2021-04-30","o":44.67,"h":44.67,"l":43.48,"c":43.61,"v":264900},{"d":"2021-05-03","o":44.06,"h":44.5,"l":43.65,"c":44.13,"v":327450},{"d":"2021-05-04","o":44.03,"h":44.03,"l":42.66,"c":42.71,"v":135900},{"d":"2021-05-05","o":42.85,"h":43.77,"l":41.86,"c":42.48,"v":161700},{"d":"2021-05-06","o":42.21,"h":43.3,"l":42,"c":42.68,"v":271200},{"d":"2021-05-07","o":42.49,"h":44.33,"l":42.49,"c":44.19,"v":169650},{"d":"2021-05-10","o":43.83,"h":44.51,"l":43.71,"c":43.95,"v":213900},{"d":"2021-05-11","o":43.44,"h":43.99,"l":43.02,"c":43.49,"v":169650},{"d":"2021-05-12","o":43.39,"h":43.88,"l":42.66,"c":42.99,"v":236700},{"d":"2021-05-13","o":43.13,"h":44.56,"l":42.96,"c":44.3,"v":259350},{"d":"2021-05-14","o":44.37,"h":45.89,"l":44.04,"c":45.76,"v":203850},{"d":"2021-05-17","o":45.52,"h":45.52,"l":44.93,"c":45.25,"v":201900},{"d":"2021-05-18","o":45.33,"h":46.03,"l":44.26,"c":44.36,"v":214350},{"d":"2021-05-19","o":43.95,"h":44.56,"l":43.23,"c":44.33,"v":155550},{"d":"2021-05-20","o":44.47,"h":44.72,"l":44.21,"c":44.59,"v":126900},{"d":"2021-05-21","o":44.95,"h":45.48,"l":44.43,"c":44.53,"v":240000},{"d":"2021-05-24","o":44.67,"h":44.78,"l":44.14,"c":44.24,"v":232350},{"d":"2021-05-25","o":44.27,"h":44.69,"l":43.81,"c":43.97,"v":223950},{"d":"2021-05-26","o":44.22,"h":44.78,"l":44.17,"c":44.37,"v":189000},{"d":"2021-05-27","o":44.62,"h":44.76,"l":43.96,"c":43.97,"v":261750},{"d":"2021-05-28","o":44.03,"h":44.57,"l":43.69,"c":44.17,"v":238800},{"d":"2021-06-01","o":44.25,"h":44.76,"l":43.87,"c":44.29,"v":287250},{"d":"2021-06-02","o":44.36,"h":44.36,"l":42.31,"c":42.47,"v":235650},{"d":"2021-06-03","o":42.2,"h":42.91,"l":41.87,"c":42.79,"v":156150},{"d":"2021-06-04","o":42.83,"h":43.33,"l":42.83,"c":42.88,"v":134250},{"d":"2021-06-07","o":42.93,"h":43.17,"l":42.54,"c":42.98,"v":165900},{"d":"2021-06-08","o":43.18,"h":43.36,"l":42.76,"c":43.04,"v":129000},{"d":"2021-06-09","o":43,"h":43.21,"l":42.79,"c":43.03,"v":160800},{"d":"2021-06-10","o":43.24,"h":43.24,"l":42.27,"c":42.51,"v":213750},{"d":"2021-06-11","o":42.75,"h":43.11,"l":42.61,"c":43.06,"v":143250},{"d":"2021-06-14","o":43.08,"h":43.08,"l":42.27,"c":42.57,"v":254850},{"d":"2021-06-15","o":42.68,"h":42.97,"l":42.2,"c":42.6,"v":211350},{"d":"2021-06-16","o":42.53,"h":42.83,"l":41.83,"c":41.89,"v":220650},{"d":"2021-06-17","o":42.01,"h":42.21,"l":41.43,"c":42.13,"v":226350},{"d":"2021-06-18","o":41.59,"h":41.89,"l":40.44,"c":40.6,"v":462150},{"d":"2021-06-21","o":40.98,"h":42.13,"l":40.98,"c":41.71,"v":287250},{"d":"2021-06-22","o":41.67,"h":41.67,"l":40.92,"c":41.31,"v":246600},{"d":"2021-06-23","o":41.34,"h":41.39,"l":40.61,"c":40.66,"v":205950},{"d":"2021-06-24","o":40.79,"h":41.29,"l":40.4,"c":40.84,"v":193950},{"d":"2021-06-25","o":40.97,"h":41.49,"l":40.52,"c":40.72,"v":587100},{"d":"2021-06-28","o":40.85,"h":41.17,"l":40.22,"c":40.95,"v":351300},{"d":"2021-06-29","o":41.21,"h":42.66,"l":41.11,"c":42.51,"v":232050},{"d":"2021-06-30","o":42.23,"h":42.69,"l":41.61,"c":41.73,"v":693600},{"d":"2021-07-01","o":41.8,"h":42.3,"l":41.54,"c":41.73,"v":579900},{"d":"2021-07-02","o":41.95,"h":42.42,"l":41.51,"c":42.09,"v":267600},{"d":"2021-07-06","o":42.01,"h":42.42,"l":40.89,"c":41.63,"v":241650},{"d":"2021-07-07","o":41.58,"h":42.81,"l":41.53,"c":42.26,"v":164400},{"d":"2021-07-08","o":41.45,"h":42.48,"l":41.28,"c":41.82,"v":231150},{"d":"2021-07-09","o":42.19,"h":42.54,"l":41.47,"c":42.11,"v":124200},{"d":"2021-07-12","o":42.08,"h":42.25,"l":41.33,"c":41.77,"v":138300},{"d":"2021-07-13","o":41.5,"h":41.93,"l":41.01,"c":41.01,"v":114900},{"d":"2021-07-14","o":41.13,"h":41.31,"l":40.58,"c":40.81,"v":122400},{"d":"2021-07-15","o":40.81,"h":41.07,"l":40.45,"c":40.65,"v":138000},{"d":"2021-07-16","o":41.01,"h":41.16,"l":40.45,"c":40.5,"v":142350},{"d":"2021-07-19","o":40.26,"h":41.02,"l":40.01,"c":40.71,"v":186600},{"d":"2021-07-20","o":40.63,"h":41.9,"l":40.54,"c":40.95,"v":256950},{"d":"2021-07-21","o":41.23,"h":41.71,"l":40.93,"c":41.19,"v":143700},{"d":"2021-07-22","o":41.21,"h":41.35,"l":39.99,"c":40.06,"v":127350},{"d":"2021-07-23","o":40.19,"h":40.51,"l":39.83,"c":40.43,"v":168450},{"d":"2021-07-26","o":40.47,"h":40.48,"l":39.89,"c":40,"v":157050},{"d":"2021-07-27","o":39.79,"h":40.44,"l":39.48,"c":39.91,"v":315750},{"d":"2021-07-28","o":40.17,"h":40.95,"l":39.61,"c":40.56,"v":144750},{"d":"2021-07-29","o":40.76,"h":41.46,"l":40.44,"c":41.41,"v":107400},{"d":"2021-07-30","o":41.25,"h":41.93,"l":41.25,"c":41.43,"v":180750},{"d":"2021-08-02","o":41.59,"h":42.19,"l":41.07,"c":41.23,"v":152850},{"d":"2021-08-03","o":41.36,"h":42.32,"l":41.06,"c":41.99,"v":290550},{"d":"2021-08-04","o":41.72,"h":42.21,"l":41.07,"c":41.39,"v":141150},{"d":"2021-08-05","o":41.65,"h":42.41,"l":41.53,"c":42.15,"v":166200},{"d":"2021-08-06","o":43.33,"h":45.35,"l":43.32,"c":44.83,"v":322200},{"d":"2021-08-09","o":44.95,"h":46.19,"l":44.87,"c":45.7,"v":312450},{"d":"2021-08-10","o":45.91,"h":47.05,"l":45.56,"c":46.77,"v":276600},{"d":"2021-08-11","o":46.99,"h":47,"l":45.96,"c":46.21,"v":207900},{"d":"2021-08-12","o":46.17,"h":46.56,"l":45.87,"c":46.18,"v":143850},{"d":"2021-08-13","o":46.07,"h":46.07,"l":45.16,"c":45.98,"v":153750},{"d":"2021-08-16","o":45.68,"h":46.41,"l":45.21,"c":46.23,"v":131100},{"d":"2021-08-17","o":45.77,"h":45.85,"l":45.05,"c":45.38,"v":141750},{"d":"2021-08-18","o":45.38,"h":45.68,"l":44.69,"c":44.69,"v":80100},{"d":"2021-08-19","o":44.4,"h":45.79,"l":44.39,"c":45.61,"v":208950},{"d":"2021-08-20","o":46.05,"h":46.51,"l":45.41,"c":45.96,"v":185250},{"d":"2021-08-23","o":45.96,"h":46.59,"l":45.67,"c":46.13,"v":129750},{"d":"2021-08-24","o":46.17,"h":46.36,"l":45.85,"c":45.97,"v":131550},{"d":"2021-08-25","o":45.84,"h":46.35,"l":45.56,"c":45.65,"v":120600},{"d":"2021-08-26","o":45.54,"h":45.54,"l":44.83,"c":44.93,"v":175350},{"d":"2021-08-27","o":45.02,"h":45.91,"l":44.84,"c":45.81,"v":270150},{"d":"2021-08-30","o":46.06,"h":46.23,"l":45.65,"c":46.13,"v":244050},{"d":"2021-08-31","o":46,"h":46,"l":45.35,"c":45.41,"v":174300},{"d":"2021-09-01","o":45.5,"h":45.66,"l":44.33,"c":44.99,"v":173100},{"d":"2021-09-02","o":45.12,"h":45.57,"l":45.01,"c":45.44,"v":132450},{"d":"2021-09-03","o":45.26,"h":45.63,"l":44.67,"c":44.81,"v":146400},{"d":"2021-09-07","o":44.64,"h":44.64,"l":42.95,"c":43.14,"v":274200},{"d":"2021-09-08","o":42.94,"h":43.63,"l":42.71,"c":43.27,"v":221850},{"d":"2021-09-09","o":43.25,"h":43.52,"l":42.7,"c":43.11,"v":198150},{"d":"2021-09-10","o":43.21,"h":43.59,"l":42.87,"c":43.38,"v":377700},{"d":"2021-09-13","o":43.66,"h":43.93,"l":42.82,"c":43.35,"v":443250},{"d":"2021-09-14","o":43.51,"h":43.87,"l":42.83,"c":43.61,"v":258300},{"d":"2021-09-15","o":43.67,"h":44.07,"l":43.33,"c":43.55,"v":227550},{"d":"2021-09-16","o":43.75,"h":43.75,"l":42.97,"c":43.35,"v":137550},{"d":"2021-09-17","o":43.52,"h":44.05,"l":43.22,"c":44,"v":711750},{"d":"2021-09-20","o":43.34,"h":43.89,"l":43.18,"c":43.78,"v":317550},{"d":"2021-09-21","o":44.15,"h":44.15,"l":43.33,"c":43.49,"v":123000},{"d":"2021-09-22","o":43.77,"h":44.35,"l":43.63,"c":43.92,"v":154200},{"d":"2021-09-23","o":44.15,"h":45.43,"l":44.03,"c":45.39,"v":337650},{"d":"2021-09-24","o":45.29,"h":45.33,"l":44.57,"c":44.59,"v":162000},{"d":"2021-09-27","o":44.61,"h":45.33,"l":44.53,"c":44.87,"v":230400},{"d":"2021-09-28","o":44.85,"h":44.85,"l":43.94,"c":44.11,"v":196500},{"d":"2021-09-29","o":44.17,"h":44.67,"l":44.12,"c":44.19,"v":138600},{"d":"2021-09-30","o":44.39,"h":45.71,"l":43.47,"c":43.56,"v":141150},{"d":"2021-10-01","o":43.62,"h":45.5,"l":43.06,"c":44.41,"v":259500},{"d":"2021-10-04","o":44.16,"h":45.01,"l":43.81,"c":44.72,"v":181350},{"d":"2021-10-05","o":44.79,"h":45.65,"l":44.32,"c":45.25,"v":162300},{"d":"2021-10-06","o":44.92,"h":45.72,"l":44.18,"c":45.09,"v":197850},{"d":"2021-10-07","o":45.38,"h":46.63,"l":45.38,"c":46.57,"v":204300},{"d":"2021-10-08","o":46.45,"h":46.7,"l":45.92,"c":45.99,"v":126600},{"d":"2021-10-11","o":45.94,"h":46.38,"l":45.27,"c":45.28,"v":124050},{"d":"2021-10-12","o":45.32,"h":45.6,"l":44.72,"c":44.74,"v":115950},{"d":"2021-10-13","o":44.81,"h":45.21,"l":44.38,"c":44.93,"v":149400},{"d":"2021-10-14","o":45.36,"h":46.41,"l":45.2,"c":46.19,"v":103650},{"d":"2021-10-15","o":46.81,"h":47.49,"l":46.4,"c":46.67,"v":190050},{"d":"2021-10-18","o":46.33,"h":47.33,"l":46.09,"c":47.23,"v":76950},{"d":"2021-10-19","o":47.41,"h":47.64,"l":47,"c":47.64,"v":208050},{"d":"2021-10-20","o":47.57,"h":47.85,"l":46.93,"c":47.03,"v":75900},{"d":"2021-10-21","o":46.92,"h":47.91,"l":46.65,"c":46.83,"v":130800},{"d":"2021-10-22","o":46.67,"h":47.4,"l":46.67,"c":47.15,"v":93750},{"d":"2021-10-25","o":46.97,"h":47.77,"l":46.73,"c":46.81,"v":171600},{"d":"2021-10-26","o":46.87,"h":47.16,"l":46.31,"c":46.67,"v":211800},{"d":"2021-10-27","o":46.52,"h":47.17,"l":46.11,"c":46.13,"v":116850},{"d":"2021-10-28","o":46.36,"h":47.84,"l":46.36,"c":47.68,"v":114750},{"d":"2021-10-29","o":47.59,"h":47.94,"l":47.31,"c":47.77,"v":120000},{"d":"2021-11-01","o":47.85,"h":48.65,"l":47.55,"c":48.33,"v":137850},{"d":"2021-11-02","o":48.33,"h":48.77,"l":47.71,"c":47.91,"v":232650},{"d":"2021-11-03","o":47.71,"h":48.67,"l":46.95,"c":48.43,"v":150300},{"d":"2021-11-04","o":48.4,"h":50.08,"l":48.4,"c":49.31,"v":178500},{"d":"2021-11-05","o":48.34,"h":50.24,"l":47.39,"c":49.27,"v":258450},{"d":"2021-11-08","o":49.45,"h":50.1,"l":49.27,"c":49.87,"v":160650},{"d":"2021-11-09","o":49.76,"h":51.32,"l":49.74,"c":51.11,"v":271650},{"d":"2021-11-10","o":50.97,"h":51.3,"l":50.5,"c":51.16,"v":141150},{"d":"2021-11-11","o":51.33,"h":51.38,"l":50.84,"c":51.12,"v":140550},{"d":"2021-11-12","o":51.27,"h":52.21,"l":50.93,"c":51.66,"v":195450},{"d":"2021-11-15","o":51.56,"h":51.87,"l":50.89,"c":51.17,"v":435000},{"d":"2021-11-16","o":51.19,"h":51.77,"l":50.79,"c":51.39,"v":165000},{"d":"2021-11-17","o":51.1,"h":51.34,"l":50.24,"c":50.87,"v":345300},{"d":"2021-11-18","o":50.83,"h":51.59,"l":50.49,"c":51.06,"v":303750},{"d":"2021-11-19","o":51.08,"h":52.06,"l":50.78,"c":51.61,"v":315300},{"d":"2021-11-22","o":52.03,"h":52.33,"l":51.43,"c":51.95,"v":300300},{"d":"2021-11-23","o":52.15,"h":52.49,"l":51.39,"c":52.27,"v":302850},{"d":"2021-11-24","o":52.17,"h":52.7,"l":51.98,"c":52.49,"v":276900},{"d":"2021-11-26","o":51.29,"h":52.15,"l":51.19,"c":52.06,"v":588450},{"d":"2021-11-29","o":52.35,"h":52.35,"l":51.33,"c":51.7,"v":272550},{"d":"2021-11-30","o":51.59,"h":52.29,"l":51.19,"c":52,"v":933600},{"d":"2021-12-01","o":52.28,"h":52.75,"l":51.54,"c":51.55,"v":486300},{"d":"2021-12-02","o":51.86,"h":53,"l":51.62,"c":52.86,"v":331650},{"d":"2021-12-03","o":52.89,"h":53.15,"l":52.39,"c":53.01,"v":559050},{"d":"2021-12-06","o":53.41,"h":54.53,"l":53.07,"c":53.25,"v":327300},{"d":"2021-12-07","o":53.67,"h":54.57,"l":53.67,"c":54.11,"v":445050},{"d":"2021-12-08","o":54.32,"h":55.86,"l":54.23,"c":55.47,"v":417600},{"d":"2021-12-09","o":55.33,"h":55.62,"l":53.23,"c":53.27,"v":202800},{"d":"2021-12-10","o":53.39,"h":54.6,"l":52.55,"c":53.45,"v":144600},{"d":"2021-12-13","o":53.93,"h":54.35,"l":53.34,"c":53.84,"v":227850},{"d":"2021-12-14","o":53.66,"h":54.13,"l":52.39,"c":52.54,"v":199800},{"d":"2021-12-15","o":52.62,"h":52.81,"l":51.6,"c":52.54,"v":321900},{"d":"2021-12-16","o":52.75,"h":53.18,"l":51.43,"c":51.61,"v":219750},{"d":"2021-12-17","o":51.51,"h":52.77,"l":50.59,"c":51.93,"v":1423650},{"d":"2021-12-20","o":51.53,"h":52.63,"l":50.25,"c":51.35,"v":307950},{"d":"2021-12-21","o":51.69,"h":52.32,"l":51.34,"c":51.94,"v":195900},{"d":"2021-12-22","o":52,"h":52.63,"l":51.89,"c":52.4,"v":203850},{"d":"2021-12-23","o":52.6,"h":53.11,"l":51.32,"c":52.38,"v":359550},{"d":"2021-12-27","o":52.55,"h":53.27,"l":52.49,"c":53.21,"v":195600},{"d":"2021-12-28","o":53.37,"h":53.57,"l":52.5,"c":52.9,"v":166650},{"d":"2021-12-29","o":53.01,"h":53.29,"l":52.49,"c":53.14,"v":93900},{"d":"2021-12-30","o":53.19,"h":53.41,"l":52.73,"c":52.78,"v":119100},{"d":"2021-12-31","o":52.88,"h":53.29,"l":52.5,"c":52.95,"v":178350},{"d":"2022-01-03","o":52.83,"h":52.83,"l":51.49,"c":52.22,"v":460050},{"d":"2022-01-04","o":52.13,"h":53.33,"l":52.11,"c":52.63,"v":536550},{"d":"2022-01-05","o":52.68,"h":52.68,"l":50.49,"c":50.55,"v":184200},{"d":"2022-01-06","o":50.49,"h":51.28,"l":50.38,"c":50.87,"v":361350},{"d":"2022-01-07","o":50.97,"h":50.97,"l":49.3,"c":49.37,"v":474450},{"d":"2022-01-10","o":48.92,"h":49.82,"l":48.29,"c":49.43,"v":654750},{"d":"2022-01-11","o":49.68,"h":49.87,"l":48.13,"c":49.54,"v":194700},{"d":"2022-01-12","o":49.54,"h":50.08,"l":48.3,"c":48.62,"v":523500},{"d":"2022-01-13","o":48.73,"h":49.22,"l":47.97,"c":48.07,"v":152400},{"d":"2022-01-14","o":47.63,"h":48.05,"l":46.92,"c":47.64,"v":371250},{"d":"2022-01-18","o":47.05,"h":47.47,"l":45.83,"c":45.87,"v":271050},{"d":"2022-01-19","o":46.31,"h":46.31,"l":44.75,"c":44.84,"v":382200},{"d":"2022-01-20","o":45.05,"h":45.58,"l":43.65,"c":43.81,"v":492150},{"d":"2022-01-21","o":43.45,"h":45.39,"l":43.35,"c":43.77,"v":313650},{"d":"2022-01-24","o":43.67,"h":45.19,"l":43.21,"c":44.99,"v":522450},{"d":"2022-01-25","o":44.41,"h":44.55,"l":43.14,"c":44.03,"v":551700},{"d":"2022-01-26","o":44.27,"h":44.49,"l":42.01,"c":42.41,"v":257550},{"d":"2022-01-27","o":42.58,"h":42.96,"l":41.23,"c":41.31,"v":232050},{"d":"2022-01-28","o":41.27,"h":41.68,"l":40.22,"c":41.68,"v":208950},{"d":"2022-01-31","o":41.57,"h":42.93,"l":41.46,"c":42.83,"v":739350},{"d":"2022-02-01","o":43.11,"h":43.62,"l":41.48,"c":42.54,"v":368100},{"d":"2022-02-02","o":42.63,"h":43.01,"l":41.06,"c":41.29,"v":327750},{"d":"2022-02-03","o":41.53,"h":42.67,"l":40.64,"c":40.75,"v":205950},{"d":"2022-02-04","o":40.51,"h":41.85,"l":39.41,"c":39.97,"v":304800},{"d":"2022-02-07","o":39.89,"h":40.15,"l":39.44,"c":39.51,"v":229500},{"d":"2022-02-08","o":39.7,"h":40.25,"l":39.1,"c":39.85,"v":853650},{"d":"2022-02-09","o":39.95,"h":40.61,"l":39.68,"c":39.88,"v":356700},{"d":"2022-02-10","o":39.93,"h":39.93,"l":38.68,"c":38.95,"v":836400},{"d":"2022-02-11","o":39.15,"h":39.99,"l":38.81,"c":39.17,"v":424350},{"d":"2022-02-14","o":39.17,"h":39.87,"l":38.7,"c":39.18,"v":616350},{"d":"2022-02-15","o":39.62,"h":40.37,"l":39.52,"c":40.15,"v":550050},{"d":"2022-02-16","o":39.95,"h":40.11,"l":39.48,"c":39.79,"v":354150},{"d":"2022-02-17","o":39.6,"h":39.69,"l":38.71,"c":38.76,"v":370050},{"d":"2022-02-18","o":38.57,"h":39.61,"l":38.57,"c":38.81,"v":302700},{"d":"2022-02-22","o":38.63,"h":38.82,"l":38.03,"c":38.37,"v":269550},{"d":"2022-02-23","o":38.5,"h":39.52,"l":37.67,"c":37.75,"v":216900},{"d":"2022-02-24","o":36.95,"h":38.41,"l":36.77,"c":38.25,"v":353250},{"d":"2022-02-25","o":38.45,"h":39.19,"l":37.84,"c":39.01,"v":257250},{"d":"2022-02-28","o":38.59,"h":39.73,"l":38.45,"c":39.04,"v":466950},{"d":"2022-03-01","o":36.81,"h":38.85,"l":36.49,"c":38.12,"v":533100},{"d":"2022-03-02","o":38.17,"h":38.51,"l":36.77,"c":36.95,"v":494400},{"d":"2022-03-03","o":37.27,"h":37.43,"l":35.89,"c":36.01,"v":287400},{"d":"2022-03-04","o":35.65,"h":36.37,"l":35.03,"c":36.21,"v":460650},{"d":"2022-03-07","o":36.35,"h":36.63,"l":36.03,"c":36.19,"v":317100},{"d":"2022-03-08","o":36.17,"h":36.9,"l":35.66,"c":35.71,"v":377100},{"d":"2022-03-09","o":36.18,"h":36.81,"l":35.5,"c":36.71,"v":312600},{"d":"2022-03-10","o":36.19,"h":36.4,"l":35.72,"c":36.37,"v":217950},{"d":"2022-03-11","o":36.46,"h":36.67,"l":35.67,"c":35.89,"v":223050},{"d":"2022-03-14","o":35.89,"h":36.17,"l":34.84,"c":35.22,"v":252300},{"d":"2022-03-15","o":35.53,"h":36.16,"l":35.15,"c":36.13,"v":500850},{"d":"2022-03-16","o":36.31,"h":37.89,"l":36.31,"c":37.8,"v":545250},{"d":"2022-03-17","o":37.6,"h":38,"l":37.3,"c":37.49,"v":237600},{"d":"2022-03-18","o":37.6,"h":39.1,"l":37.34,"c":38.93,"v":611850},{"d":"2022-03-21","o":38.74,"h":38.77,"l":37.68,"c":37.87,"v":244650},{"d":"2022-03-22","o":37.87,"h":38.25,"l":36.96,"c":37.13,"v":308250},{"d":"2022-03-23","o":36.87,"h":36.9,"l":35.69,"c":35.79,"v":258150},{"d":"2022-03-24","o":36.03,"h":36.78,"l":34.95,"c":35.29,"v":232200},{"d":"2022-03-25","o":35.29,"h":35.47,"l":34.59,"c":34.83,"v":286650},{"d":"2022-03-28","o":35.15,"h":35.21,"l":34.12,"c":34.79,"v":254850},{"d":"2022-03-29","o":36.03,"h":37.8,"l":35.42,"c":37.41,"v":463950},{"d":"2022-03-30","o":37.35,"h":37.91,"l":37.11,"c":37.26,"v":231900},{"d":"2022-03-31","o":37.18,"h":37.74,"l":36.87,"c":37.15,"v":422550},{"d":"2022-04-01","o":37.41,"h":37.69,"l":36.95,"c":37.47,"v":361650},{"d":"2022-04-04","o":37.43,"h":37.44,"l":36.43,"c":37.09,"v":324450},{"d":"2022-04-05","o":37.06,"h":37.24,"l":36.17,"c":36.39,"v":421800},{"d":"2022-04-06","o":35.93,"h":36.55,"l":35.67,"c":35.73,"v":379800},{"d":"2022-04-07","o":35.59,"h":35.85,"l":35.24,"c":35.35,"v":363750},{"d":"2022-04-08","o":35.3,"h":35.77,"l":34.59,"c":34.66,"v":272700},{"d":"2022-04-11","o":34.59,"h":36.15,"l":34.29,"c":34.78,"v":369000},{"d":"2022-04-12","o":35.15,"h":35.44,"l":34.39,"c":34.63,"v":305400},{"d":"2022-04-13","o":34.63,"h":35.36,"l":34.63,"c":34.89,"v":401100},{"d":"2022-04-14","o":35.07,"h":35.07,"l":34.41,"c":34.65,"v":324900},{"d":"2022-04-18","o":34.47,"h":35.05,"l":34.34,"c":34.61,"v":295950},{"d":"2022-04-19","o":34.52,"h":35.62,"l":34.52,"c":35.11,"v":327900},{"d":"2022-04-20","o":35.49,"h":36.45,"l":34.97,"c":35.9,"v":244500},{"d":"2022-04-21","o":36.23,"h":37.66,"l":36.23,"c":37.49,"v":537150},{"d":"2022-04-22","o":37.23,"h":37.92,"l":36.57,"c":37.42,"v":581250},{"d":"2022-04-25","o":37.14,"h":37.61,"l":35.8,"c":36.71,"v":529800},{"d":"2022-04-26","o":36.33,"h":36.41,"l":33.83,"c":33.95,"v":392100},{"d":"2022-04-27","o":33.97,"h":34.45,"l":32.61,"c":32.67,"v":395250},{"d":"2022-04-28","o":32.98,"h":33.73,"l":32.03,"c":33.39,"v":293250},{"d":"2022-04-29","o":33.25,"h":33.75,"l":32.4,"c":32.49,"v":239700},{"d":"2022-05-02","o":32.51,"h":33.47,"l":32.11,"c":33,"v":284700},{"d":"2022-05-03","o":32.95,"h":33.01,"l":32.14,"c":32.39,"v":208800},{"d":"2022-05-04","o":32.59,"h":33.39,"l":31.83,"c":33.37,"v":266250},{"d":"2022-05-05","o":32.91,"h":33.13,"l":31.67,"c":31.95,"v":246600},{"d":"2022-05-06","o":35.15,"h":35.15,"l":33.24,"c":34.74,"v":665100},{"d":"2022-05-09","o":34.19,"h":36.39,"l":32.67,"c":36.01,"v":503850},{"d":"2022-05-10","o":36.47,"h":36.58,"l":34.03,"c":35.45,"v":814950},{"d":"2022-05-11","o":35.21,"h":35.31,"l":33.29,"c":33.47,"v":395850},{"d":"2022-05-12","o":33.7,"h":35.39,"l":33.01,"c":35.34,"v":307500},{"d":"2022-05-13","o":35.5,"h":36.17,"l":35.13,"c":35.58,"v":542550},{"d":"2022-05-16","o":35.35,"h":35.36,"l":33.21,"c":34,"v":264450},{"d":"2022-05-17","o":34.59,"h":34.83,"l":34.23,"c":34.57,"v":357450},{"d":"2022-05-18","o":33.84,"h":34.21,"l":33.05,"c":33.39,"v":373650},{"d":"2022-05-19","o":33.12,"h":33.93,"l":32.91,"c":33.46,"v":270150},{"d":"2022-05-20","o":34.01,"h":34.39,"l":33.05,"c":34.38,"v":471600},{"d":"2022-05-23","o":34.77,"h":35.12,"l":33.26,"c":34.21,"v":303300},{"d":"2022-05-24","o":33.95,"h":34.13,"l":32.76,"c":33.99,"v":523500},{"d":"2022-05-25","o":34.14,"h":34.93,"l":33.95,"c":34.53,"v":181800},{"d":"2022-05-26","o":34.79,"h":35.29,"l":34.23,"c":35.16,"v":338250},{"d":"2022-05-27","o":35.42,"h":35.96,"l":35.14,"c":35.41,"v":174900},{"d":"2022-05-31","o":35.45,"h":35.75,"l":34.61,"c":35.72,"v":358200},{"d":"2022-06-01","o":35.7,"h":36.27,"l":35.35,"c":36.24,"v":222450},{"d":"2022-06-02","o":36.37,"h":37.09,"l":36.24,"c":36.95,"v":195750},{"d":"2022-06-03","o":36.77,"h":37.09,"l":36.41,"c":36.96,"v":232200},{"d":"2022-06-06","o":37.12,"h":37.62,"l":36.72,"c":37.57,"v":235650},{"d":"2022-06-07","o":37.17,"h":37.33,"l":36.32,"c":36.97,"v":163650},{"d":"2022-06-08","o":36.9,"h":37.41,"l":36.6,"c":37.07,"v":248100},{"d":"2022-06-09","o":36.83,"h":37.2,"l":36.49,"c":36.76,"v":219150},{"d":"2022-06-10","o":36.17,"h":36.17,"l":34.63,"c":34.67,"v":247200},{"d":"2022-06-13","o":33.95,"h":34.83,"l":33.67,"c":34.63,"v":275550},{"d":"2022-06-14","o":34.49,"h":35.09,"l":34.09,"c":34.67,"v":362850},{"d":"2022-06-15","o":34.79,"h":35.29,"l":34.55,"c":34.81,"v":203250},{"d":"2022-06-16","o":34.2,"h":34.43,"l":33.36,"c":34.19,"v":455250},{"d":"2022-06-17","o":34.63,"h":35.04,"l":33.97,"c":33.97,"v":508350},{"d":"2022-06-21","o":34.17,"h":34.17,"l":33.23,"c":33.31,"v":258450},{"d":"2022-06-22","o":32.95,"h":34.15,"l":32.65,"c":33.95,"v":298500},{"d":"2022-06-23","o":33.95,"h":34.97,"l":33.83,"c":34.93,"v":270450},{"d":"2022-06-24","o":35.25,"h":36.07,"l":35.07,"c":35.48,"v":344250},{"d":"2022-06-27","o":35.71,"h":36.26,"l":35.33,"c":35.9,"v":189600},{"d":"2022-06-28","o":35.95,"h":36.25,"l":34.79,"c":34.87,"v":186600},{"d":"2022-06-29","o":34.94,"h":35.11,"l":34.37,"c":35.05,"v":140100},{"d":"2022-06-30","o":34.77,"h":36.51,"l":34.58,"c":36.51,"v":340200},{"d":"2022-07-01","o":36.27,"h":37.24,"l":35.99,"c":37.18,"v":360300},{"d":"2022-07-05","o":36.65,"h":37.9,"l":36.16,"c":37.85,"v":359400},{"d":"2022-07-06","o":38.01,"h":38.17,"l":37.03,"c":37.29,"v":282450},{"d":"2022-07-07","o":37.46,"h":37.84,"l":36.59,"c":37.19,"v":224700},{"d":"2022-07-08","o":37.11,"h":37.33,"l":36.01,"c":36.48,"v":184650},{"d":"2022-07-11","o":36.33,"h":36.85,"l":35.77,"c":36.28,"v":262050},{"d":"2022-07-12","o":36.35,"h":37.41,"l":36.35,"c":36.75,"v":267450},{"d":"2022-07-13","o":36.59,"h":36.59,"l":35.45,"c":35.85,"v":156300},{"d":"2022-07-14","o":35.53,"h":35.75,"l":35.03,"c":35.37,"v":183150},{"d":"2022-07-15","o":35.81,"h":36.08,"l":34.65,"c":35.99,"v":235500},{"d":"2022-07-18","o":36.07,"h":36.07,"l":34.67,"c":34.82,"v":207000},{"d":"2022-07-19","o":35.18,"h":36.47,"l":34.23,"c":36.21,"v":174300},{"d":"2022-07-20","o":36.25,"h":37.2,"l":36.11,"c":37.04,"v":194700},{"d":"2022-07-21","o":37.13,"h":38.43,"l":36.62,"c":38.42,"v":208200},{"d":"2022-07-22","o":38.32,"h":38.56,"l":37.54,"c":37.87,"v":138300},{"d":"2022-07-25","o":38.09,"h":38.2,"l":37.23,"c":37.63,"v":191850},{"d":"2022-07-26","o":37.49,"h":37.92,"l":36.98,"c":37.75,"v":142800},{"d":"2022-07-27","o":37.85,"h":38.73,"l":37.66,"c":38.38,"v":133350},{"d":"2022-07-28","o":38.63,"h":39.43,"l":38.23,"c":39.34,"v":135300},{"d":"2022-07-29","o":39.4,"h":40.33,"l":39.05,"c":40.11,"v":168900},{"d":"2022-08-01","o":39.73,"h":41.58,"l":39.46,"c":40.88,"v":274800},{"d":"2022-08-02","o":40.52,"h":40.6,"l":39.63,"c":39.8,"v":130650},{"d":"2022-08-03","o":39.87,"h":41.28,"l":39.59,"c":41.05,"v":167700},{"d":"2022-08-04","o":40.92,"h":41.83,"l":40.72,"c":41.64,"v":295500},{"d":"2022-08-05","o":41.47,"h":41.48,"l":40.61,"c":41.09,"v":153600},{"d":"2022-08-08","o":41.07,"h":42.11,"l":40.9,"c":41.19,"v":229950},{"d":"2022-08-09","o":43,"h":43,"l":38.62,"c":39.89,"v":525150},{"d":"2022-08-10","o":40.46,"h":41.92,"l":40.18,"c":41.05,"v":357750},{"d":"2022-08-11","o":41.27,"h":41.59,"l":40.55,"c":40.7,"v":296850},{"d":"2022-08-12","o":40.43,"h":41.28,"l":39.69,"c":41.15,"v":300450},{"d":"2022-08-15","o":40.71,"h":42.42,"l":39.87,"c":42.24,"v":252450},{"d":"2022-08-16","o":41.91,"h":42.45,"l":41.76,"c":42.19,"v":163650},{"d":"2022-08-17","o":42.09,"h":42.09,"l":41.33,"c":41.95,"v":129150},{"d":"2022-08-18","o":41.99,"h":42.16,"l":41.57,"c":41.91,"v":100950},{"d":"2022-08-19","o":41.85,"h":41.85,"l":40.5,"c":40.9,"v":121950},{"d":"2022-08-22","o":40.46,"h":40.58,"l":39.49,"c":39.9,"v":142950},{"d":"2022-08-23","o":39.86,"h":40.27,"l":39.13,"c":39.47,"v":129900},{"d":"2022-08-24","o":39.63,"h":39.81,"l":39.15,"c":39.67,"v":90750},{"d":"2022-08-25","o":39.81,"h":40.79,"l":39.69,"c":40.66,"v":167700},{"d":"2022-08-26","o":40.59,"h":40.59,"l":39.01,"c":39.33,"v":175800},{"d":"2022-08-29","o":39.17,"h":39.59,"l":38.74,"c":39.12,"v":157800},{"d":"2022-08-30","o":39.17,"h":39.39,"l":38.27,"c":38.6,"v":161400},{"d":"2022-08-31","o":38.75,"h":39.01,"l":38.05,"c":38.32,"v":149100},{"d":"2022-09-01","o":38.19,"h":38.83,"l":37.79,"c":38.63,"v":173700},{"d":"2022-09-02","o":39.05,"h":39.21,"l":37.81,"c":38.01,"v":138750},{"d":"2022-09-06","o":37.91,"h":37.95,"l":36.36,"c":36.75,"v":246150},{"d":"2022-09-07","o":36.98,"h":38.78,"l":36.87,"c":38.47,"v":363450},{"d":"2022-09-08","o":38,"h":38.08,"l":37.48,"c":38.08,"v":157200},{"d":"2022-09-09","o":38.22,"h":38.79,"l":37.86,"c":38.37,"v":209400},{"d":"2022-09-12","o":38.41,"h":39.61,"l":38.37,"c":39.51,"v":296400},{"d":"2022-09-13","o":38.79,"h":38.99,"l":37.88,"c":38.17,"v":167850},{"d":"2022-09-14","o":38.17,"h":38.17,"l":37,"c":38.13,"v":280800},{"d":"2022-09-15","o":38.5,"h":39.22,"l":38.24,"c":38.66,"v":209700},{"d":"2022-09-16","o":38.05,"h":38.23,"l":36.51,"c":38.03,"v":388050},{"d":"2022-09-19","o":37.96,"h":38.96,"l":37.5,"c":38.89,"v":178050},{"d":"2022-09-20","o":38.73,"h":38.76,"l":37.88,"c":38.38,"v":107700},{"d":"2022-09-21","o":38.51,"h":39.17,"l":37.87,"c":37.95,"v":185850},{"d":"2022-09-22","o":37.59,"h":37.59,"l":36.23,"c":36.35,"v":185550},{"d":"2022-09-23","o":36.08,"h":36.55,"l":35.31,"c":36.05,"v":250500},{"d":"2022-09-26","o":35.92,"h":36.66,"l":35.67,"c":36.48,"v":258750},{"d":"2022-09-27","o":36.75,"h":36.79,"l":35.86,"c":36.44,"v":246000},{"d":"2022-09-28","o":36.83,"h":37.53,"l":36.36,"c":37.13,"v":273750},{"d":"2022-09-29","o":36.59,"h":36.78,"l":35.62,"c":36.23,"v":245700},{"d":"2022-09-30","o":36.17,"h":36.88,"l":35.83,"c":35.92,"v":217500},{"d":"2022-10-03","o":36.43,"h":37.31,"l":36.17,"c":36.87,"v":211500},{"d":"2022-10-04","o":37.42,"h":38.21,"l":37.16,"c":37.53,"v":266400},{"d":"2022-10-05","o":36.99,"h":37.71,"l":36.95,"c":37.57,"v":208650},{"d":"2022-10-06","o":37.13,"h":37.59,"l":36.51,"c":36.83,"v":135900},{"d":"2022-10-07","o":36.55,"h":36.55,"l":35.21,"c":35.43,"v":191250},{"d":"2022-10-10","o":35.43,"h":36.09,"l":35.28,"c":35.87,"v":174150},{"d":"2022-10-11","o":35.81,"h":37.15,"l":35.7,"c":36.63,"v":289950},{"d":"2022-10-12","o":36.75,"h":36.83,"l":35.6,"c":35.82,"v":202800},{"d":"2022-10-13","o":35.17,"h":36.84,"l":34.7,"c":36.79,"v":179400},{"d":"2022-10-14","o":36.97,"h":36.97,"l":36.06,"c":36.15,"v":130200},{"d":"2022-10-17","o":36.56,"h":37.29,"l":36.56,"c":37.07,"v":217200},{"d":"2022-10-18","o":37.67,"h":38.23,"l":37.37,"c":37.55,"v":246450},{"d":"2022-10-19","o":37.29,"h":37.61,"l":36.67,"c":37.56,"v":271050},{"d":"2022-10-20","o":37.4,"h":37.41,"l":36.15,"c":36.19,"v":262050},{"d":"2022-10-21","o":36.53,"h":37.74,"l":35.9,"c":37.5,"v":270900},{"d":"2022-10-24","o":37.8,"h":39.35,"l":37.67,"c":39.17,"v":289800},{"d":"2022-10-25","o":39.27,"h":41.35,"l":39.27,"c":41.14,"v":234150},{"d":"2022-10-26","o":40.93,"h":42.03,"l":40.77,"c":40.91,"v":178650},{"d":"2022-10-27","o":41.31,"h":42.77,"l":41.29,"c":42.09,"v":158550},{"d":"2022-10-28","o":42.02,"h":43.81,"l":41.99,"c":43.43,"v":175500},{"d":"2022-10-31","o":42.92,"h":43.33,"l":41.77,"c":42.99,"v":222900},{"d":"2022-11-01","o":43.32,"h":43.71,"l":42.55,"c":43.33,"v":149100},{"d":"2022-11-02","o":43.42,"h":44.33,"l":42.21,"c":42.21,"v":167700},{"d":"2022-11-03","o":41.58,"h":43.23,"l":41.43,"c":42.92,"v":131850},{"d":"2022-11-04","o":43.06,"h":43.93,"l":42.89,"c":43.87,"v":159450},{"d":"2022-11-07","o":43.67,"h":44.55,"l":43.57,"c":43.7,"v":161700},{"d":"2022-11-08","o":48.09,"h":53.66,"l":47.73,"c":49.83,"v":1039200},{"d":"2022-11-09","o":49.22,"h":50.72,"l":48.55,"c":49.69,"v":543900},{"d":"2022-11-10","o":51.81,"h":52.73,"l":50.57,"c":52.34,"v":530850},{"d":"2022-11-11","o":52.13,"h":53.37,"l":51.95,"c":52.01,"v":375300},{"d":"2022-11-14","o":51.53,"h":52.22,"l":51.07,"c":51.87,"v":346500},{"d":"2022-11-15","o":52.2,"h":54.13,"l":51.77,"c":53.49,"v":375750},{"d":"2022-11-16","o":53.27,"h":53.74,"l":52.64,"c":53.51,"v":379050},{"d":"2022-11-17","o":52.62,"h":52.97,"l":52.07,"c":52.97,"v":207450},{"d":"2022-11-18","o":53.93,"h":53.93,"l":52.31,"c":52.51,"v":277500},{"d":"2022-11-21","o":52.65,"h":53.56,"l":52.57,"c":53.28,"v":144450},{"d":"2022-11-22","o":53.35,"h":53.51,"l":52.35,"c":53.03,"v":225300},{"d":"2022-11-23","o":53.03,"h":53.6,"l":52.29,"c":52.43,"v":212400},{"d":"2022-11-25","o":52.3,"h":52.99,"l":52.29,"c":52.37,"v":64050},{"d":"2022-11-28","o":52.04,"h":52.04,"l":50.13,"c":50.32,"v":252900},{"d":"2022-11-29","o":50.39,"h":51.36,"l":49.76,"c":51.25,"v":464250},{"d":"2022-11-30","o":51.29,"h":52.87,"l":50.53,"c":52.84,"v":399750},{"d":"2022-12-01","o":53.07,"h":53.36,"l":51.95,"c":52.41,"v":254550},{"d":"2022-12-02","o":51.64,"h":53.91,"l":50.01,"c":53.63,"v":324750},{"d":"2022-12-05","o":53.18,"h":53.18,"l":51.93,"c":52.41,"v":190050},{"d":"2022-12-06","o":52.53,"h":52.53,"l":50.83,"c":51.62,"v":201150},{"d":"2022-12-07","o":51.57,"h":52.57,"l":51.05,"c":52.11,"v":260700},{"d":"2022-12-08","o":52.31,"h":53.33,"l":52.01,"c":53.28,"v":252300},{"d":"2022-12-09","o":52.97,"h":53.79,"l":51.9,"c":53.67,"v":242550},{"d":"2022-12-12","o":53.59,"h":53.59,"l":52.78,"c":53.04,"v":186300},{"d":"2022-12-13","o":54.15,"h":55.33,"l":52.97,"c":53.1,"v":328950},{"d":"2022-12-14","o":53.36,"h":53.95,"l":52.32,"c":53.18,"v":265650},{"d":"2022-12-15","o":52.44,"h":52.44,"l":51.55,"c":52.18,"v":208950},{"d":"2022-12-16","o":51.48,"h":51.95,"l":50.44,"c":50.89,"v":1265850},{"d":"2022-12-19","o":51.22,"h":51.67,"l":49.84,"c":50.69,"v":351150},{"d":"2022-12-20","o":50.65,"h":51,"l":50.17,"c":50.27,"v":184200},{"d":"2022-12-21","o":50.82,"h":51.71,"l":50.17,"c":51.4,"v":237000},{"d":"2022-12-22","o":51.17,"h":51.39,"l":50.45,"c":51.08,"v":426300},{"d":"2022-12-23","o":50.51,"h":51.01,"l":50.35,"c":50.57,"v":219450},{"d":"2022-12-27","o":50.76,"h":51.55,"l":49.37,"c":51.27,"v":204150},{"d":"2022-12-28","o":51.16,"h":51.83,"l":50.31,"c":50.4,"v":130950},{"d":"2022-12-29","o":50.81,"h":51.46,"l":50.59,"c":51.23,"v":283050},{"d":"2022-12-30","o":50.81,"h":51.41,"l":49.88,"c":50.21,"v":153750},{"d":"2023-01-03","o":50.64,"h":50.99,"l":49.33,"c":49.89,"v":237750},{"d":"2023-01-04","o":50.17,"h":50.38,"l":46.97,"c":47.78,"v":455100},{"d":"2023-01-05","o":47.46,"h":47.97,"l":46.94,"c":47,"v":252450},{"d":"2023-01-06","o":47.51,"h":49.55,"l":47.45,"c":49.46,"v":310500},{"d":"2023-01-09","o":49.66,"h":50.24,"l":49.38,"c":49.61,"v":277350},{"d":"2023-01-10","o":49.21,"h":50.45,"l":49.21,"c":50.41,"v":277650},{"d":"2023-01-11","o":50.67,"h":51.03,"l":50.23,"c":50.65,"v":155400},{"d":"2023-01-12","o":50.82,"h":51.31,"l":46.87,"c":51.16,"v":273300},{"d":"2023-01-13","o":50.67,"h":52.19,"l":50.67,"c":51.91,"v":161700},{"d":"2023-01-17","o":51.91,"h":52.69,"l":51.06,"c":51.4,"v":158850},{"d":"2023-01-18","o":51.73,"h":51.74,"l":49.99,"c":50.21,"v":272850},{"d":"2023-01-19","o":49.73,"h":50.03,"l":48.47,"c":48.74,"v":262800},{"d":"2023-01-20","o":49.33,"h":49.33,"l":48.51,"c":48.85,"v":227250},{"d":"2023-01-23","o":48.79,"h":49.66,"l":48.36,"c":49.36,"v":356100},{"d":"2023-01-24","o":49.29,"h":50.13,"l":48.71,"c":49.87,"v":180000},{"d":"2023-01-25","o":49.59,"h":51.67,"l":49.3,"c":49.51,"v":130500},{"d":"2023-01-26","o":49.86,"h":49.87,"l":48.99,"c":49.27,"v":168450},{"d":"2023-01-27","o":49.14,"h":50.32,"l":49.14,"c":49.67,"v":317250},{"d":"2023-01-30","o":49.38,"h":49.8,"l":48.84,"c":48.98,"v":273600},{"d":"2023-01-31","o":49.33,"h":51.12,"l":49.33,"c":50.88,"v":372300},{"d":"2023-02-01","o":50.56,"h":52.64,"l":50.35,"c":51.84,"v":338100},{"d":"2023-02-02","o":52.1,"h":53.29,"l":52.1,"c":53.29,"v":232050},{"d":"2023-02-03","o":52.67,"h":53.95,"l":52.67,"c":53.85,"v":246750},{"d":"2023-02-06","o":53.21,"h":54.45,"l":52.81,"c":53.04,"v":189150},{"d":"2023-02-07","o":52.57,"h":52.63,"l":50.83,"c":51.69,"v":247350},{"d":"2023-02-08","o":51.28,"h":51.87,"l":50.98,"c":51.37,"v":150600},{"d":"2023-02-09","o":51.97,"h":52.01,"l":50.38,"c":50.68,"v":292950},{"d":"2023-02-10","o":50.43,"h":50.94,"l":49.97,"c":50.15,"v":325800},{"d":"2023-02-13","o":50.47,"h":52.01,"l":50.04,"c":51.87,"v":208200},{"d":"2023-02-14","o":51.59,"h":52.71,"l":51.29,"c":52.17,"v":301650},{"d":"2023-02-15","o":52.01,"h":52.66,"l":51.57,"c":52.64,"v":250650},{"d":"2023-02-16","o":52,"h":53.19,"l":51.67,"c":52.45,"v":230850},{"d":"2023-02-17","o":52.58,"h":53.91,"l":52,"c":53.33,"v":404550},{"d":"2023-02-21","o":52.75,"h":53.07,"l":51.52,"c":51.71,"v":461100},{"d":"2023-02-22","o":51.91,"h":52.35,"l":51.5,"c":52.02,"v":481650},{"d":"2023-02-23","o":52.3,"h":53.79,"l":51.91,"c":53.58,"v":410100},{"d":"2023-02-24","o":53.14,"h":54.43,"l":52.77,"c":54.31,"v":367500},{"d":"2023-02-27","o":54.31,"h":55.39,"l":53.62,"c":54.33,"v":653700},{"d":"2023-02-28","o":58,"h":62.93,"l":56.67,"c":60.64,"v":1987800},{"d":"2023-03-01","o":60.47,"h":61.07,"l":59.89,"c":60.38,"v":566400},{"d":"2023-03-02","o":60.17,"h":61.09,"l":59.81,"c":60.91,"v":792450},{"d":"2023-03-03","o":60.99,"h":62.7,"l":60.45,"c":62.61,"v":385650},{"d":"2023-03-06","o":62.67,"h":62.97,"l":61.69,"c":62.03,"v":635700},{"d":"2023-03-07","o":62.03,"h":62.44,"l":60.75,"c":61.55,"v":598650},{"d":"2023-03-08","o":61.82,"h":61.87,"l":60.51,"c":61.4,"v":360300},{"d":"2023-03-09","o":61.82,"h":62.15,"l":61.05,"c":61.45,"v":277200},{"d":"2023-03-10","o":61.12,"h":61.34,"l":59.3,"c":60.32,"v":346650},{"d":"2023-03-13","o":58.64,"h":59.75,"l":58.14,"c":58.62,"v":520950},{"d":"2023-03-14","o":59.7,"h":60.93,"l":59.22,"c":60.41,"v":844650},{"d":"2023-03-15","o":59.07,"h":59.89,"l":58.47,"c":58.87,"v":839850},{"d":"2023-03-16","o":58.03,"h":61.66,"l":57.79,"c":61.18,"v":452850},{"d":"2023-03-17","o":60.58,"h":60.6,"l":59.15,"c":59.55,"v":918000},{"d":"2023-03-20","o":59.8,"h":60.79,"l":59.74,"c":59.86,"v":451050},{"d":"2023-03-21","o":60.73,"h":61.43,"l":60.13,"c":61.11,"v":566250},{"d":"2023-03-22","o":60.96,"h":62.11,"l":60.59,"c":60.93,"v":531750},{"d":"2023-03-23","o":61.1,"h":62.91,"l":60.77,"c":61.57,"v":501150},{"d":"2023-03-24","o":60.77,"h":61,"l":59.2,"c":60.83,"v":561000},{"d":"2023-03-27","o":61.51,"h":62.67,"l":61.39,"c":61.87,"v":357750},{"d":"2023-03-28","o":61.87,"h":63.7,"l":61.81,"c":63.32,"v":558000},{"d":"2023-03-29","o":63.62,"h":64.2,"l":62.75,"c":63.19,"v":419850},{"d":"2023-03-30","o":63.28,"h":63.71,"l":62.74,"c":63.27,"v":367950},{"d":"2023-03-31","o":63.73,"h":64.63,"l":63.39,"c":64.46,"v":505950},{"d":"2023-04-03","o":64.46,"h":64.83,"l":63.55,"c":64.67,"v":722250},{"d":"2023-04-04","o":64.71,"h":64.77,"l":61.86,"c":62.61,"v":691950},{"d":"2023-04-05","o":62.15,"h":62.8,"l":60.67,"c":61.87,"v":640950},{"d":"2023-04-06","o":61.92,"h":62.31,"l":60.73,"c":61.83,"v":391500},{"d":"2023-04-10","o":61.37,"h":63.09,"l":60.55,"c":62.84,"v":647550},{"d":"2023-04-11","o":63.21,"h":63.54,"l":62.57,"c":63.12,"v":463500},{"d":"2023-04-12","o":63.4,"h":64.6,"l":63.18,"c":64.33,"v":320700},{"d":"2023-04-13","o":64.34,"h":65.01,"l":63.65,"c":64.75,"v":503850},{"d":"2023-04-14","o":64.46,"h":65.59,"l":63.08,"c":63.64,"v":442650},{"d":"2023-04-17","o":63.64,"h":65.12,"l":63.64,"c":63.99,"v":304500},{"d":"2023-04-18","o":64.15,"h":64.93,"l":63.84,"c":64.83,"v":598050},{"d":"2023-04-19","o":64.58,"h":65.59,"l":64.52,"c":65.43,"v":388350},{"d":"2023-04-20","o":65.31,"h":66.63,"l":65.09,"c":66.17,"v":603900},{"d":"2023-04-21","o":66.07,"h":66.51,"l":65.55,"c":66.31,"v":317850},{"d":"2023-04-24","o":66.3,"h":67.2,"l":64.83,"c":65.75,"v":424500},{"d":"2023-04-25","o":65.29,"h":66.16,"l":65.09,"c":65.09,"v":325650},{"d":"2023-04-26","o":64.62,"h":64.64,"l":62.4,"c":62.61,"v":661200},{"d":"2023-04-27","o":63.27,"h":66.77,"l":63.26,"c":66.15,"v":987000},{"d":"2023-04-28","o":65.97,"h":66.68,"l":65.07,"c":65.33,"v":483600},{"d":"2023-05-01","o":65.39,"h":65.99,"l":65.02,"c":65.26,"v":493350},{"d":"2023-05-02","o":65.34,"h":65.71,"l":64.42,"c":65.43,"v":407550},{"d":"2023-05-03","o":65.61,"h":66.31,"l":64.76,"c":65.03,"v":476100},{"d":"2023-05-04","o":64.94,"h":65.31,"l":63.89,"c":64.19,"v":446550},{"d":"2023-05-05","o":66.27,"h":69.55,"l":66.06,"c":68.84,"v":783750},{"d":"2023-05-08","o":68.99,"h":69.31,"l":63.73,"c":64.63,"v":677550},{"d":"2023-05-09","o":64.67,"h":65.13,"l":63.79,"c":64.45,"v":396000},{"d":"2023-05-10","o":64.92,"h":65.21,"l":63.89,"c":64.76,"v":260400},{"d":"2023-05-11","o":64.76,"h":64.76,"l":63.4,"c":63.86,"v":301200},{"d":"2023-05-12","o":63.93,"h":64.71,"l":62.45,"c":63.13,"v":451050},{"d":"2023-05-15","o":63.23,"h":63.89,"l":62.6,"c":62.99,"v":422100},{"d":"2023-05-16","o":62.13,"h":62.53,"l":60.63,"c":60.93,"v":431850},{"d":"2023-05-17","o":61.19,"h":61.87,"l":60.9,"c":60.99,"v":382200},{"d":"2023-05-18","o":60.99,"h":61.48,"l":60.11,"c":61,"v":960300},{"d":"2023-05-19","o":61.82,"h":61.91,"l":60.69,"c":60.95,"v":404850},{"d":"2023-05-22","o":61.21,"h":61.52,"l":60.11,"c":60.38,"v":551550},{"d":"2023-05-23","o":60.31,"h":61.25,"l":59.69,"c":59.94,"v":318600},{"d":"2023-05-24","o":59.7,"h":59.99,"l":58.29,"c":58.71,"v":334800},{"d":"2023-05-25","o":58.71,"h":60.06,"l":58.71,"c":59.94,"v":267600},{"d":"2023-05-26","o":59.95,"h":60.56,"l":59.41,"c":60.13,"v":292350},{"d":"2023-05-30","o":60.3,"h":60.59,"l":58.7,"c":58.91,"v":873000},{"d":"2023-05-31","o":58.67,"h":58.91,"l":57.32,"c":57.74,"v":614100},{"d":"2023-06-01","o":57.68,"h":58.93,"l":57.07,"c":58.45,"v":686100},{"d":"2023-06-02","o":59.21,"h":61.12,"l":59.15,"c":61.05,"v":365100},{"d":"2023-06-05","o":60.65,"h":60.78,"l":59.53,"c":60.77,"v":480450},{"d":"2023-06-06","o":60.55,"h":62.47,"l":60.47,"c":62.03,"v":389850},{"d":"2023-06-07","o":62.03,"h":64.07,"l":62.03,"c":63.72,"v":381900},{"d":"2023-06-08","o":63.22,"h":63.77,"l":62.89,"c":63.42,"v":585000},{"d":"2023-06-09","o":63.42,"h":64.33,"l":62.97,"c":63.68,"v":798150},{"d":"2023-06-12","o":63.82,"h":64.02,"l":63.09,"c":63.45,"v":261150},{"d":"2023-06-13","o":63.63,"h":64.99,"l":63.5,"c":64.44,"v":1014450},{"d":"2023-06-14","o":64.73,"h":65.02,"l":62.76,"c":63.07,"v":453150},{"d":"2023-06-15","o":62.83,"h":63.2,"l":62.11,"c":62.57,"v":349800},{"d":"2023-06-16","o":63.19,"h":63.98,"l":62.47,"c":63.87,"v":852750},{"d":"2023-06-20","o":63.87,"h":65.17,"l":63.63,"c":64.69,"v":409350},{"d":"2023-06-21","o":64.67,"h":66.97,"l":64.35,"c":66.7,"v":599850},{"d":"2023-06-22","o":66.75,"h":66.85,"l":64.74,"c":64.81,"v":455250},{"d":"2023-06-23","o":63.81,"h":64.9,"l":63.18,"c":63.56,"v":724350},{"d":"2023-06-26","o":63.31,"h":64.55,"l":63.17,"c":63.73,"v":252900},{"d":"2023-06-27","o":63.74,"h":65.07,"l":63.74,"c":64.26,"v":495600},{"d":"2023-06-28","o":64.17,"h":64.61,"l":63.43,"c":63.49,"v":435450},{"d":"2023-06-29","o":63.53,"h":64.29,"l":63.53,"c":63.69,"v":279900},{"d":"2023-06-30","o":63.99,"h":63.99,"l":62.87,"c":63.21,"v":425700},{"d":"2023-07-03","o":62.88,"h":64.14,"l":62.7,"c":63.88,"v":130350},{"d":"2023-07-05","o":63.59,"h":63.59,"l":61.79,"c":62.23,"v":367050},{"d":"2023-07-06","o":61.91,"h":61.91,"l":60.65,"c":61.53,"v":255300},{"d":"2023-07-07","o":62.97,"h":63.39,"l":62.13,"c":62.96,"v":523200},{"d":"2023-07-10","o":63.08,"h":64.21,"l":62.64,"c":63.45,"v":317550},{"d":"2023-07-11","o":63.41,"h":64.05,"l":63.11,"c":63.41,"v":304200},{"d":"2023-07-12","o":64.2,"h":65.51,"l":63.57,"c":64.66,"v":393150},{"d":"2023-07-13","o":65.01,"h":65.41,"l":64.08,"c":64.93,"v":254700},{"d":"2023-07-14","o":65.07,"h":66.54,"l":64.45,"c":66.3,"v":346800},{"d":"2023-07-17","o":66.37,"h":69.84,"l":66.37,"c":69.21,"v":507000},{"d":"2023-07-18","o":69.89,"h":70.73,"l":68.56,"c":69.93,"v":397950},{"d":"2023-07-19","o":70.28,"h":70.43,"l":68.25,"c":69.01,"v":271050},{"d":"2023-07-20","o":69.09,"h":69.21,"l":67.53,"c":68.25,"v":268050},{"d":"2023-07-21","o":68.67,"h":69.05,"l":67.19,"c":67.36,"v":308850},{"d":"2023-07-24","o":67.43,"h":69.31,"l":67.34,"c":67.93,"v":386850},{"d":"2023-07-25","o":67.44,"h":67.99,"l":66.05,"c":67.45,"v":385500},{"d":"2023-07-26","o":67.34,"h":69.45,"l":66.61,"c":67.39,"v":489150},{"d":"2023-07-27","o":67.67,"h":68,"l":65.61,"c":66.68,"v":408000},{"d":"2023-07-28","o":67.31,"h":68.8,"l":67.2,"c":68.68,"v":341100},{"d":"2023-07-31","o":68.91,"h":70.56,"l":68.14,"c":70.17,"v":715800},{"d":"2023-08-01","o":69.87,"h":71.38,"l":69.32,"c":70.99,"v":649500},{"d":"2023-08-02","o":69.94,"h":71.39,"l":69.71,"c":71.03,"v":428700},{"d":"2023-08-03","o":70.08,"h":70.53,"l":68.02,"c":69.42,"v":1045650},{"d":"2023-08-04","o":69.4,"h":69.98,"l":63.83,"c":65.33,"v":1152000},{"d":"2023-08-07","o":65.4,"h":65.96,"l":62.73,"c":62.97,"v":758550},{"d":"2023-08-08","o":62.2,"h":64.36,"l":61.67,"c":64.26,"v":533850},{"d":"2023-08-09","o":64.08,"h":64.08,"l":61.83,"c":63.22,"v":333300},{"d":"2023-08-10","o":63.33,"h":63.63,"l":62.11,"c":62.9,"v":248550},{"d":"2023-08-11","o":62.78,"h":63.37,"l":62.65,"c":63.08,"v":228600},{"d":"2023-08-14","o":63.07,"h":64.21,"l":62.19,"c":64.16,"v":304200},{"d":"2023-08-15","o":64.05,"h":64.05,"l":62.87,"c":63,"v":304350},{"d":"2023-08-16","o":63.03,"h":63.81,"l":62.46,"c":63.05,"v":216000},{"d":"2023-08-17","o":62.92,"h":63.49,"l":60.82,"c":60.82,"v":404100},{"d":"2023-08-18","o":60.3,"h":62.07,"l":60,"c":61.75,"v":416200},{"d":"2023-08-21","o":61.76,"h":62.03,"l":61.23,"c":61.97,"v":293300},{"d":"2023-08-22","o":62.4,"h":62.47,"l":58.75,"c":59.79,"v":773400},{"d":"2023-08-23","o":60.26,"h":62.65,"l":60.21,"c":61.59,"v":522600},{"d":"2023-08-24","o":61.14,"h":61.45,"l":59.61,"c":60,"v":342000},{"d":"2023-08-25","o":60.25,"h":61.09,"l":59.56,"c":60.7,"v":170600},{"d":"2023-08-28","o":61.1,"h":61.44,"l":60.62,"c":60.78,"v":216400},{"d":"2023-08-29","o":60.6,"h":62.93,"l":60.35,"c":62.76,"v":332700},{"d":"2023-08-30","o":62.54,"h":63.41,"l":62.52,"c":62.78,"v":395300},{"d":"2023-08-31","o":62.86,"h":63.73,"l":62.86,"c":63.06,"v":441800},{"d":"2023-09-01","o":63.64,"h":66.23,"l":63.62,"c":65.66,"v":462200},{"d":"2023-09-05","o":66.39,"h":66.39,"l":63.5,"c":64.34,"v":618000},{"d":"2023-09-06","o":64.33,"h":65.71,"l":64.29,"c":65.26,"v":307400},{"d":"2023-09-07","o":65.2,"h":65.97,"l":64.5,"c":65.7,"v":329000},{"d":"2023-09-08","o":66.23,"h":66.75,"l":65.39,"c":65.57,"v":347900},{"d":"2023-09-11","o":65.81,"h":66.37,"l":64.52,"c":64.73,"v":394100},{"d":"2023-09-12","o":64.4,"h":65.07,"l":62.74,"c":62.94,"v":529100},{"d":"2023-09-13","o":62.64,"h":63.69,"l":60.88,"c":61.23,"v":524200},{"d":"2023-09-14","o":61.56,"h":62.25,"l":60.56,"c":60.94,"v":574300},{"d":"2023-09-15","o":60.84,"h":60.99,"l":59.56,"c":60.88,"v":1397800},{"d":"2023-09-18","o":61,"h":61.93,"l":60.34,"c":60.87,"v":431800},{"d":"2023-09-19","o":60.55,"h":61.83,"l":59.62,"c":61.77,"v":432400},{"d":"2023-09-20","o":62.2,"h":63.07,"l":61.1,"c":61.22,"v":303500},{"d":"2023-09-21","o":60.47,"h":60.47,"l":56.67,"c":56.68,"v":542800},{"d":"2023-09-22","o":56.66,"h":57.73,"l":56.53,"c":56.95,"v":353900},{"d":"2023-09-25","o":56.61,"h":57.65,"l":56.61,"c":57.09,"v":340200},{"d":"2023-09-26","o":56.76,"h":56.9,"l":55.38,"c":55.53,"v":439400},{"d":"2023-09-27","o":55.5,"h":57.12,"l":55.5,"c":56.87,"v":370100},{"d":"2023-09-28","o":57.11,"h":58.05,"l":56.44,"c":57.5,"v":333500},{"d":"2023-09-29","o":57.86,"h":58.01,"l":56.69,"c":56.87,"v":252500},{"d":"2023-10-02","o":56.56,"h":57.32,"l":56.18,"c":57.03,"v":372400},{"d":"2023-10-03","o":56.47,"h":56.94,"l":55,"c":55.45,"v":192500},{"d":"2023-10-04","o":55.78,"h":56.51,"l":54.84,"c":56.24,"v":223600},{"d":"2023-10-05","o":56.07,"h":56.49,"l":55.68,"c":56.01,"v":241500},{"d":"2023-10-06","o":55.5,"h":57.5,"l":55.5,"c":57.28,"v":284300},{"d":"2023-10-09","o":56.95,"h":57.89,"l":56.1,"c":57.72,"v":198000},{"d":"2023-10-10","o":57.66,"h":59.44,"l":57.66,"c":58.51,"v":354100},{"d":"2023-10-11","o":58.82,"h":59.53,"l":58.67,"c":59.06,"v":289000},{"d":"2023-10-12","o":58.74,"h":58.74,"l":57.08,"c":57.42,"v":209300},{"d":"2023-10-13","o":57.7,"h":57.7,"l":55.98,"c":56.16,"v":257500},{"d":"2023-10-16","o":57.22,"h":57.96,"l":56.25,"c":57.63,"v":204000},{"d":"2023-10-17","o":57.08,"h":58.59,"l":57.08,"c":57.32,"v":392200},{"d":"2023-10-18","o":56.69,"h":56.69,"l":53.31,"c":53.72,"v":624200},{"d":"2023-10-19","o":53.65,"h":53.96,"l":52.79,"c":52.85,"v":606100},{"d":"2023-10-20","o":52.85,"h":53.91,"l":52.28,"c":53.17,"v":472400},{"d":"2023-10-23","o":53.26,"h":54.36,"l":53.03,"c":53.54,"v":399800},{"d":"2023-10-24","o":54.2,"h":54.37,"l":53.15,"c":53.21,"v":299600},{"d":"2023-10-25","o":53.25,"h":53.72,"l":52.24,"c":53.34,"v":575000},{"d":"2023-10-26","o":54.2,"h":55.45,"l":53.69,"c":53.82,"v":615500},{"d":"2023-10-27","o":53.74,"h":54.23,"l":53.03,"c":53.74,"v":343000},{"d":"2023-10-30","o":54.45,"h":54.6,"l":53.64,"c":54.46,"v":312500},{"d":"2023-10-31","o":54.4,"h":54.88,"l":54.19,"c":54.48,"v":274000},{"d":"2023-11-01","o":54.67,"h":56.66,"l":54.67,"c":56.52,"v":354500},{"d":"2023-11-02","o":57.41,"h":58.18,"l":56.17,"c":56.82,"v":368300},{"d":"2023-11-03","o":58.19,"h":59.1,"l":57.83,"c":57.87,"v":264900},{"d":"2023-11-06","o":57.41,"h":57.89,"l":56.7,"c":57.69,"v":469700},{"d":"2023-11-07","o":59,"h":61.91,"l":58.34,"c":58.82,"v":770600},{"d":"2023-11-08","o":58.8,"h":59.42,"l":57.52,"c":58.58,"v":422400},{"d":"2023-11-09","o":59.1,"h":59.37,"l":57.2,"c":57.45,"v":386300},{"d":"2023-11-10","o":57.79,"h":58.98,"l":57.35,"c":58.71,"v":404300},{"d":"2023-11-13","o":58.92,"h":59.13,"l":57.56,"c":59,"v":348500},{"d":"2023-11-14","o":60,"h":64.33,"l":59.71,"c":64.06,"v":573700},{"d":"2023-11-15","o":64.25,"h":65.3,"l":63.68,"c":63.76,"v":468200},{"d":"2023-11-16","o":63.53,"h":63.72,"l":62.45,"c":62.49,"v":180300},{"d":"2023-11-17","o":63.07,"h":63.47,"l":62.71,"c":62.78,"v":347500},{"d":"2023-11-20","o":62.75,"h":63.36,"l":62.18,"c":63.22,"v":225400},{"d":"2023-11-21","o":62.71,"h":64.13,"l":62.42,"c":63.5,"v":288900},{"d":"2023-11-22","o":63.97,"h":64.84,"l":63.49,"c":63.54,"v":304900},{"d":"2023-11-24","o":63.36,"h":64.25,"l":63.36,"c":63.83,"v":89300},{"d":"2023-11-27","o":63.74,"h":64.11,"l":63.4,"c":63.62,"v":256100},{"d":"2023-11-28","o":63.52,"h":63.83,"l":61.86,"c":61.91,"v":316800},{"d":"2023-11-29","o":62.72,"h":63.13,"l":61.92,"c":62.04,"v":212500},{"d":"2023-11-30","o":62.01,"h":62.81,"l":61.32,"c":62.6,"v":386300},{"d":"2023-12-01","o":62.61,"h":63.6,"l":61.09,"c":62.53,"v":454800},{"d":"2023-12-04","o":62.01,"h":64.6,"l":62.01,"c":64.46,"v":370600},{"d":"2023-12-05","o":64.47,"h":64.47,"l":63.17,"c":63.41,"v":573400},{"d":"2023-12-06","o":64,"h":64.78,"l":63.72,"c":63.94,"v":408500},{"d":"2023-12-07","o":63.83,"h":65.27,"l":62.88,"c":65.23,"v":352700},{"d":"2023-12-08","o":64.77,"h":66.44,"l":64.39,"c":65.34,"v":298900},{"d":"2023-12-11","o":65.88,"h":66.41,"l":65.33,"c":66.24,"v":230000},{"d":"2023-12-12","o":66.3,"h":66.99,"l":65.57,"c":66.92,"v":467700},{"d":"2023-12-13","o":67,"h":67.55,"l":64.53,"c":67.37,"v":508300},{"d":"2023-12-14","o":68,"h":71.67,"l":67.99,"c":71.23,"v":885000},{"d":"2023-12-15","o":71.72,"h":72.16,"l":70.21,"c":71.11,"v":1063600},{"d":"2023-12-18","o":71.35,"h":71.76,"l":70.49,"c":70.74,"v":593900},{"d":"2023-12-19","o":71.1,"h":72.51,"l":71.1,"c":72.36,"v":611400},{"d":"2023-12-20","o":72.5,"h":73.64,"l":71.6,"c":71.78,"v":524700},{"d":"2023-12-21","o":72.58,"h":73.07,"l":72.27,"c":72.39,"v":324800},{"d":"2023-12-22","o":72.64,"h":73.66,"l":72.42,"c":73.41,"v":318600},{"d":"2023-12-26","o":74,"h":74.71,"l":73.49,"c":74.15,"v":203100},{"d":"2023-12-27","o":74.44,"h":75.24,"l":73.88,"c":74.21,"v":215100},{"d":"2023-12-28","o":73.88,"h":74.46,"l":73.57,"c":74.23,"v":162500},{"d":"2023-12-29","o":74.38,"h":75.04,"l":73.57,"c":73.87,"v":213800},{"d":"2024-01-02","o":73.04,"h":74.16,"l":72.51,"c":73.9,"v":375700},{"d":"2024-01-03","o":73.19,"h":73.63,"l":72.16,"c":73.11,"v":456000},{"d":"2024-01-04","o":72.89,"h":74.2,"l":72.5,"c":73.74,"v":394600},{"d":"2024-01-05","o":73.07,"h":73.96,"l":71.73,"c":72.45,"v":349600},{"d":"2024-01-08","o":72.36,"h":73.76,"l":72.36,"c":73.7,"v":234500},{"d":"2024-01-09","o":72.75,"h":73.36,"l":72.46,"c":72.68,"v":347300},{"d":"2024-01-10","o":72.47,"h":72.97,"l":71.71,"c":71.85,"v":240000},{"d":"2024-01-11","o":71.58,"h":72.13,"l":70.72,"c":71.33,"v":361400},{"d":"2024-01-12","o":72.27,"h":73.07,"l":70.23,"c":70.82,"v":186600},{"d":"2024-01-16","o":70.19,"h":71.5,"l":69.37,"c":69.96,"v":275200},{"d":"2024-01-17","o":69,"h":70.27,"l":68.38,"c":70,"v":277500},{"d":"2024-01-18","o":70.4,"h":71.34,"l":69.55,"c":70.35,"v":385400},{"d":"2024-01-19","o":70.79,"h":70.81,"l":69.6,"c":70.32,"v":406000},{"d":"2024-01-22","o":71.05,"h":72.61,"l":71.05,"c":72.1,"v":484300},{"d":"2024-01-23","o":72.82,"h":73.44,"l":70.56,"c":70.7,"v":280500},{"d":"2024-01-24","o":71.42,"h":72.03,"l":69.74,"c":69.81,"v":302600},{"d":"2024-01-25","o":70.98,"h":71.17,"l":69.61,"c":70.24,"v":295500},{"d":"2024-01-26","o":70.82,"h":70.83,"l":69.65,"c":69.94,"v":274900},{"d":"2024-01-29","o":69.9,"h":71.03,"l":69.54,"c":71.01,"v":470800},{"d":"2024-01-30","o":70.61,"h":73.83,"l":70.32,"c":73.77,"v":400200},{"d":"2024-01-31","o":73.81,"h":73.81,"l":70.14,"c":70.16,"v":488300},{"d":"2024-02-01","o":70.81,"h":72.28,"l":70.56,"c":72.26,"v":291700},{"d":"2024-02-02","o":71.3,"h":73.58,"l":71.03,"c":73.32,"v":467200},{"d":"2024-02-05","o":72.31,"h":72.46,"l":70.55,"c":71.83,"v":271300},{"d":"2024-02-06","o":71.64,"h":72.94,"l":71.14,"c":72.07,"v":230700},{"d":"2024-02-07","o":72.62,"h":75.56,"l":72.28,"c":75.33,"v":357800},{"d":"2024-02-08","o":76,"h":79.66,"l":75.87,"c":78.67,"v":793300},{"d":"2024-02-09","o":78.86,"h":81.47,"l":78.67,"c":81.4,"v":607800},{"d":"2024-02-12","o":81.47,"h":83,"l":80.95,"c":82.2,"v":489500},{"d":"2024-02-13","o":79.41,"h":81.14,"l":78.07,"c":79.76,"v":529700},{"d":"2024-02-14","o":81.06,"h":82,"l":79.76,"c":81.71,"v":295300},{"d":"2024-02-15","o":82.53,"h":85.17,"l":81.91,"c":84.6,"v":480700},{"d":"2024-02-16","o":84.12,"h":84.94,"l":83.18,"c":84.3,"v":440500},{"d":"2024-02-20","o":83.28,"h":83.67,"l":81.25,"c":81.75,"v":566900},{"d":"2024-02-21","o":81.48,"h":81.97,"l":81.01,"c":81.91,"v":396300},{"d":"2024-02-22","o":82.06,"h":83.24,"l":82.06,"c":82.65,"v":236000},{"d":"2024-02-23","o":82.64,"h":84.38,"l":82.23,"c":84.05,"v":226500},{"d":"2024-02-26","o":84.02,"h":85.44,"l":83.59,"c":85.25,"v":346200},{"d":"2024-02-27","o":86.04,"h":86.5,"l":85.19,"c":85.82,"v":332500},{"d":"2024-02-28","o":84.66,"h":87.55,"l":84.66,"c":86.9,"v":549500},{"d":"2024-02-29","o":87,"h":88.78,"l":81.81,"c":83.98,"v":957800},{"d":"2024-03-01","o":84.3,"h":84.99,"l":82.37,"c":83.26,"v":879800},{"d":"2024-03-04","o":83.33,"h":83.74,"l":82.16,"c":82.5,"v":561400},{"d":"2024-03-05","o":81.97,"h":82.16,"l":79.86,"c":80.92,"v":791400},{"d":"2024-03-06","o":82.41,"h":82.41,"l":80.62,"c":81,"v":516600},{"d":"2024-03-07","o":81.18,"h":81.65,"l":80.8,"c":81.12,"v":318700},{"d":"2024-03-08","o":81.84,"h":83.46,"l":81.41,"c":81.75,"v":426200},{"d":"2024-03-11","o":80.79,"h":81.26,"l":78.71,"c":79.73,"v":437800},{"d":"2024-03-12","o":79.71,"h":80.54,"l":79.32,"c":79.99,"v":339000},{"d":"2024-03-13","o":79.99,"h":81.57,"l":79.99,"c":80.7,"v":517000},{"d":"2024-03-14","o":80.2,"h":81.46,"l":79.94,"c":81.3,"v":406500},{"d":"2024-03-15","o":81.02,"h":83.79,"l":81.02,"c":82.45,"v":954300},{"d":"2024-03-18","o":82.29,"h":83.98,"l":81.82,"c":82.89,"v":514100},{"d":"2024-03-19","o":82.68,"h":85.3,"l":82.53,"c":85.18,"v":363700},{"d":"2024-03-20","o":85.4,"h":85.98,"l":84.28,"c":85.33,"v":281900},{"d":"2024-03-21","o":85.95,"h":88.54,"l":85.87,"c":88.35,"v":291500},{"d":"2024-03-22","o":88.57,"h":88.63,"l":86.23,"c":86.45,"v":274500},{"d":"2024-03-25","o":86.46,"h":86.99,"l":85.2,"c":85.51,"v":165700},{"d":"2024-03-26","o":86.09,"h":86.95,"l":85.76,"c":86.57,"v":238000},{"d":"2024-03-27","o":87,"h":87.55,"l":85.65,"c":86.67,"v":254100},{"d":"2024-03-28","o":86.65,"h":88.23,"l":86.37,"c":88.1,"v":364900},{"d":"2024-04-01","o":88.06,"h":88.44,"l":86.56,"c":87.98,"v":366400},{"d":"2024-04-02","o":87.34,"h":87.34,"l":84.38,"c":85.27,"v":402800},{"d":"2024-04-03","o":85.07,"h":87.12,"l":85.07,"c":86.3,"v":246300},{"d":"2024-04-04","o":87.23,"h":87.94,"l":84.89,"c":85.66,"v":222900},{"d":"2024-04-05","o":85.75,"h":89.99,"l":85.75,"c":89.92,"v":472000},{"d":"2024-04-08","o":90.23,"h":93.3,"l":89.6,"c":92.88,"v":690100},{"d":"2024-04-09","o":92.88,"h":93.17,"l":87.37,"c":89.58,"v":870400},{"d":"2024-04-10","o":87,"h":89.16,"l":85.14,"c":87.86,"v":588300},{"d":"2024-04-11","o":88.32,"h":88.32,"l":86.14,"c":87.61,"v":334700},{"d":"2024-04-12","o":86.96,"h":88.19,"l":86.42,"c":88.01,"v":429300},{"d":"2024-04-15","o":88.5,"h":89.57,"l":86.33,"c":87.14,"v":470500},{"d":"2024-04-16","o":86.44,"h":88.5,"l":85.7,"c":88.02,"v":383600},{"d":"2024-04-17","o":88.86,"h":88.86,"l":86.03,"c":86.3,"v":476900},{"d":"2024-04-18","o":86.91,"h":87.65,"l":84.83,"c":85.24,"v":395700},{"d":"2024-04-19","o":84.92,"h":86.75,"l":84.27,"c":85.41,"v":486600},{"d":"2024-04-22","o":85.86,"h":87.87,"l":85.6,"c":86.73,"v":344800},{"d":"2024-04-23","o":87.25,"h":88.97,"l":86.74,"c":88.56,"v":452600},{"d":"2024-04-24","o":88.87,"h":91.85,"l":87.93,"c":89.67,"v":512100},{"d":"2024-04-25","o":88.48,"h":90.45,"l":87.03,"c":89.9,"v":396400},{"d":"2024-04-26","o":90.48,"h":91.72,"l":89.86,"c":91.15,"v":367800},{"d":"2024-04-29","o":93.18,"h":96.34,"l":92.57,"c":93.85,"v":819000},{"d":"2024-04-30","o":93.8,"h":95.3,"l":92.96,"c":94.09,"v":945300},{"d":"2024-05-01","o":93.86,"h":95.59,"l":91.78,"c":94.47,"v":594400},{"d":"2024-05-02","o":94.47,"h":94.56,"l":90.66,"c":90.89,"v":1014900},{"d":"2024-05-03","o":87,"h":87.23,"l":76.67,"c":78.4,"v":2042900},{"d":"2024-05-06","o":75.22,"h":80.59,"l":74.08,"c":76.2,"v":3259600},{"d":"2024-05-07","o":76.27,"h":78.62,"l":75.01,"c":78.46,"v":13640200},{"d":"2024-05-08","o":77.63,"h":78.31,"l":76.49,"c":76.99,"v":884100},{"d":"2024-05-09","o":77.18,"h":78,"l":76.68,"c":77.75,"v":634500},{"d":"2024-05-10","o":78.01,"h":78.21,"l":76.19,"c":77.29,"v":631500},{"d":"2024-05-13","o":77.65,"h":77.96,"l":75.33,"c":75.49,"v":660000},{"d":"2024-05-14","o":76,"h":76.65,"l":74.67,"c":75.4,"v":618600},{"d":"2024-05-15","o":76.39,"h":78,"l":75.21,"c":75.82,"v":1002300},{"d":"2024-05-16","o":75.72,"h":75.72,"l":74.16,"c":74.86,"v":687100},{"d":"2024-05-17","o":75.19,"h":75.52,"l":74.3,"c":74.88,"v":648100},{"d":"2024-05-20","o":75.06,"h":76.27,"l":74.88,"c":74.98,"v":423900},{"d":"2024-05-21","o":74.78,"h":77.07,"l":74.41,"c":76.79,"v":634900},{"d":"2024-05-22","o":76.65,"h":77.03,"l":75.73,"c":76.13,"v":366500},{"d":"2024-05-23","o":76.39,"h":76.39,"l":74.96,"c":76.26,"v":469400},{"d":"2024-05-24","o":76.61,"h":78.6,"l":76.18,"c":78.26,"v":671100},{"d":"2024-05-28","o":78.25,"h":78.63,"l":76.95,"c":77.68,"v":587500},{"d":"2024-05-29","o":76.97,"h":77.16,"l":74.83,"c":74.87,"v":447400},{"d":"2024-05-30","o":75.21,"h":75.92,"l":74.65,"c":74.93,"v":817500},{"d":"2024-05-31","o":74.6,"h":75.2,"l":73.54,"c":75.05,"v":914100},{"d":"2024-06-03","o":75.47,"h":75.7,"l":73.15,"c":73.98,"v":726400},{"d":"2024-06-04","o":73.44,"h":73.44,"l":71.19,"c":72,"v":844400},{"d":"2024-06-05","o":73.17,"h":74.17,"l":72.61,"c":73.47,"v":815800},{"d":"2024-06-06","o":73.06,"h":73.58,"l":71.44,"c":72.35,"v":660000},{"d":"2024-06-07","o":71.98,"h":72.94,"l":71.55,"c":71.99,"v":533600},{"d":"2024-06-10","o":71.35,"h":73.01,"l":70.28,"c":72.41,"v":725100},{"d":"2024-06-11","o":72.16,"h":72.79,"l":70.92,"c":72.73,"v":589700},{"d":"2024-06-12","o":74.09,"h":75.75,"l":73.56,"c":74.13,"v":650000},{"d":"2024-06-13","o":74,"h":75.67,"l":73.84,"c":75.39,"v":687600},{"d":"2024-06-14","o":74.23,"h":76.68,"l":73.54,"c":75.96,"v":868000},{"d":"2024-06-17","o":75.99,"h":80.11,"l":75.47,"c":79.41,"v":816500},{"d":"2024-06-18","o":79.37,"h":81.25,"l":78.36,"c":80.62,"v":867900},{"d":"2024-06-20","o":80.38,"h":84.41,"l":80.18,"c":80.25,"v":1431000},{"d":"2024-06-21","o":80.22,"h":80.44,"l":77.31,"c":79.28,"v":1540400},{"d":"2024-06-24","o":79.51,"h":80.72,"l":78.79,"c":79.99,"v":761900},{"d":"2024-06-25","o":80.29,"h":84.85,"l":79.68,"c":84.74,"v":924200},{"d":"2024-06-26","o":84.32,"h":85.48,"l":84.07,"c":84.9,"v":1267400},{"d":"2024-06-27","o":85.67,"h":87.35,"l":85.34,"c":86.66,"v":817400},{"d":"2024-06-28","o":87.13,"h":88.71,"l":86.89,"c":87.24,"v":8447900},{"d":"2024-07-01","o":87.63,"h":87.85,"l":83.14,"c":83.58,"v":1160700},{"d":"2024-07-02","o":83.63,"h":85.92,"l":83.1,"c":85.8,"v":701000},{"d":"2024-07-03","o":85.8,"h":86.22,"l":85.3,"c":86.08,"v":440000},{"d":"2024-07-05","o":86.13,"h":87.49,"l":85.51,"c":87.04,"v":517200},{"d":"2024-07-08","o":87.15,"h":88.28,"l":85.81,"c":85.99,"v":458500},{"d":"2024-07-09","o":85.9,"h":86.44,"l":83.43,"c":83.98,"v":562100},{"d":"2024-07-10","o":84.26,"h":85.79,"l":83.67,"c":85.34,"v":439200},{"d":"2024-07-11","o":86.04,"h":88.95,"l":85.08,"c":88.57,"v":457700},{"d":"2024-07-12","o":89.21,"h":90.74,"l":89.18,"c":90.03,"v":449700},{"d":"2024-07-15","o":91.06,"h":91.92,"l":90.22,"c":91.11,"v":389700},{"d":"2024-07-16","o":92.06,"h":94.67,"l":91.63,"c":94.62,"v":458400},{"d":"2024-07-17","o":94.13,"h":94.16,"l":88.15,"c":88.18,"v":831800},{"d":"2024-07-18","o":88.37,"h":89.46,"l":85.37,"c":87.35,"v":667700},{"d":"2024-07-19","o":87.68,"h":87.68,"l":86.34,"c":86.94,"v":563900},{"d":"2024-07-22","o":86.9,"h":89.15,"l":86.44,"c":89.05,"v":296000},{"d":"2024-07-23","o":88.86,"h":90.97,"l":88.27,"c":90.05,"v":407500},{"d":"2024-07-24","o":88.15,"h":89.04,"l":84.54,"c":84.78,"v":490400},{"d":"2024-07-25","o":84.98,"h":86.21,"l":83.28,"c":85.41,"v":592200},{"d":"2024-07-26","o":86.73,"h":89.19,"l":86.61,"c":87.59,"v":365300},{"d":"2024-07-29","o":87.83,"h":88.45,"l":86.99,"c":87.46,"v":339200},{"d":"2024-07-30","o":88.09,"h":89.34,"l":85.91,"c":86.57,"v":583000},{"d":"2024-07-31","o":88.18,"h":90.63,"l":87.54,"c":88.53,"v":520100},{"d":"2024-08-01","o":88.42,"h":89.6,"l":84.35,"c":86.91,"v":1005400},{"d":"2024-08-02","o":92.88,"h":92.88,"l":84.95,"c":85.78,"v":1033000},{"d":"2024-08-05","o":82.3,"h":86.28,"l":79.65,"c":85.47,"v":728600},{"d":"2024-08-06","o":86,"h":87.8,"l":85.11,"c":86.27,"v":493800},{"d":"2024-08-07","o":87.66,"h":89.19,"l":85.26,"c":85.92,"v":484200},{"d":"2024-08-08","o":87.14,"h":87.92,"l":85.46,"c":86.07,"v":471300},{"d":"2024-08-09","o":86.09,"h":87.93,"l":84.98,"c":86.67,"v":533300},{"d":"2024-08-12","o":86.64,"h":87.9,"l":86.47,"c":87.39,"v":346400},{"d":"2024-08-13","o":87.77,"h":88.53,"l":87,"c":87.55,"v":313800},{"d":"2024-08-14","o":88.11,"h":88.66,"l":86.9,"c":87.97,"v":317000},{"d":"2024-08-15","o":89.96,"h":90.23,"l":88.24,"c":89.37,"v":304000},{"d":"2024-08-16","o":89.33,"h":89.33,"l":88.2,"c":88.69,"v":208400},{"d":"2024-08-19","o":89.02,"h":91.16,"l":89.02,"c":90.93,"v":337800},{"d":"2024-08-20","o":91.15,"h":91.15,"l":89.36,"c":89.56,"v":271500},{"d":"2024-08-21","o":89.69,"h":92.01,"l":89.57,"c":91.95,"v":281300},{"d":"2024-08-22","o":92.16,"h":93.09,"l":91.11,"c":93,"v":349600},{"d":"2024-08-23","o":93.25,"h":95.88,"l":92.76,"c":94.55,"v":357200},{"d":"2024-08-26","o":94.98,"h":95.6,"l":93.72,"c":93.85,"v":279700},{"d":"2024-08-27","o":93,"h":94.11,"l":91.9,"c":93.19,"v":274000},{"d":"2024-08-28","o":93.06,"h":93.33,"l":92.37,"c":92.77,"v":234300},{"d":"2024-08-29","o":93.11,"h":95.12,"l":92.28,"c":93.7,"v":316800},{"d":"2024-08-30","o":94.11,"h":95.63,"l":93.6,"c":95.51,"v":274700},{"d":"2024-09-03","o":95.43,"h":96.55,"l":88.91,"c":89.29,"v":376600},{"d":"2024-09-04","o":88.95,"h":90.12,"l":87.61,"c":88.92,"v":282600},{"d":"2024-09-05","o":88.82,"h":88.82,"l":87.15,"c":87.49,"v":254700},{"d":"2024-09-06","o":87.68,"h":88.76,"l":87.24,"c":87.4,"v":379200},{"d":"2024-09-09","o":88.14,"h":89.05,"l":87.62,"c":88.59,"v":215800},{"d":"2024-09-10","o":88.67,"h":89.59,"l":86.7,"c":88.26,"v":330600},{"d":"2024-09-11","o":88.21,"h":91.94,"l":86.35,"c":91.74,"v":312700},{"d":"2024-09-12","o":91.8,"h":93.53,"l":91.54,"c":93.47,"v":213400},{"d":"2024-09-13","o":94.05,"h":95.23,"l":93.46,"c":94.12,"v":207300},{"d":"2024-09-16","o":94.51,"h":96.61,"l":94,"c":96.16,"v":291100},{"d":"2024-09-17","o":96.39,"h":97.94,"l":95.21,"c":96.18,"v":323200},{"d":"2024-09-18","o":96.27,"h":99.27,"l":95.25,"c":96.93,"v":261300},{"d":"2024-09-19","o":99.35,"h":102.75,"l":98.89,"c":102.45,"v":559800},{"d":"2024-09-20","o":101.98,"h":104.73,"l":101.11,"c":104.05,"v":1385900},{"d":"2024-09-23","o":104.59,"h":108.02,"l":103.6,"c":107.82,"v":521500},{"d":"2024-09-24","o":107.9,"h":109.07,"l":106.75,"c":107.39,"v":612700},{"d":"2024-09-25","o":107.57,"h":108.53,"l":106.65,"c":107.3,"v":257800},{"d":"2024-09-26","o":108.39,"h":108.76,"l":106.1,"c":107.02,"v":374500},{"d":"2024-09-27","o":107.34,"h":108.24,"l":106.59,"c":107.09,"v":231800},{"d":"2024-09-30","o":106.91,"h":109.46,"l":106.4,"c":107.84,"v":512700},{"d":"2024-10-01","o":107.71,"h":107.71,"l":105.53,"c":106.6,"v":402200},{"d":"2024-10-02","o":105.8,"h":107.9,"l":105.44,"c":107.32,"v":217400},{"d":"2024-10-03","o":107.32,"h":107.77,"l":105.87,"c":107.19,"v":321800},{"d":"2024-10-04","o":108.63,"h":109,"l":106.8,"c":107.71,"v":211100},{"d":"2024-10-07","o":107.11,"h":108.1,"l":106.75,"c":107.83,"v":321300},{"d":"2024-10-08","o":108.45,"h":110,"l":107.16,"c":109.15,"v":231800},{"d":"2024-10-09","o":109.15,"h":110.5,"l":108.87,"c":109.48,"v":159600},{"d":"2024-10-10","o":108.38,"h":108.85,"l":106.94,"c":108.59,"v":281000},{"d":"2024-10-11","o":108.99,"h":112.9,"l":108.97,"c":112.45,"v":347400},{"d":"2024-10-14","o":112.86,"h":113.86,"l":111.78,"c":112.03,"v":264100},{"d":"2024-10-15","o":112.07,"h":112.48,"l":110.2,"c":110.99,"v":264800},{"d":"2024-10-16","o":111.57,"h":113.74,"l":110.23,"c":110.86,"v":671700},{"d":"2024-10-17","o":111.38,"h":112.36,"l":110.85,"c":111.11,"v":368900},{"d":"2024-10-18","o":110.71,"h":111.36,"l":109.2,"c":109.34,"v":524500},{"d":"2024-10-21","o":109.6,"h":110.08,"l":108.75,"c":109.81,"v":282500},{"d":"2024-10-22","o":108.02,"h":108.86,"l":107.13,"c":107.13,"v":215800},{"d":"2024-10-23","o":106.91,"h":108.91,"l":105.55,"c":106.89,"v":210600},{"d":"2024-10-24","o":106.71,"h":107.9,"l":105.75,"c":106.26,"v":208700},{"d":"2024-10-25","o":108.78,"h":111.34,"l":108.6,"c":111.19,"v":480500},{"d":"2024-10-28","o":114.99,"h":122.97,"l":113.9,"c":121.33,"v":750500},{"d":"2024-10-29","o":121,"h":121.93,"l":118.96,"c":119.21,"v":592700},{"d":"2024-10-30","o":118.15,"h":119.08,"l":114.58,"c":115.11,"v":311400},{"d":"2024-10-31","o":114.3,"h":116.01,"l":113.13,"c":114.22,"v":207000},{"d":"2024-11-01","o":114.26,"h":116.12,"l":113.11,"c":113.47,"v":420100},{"d":"2024-11-04","o":112.82,"h":114.4,"l":112.3,"c":112.46,"v":258700},{"d":"2024-11-05","o":112.57,"h":114.97,"l":112.2,"c":113.02,"v":579100},{"d":"2024-11-06","o":118.87,"h":120.41,"l":116.06,"c":120.25,"v":591700},{"d":"2024-11-07","o":120.76,"h":121.18,"l":118.6,"c":119.1,"v":612700},{"d":"2024-11-08","o":124.97,"h":139.63,"l":123,"c":138.24,"v":700600},{"d":"2024-11-11","o":140.01,"h":144.07,"l":139,"c":140.75,"v":647100},{"d":"2024-11-12","o":139.53,"h":141.49,"l":135.55,"c":137.73,"v":535400},{"d":"2024-11-13","o":138.09,"h":139.59,"l":134.04,"c":134.63,"v":426300},{"d":"2024-11-14","o":133.71,"h":135.33,"l":130.89,"c":133.18,"v":475000},{"d":"2024-11-15","o":132.11,"h":133.64,"l":130.6,"c":133.46,"v":530200},{"d":"2024-11-18","o":135.01,"h":135.63,"l":130.88,"c":131.34,"v":574300},{"d":"2024-11-19","o":130.09,"h":131.67,"l":129.33,"c":131.16,"v":595700},{"d":"2024-11-20","o":131.17,"h":132.84,"l":128.74,"c":132.05,"v":449400},{"d":"2024-11-21","o":132.54,"h":137.2,"l":132.54,"c":135.56,"v":463500},{"d":"2024-11-22","o":136.14,"h":137.76,"l":134,"c":137.42,"v":564500},{"d":"2024-11-25","o":139.39,"h":142.2,"l":137.23,"c":137.59,"v":604600},{"d":"2024-11-26","o":136.58,"h":140.91,"l":135.15,"c":140.45,"v":445100},{"d":"2024-11-27","o":140.22,"h":141.06,"l":135.34,"c":136.03,"v":523400},{"d":"2024-11-29","o":137.17,"h":138.29,"l":135.68,"c":136.34,"v":170000},{"d":"2024-12-02","o":137.24,"h":137.24,"l":132.06,"c":132.29,"v":336200},{"d":"2024-12-03","o":132.57,"h":134.14,"l":131.22,"c":133.16,"v":342600},{"d":"2024-12-04","o":134.15,"h":136.22,"l":132.56,"c":136,"v":423900},{"d":"2024-12-05","o":136.29,"h":138.44,"l":135.28,"c":135.76,"v":415900},{"d":"2024-12-06","o":137.36,"h":139.09,"l":135.59,"c":137.25,"v":483100},{"d":"2024-12-09","o":138.25,"h":138.25,"l":128.84,"c":129.06,"v":483600},{"d":"2024-12-10","o":130.05,"h":130.79,"l":126.92,"c":129.17,"v":416100},{"d":"2024-12-11","o":130.4,"h":132.85,"l":128.78,"c":132.36,"v":390900},{"d":"2024-12-12","o":132.45,"h":133.39,"l":130.92,"c":131.27,"v":134100},{"d":"2024-12-13","o":131.34,"h":133.28,"l":130.19,"c":131.32,"v":358100},{"d":"2024-12-16","o":131.5,"h":135.38,"l":131.5,"c":134.66,"v":388500},{"d":"2024-12-17","o":133.3,"h":133.58,"l":127.57,"c":128.67,"v":445400},{"d":"2024-12-18","o":129.68,"h":131.41,"l":122.45,"c":122.57,"v":605000},{"d":"2024-12-19","o":124.35,"h":126.79,"l":123.22,"c":123.83,"v":456200},{"d":"2024-12-20","o":124.32,"h":127.49,"l":123.73,"c":124.13,"v":1012600},{"d":"2024-12-23","o":123.67,"h":124.72,"l":122.74,"c":123.21,"v":335400},{"d":"2024-12-24","o":123.22,"h":124.12,"l":122,"c":123.44,"v":246100},{"d":"2024-12-26","o":123.18,"h":123.69,"l":122.43,"c":122.68,"v":340100},{"d":"2024-12-27","o":122,"h":122.6,"l":119.85,"c":121.42,"v":240500},{"d":"2024-12-30","o":119.93,"h":120.61,"l":117.13,"c":119.65,"v":365800},{"d":"2024-12-31","o":120,"h":120.84,"l":117.24,"c":117.68,"v":409100},{"d":"2025-01-02","o":119.14,"h":120.62,"l":116.43,"c":117.94,"v":344300},{"d":"2025-01-03","o":118.13,"h":120.25,"l":116.94,"c":120.01,"v":471500},{"d":"2025-01-06","o":121.03,"h":122.45,"l":119.25,"c":122.32,"v":750000},{"d":"2025-01-07","o":122.89,"h":123.62,"l":119.65,"c":120.44,"v":525300},{"d":"2025-01-08","o":119.98,"h":121.04,"l":118.03,"c":120.19,"v":470600},{"d":"2025-01-10","o":118.5,"h":123.43,"l":118.06,"c":122.07,"v":522900},{"d":"2025-01-13","o":120.44,"h":123.89,"l":118.64,"c":123.4,"v":599100},{"d":"2025-01-14","o":124.61,"h":129.13,"l":124.61,"c":128.11,"v":494000},{"d":"2025-01-15","o":130.95,"h":132.06,"l":127.41,"c":129.95,"v":630200},{"d":"2025-01-16","o":131.11,"h":133.64,"l":130.68,"c":131.53,"v":502200},{"d":"2025-01-17","o":132.39,"h":132.92,"l":128.38,"c":130.18,"v":1095500},{"d":"2025-01-21","o":132.08,"h":134.39,"l":131.02,"c":132.15,"v":459700},{"d":"2025-01-22","o":132.52,"h":137.9,"l":131.46,"c":136.95,"v":622400},{"d":"2025-01-23","o":136.26,"h":136.62,"l":133.69,"c":134.76,"v":608700},{"d":"2025-01-24","o":134.33,"h":136.35,"l":131.73,"c":132.71,"v":528200},{"d":"2025-01-27","o":129.28,"h":129.39,"l":110.82,"c":112.7,"v":1792700},{"d":"2025-01-28","o":113.56,"h":114.96,"l":108.8,"c":111.77,"v":1354300},{"d":"2025-01-29","o":112.03,"h":112.69,"l":108.62,"c":110.4,"v":874900},{"d":"2025-01-30","o":113.35,"h":117,"l":112.02,"c":116.6,"v":1011200},{"d":"2025-01-31","o":117.09,"h":118.88,"l":114.39,"c":116.38,"v":913200},{"d":"2025-02-03","o":113.41,"h":116.66,"l":112.71,"c":115.09,"v":859100},{"d":"2025-02-04","o":114.68,"h":115.97,"l":110.23,"c":110.93,"v":845800},{"d":"2025-02-05","o":112.72,"h":116.13,"l":111.09,"c":114.9,"v":893900},{"d":"2025-02-06","o":115.94,"h":117.73,"l":112.13,"c":114.05,"v":826600},{"d":"2025-02-07","o":115.13,"h":115.13,"l":112.39,"c":112.77,"v":708700},{"d":"2025-02-10","o":113.52,"h":114.98,"l":112.5,"c":113.27,"v":542700},{"d":"2025-02-11","o":112.6,"h":113.5,"l":111.16,"c":112.76,"v":475600},{"d":"2025-02-12","o":111.24,"h":111.95,"l":109.44,"c":109.59,"v":470600},{"d":"2025-02-13","o":110.83,"h":113.05,"l":109.52,"c":112.86,"v":587700},{"d":"2025-02-14","o":112.86,"h":114.71,"l":112.24,"c":113.16,"v":269100},{"d":"2025-02-18","o":113.8,"h":115.5,"l":113.48,"c":114.76,"v":466300},{"d":"2025-02-19","o":114.63,"h":114.93,"l":112.83,"c":114.11,"v":540600},{"d":"2025-02-20","o":113.15,"h":114.58,"l":108.5,"c":110.59,"v":629500},{"d":"2025-02-21","o":111.2,"h":111.3,"l":102.91,"c":103.63,"v":930800},{"d":"2025-02-24","o":105.16,"h":106.99,"l":99.84,"c":100.07,"v":1099700},{"d":"2025-02-25","o":99.61,"h":101.9,"l":98.15,"c":100.29,"v":755700},{"d":"2025-02-26","o":102.17,"h":104.81,"l":101.29,"c":102.02,"v":781700},{"d":"2025-02-27","o":88.08,"h":90.19,"l":78.55,"c":78.64,"v":2485100},{"d":"2025-02-28","o":78.64,"h":79.27,"l":73.11,"c":76.8,"v":2492300},{"d":"2025-03-03","o":77.26,"h":78.89,"l":72.58,"c":73.52,"v":1670100},{"d":"2025-03-04","o":71,"h":77.22,"l":69.52,"c":75.25,"v":1948400},{"d":"2025-03-05","o":77.06,"h":82.99,"l":76.94,"c":81.94,"v":2574300},{"d":"2025-03-06","o":80.3,"h":81.93,"l":78.19,"c":81.25,"v":1742200},{"d":"2025-03-07","o":81.25,"h":82.8,"l":79.37,"c":82.07,"v":1591900},{"d":"2025-03-10","o":81.36,"h":81.91,"l":78.39,"c":79.79,"v":1358600},{"d":"2025-03-11","o":79.66,"h":83.5,"l":79,"c":82.39,"v":1824400},{"d":"2025-03-12","o":84.44,"h":85.47,"l":81.48,"c":81.55,"v":1292300},{"d":"2025-03-13","o":80.95,"h":81,"l":77.22,"c":78.31,"v":722400},{"d":"2025-03-14","o":79.39,"h":82.33,"l":78.98,"c":82.14,"v":590400},{"d":"2025-03-17","o":81.48,"h":84.27,"l":81,"c":82.76,"v":772500},{"d":"2025-03-18","o":81.74,"h":82.53,"l":79.63,"c":79.8,"v":892700},{"d":"2025-03-19","o":79.87,"h":83.14,"l":79.36,"c":81.48,"v":1037000},{"d":"2025-03-20","o":80.39,"h":82.41,"l":79.34,"c":79.42,"v":629500},{"d":"2025-03-21","o":78.19,"h":80.76,"l":77.29,"c":79.65,"v":1559200},{"d":"2025-03-24","o":80.97,"h":83.7,"l":80.97,"c":83.58,"v":613300},{"d":"2025-03-25","o":83.35,"h":85.12,"l":82.46,"c":84.1,"v":702400},{"d":"2025-03-26","o":83.58,"h":84.55,"l":81.05,"c":81.45,"v":746800},{"d":"2025-03-27","o":81.1,"h":81.94,"l":79.72,"c":80.24,"v":484900},{"d":"2025-03-28","o":80.4,"h":80.4,"l":77.44,"c":78.08,"v":538000},{"d":"2025-03-31","o":76.38,"h":78.83,"l":74,"c":78.13,"v":691800},{"d":"2025-04-01","o":77.9,"h":79.41,"l":76.24,"c":79.16,"v":722400},{"d":"2025-04-02","o":77.64,"h":82.86,"l":77.08,"c":82.72,"v":583900},{"d":"2025-04-03","o":77.14,"h":79.47,"l":76.73,"c":77.48,"v":983700},{"d":"2025-04-04","o":74.7,"h":76.17,"l":71.13,"c":74.2,"v":1030100},{"d":"2025-04-07","o":71.21,"h":78.58,"l":68.98,"c":74.53,"v":905000},{"d":"2025-04-08","o":77.97,"h":79.49,"l":72.17,"c":73,"v":962900},{"d":"2025-04-09","o":73.01,"h":82.84,"l":72.6,"c":82.22,"v":1022600},{"d":"2025-04-10","o":79.76,"h":81.41,"l":76.43,"c":80.42,"v":953700},{"d":"2025-04-11","o":80.47,"h":84.25,"l":78.19,"c":84.16,"v":882300},{"d":"2025-04-14","o":85.27,"h":85.55,"l":81.86,"c":84.01,"v":832600},{"d":"2025-04-15","o":84.24,"h":85.25,"l":81.7,"c":82.09,"v":838100},{"d":"2025-04-16","o":81.24,"h":81.85,"l":78.76,"c":80.44,"v":421700},{"d":"2025-04-17","o":80.78,"h":84.55,"l":80.78,"c":82.46,"v":510700},{"d":"2025-04-21","o":81.73,"h":81.73,"l":77.13,"c":77.92,"v":565100},{"d":"2025-04-22","o":79.53,"h":80.41,"l":78.18,"c":79.9,"v":1084400},{"d":"2025-04-23","o":82.89,"h":85.64,"l":81.41,"c":82.06,"v":926400},{"d":"2025-04-24","o":82.11,"h":86.2,"l":82.11,"c":85.84,"v":636000},{"d":"2025-04-25","o":85.84,"h":88.73,"l":85.5,"c":87.94,"v":843000},{"d":"2025-04-28","o":87.91,"h":89.75,"l":86.46,"c":88.79,"v":661600},{"d":"2025-04-29","o":88.77,"h":89.59,"l":86.76,"c":89.11,"v":469700},{"d":"2025-04-30","o":87.05,"h":91.73,"l":87.01,"c":91.27,"v":854400},{"d":"2025-05-01","o":100,"h":100,"l":94.12,"c":96.46,"v":1581600},{"d":"2025-05-02","o":96.75,"h":100.13,"l":96.05,"c":99.37,"v":1246200},{"d":"2025-05-05","o":98.55,"h":100.25,"l":97.59,"c":98.92,"v":667500},{"d":"2025-05-06","o":97.5,"h":99.29,"l":96.93,"c":97.44,"v":713600},{"d":"2025-05-07","o":97.04,"h":98.29,"l":94.51,"c":95.71,"v":1130300},{"d":"2025-05-08","o":96.83,"h":101.17,"l":96.58,"c":99.43,"v":1031600},{"d":"2025-05-09","o":99.77,"h":100.8,"l":98.42,"c":100.23,"v":580800},{"d":"2025-05-12","o":105.43,"h":107,"l":102.88,"c":104.63,"v":682200},{"d":"2025-05-13","o":104.72,"h":106.88,"l":104.12,"c":105.95,"v":503100},{"d":"2025-05-14","o":105.75,"h":106.11,"l":104.63,"c":104.89,"v":355300},{"d":"2025-05-15","o":103.82,"h":104.87,"l":102.83,"c":104.11,"v":333700},{"d":"2025-05-16","o":104.52,"h":107.02,"l":103.78,"c":106.87,"v":444000},{"d":"2025-05-19","o":104.27,"h":106.81,"l":103.34,"c":106.36,"v":395400},{"d":"2025-05-20","o":105.5,"h":106.11,"l":103.76,"c":104.53,"v":381500},{"d":"2025-05-21","o":103.05,"h":104.09,"l":100.18,"c":100.51,"v":526400},{"d":"2025-05-22","o":100.22,"h":100.91,"l":98.62,"c":99.94,"v":490900},{"d":"2025-05-23","o":97.07,"h":99.87,"l":96.95,"c":99.1,"v":291900},{"d":"2025-05-27","o":101.34,"h":101.48,"l":99.34,"c":100.19,"v":529400},{"d":"2025-05-28","o":100.15,"h":100.54,"l":96.84,"c":97.13,"v":479200},{"d":"2025-05-29","o":98.34,"h":98.34,"l":95.66,"c":96.15,"v":546600},{"d":"2025-05-30","o":95.99,"h":96.86,"l":94.98,"c":96.29,"v":525100},{"d":"2025-06-02","o":96,"h":97.19,"l":92.88,"c":94.07,"v":516800},{"d":"2025-06-03","o":94.21,"h":96.05,"l":94.1,"c":95.56,"v":498300},{"d":"2025-06-04","o":95.56,"h":96.41,"l":94.87,"c":95.61,"v":420000},{"d":"2025-06-05","o":95.61,"h":96.02,"l":94.27,"c":94.85,"v":424300},{"d":"2025-06-06","o":95.94,"h":97.46,"l":95.2,"c":96.68,"v":658900},{"d":"2025-06-09","o":97.87,"h":97.99,"l":93.74,"c":93.96,"v":727800},{"d":"2025-06-10","o":94.15,"h":94.71,"l":78.12,"c":78.56,"v":2976300},{"d":"2025-06-11","o":79.51,"h":79.9,"l":74.35,"c":75.85,"v":2526400},{"d":"2025-06-12","o":75.43,"h":76.06,"l":73.99,"c":74.15,"v":1349200},{"d":"2025-06-13","o":73.23,"h":73.78,"l":71.77,"c":72.99,"v":1011500},{"d":"2025-06-16","o":75.11,"h":77.4,"l":72.25,"c":73.71,"v":1189600},{"d":"2025-06-17","o":73.18,"h":74.46,"l":71.51,"c":72.81,"v":1062700},{"d":"2025-06-18","o":72.37,"h":73.64,"l":71.33,"c":71.78,"v":817700},{"d":"2025-06-20","o":72.57,"h":73.34,"l":71.71,"c":72.09,"v":773100},{"d":"2025-06-23","o":72,"h":73.47,"l":70.86,"c":72.44,"v":883100},{"d":"2025-06-24","o":73.39,"h":74.17,"l":71.55,"c":73.25,"v":1268500},{"d":"2025-06-25","o":73.96,"h":74.24,"l":72.1,"c":72.75,"v":1241100},{"d":"2025-06-26","o":72.75,"h":73.76,"l":71.41,"c":72.46,"v":1779000},{"d":"2025-06-27","o":72.95,"h":75.19,"l":72.76,"c":73.59,"v":1981900},{"d":"2025-06-30","o":73.59,"h":74.52,"l":72.8,"c":73.75,"v":596700},{"d":"2025-07-01","o":72.91,"h":76.36,"l":72.41,"c":74.91,"v":1536100},{"d":"2025-07-02","o":75.03,"h":76.31,"l":74.07,"c":75.27,"v":980100},{"d":"2025-07-03","o":75.27,"h":76.26,"l":74.82,"c":75.25,"v":440000},{"d":"2025-07-07","o":74.96,"h":75.23,"l":72.24,"c":73.39,"v":1154300},{"d":"2025-07-08","o":73.49,"h":75.61,"l":73.11,"c":75.34,"v":851200},{"d":"2025-07-09","o":75.41,"h":77.8,"l":75.41,"c":76.79,"v":1185800},{"d":"2025-07-10","o":77.13,"h":82.62,"l":74.5,"c":79.99,"v":2461300},{"d":"2025-07-11","o":79.41,"h":80.12,"l":76.55,"c":76.83,"v":1996900},{"d":"2025-07-14","o":76.45,"h":76.45,"l":73.93,"c":74.49,"v":1245000},{"d":"2025-07-15","o":75.36,"h":75.36,"l":72.52,"c":74.25,"v":978700},{"d":"2025-07-16","o":75.64,"h":75.79,"l":73.33,"c":74.27,"v":1246300},{"d":"2025-07-17","o":74.66,"h":79.57,"l":74,"c":79.46,"v":1113500},{"d":"2025-07-18","o":79.75,"h":79.75,"l":77.59,"c":78.69,"v":2237100},{"d":"2025-07-21","o":78.69,"h":78.69,"l":74.63,"c":75.36,"v":1041000},{"d":"2025-07-22","o":75.36,"h":76.06,"l":73.14,"c":76,"v":1282700},{"d":"2025-07-23","o":77.47,"h":80.55,"l":76.31,"c":78.75,"v":1428500},{"d":"2025-07-24","o":78.69,"h":78.79,"l":77.1,"c":77.56,"v":667600},{"d":"2025-07-25","o":78.25,"h":83.5,"l":78.25,"c":83.37,"v":1460900},{"d":"2025-07-28","o":84,"h":84.3,"l":82.21,"c":83.08,"v":1151100},{"d":"2025-07-29","o":82.28,"h":82.29,"l":79.78,"c":81.21,"v":865600},{"d":"2025-07-30","o":81.4,"h":81.95,"l":78.91,"c":80.74,"v":1167600},{"d":"2025-07-31","o":81.54,"h":84,"l":80.86,"c":83.5,"v":1718300},{"d":"2025-08-01","o":80.84,"h":82.92,"l":79.51,"c":81.65,"v":1588100},{"d":"2025-08-04","o":82,"h":82.71,"l":80.59,"c":82.05,"v":856700},{"d":"2025-08-05","o":82.49,"h":83.72,"l":80.71,"c":83.38,"v":673000},{"d":"2025-08-06","o":83.02,"h":83.04,"l":81.12,"c":81.49,"v":842800},{"d":"2025-08-07","o":81.89,"h":83.43,"l":80.67,"c":82.73,"v":1230800},{"d":"2025-08-08","o":83.07,"h":83.19,"l":80.16,"c":80.52,"v":1953700},{"d":"2025-08-11","o":62.4,"h":73.54,"l":62,"c":72.08,"v":7087000},{"d":"2025-08-12","o":72.57,"h":83.21,"l":72.09,"c":82.95,"v":2733300},{"d":"2025-08-13","o":83.12,"h":88.58,"l":82.63,"c":88.29,"v":2758100},{"d":"2025-08-14","o":86.75,"h":87.13,"l":82.77,"c":83.11,"v":1280500},{"d":"2025-08-15","o":83.5,"h":83.96,"l":79.49,"c":79.55,"v":1315200},{"d":"2025-08-18","o":79.38,"h":82.05,"l":79.35,"c":81.82,"v":958100},{"d":"2025-08-19","o":81.87,"h":82.59,"l":79.96,"c":82.31,"v":1207700},{"d":"2025-08-20","o":81.36,"h":81.73,"l":79.94,"c":80.09,"v":842400},{"d":"2025-08-21","o":79.31,"h":82.16,"l":78.84,"c":80.93,"v":767500},{"d":"2025-08-22","o":81.61,"h":87.75,"l":81.2,"c":85.98,"v":997600},{"d":"2025-08-25","o":85.04,"h":85.98,"l":83.42,"c":83.57,"v":966500},{"d":"2025-08-26","o":83.29,"h":85.22,"l":82,"c":84.69,"v":1020500},{"d":"2025-08-27","o":84.58,"h":86.89,"l":84.3,"c":84.75,"v":810600},{"d":"2025-08-28","o":84.83,"h":85.63,"l":84.26,"c":85.12,"v":537200},{"d":"2025-08-29","o":85.12,"h":85.62,"l":82.8,"c":82.95,"v":861200},{"d":"2025-09-02","o":80.81,"h":81.86,"l":79.78,"c":81.69,"v":582100},{"d":"2025-09-03","o":81.85,"h":83,"l":79.74,"c":80.25,"v":464800},{"d":"2025-09-04","o":80.69,"h":81.52,"l":78,"c":81.41,"v":671900},{"d":"2025-09-05","o":82.07,"h":83.13,"l":80.21,"c":81.15,"v":695400},{"d":"2025-09-08","o":81.03,"h":81.37,"l":79.95,"c":80.88,"v":1045200},{"d":"2025-09-09","o":80.52,"h":80.66,"l":78.13,"c":78.16,"v":1054300},{"d":"2025-09-10","o":78.59,"h":85.25,"l":78.59,"c":84.99,"v":1527600},{"d":"2025-09-11","o":84.99,"h":85.5,"l":81.99,"c":82.47,"v":1117800},{"d":"2025-09-12","o":82.81,"h":83.51,"l":81.04,"c":82.18,"v":1306900},{"d":"2025-09-15","o":82.3,"h":83.97,"l":81.47,"c":83.5,"v":1040800},{"d":"2025-09-16","o":83.89,"h":84.27,"l":81.98,"c":83.99,"v":1572500},{"d":"2025-09-17","o":83.78,"h":84.3,"l":78.64,"c":80.52,"v":1634400},{"d":"2025-09-18","o":84.53,"h":88.88,"l":81.43,"c":88.64,"v":1566500},{"d":"2025-09-19","o":90,"h":92.58,"l":89.16,"c":91.56,"v":2297300},{"d":"2025-09-22","o":90.96,"h":93.48,"l":90.05,"c":92.94,"v":1082200},{"d":"2025-09-23","o":92.92,"h":95.24,"l":91.43,"c":94.26,"v":1083200},{"d":"2025-09-24","o":94.43,"h":94.92,"l":89.82,"c":90.99,"v":1189000},{"d":"2025-09-25","o":89.01,"h":89.71,"l":86.94,"c":88.13,"v":1062500},{"d":"2025-09-26","o":88.13,"h":91.21,"l":87.78,"c":91.01,"v":1313700},{"d":"2025-09-29","o":91.81,"h":93,"l":91.3,"c":91.49,"v":907400},{"d":"2025-09-30","o":91.47,"h":94.53,"l":90.73,"c":93.44,"v":867700},{"d":"2025-10-01","o":92.77,"h":96.68,"l":92.1,"c":95.92,"v":861700},{"d":"2025-10-02","o":96.6,"h":98.73,"l":96.06,"c":98.35,"v":735700},{"d":"2025-10-03","o":98.35,"h":100.73,"l":97.35,"c":98.32,"v":831700},{"d":"2025-10-06","o":99.75,"h":104.11,"l":99.22,"c":103.85,"v":1458200},{"d":"2025-10-07","o":104.93,"h":105.6,"l":99.6,"c":103.04,"v":1095700},{"d":"2025-10-08","o":103.04,"h":104.2,"l":100.46,"c":102.45,"v":906700},{"d":"2025-10-09","o":102.17,"h":103.52,"l":101.17,"c":101.22,"v":600800},{"d":"2025-10-10","o":102.84,"h":103.53,"l":99.25,"c":99.5,"v":726900},{"d":"2025-10-13","o":101.8,"h":103.41,"l":100.86,"c":101.96,"v":458300},{"d":"2025-10-14","o":101.77,"h":106.58,"l":100,"c":104.16,"v":741900},{"d":"2025-10-15","o":103.05,"h":105.08,"l":102.53,"c":104.26,"v":974500},{"d":"2025-10-16","o":104.7,"h":105.02,"l":99.83,"c":100.05,"v":1853700},{"d":"2025-10-17","o":100.58,"h":101.62,"l":95.49,"c":97.24,"v":1780900},{"d":"2025-10-20","o":99.07,"h":101.16,"l":98.27,"c":100.96,"v":453800},{"d":"2025-10-21","o":100.88,"h":103.93,"l":100.05,"c":102.29,"v":525100},{"d":"2025-10-22","o":101.12,"h":102.95,"l":96.59,"c":97.7,"v":947900},{"d":"2025-10-23","o":97.68,"h":101.76,"l":97.41,"c":101.75,"v":510200},{"d":"2025-10-24","o":103.9,"h":107.62,"l":102.48,"c":106.24,"v":716000},{"d":"2025-10-27","o":106.89,"h":107.63,"l":102.96,"c":104.97,"v":685300},{"d":"2025-10-28","o":104.52,"h":105.04,"l":102.34,"c":103.34,"v":595000},{"d":"2025-10-29","o":104.21,"h":106.55,"l":102.58,"c":103.27,"v":944300},{"d":"2025-10-30","o":100.89,"h":104.53,"l":99.45,"c":100.66,"v":763100},{"d":"2025-10-31","o":100.78,"h":100.78,"l":96.16,"c":98.39,"v":1438200},{"d":"2025-11-03","o":98.17,"h":98.72,"l":94.82,"c":95.9,"v":1681400},{"d":"2025-11-04","o":93.27,"h":93.27,"l":89.45,"c":89.93,"v":1394400},{"d":"2025-11-05","o":90.18,"h":93.5,"l":88.81,"c":93.46,"v":1861200},{"d":"2025-11-06","o":110,"h":116.04,"l":99.11,"c":100.03,"v":2520300},{"d":"2025-11-07","o":99.83,"h":107.71,"l":97.29,"c":105.53,"v":1676100},{"d":"2025-11-10","o":108.97,"h":110.95,"l":105.53,"c":105.79,"v":1090700},{"d":"2025-11-11","o":105.63,"h":106.14,"l":103.22,"c":103.9,"v":898200},{"d":"2025-11-12","o":104.9,"h":105.52,"l":101.36,"c":102.04,"v":860000},{"d":"2025-11-13","o":100.32,"h":101.99,"l":92.69,"c":95.17,"v":1198800},{"d":"2025-11-14","o":92.28,"h":96.53,"l":91.17,"c":94.04,"v":792700},{"d":"2025-11-17","o":93.99,"h":95.12,"l":91.19,"c":91.95,"v":980000},{"d":"2025-11-18","o":91,"h":92.01,"l":89.51,"c":90.38,"v":768200},{"d":"2025-11-19","o":91.13,"h":94.28,"l":90.2,"c":91.88,"v":676400},{"d":"2025-11-20","o":95.2,"h":95.6,"l":88.27,"c":89.16,"v":746400},{"d":"2025-11-21","o":89.15,"h":91.85,"l":86.33,"c":91.52,"v":1160700},{"d":"2025-11-24","o":91.54,"h":94.48,"l":90.19,"c":93.6,"v":627300},{"d":"2025-11-25","o":94.26,"h":94.69,"l":91.73,"c":94.14,"v":951900},{"d":"2025-11-26","o":94.04,"h":95.2,"l":92.58,"c":93.2,"v":798000},{"d":"2025-11-28","o":93.4,"h":94.16,"l":92.07,"c":93.48,"v":258800},{"d":"2025-12-01","o":91.68,"h":92.71,"l":89.7,"c":91.63,"v":865300},{"d":"2025-12-02","o":92.26,"h":92.3,"l":90.16,"c":91.06,"v":639900},{"d":"2025-12-03","o":90.88,"h":91.4,"l":87.67,"c":88.63,"v":876000},{"d":"2025-12-04","o":88.25,"h":90.59,"l":86.76,"c":86.85,"v":1436800},{"d":"2025-12-05","o":86.36,"h":89.14,"l":84.9,"c":87.53,"v":837400},{"d":"2025-12-08","o":87.84,"h":89,"l":82.48,"c":83.03,"v":951400},{"d":"2025-12-09","o":82.94,"h":84.01,"l":79.65,"c":81.65,"v":1460800},{"d":"2025-12-10","o":81.35,"h":84.08,"l":80.35,"c":82.61,"v":933600},{"d":"2025-12-11","o":81.6,"h":84.59,"l":81.13,"c":83.97,"v":498100},{"d":"2025-12-12","o":84.11,"h":84.4,"l":77.54,"c":77.93,"v":1083900},{"d":"2025-12-15","o":78.97,"h":79.19,"l":75.49,"c":76.83,"v":1423600},{"d":"2025-12-16","o":78.01,"h":79.31,"l":76.36,"c":78.07,"v":1036900},{"d":"2025-12-17","o":77.07,"h":78.47,"l":73.43,"c":73.49,"v":1072800},{"d":"2025-12-18","o":75.41,"h":76,"l":73.19,"c":74.63,"v":1205600},{"d":"2025-12-19","o":74.5,"h":76.06,"l":73.23,"c":75.34,"v":1729700},{"d":"2025-12-22","o":76.22,"h":76.88,"l":74.19,"c":75.08,"v":915300},{"d":"2025-12-23","o":74.82,"h":76.08,"l":74.3,"c":75.25,"v":689500},{"d":"2025-12-24","o":75.11,"h":76.73,"l":74.83,"c":75.79,"v":563100},{"d":"2025-12-26","o":75.48,"h":75.93,"l":74.97,"c":75.77,"v":358400},{"d":"2025-12-29","o":75.43,"h":76.07,"l":74.84,"c":75.7,"v":864700},{"d":"2025-12-30","o":75.75,"h":79.81,"l":75.59,"c":78.62,"v":1375600},{"d":"2025-12-31","o":78.62,"h":78.74,"l":76,"c":76.25,"v":1197600},{"d":"2026-01-02","o":77.81,"h":82.37,"l":77.39,"c":79.19,"v":1350400},{"d":"2026-01-05","o":80.33,"h":83.36,"l":80,"c":81.48,"v":1243400},{"d":"2026-01-06","o":81,"h":81.96,"l":73.79,"c":81.67,"v":1894600},{"d":"2026-01-07","o":81.24,"h":81.3,"l":77.47,"c":77.61,"v":1050100},{"d":"2026-01-08","o":77.57,"h":80.13,"l":76.33,"c":79.81,"v":1042400},{"d":"2026-01-09","o":80.73,"h":84.01,"l":79.63,"c":83.32,"v":832900},{"d":"2026-01-12","o":83.25,"h":86.49,"l":82.43,"c":85.37,"v":969000},{"d":"2026-01-13","o":85.39,"h":85.74,"l":83.58,"c":84.5,"v":741500},{"d":"2026-01-14","o":84.23,"h":88.25,"l":83.24,"c":87.84,"v":1078400},{"d":"2026-01-15","o":88.98,"h":91.31,"l":87.11,"c":90.04,"v":894100},{"d":"2026-01-16","o":90.49,"h":94.42,"l":90.42,"c":94.08,"v":1836400},{"d":"2026-01-20","o":92.04,"h":94.82,"l":90.71,"c":91.74,"v":1090600},{"d":"2026-01-21","o":93.28,"h":96.31,"l":91.5,"c":95.64,"v":721400},{"d":"2026-01-22","o":96.87,"h":97.65,"l":93.75,"c":96.58,"v":675700},{"d":"2026-01-23","o":96.58,"h":96.96,"l":93.08,"c":94.46,"v":606900},{"d":"2026-01-26","o":94.41,"h":94.59,"l":92.4,"c":93.47,"v":504100},{"d":"2026-01-27","o":93.22,"h":95.81,"l":91.43,"c":91.86,"v":778400},{"d":"2026-01-28","o":91.86,"h":94.01,"l":88.21,"c":91.22,"v":695500},{"d":"2026-01-29","o":92.5,"h":96.95,"l":92.44,"c":93.31,"v":1065900},{"d":"2026-01-30","o":93,"h":95.07,"l":90.73,"c":91.06,"v":1023500},{"d":"2026-02-02","o":89.51,"h":91.79,"l":87.82,"c":90.08,"v":1166300},{"d":"2026-02-03","o":91.03,"h":93.78,"l":87.78,"c":93.37,"v":1066800},{"d":"2026-02-04","o":94,"h":96.96,"l":91.59,"c":95.24,"v":1168900},{"d":"2026-02-05","o":93.36,"h":94.25,"l":90.44,"c":92.89,"v":874500},{"d":"2026-02-06","o":94.2,"h":97.22,"l":91.41,"c":96.43,"v":1152200},{"d":"2026-02-09","o":97,"h":99.52,"l":96.26,"c":98.81,"v":761100},{"d":"2026-02-10","o":99.06,"h":101.4,"l":97.92,"c":99.03,"v":620600},{"d":"2026-02-11","o":100.06,"h":104.06,"l":99.21,"c":102.72,"v":1484700},{"d":"2026-02-12","o":104.09,"h":106.85,"l":101.41,"c":101.61,"v":792900},{"d":"2026-02-13","o":101.41,"h":104.29,"l":99.41,"c":101.04,"v":1115500},{"d":"2026-02-17","o":100.59,"h":103.19,"l":99.23,"c":102.78,"v":612500},{"d":"2026-02-18","o":101.75,"h":103.59,"l":100.56,"c":102.28,"v":1011600},{"d":"2026-02-19","o":101.21,"h":102.53,"l":99.91,"c":101.02,"v":599600},{"d":"2026-02-20","o":101.41,"h":103.81,"l":100.63,"c":102.3,"v":519100},{"d":"2026-02-23","o":101.7,"h":101.87,"l":99.25,"c":101.1,"v":451500},{"d":"2026-02-24","o":101.06,"h":104.35,"l":100.25,"c":100.95,"v":602600},{"d":"2026-02-25","o":101.7,"h":101.7,"l":95,"c":99.05,"v":1124500},{"d":"2026-02-26","o":99.3,"h":100.68,"l":94.6,"c":98.89,"v":1075600},{"d":"2026-02-27","o":97.41,"h":101.2,"l":96.19,"c":101.2,"v":1256900},{"d":"2026-03-02","o":105.21,"h":112.94,"l":101.97,"c":104.73,"v":1682400},{"d":"2026-03-03","o":99.86,"h":102.23,"l":91.43,"c":95.33,"v":1658900},{"d":"2026-03-04","o":96.76,"h":97.08,"l":92.58,"c":95.97,"v":915000},{"d":"2026-03-05","o":95.45,"h":95.51,"l":91.43,"c":92.4,"v":1357400},{"d":"2026-03-06","o":89.18,"h":91.09,"l":87.76,"c":88.33,"v":673500},{"d":"2026-03-09","o":85.29,"h":90.91,"l":84.58,"c":90.33,"v":825000},{"d":"2026-03-10","o":90.33,"h":92.71,"l":88.77,"c":90.54,"v":613500},{"d":"2026-03-11","o":90.35,"h":91.85,"l":88.2,"c":91.51,"v":597100},{"d":"2026-03-12","o":90.14,"h":90.83,"l":86.28,"c":87.06,"v":762100},{"d":"2026-03-13","o":88.78,"h":89,"l":83.43,"c":83.9,"v":769100},{"d":"2026-03-16","o":84.91,"h":85.75,"l":80.91,"c":81.56,"v":821300},{"d":"2026-03-17","o":81.5,"h":82.92,"l":78.13,"c":79.5,"v":1174900},{"d":"2026-03-18","o":79,"h":81.17,"l":78.25,"c":78.55,"v":881900},{"d":"2026-03-19","o":77.9,"h":81.06,"l":76.88,"c":80.05,"v":888800},{"d":"2026-03-20","o":80.19,"h":81.9,"l":78.33,"c":80.01,"v":957900},{"d":"2026-03-23","o":82.52,"h":84.4,"l":79.98,"c":80.29,"v":653800},{"d":"2026-03-24","o":79.29,"h":84.64,"l":79,"c":84.01,"v":646500},{"d":"2026-03-25","o":85.27,"h":88.11,"l":84.19,"c":87.83,"v":913800},{"d":"2026-03-26","o":87.42,"h":88.17,"l":82.18,"c":83.4,"v":716200},{"d":"2026-03-27","o":82.6,"h":83.44,"l":80.93,"c":81.48,"v":548900},{"d":"2026-03-30","o":81.65,"h":81.65,"l":76.84,"c":78.22,"v":691800},{"d":"2026-03-31","o":80.5,"h":86.79,"l":80.5,"c":82.75,"v":882872},{"d":"2026-04-01","o":84.22,"h":86.32,"l":83.61,"c":83.65,"v":718859},{"d":"2026-04-02","o":80.29,"h":83.79,"l":78.74,"c":81.36,"v":623732},{"d":"2026-04-06","o":81.29,"h":83.08,"l":80.08,"c":81.25,"v":642158},{"d":"2026-04-07","o":81,"h":81.95,"l":79,"c":80.88,"v":496343},{"d":"2026-04-08","o":86,"h":88.79,"l":85.47,"c":87.37,"v":781283},{"d":"2026-04-09","o":86.36,"h":91.59,"l":85.77,"c":90.77,"v":436417},{"d":"2026-04-10","o":92,"h":93.66,"l":91.01,"c":93.17,"v":484832},{"d":"2026-04-13","o":92.33,"h":93.77,"l":89.79,"c":93.54,"v":585427},{"d":"2026-04-14","o":94.89,"h":96.21,"l":92.51,"c":93.81,"v":774728},{"d":"2026-04-15","o":91.87,"h":93.53,"l":87.32,"c":92.6,"v":1381883},{"d":"2026-04-16","o":92.65,"h":92.89,"l":90,"c":91.48,"v":756581},{"d":"2026-04-17","o":93.65,"h":98.21,"l":93.1,"c":93.98,"v":1535440},{"d":"2026-04-20","o":93.34,"h":98.29,"l":92.82,"c":97.9,"v":608631},{"d":"2026-04-21","o":98.61,"h":100.47,"l":94.84,"c":95.74,"v":628169},{"d":"2026-04-22","o":96.95,"h":98.21,"l":95.36,"c":96.86,"v":631287},{"d":"2026-04-23","o":98.3,"h":100.53,"l":96.63,"c":98.71,"v":621773},{"d":"2026-04-24","o":99.1,"h":101.98,"l":96.38,"c":99.59,"v":896394},{"d":"2026-04-27","o":99.49,"h":101,"l":91.01,"c":91.64,"v":1556038},{"d":"2026-04-28","o":90.02,"h":90.81,"l":85.63,"c":88.08,"v":782799},{"d":"2026-04-29","o":88.76,"h":89.5,"l":86.36,"c":86.47,"v":439332},{"d":"2026-04-30","o":86.54,"h":94.16,"l":86.54,"c":93.31,"v":582679},{"d":"2026-05-01","o":93.6,"h":96.54,"l":92.74,"c":93.59,"v":482765},{"d":"2026-05-04","o":93.61,"h":94.79,"l":90.78,"c":91.9,"v":507455},{"d":"2026-05-05","o":92.25,"h":94.66,"l":88.49,"c":93.66,"v":1299867},{"d":"2026-05-06","o":95.77,"h":99.99,"l":94.33,"c":98.3,"v":1919082},{"d":"2026-05-07","o":143,"h":148.88,"l":125.23,"c":129.25,"v":7695074},{"d":"2026-05-08","o":130.8,"h":140.82,"l":129.3,"c":139.66,"v":1915441},{"d":"2026-05-11","o":139.68,"h":146.41,"l":136.05,"c":141.7,"v":1390877},{"d":"2026-05-12","o":138,"h":139.05,"l":126.17,"c":133.66,"v":1725300},{"d":"2026-05-13","o":133.66,"h":139.32,"l":128.98,"c":135.37,"v":1523181},{"d":"2026-05-14","o":137.08,"h":141.27,"l":132.92,"c":140,"v":988571},{"d":"2026-05-15","o":136.63,"h":136.63,"l":130,"c":135.49,"v":1159315},{"d":"2026-05-18","o":136.09,"h":136.09,"l":130.75,"c":133.94,"v":927562},{"d":"2026-05-19","o":130.8,"h":134.38,"l":126.67,"c":130.27,"v":1021572}]